Date,Open,High,Low,Close,Volume
2019-03-29,15.166299081708228,15.166299081708228,15.166299081708228,15.166299081708228,0.0
2019-04-01,15.184593947296618,15.184593947296618,15.184593947296618,15.184593947296618,0.0
2019-04-02,15.247312639180366,15.247312639180366,15.247312639180366,15.247312639180366,0.0
2019-04-03,15.248073370293016,15.248073370293016,15.248073370293016,15.248073370293016,0.0
2019-04-04,15.21834935701972,15.21834935701972,15.21834935701972,15.21834935701972,0.0
2019-04-05,15.241906185360897,15.241906185360897,15.241906185360897,15.241906185360898,0.0
2019-04-08,15.158602779394958,15.158602779394958,15.158602779394958,15.158602779394958,0.0
2019-04-09,15.06509313689124,15.06509313689124,15.06509313689124,15.06509313689124,0.0
2019-04-10,15.215379156549698,15.215379156549698,15.215379156549698,15.215379156549698,0.0
2019-04-11,15.19556665631393,15.19556665631393,15.19556665631393,15.19556665631393,0.0
2019-04-12,15.231763103858889,15.231763103858889,15.231763103858889,15.231763103858889,0.0
2019-04-15,15.176968455174968,15.176968455174968,15.176968455174968,15.176968455174965,0.0
2019-04-16,14.94986198966152,14.94986198966152,14.94986198966152,14.94986198966152,0.0
2019-04-17,15.089706299368013,15.089706299368013,15.021116606348857,15.028737844862384,1886.0
2019-04-18,14.84583511991359,14.84583511991359,14.84583511991359,14.845835119913591,500.0
2019-04-23,14.853454870668356,14.853454870668356,14.853454870668356,14.853454870668356,2570.0
2019-04-24,14.853454870668356,14.853454870668356,14.853454870668356,14.853454870668356,0.0
2019-04-26,14.853454870668356,14.853454870668356,14.853454870668356,14.853454870668356,0.0
2019-04-29,14.853454870668356,14.853454870668356,14.853454870668356,14.853454870668356,0.0
2019-04-30,14.853454870668356,14.853454870668356,14.853454870668356,14.853454870668356,0.0
2019-05-01,15.15829508585795,15.1659163239157,15.15829508585795,15.1659163239157,1550.0
2019-05-02,15.1659163239157,15.1659163239157,15.1659163239157,15.1659163239157,0.0
2019-05-03,15.1659163239157,15.1659163239157,15.1659163239157,15.1659163239157,0.0
2019-05-06,15.1659163239157,15.1659163239157,15.1659163239157,15.1659163239157,0.0
2019-05-07,15.1659163239157,15.1659163239157,15.1659163239157,15.1659163239157,0.0
2019-05-08,15.1659163239157,15.1659163239157,15.1659163239157,15.1659163239157,0.0
2019-05-09,15.021117137213135,15.021117137213135,15.021117137213135,15.021117137213135,500.0
2019-05-10,15.036358552511627,15.036358552511627,15.036358552511627,15.036358552511627,755.0
2019-05-13,15.036358552511627,15.036358552511627,15.036358552511627,15.036358552511627,0.0
2019-05-14,15.036358552511627,15.036358552511627,15.036358552511627,15.036358552511627,0.0
2019-05-15,15.242127227986083,15.242127227986083,15.242127227986083,15.242127227986083,75.0
2019-05-16,15.325960753494678,15.325960753494678,15.325960753494678,15.325960753494678,1500.0
2019-05-17,15.425032534619255,15.425032534619255,15.394549036126856,15.394549036126856,2045.0
2019-05-20,15.394549036126856,15.394549036126856,15.394549036126856,15.394549036126856,0.0
2019-05-21,15.31071551061826,15.31071551061826,15.31071551061826,15.31071551061826,39.0
2019-05-22,15.402171657565065,15.402171657565065,15.402171657565065,15.402171657565065,1808.0
2019-05-23,15.402171657565065,15.402171657565065,15.402171657565065,15.402171657565065,0.0
2019-05-24,15.364064291740908,15.364064291740908,15.364064291740908,15.364064291740908,500.0
2019-05-27,15.364064291740908,15.364064291740908,15.364064291740908,15.364064291740908,0.0
2019-05-28,15.364064291740908,15.364064291740908,15.364064291740908,15.364064291740908,0.0
2019-05-29,15.264990734429428,15.272611972372031,15.264990734429428,15.272611972372031,1730.0
2019-05-30,15.12781512416254,15.13543636400216,15.12781512416254,15.13543636400216,5000.0
2019-05-31,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,3112.0
2019-06-03,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-04,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-05,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-06,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-07,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-11,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-12,15.089705419845316,15.089705419845316,15.089705419845316,15.089705419845314,0.0
2019-06-13,15.394549036126856,15.394549036126856,15.394549036126856,15.394549036126856,3074.0
2019-06-14,15.394549036126856,15.394549036126856,15.394549036126856,15.394549036126856,0.0
2019-06-17,15.501243727688705,15.501243727688705,15.501243727688705,15.501243727688705,245.0
2019-06-18,15.501243727688705,15.501243727688705,15.501243727688705,15.501243727688705,0.0
2019-06-19,15.501243727688705,15.501243727688705,15.501243727688705,15.501243727688705,0.0
2019-06-20,15.6384231636365,15.6384231636365,15.6384231636365,15.6384231636365,300.0
2019-06-21,15.646048655758152,15.646048655758152,15.646048655758152,15.646048655758152,972.0
2019-06-24,15.48600135549573,15.48600135549573,15.48600135549573,15.48600135549573,735.0
2019-06-25,15.425032534619255,15.425032534619255,15.394549036126856,15.394549036126856,791.0
2019-06-26,15.31071551061826,15.31071551061826,15.31071551061826,15.31071551061826,725.0
2019-06-27,15.31071551061826,15.31071551061826,15.31071551061826,15.31071551061826,0.0
2019-06-28,15.13543200642806,15.14305324407348,15.13543200642806,15.14305324407348,526.0
2019-07-01,15.289251410507736,15.289251410507736,15.289251410507736,15.289251410507736,0.0
2019-07-02,15.235387820154138,15.235387820154138,15.235387820154138,15.235387820154138,1260.0
2019-07-03,15.235387820154138,15.235387820154138,15.235387820154138,15.235387820154138,0.0
2019-07-04,15.612427211262435,15.612427211262435,15.612427211262435,15.612427211262435,500.0
2019-07-05,15.612427211262435,15.612427211262435,15.612427211262435,15.612427211262435,0.0
2019-07-08,15.620121038594643,15.620121038594643,15.5431758007547,15.543175800754703,1510.0
2019-07-09,15.55856649159228,15.55856649159228,15.55856649159228,15.55856649159228,755.0
2019-07-10,15.689376837872404,15.689376837872404,15.689376837872404,15.689376837872402,1000.0
2019-07-11,15.735546645055976,15.75093481675031,15.735546645055976,15.75093481675031,490.0
2019-07-12,15.75093481675031,15.75093481675031,15.75093481675031,15.75093481675031,0.0
2019-07-15,15.75093481675031,15.75093481675031,15.75093481675031,15.75093481675031,0.0
2019-07-16,15.75093481675031,15.75093481675031,15.75093481675031,15.75093481675031,0.0
2019-07-17,15.543177187122474,15.543177187122474,15.535482369124876,15.535482369124876,162.0
2019-07-18,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-19,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-22,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-23,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-24,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-25,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-26,15.535482369124876,15.535482369124876,15.535482369124876,15.535482369124876,0.0
2019-07-29,15.4046748935282,15.4046748935282,15.4046748935282,15.4046748935282,617.0
2019-07-30,15.4046748935282,15.4046748935282,15.4046748935282,15.4046748935282,0.0
2019-07-31,15.5431758007547,15.5431758007547,15.5431758007547,15.543175800754703,100.0
2019-08-01,15.38,15.39,15.38,15.38,1025.0
2019-08-02,15.335,15.36,15.335,15.36,2491.0
2019-08-05,15.38,15.38,15.38,15.38,75.0
2019-08-06,15.08,15.08,15.08,15.08,178.0
2019-08-07,15.22,15.22,15.22,15.22,127.0
2019-08-08,15.22,15.22,15.22,15.22,0.0
2019-08-09,15.545,15.545,15.22,15.22,250.0
2019-08-12,15.545,15.56,15.545,15.56,1180.0
2019-08-13,15.49,15.49,15.49,15.49,144.0
2019-08-14,15.505,15.505,15.46,15.46,1897.0
2019-08-15,15.395,15.395,15.34,15.36,1290.0
2019-08-16,15.36,15.36,15.36,15.36,0.0
2019-08-19,15.65,15.65,15.36,15.36,1000.0
2019-08-20,15.735,15.735,15.36,15.36,5.0
2019-08-21,15.36,15.36,15.36,15.36,0.0
2019-08-22,15.665,15.665,15.665,15.665,730.0
2019-08-23,15.72,15.72,15.72,15.72,1590.0
2019-08-26,15.72,15.72,15.72,15.72,0.0
2019-08-27,15.61,15.625,15.61,15.61,4396.0
2019-08-28,15.605,15.605,15.605,15.605,1972.0
2019-08-29,15.605,15.605,15.605,15.605,0.0
2019-08-30,15.75,15.75,15.75,15.75,1529.0
2019-09-02,15.75,15.75,15.75,15.75,0.0
2019-09-03,15.695,15.78,15.695,15.76,4541.0
2019-09-04,15.86,15.88,15.86,15.88,29000.0
2019-09-05,15.88,15.88,15.88,15.88,0.0
2019-09-06,15.905,15.905,15.905,15.905,12000.0
2019-09-09,15.975,15.975,15.905,15.905,20870.0
2019-09-10,15.975,15.975,15.91,15.91,14628.0
2019-09-11,15.91,15.91,15.835,15.835,8183.0
2019-09-12,15.92,15.92,15.88,15.88,4000.0
2019-09-13,15.88,15.89,15.88,15.88,5205.0
2019-09-16,15.86,15.86,15.78,15.78,2918.0
2019-09-17,15.875,15.875,15.875,15.875,2170.0
2019-09-18,15.995,15.995,15.995,15.995,2755.0
2019-09-19,15.995,15.995,15.995,15.995,0.0
2019-09-20,16.08,16.08,16.08,16.08,500.0
2019-09-23,16.06,16.06,16.06,16.06,950.0
2019-09-24,16.065,16.065,16.06,16.06,1190.0
2019-09-25,16.06,16.06,16.06,16.06,0.0
2019-09-26,16.06,16.06,16.06,16.06,0.0
2019-09-27,16.06,16.06,16.06,16.06,0.0
2019-09-30,16.25,16.25,16.25,16.25,1047.0
2019-10-01,16.46,16.46,16.375,16.42,1788.0
2019-10-02,16.275,16.275,16.125,16.225,930.0
2019-10-03,16.04,16.065,16.04,16.065,1934.0
2019-10-04,16.15,16.175,16.15,16.15,5473.0
2019-10-07,16.245,16.245,16.22,16.225,659.0
2019-10-08,16.28,16.28,16.28,16.28,3577.0
2019-10-09,16.235,16.235,16.235,16.235,500.0
2019-10-10,16.245,16.245,16.235,16.235,610.0
2019-10-11,16.305,16.305,16.245,16.245,5537.0
2019-10-14,16.245,16.245,16.245,16.245,0.0
2019-10-15,16.28,16.28,16.28,16.28,1058.0
2019-10-16,16.35,16.35,16.335,16.335,2700.0
2019-10-17,16.335,16.335,16.335,16.335,3325.0
2019-10-18,16.335,16.335,16.335,16.335,0.0
2019-10-21,16.39,16.47,16.39,16.47,540.0
2019-10-22,16.57,16.57,16.54,16.545,2970.0
2019-10-23,16.545,16.545,16.545,16.545,235.0
2019-10-24,16.585,16.585,16.585,16.585,9368.0
2019-10-25,16.585,16.585,16.585,16.585,467.0
2019-10-28,16.54,16.54,16.46,16.46,4787.0
2019-10-29,16.46,16.46,16.46,16.46,0.0
2019-10-30,16.435,16.435,16.435,16.435,3359.0
2019-10-31,16.46,16.515,16.46,16.515,730.0
2019-11-01,16.505,16.515,16.505,16.515,930.0
2019-11-04,16.515,16.52,16.515,16.52,5813.0
2019-11-05,16.49,16.49,16.49,16.49,3361.0
2019-11-06,16.475,16.475,16.28,16.29,31882.0
2019-11-07,16.25,16.295,16.25,16.295,831.0
2019-11-08,16.275,16.275,16.175,16.175,99368.0
2019-11-11,16.15,16.15,16.055,16.055,3558.0
2019-11-12,16.055,16.055,16.025,16.025,4263.0
2019-11-13,16.07,16.07,15.885,16.07,1815.0
2019-11-14,16.01,16.07,16.01,16.07,2420.0
2019-11-15,16.015,16.135,16.015,16.135,485.0
2019-11-18,16.195,16.195,16.155,16.155,1341.0
2019-11-19,16.275,16.275,16.275,16.275,3000.0
2019-11-20,16.28,16.335,16.28,16.335,3590.0
2019-11-21,16.29,16.295,16.26,16.275,3216.0
2019-11-22,16.295,16.305,16.125,16.125,37523.0
2019-11-25,16.12,16.125,16.12,16.125,1900.0
2019-11-26,16.175,16.175,16.165,16.175,1667.0
2019-11-27,16.19,16.35,16.19,16.35,4251.0
2019-11-28,16.36,16.405,16.36,16.405,1690.0
2019-11-29,16.42,16.43,16.375,16.43,5679.0
2019-12-02,16.36,16.43,16.36,16.43,2871.0
2019-12-03,16.15,16.15,16.12,16.15,6538.0
2019-12-04,16.11,16.195,16.11,16.195,4436.0
2019-12-05,16.19,16.22,16.19,16.205,13841.0
2019-12-06,16.22,16.245,16.21,16.22,5827.0
2019-12-09,16.25,16.28,16.22,16.22,2714.0
2019-12-10,16.265,16.315,16.265,16.315,7363.0
2019-12-11,16.315,16.315,16.26,16.315,441.0
2019-12-12,16.065,16.065,16.025,16.025,3931.0
2019-12-13,15.895,15.895,15.895,15.895,7643.0
2019-12-16,15.845,15.88,15.845,15.86,6536.0
2019-12-17,15.895,15.93,15.895,15.93,5987.0
2019-12-18,15.93,15.93,15.825,15.825,5173.0
2019-12-19,15.83,15.925,15.83,15.895,2921.0
2019-12-20,15.94,16.01,15.9,16.01,7803.0
2019-12-23,16.07,16.07,16.07,16.07,5911.0
2019-12-24,16.07,16.07,16.07,16.07,1615.0
2019-12-27,16.085,16.085,16.085,16.085,1785.0
2019-12-30,16.125,16.205,16.085,16.165,12929.0
2019-12-31,16.175,16.175,16.165,16.165,2357.0
2020-01-02,16.315,16.315,16.315,16.315,0.0
2020-01-03,16.32,16.32,16.12,16.315,7214.0
2020-01-06,16.175,16.315,16.175,16.315,500.0
2020-01-07,16.175,16.23,16.175,16.23,29143.0
2020-01-08,16.14,16.14,15.985,16.1,43650.0
2020-01-09,16.155,16.155,16.11,16.11,19669.0
2020-01-10,16.095,16.11,16.095,16.11,2701.0
2020-01-13,16.165,16.18,16.14,16.165,2678.0
2020-01-14,16.205,16.315,16.205,16.315,5392.0
2020-01-15,16.275,16.29,16.275,16.285,15514.0
2020-01-16,16.41,16.41,16.41,16.41,20830.0
2020-01-17,16.55,16.55,16.535,16.535,52591.0
2020-01-20,16.55,16.55,16.55,16.55,849.0
2020-01-21,16.605,16.605,16.54,16.57,7161.0
2020-01-22,16.7,16.715,16.7,16.715,24695.0
2020-01-23,16.61,16.62,16.605,16.605,11625.0
2020-01-24,16.625,16.705,16.625,16.705,8264.0
2020-01-28,16.705,16.745,16.58,16.745,18183.0
2020-01-29,16.785,16.785,16.665,16.705,39000.0
2020-01-30,16.645,16.645,16.625,16.625,21060.0
2020-01-31,16.68,16.68,16.65,16.65,16148.0
2020-02-03,16.465,16.54,16.465,16.465,2977.0
2020-02-04,16.535,16.54,16.44,16.54,96604.0
2020-02-05,16.605,16.645,16.605,16.625,20388.0
2020-02-06,16.7,16.7,16.645,16.68,37555.0
2020-02-07,16.715,16.715,16.68,16.715,19027.0
2020-02-10,16.715,16.72,16.68,16.7,8516.0
2020-02-11,16.77,16.87,16.77,16.87,1317.0
2020-02-12,16.87,16.87,16.87,16.87,12454.0
2020-02-13,16.915,16.915,16.84,16.9,49757.0
2020-02-14,16.99,17.005,16.95,17.005,13802.0
2020-02-17,17.12,17.185,17.12,17.185,6880.0
2020-02-18,17.17,17.17,17.075,17.17,19330.0
2020-02-19,17.145,17.185,17.145,17.185,9832.0
2020-02-20,17.105,17.105,17.01,17.01,11376.0
2020-02-21,17.16,17.16,17.09,17.09,19208.0
2020-02-24,17.105,17.12,17.065,17.105,3201.0
2020-02-25,16.935,17.02,16.935,17.02,17119.0
2020-02-26,16.84,16.84,16.59,16.62,18226.0
2020-02-27,16.52,16.52,16.305,16.305,9699.0
2020-02-28,16.04,16.11,15.585,15.61,9331.0
2020-03-02,15.045,15.2,15.045,15.13,11171.0
2020-03-03,15.395,15.52,15.395,15.52,6189.0
2020-03-04,15.56,15.625,15.56,15.625,30276.0
2020-03-05,15.765,15.995,15.74,15.985,17815.0
2020-03-06,15.83,15.865,15.735,15.865,12068.0
2020-03-09,15.865,15.865,15.255,15.255,17737.0
2020-03-10,14.545,14.81,14.455,14.81,8261.0
2020-03-11,14.89,14.89,14.62,14.62,18908.0
2020-03-12,14.105,14.105,13.845,13.95,21468.0
2020-03-13,13.79,13.79,12.425,12.68,1875.0
2020-03-16,12.93,12.93,12.77,12.77,339.0
2020-03-17,11.99,12.38,11.99,12.38,17184.0
2020-03-18,12.03,12.03,10.98,10.985,26190.0
2020-03-19,10.845,10.845,9.715,10.845,4508.0
2020-03-20,10.815,10.815,9.73,9.875,19379.0
2020-03-23,9.875,10.11,9.405,10.11,4431.0
2020-03-24,10.11,10.11,10.11,10.11,0.0
2020-03-25,10.445,10.445,10.145,10.145,474.0
2020-03-26,11.12,11.15,11.12,11.15,5145.0
2020-03-27,11.635,11.635,11.4,11.41,21923.0
2020-03-30,11.52,11.775,11.52,11.775,17930.0
2020-03-31,11.74,11.755,11.635,11.69,48237.0
2020-04-01,11.61,11.61,11.49,11.59,25096.0
2020-04-02,11.11,11.11,10.97,10.985,11356.0
2020-04-03,10.755,10.985,10.745,10.745,147820.0
2020-04-06,10.715,10.855,10.685,10.8,128414.0
2020-04-07,11.39,11.435,11.365,11.405,48362.0
2020-04-08,11.515,11.675,11.5,11.675,75952.0
2020-04-09,12.05,12.055,12.01,12.03,15111.0
2020-04-14,12.215,12.375,12.215,12.36,47765.0
2020-04-15,12.39,12.445,12.38,12.43,89955.0
2020-04-16,11.905,11.97,11.905,11.97,5286.0
2020-04-17,11.985,12.065,11.97,12.065,111691.0
2020-04-20,11.92,12.215,11.92,12.215,4556.0
2020-04-21,11.825,11.835,11.73,11.74,30036.0
2020-04-22,11.555,11.62,11.485,11.62,99433.0
2020-04-23,11.65,11.665,11.61,11.665,4523.0
2020-04-24,11.665,11.665,11.49,11.55,31707.0
2020-04-27,11.62,11.74,11.61,11.74,9988.0
2020-04-28,11.955,11.96,11.935,11.96,22821.0
2020-04-29,12.19,12.2,12.19,12.2,985.0
2020-04-30,12.405,12.435,12.395,12.435,30206.0
2020-05-01,12.215,12.215,12.165,12.215,57807.0
2020-05-04,11.905,11.915,11.905,11.915,23275.0
2020-05-05,11.895,11.895,11.76,11.8,4191.0
2020-05-06,11.825,11.85,11.785,11.85,12642.0
2020-05-07,11.66,11.7,11.65,11.665,5553.0
2020-05-08,11.945,12.0,11.945,12.0,14817.0
2020-05-11,12.2,12.2,12.19,12.19,2605.0
2020-05-12,11.92,11.935,11.915,11.915,12521.0
2020-05-13,11.58,11.58,11.39,11.46,9848.0
2020-05-14,11.19,11.19,11.15,11.15,7754.0
2020-05-15,11.205,11.23,11.19,11.215,20180.0
2020-05-18,11.3,11.3,11.16,11.2,2364.0
2020-05-19,11.74,11.76,11.74,11.755,11168.0
2020-05-20,11.675,11.725,11.675,11.725,14630.0
2020-05-21,11.76,11.8,11.725,11.795,24679.0
2020-05-22,11.8,11.82,11.705,11.705,17406.0
2020-05-25,11.825,11.84,11.825,11.84,14992.0
2020-05-26,11.935,11.99,11.935,11.99,5250.0
2020-05-27,12.27,12.34,12.27,12.335,12124.0
2020-05-28,12.42,12.455,12.39,12.39,6551.0
2020-05-29,12.395,12.47,12.395,12.47,17221.0
2020-06-01,12.31,12.375,12.31,12.36,5162.0
2020-06-02,12.58,12.635,12.58,12.635,38831.0
2020-06-03,12.93,12.93,12.77,12.785,17879.0
2020-06-04,12.875,13.175,12.875,13.125,13615.0
2020-06-05,13.135,13.185,13.105,13.185,10560.0
2020-06-09,13.185,13.875,13.185,13.875,22610.0
2020-06-10,13.625,13.645,13.58,13.635,13265.0
2020-06-11,13.26,13.26,13.145,13.165,37757.0
2020-06-12,12.625,12.7,12.62,12.7,50579.0
2020-06-15,12.7,12.92,12.7,12.84,13400.0
2020-06-16,13.065,13.2,13.065,13.145,10598.0
2020-06-17,13.335,13.34,13.295,13.295,22071.0
2020-06-18,13.31,13.31,13.095,13.16,10792.0
2020-06-19,13.095,13.12,13.095,13.11,23356.0
2020-06-22,12.84,12.84,12.74,12.785,7248.0
2020-06-23,12.84,12.84,12.82,12.82,400.0
2020-06-24,12.77,12.77,12.705,12.705,3635.0
2020-06-25,12.515,12.515,12.395,12.475,2988.0
2020-06-26,12.62,12.625,12.605,12.625,3614.0
2020-06-29,12.61,12.61,12.435,12.435,2818.0
2020-06-30,12.45,12.595,12.45,12.595,4886.0
2020-07-01,12.635,12.645,12.62,12.62,36029.0
2020-07-02,12.87,12.91,12.83,12.9,86038.0
2020-07-03,12.925,12.925,12.915,12.915,1011.0
2020-07-06,12.935,13.005,12.935,13.005,10500.0
2020-07-07,12.925,12.925,12.845,12.845,5669.0
2020-07-08,12.66,12.685,12.645,12.65,16947.0
2020-07-09,12.635,12.635,12.58,12.63,5743.0
2020-07-10,12.525,12.525,12.485,12.49,2470.0
2020-07-13,12.49,12.62,12.49,12.61,7393.0
2020-07-14,12.53,12.53,12.505,12.515,10159.0
2020-07-15,12.77,12.77,12.565,12.595,27033.0
2020-07-16,12.62,12.67,12.62,12.635,8547.0
2020-07-17,12.67,12.67,12.45,12.45,30954.0
2020-07-20,12.555,12.555,12.515,12.54,11268.0
2020-07-21,12.53,12.53,12.45,12.525,14128.0
2020-07-22,12.54,12.57,12.525,12.525,5630.0
2020-07-23,12.685,12.69,12.65,12.65,2613.0
2020-07-24,12.545,12.59,12.525,12.525,3562.0
2020-07-27,12.53,12.565,12.49,12.565,7397.0
2020-07-28,12.46,12.595,12.46,12.515,34620.0
2020-07-29,12.66,12.78,12.66,12.75,8027.0
2020-07-30,12.925,12.965,12.915,12.935,2527.0
2020-07-31,12.94,13.03,12.91,12.91,7324.0
2020-08-03,12.91,12.975,12.91,12.925,9292.0
2020-08-04,12.83,12.835,12.79,12.835,7118.0
2020-08-05,12.935,12.995,12.935,12.995,4769.0
2020-08-06,13.02,13.02,12.95,12.98,15354.0
2020-08-07,13.165,13.165,12.935,12.935,12013.0
2020-08-10,13.125,13.2,13.125,13.19,15000.0
2020-08-11,13.215,13.26,13.19,13.245,16776.0
2020-08-12,13.2,13.2,13.095,13.125,24805.0
2020-08-13,13.135,13.16,13.135,13.15,11342.0
2020-08-14,13.055,13.055,13.015,13.055,13320.0
2020-08-17,12.995,13.055,12.995,13.045,5791.0
2020-08-18,13.095,13.14,13.06,13.06,95869.0
2020-08-19,12.995,12.995,12.94,12.98,56151.0
2020-08-20,12.69,12.715,12.66,12.66,16512.0
2020-08-21,13.015,13.045,13.015,13.02,6045.0
2020-08-24,13.03,13.035,13.03,13.035,2323.0
2020-08-25,12.915,13.205,12.915,13.14,13921.0
2020-08-26,13.12,13.12,13.07,13.07,3939.0
2020-08-27,13.03,13.03,12.99,13.015,4382.0
2020-08-28,13.175,13.255,13.175,13.24,5876.0
2020-08-31,13.285,13.305,13.215,13.26,5646.0
2020-09-01,13.1,13.1,13.07,13.1,12412.0
2020-09-02,13.12,13.14,13.08,13.1,9809.0
2020-09-03,13.26,13.305,13.24,13.24,25427.0
2020-09-04,13.175,13.215,13.11,13.14,35628.0
2020-09-07,13.08,13.1,13.03,13.035,7804.0
2020-09-08,13.19,13.205,13.175,13.175,4535.0
2020-09-09,13.135,13.135,13.005,13.07,14038.0
2020-09-10,13.16,13.165,13.07,13.165,14182.0
2020-09-11,13.175,13.175,13.035,13.12,23121.0
2020-09-14,13.085,13.095,13.005,13.095,5459.0
2020-09-15,13.14,13.205,13.135,13.205,9933.0
2020-09-16,13.19,13.31,13.19,13.295,4604.0
2020-09-17,13.32,13.345,13.215,13.23,18995.0
2020-09-18,13.24,13.245,13.15,13.18,8505.0
2020-09-21,13.135,13.135,12.9,12.91,29630.0
2020-09-22,12.78,12.78,12.485,12.485,18833.0
2020-09-23,12.635,12.71,12.61,12.71,2817.0
2020-09-24,12.38,12.42,12.325,12.325,12205.0
2020-09-25,12.5,12.54,12.5,12.505,5087.0
2020-09-28,12.605,12.69,12.605,12.675,8593.0
2020-09-29,13.095,13.095,12.91,12.925,2066.0
2020-09-30,12.905,12.905,12.57,12.57,13507.0
2020-10-01,12.79,12.865,12.79,12.855,18791.0
2020-10-02,12.995,13.01,12.75,12.75,17846.0
2020-10-05,13.285,13.32,13.245,13.32,823.0
2020-10-06,13.165,13.245,13.155,13.245,963.0
2020-10-07,13.19,13.28,13.19,13.255,28530.0
2020-10-08,13.195,13.245,13.195,13.235,11280.0
2020-10-09,13.62,13.62,13.19,13.43,36547.0
2020-10-12,13.28,13.345,13.235,13.345,29492.0
2020-10-13,13.39,13.39,13.26,13.325,10384.0
2020-10-14,13.19,13.23,13.17,13.23,12545.0
2020-10-15,13.045,13.06,12.98,12.985,41652.0
2020-10-16,13.13,13.13,13.065,13.075,11676.0
2020-10-19,12.93,12.96,12.915,12.955,10870.0
2020-10-20,12.84,12.84,12.785,12.8,18658.0
2020-10-21,12.865,12.905,12.865,12.905,19779.0
2020-10-22,12.685,12.71,12.655,12.67,16598.0
2020-10-23,12.89,12.895,12.825,12.89,22362.0
2020-10-26,12.83,12.83,12.75,12.8,12040.0
2020-10-27,12.67,12.74,12.66,12.74,16069.0
2020-10-28,12.505,12.505,12.41,12.435,24943.0
2020-10-29,12.4,12.4,12.28,12.37,15866.0
2020-10-30,12.265,12.27,12.2,12.215,2275.0
2020-11-02,12.515,12.515,12.245,12.385,9507.0
2020-11-03,12.645,12.685,12.605,12.685,3854.0
2020-11-04,13.0,13.075,12.8,13.035,21275.0
2020-11-05,12.805,13.0,12.805,13.0,15792.0
2020-11-06,13.115,13.115,12.79,12.855,41777.0
2020-11-09,13.0,13.09,12.995,13.09,9632.0
2020-11-10,13.66,13.66,13.31,13.32,24764.0
2020-11-11,13.775,13.775,13.685,13.75,28402.0
2020-11-12,13.8,13.84,13.585,13.66,27616.0
2020-11-13,13.595,13.595,13.49,13.54,13102.0
2020-11-16,13.855,13.855,13.855,13.855,2400.0
2020-11-17,14.025,14.025,13.865,13.935,29294.0
2020-11-18,14.01,14.035,13.91,14.01,19646.0
2020-11-19,13.765,13.78,13.69,13.755,18887.0
2020-11-20,13.71,13.755,13.66,13.755,20894.0
2020-11-23,13.855,13.865,13.805,13.855,9853.0
2020-11-24,14.09,14.1,13.885,13.93,12686.0
2020-11-25,13.93,14.0,13.885,13.96,13740.0
2020-11-26,13.96,13.96,13.855,13.93,27074.0
2020-11-27,13.93,13.93,13.715,13.87,11045.0
2020-11-30,13.885,13.885,13.71,13.735,18768.0
2020-12-01,13.725,13.865,13.725,13.84,10245.0
2020-12-02,13.815,13.815,13.685,13.775,19517.0
2020-12-03,13.755,13.8,13.65,13.8,18325.0
2020-12-04,13.885,13.905,13.815,13.905,15401.0
2020-12-07,14.05,14.05,13.95,13.985,3395.0
2020-12-08,14.05,14.05,13.845,13.845,8698.0
2020-12-09,13.93,13.96,13.88,13.96,9194.0
2020-12-10,13.855,13.87,13.845,13.865,16619.0
2020-12-11,13.865,13.865,13.735,13.78,14267.0
2020-12-14,13.88,13.885,13.845,13.885,6669.0
2020-12-15,13.805,13.805,13.765,13.765,6963.0
2020-12-16,14.235,14.235,13.92,13.945,12697.0
2020-12-17,14.035,14.075,13.985,14.075,6706.0
2020-12-18,14.08,14.105,14.025,14.075,24103.0
2020-12-21,13.8,13.88,13.735,13.735,35325.0
2020-12-22,13.725,13.725,13.585,13.635,86452.0
2020-12-23,13.735,13.735,13.39,13.645,71729.0
2020-12-24,13.735,13.8,13.71,13.8,7727.0
2020-12-29,13.995,14.035,13.995,14.035,9757.0
2020-12-30,13.93,13.975,13.855,13.975,4736.0
2020-12-31,13.995,13.995,13.92,13.975,2357.0
2021-01-04,14.025,14.025,13.96,14.025,5727.0
2021-01-05,13.675,13.72,13.615,13.675,9799.0
2021-01-06,13.69,13.7,13.605,13.675,6748.0
2021-01-07,13.74,13.845,13.715,13.835,12558.0
2021-01-08,13.81,13.81,13.655,13.74,6127.0
2021-01-11,13.745,13.755,13.68,13.74,200909.0
2021-01-12,13.68,13.715,13.64,13.64,11264.0
2021-01-13,13.705,13.72,13.64,13.715,33427.0
2021-01-14,13.845,13.885,13.79,13.88,5484.0
2021-01-15,13.895,13.945,13.805,13.86,18399.0
2021-01-18,13.925,13.97,13.87,13.95,13146.0
2021-01-19,14.075,14.1,13.7,13.985,38804.0
2021-01-20,14.165,14.19,13.945,13.945,18650.0
2021-01-21,14.11,14.2,13.945,14.2,28853.0
2021-01-22,14.11,14.11,13.895,13.97,42040.0
2021-01-25,14.11,14.11,13.975,13.975,22960.0
2021-01-27,14.175,14.175,13.995,13.995,19934.0
2021-01-28,13.995,14.015,13.78,13.995,12004.0
2021-01-29,14.065,14.065,13.895,13.91,15868.0
2021-02-01,13.83,14.06,13.83,14.0,8672.0
2021-02-02,14.165,14.245,14.14,14.19,24505.0
2021-02-03,14.255,14.265,14.15,14.19,62375.0
2021-02-04,14.155,14.18,14.085,14.09,18639.0
2021-02-05,14.485,14.485,14.19,14.205,31270.0
2021-02-08,14.305,14.335,14.27,14.27,51366.0
2021-02-09,14.345,14.345,14.27,14.27,26343.0
2021-02-10,14.385,14.42,14.33,14.405,38188.0
2021-02-11,14.41,14.45,14.37,14.45,16919.0
2021-02-12,14.445,14.51,14.435,14.5,26916.0
2021-02-15,14.54,14.565,14.51,14.51,10569.0
2021-02-16,14.52,14.655,14.52,14.655,25599.0
2021-02-17,14.52,14.52,14.475,14.495,26574.0
2021-02-18,14.485,14.495,14.41,14.45,13121.0
2021-02-19,14.45,14.45,14.29,14.305,11603.0
2021-02-22,14.155,14.41,14.155,14.355,8133.0
2021-02-23,14.56,14.56,14.475,14.56,31271.0
2021-02-24,14.7,14.73,14.675,14.73,64704.0
2021-02-25,14.84,14.855,14.79,14.855,26741.0
2021-02-26,14.69,14.69,14.495,14.61,19370.0
2021-03-01,14.54,14.54,14.45,14.52,27607.0
2021-03-02,14.5,14.565,14.495,14.51,5666.0
2021-03-03,14.51,14.52,14.45,14.485,11982.0
2021-03-04,14.37,14.46,14.345,14.385,24551.0
2021-03-05,14.38,14.38,14.225,14.32,17667.0
2021-03-08,14.5,14.56,14.42,14.51,27030.0
2021-03-09,14.635,14.69,14.615,14.64,4016.0
2021-03-10,14.65,14.65,14.565,14.625,12632.0
2021-03-11,14.745,14.77,14.7,14.77,12462.0
2021-03-12,14.77,14.83,14.77,14.77,60085.0
2021-03-15,15.255,15.255,14.885,14.885,34235.0
2021-03-16,15.365,15.365,15.085,15.14,16756.0
2021-03-17,15.14,15.15,15.035,15.045,16973.0
2021-03-18,15.15,15.16,15.05,15.09,7055.0
2021-03-19,15.09,15.09,14.97,15.025,7707.0
2021-03-22,15.01,15.01,14.755,14.755,10443.0
2021-03-23,14.79,14.88,14.79,14.855,15223.0
2021-03-24,14.82,14.83,14.795,14.795,14528.0
2021-03-25,14.805,14.88,14.78,14.87,11678.0
2021-03-26,14.905,14.96,14.895,14.96,8587.0
2021-03-29,15.115,15.115,15.065,15.085,4143.0
2021-03-30,14.975,15.06,14.975,15.06,26077.0
2021-03-31,15.165,15.175,15.075,15.14,8842.0
2021-04-01,15.175,15.175,14.935,14.94,23961.0
2021-04-06,15.135,15.135,15.075,15.125,34000.0
2021-04-07,15.215,15.225,15.14,15.19,22809.0
2021-04-08,15.24,15.45,15.24,15.45,23405.0
2021-04-09,15.49,15.49,15.33,15.405,21119.0
2021-04-12,15.325,15.38,15.3,15.34,13009.0
2021-04-13,15.39,15.45,15.38,15.44,11187.0
2021-04-14,15.57,15.59,15.52,15.52,5497.0
2021-04-15,15.57,15.57,15.29,15.515,5042.0
2021-04-16,15.665,15.68,15.615,15.68,12594.0
2021-04-19,15.97,15.97,15.64,15.64,16098.0
2021-04-20,15.76,15.77,15.715,15.77,4954.0
2021-04-21,15.93,15.93,15.73,15.73,3187.0
2021-04-22,15.805,15.895,15.795,15.835,13809.0
2021-04-23,15.995,15.995,15.78,15.82,13067.0
2021-04-26,16.12,16.12,15.795,15.87,7548.0
2021-04-27,15.87,15.955,15.87,15.955,15428.0
2021-04-28,15.97,15.985,15.945,15.985,18736.0
2021-04-29,16.2,16.2,15.905,15.96,8321.0
2021-04-30,16.12,16.12,15.935,15.995,26390.0
2021-05-03,16.095,16.095,16.01,16.01,27652.0
2021-05-04,15.995,16.035,15.98,16.025,9143.0
2021-05-05,16.005,16.005,15.945,15.945,24664.0
2021-05-06,15.945,15.945,15.74,15.77,9815.0
2021-05-07,15.83,15.895,15.82,15.83,12634.0
2021-05-10,15.985,16.045,15.985,16.035,9829.0
2021-05-11,16.025,16.025,15.98,15.985,11433.0
2021-05-12,16.075,16.075,15.72,15.74,10892.0
2021-05-13,15.695,15.695,15.455,15.48,24721.0
2021-05-14,15.74,15.74,15.63,15.63,7504.0
2021-05-17,15.81,15.81,15.74,15.755,20127.0
2021-05-18,15.795,15.86,15.78,15.86,21956.0
2021-05-19,15.845,15.87,15.805,15.87,15479.0
2021-05-20,16.025,16.025,15.81,15.845,8591.0
2021-05-21,15.93,15.97,15.93,15.93,20583.0
2021-05-24,16.2,16.21,15.93,15.97,7021.0
2021-05-25,16.1,16.11,16.06,16.11,20032.0
2021-05-26,16.385,16.385,16.07,16.07,17259.0
2021-05-27,16.435,16.435,16.12,16.12,1974.0
2021-05-28,16.145,16.2,16.135,16.185,28364.0
2021-05-31,16.34,16.34,16.22,16.27,14036.0
2021-06-01,16.35,16.35,16.185,16.26,8112.0
2021-06-02,16.485,16.525,16.465,16.465,17830.0
2021-06-03,16.625,16.69,16.625,16.69,15803.0
2021-06-04,16.565,16.605,16.525,16.55,16179.0
2021-06-07,16.88,16.88,16.535,16.605,9612.0
2021-06-08,16.805,16.805,16.73,16.8,23580.0
2021-06-09,16.88,16.945,16.87,16.93,28028.0
2021-06-10,17.04,17.04,16.945,17.005,14235.0
2021-06-11,16.995,17.07,16.995,17.07,7749.0
2021-06-15,17.155,17.155,17.055,17.12,21891.0
2021-06-16,17.195,17.195,16.865,16.93,22905.0
2021-06-17,16.895,16.895,16.69,16.725,5736.0
2021-06-18,16.89,16.89,16.705,16.755,6018.0
2021-06-21,16.705,16.705,16.41,16.415,10553.0
2021-06-22,17.09,17.09,16.79,16.845,8578.0
2021-06-23,17.045,17.045,16.725,16.8,15975.0
2021-06-24,16.775,16.79,16.715,16.775,14882.0
2021-06-25,16.775,16.775,16.715,16.75,32065.0
2021-06-28,16.915,16.915,16.755,16.83,11814.0
2021-06-29,16.78,16.78,16.665,16.69,10000.0
2021-06-30,16.68,16.68,16.605,16.65,13906.0
2021-07-01,16.86,16.86,16.525,16.59,24258.0
2021-07-02,16.655,16.665,16.65,16.65,11699.0
2021-07-05,16.8,16.8,16.725,16.74,4372.0
2021-07-06,16.78,16.815,16.78,16.805,88437.0
2021-07-07,16.915,16.915,16.83,16.885,13836.0
2021-07-08,16.935,16.935,16.85,16.91,18544.0
2021-07-09,17.125,17.125,16.765,16.78,47335.0
2021-07-12,16.965,17.16,16.965,17.14,43342.0
2021-07-13,17.275,17.34,17.26,17.26,24243.0
2021-07-14,17.26,17.385,17.065,17.11,13265.0
2021-07-15,17.16,17.165,17.1,17.16,28790.0
2021-07-16,17.15,17.19,17.135,17.185,16451.0
2021-07-19,17.29,17.29,17.165,17.165,30043.0
2021-07-20,17.165,17.165,16.83,16.9,17589.0
2021-07-21,17.25,17.26,17.165,17.2,12627.0
2021-07-22,17.365,17.365,17.25,17.275,15817.0
2021-07-23,17.275,17.275,17.165,17.21,15544.0
2021-07-26,17.21,17.25,17.21,17.21,3355.0
2021-07-27,17.31,17.31,17.19,17.21,11571.0
2021-07-28,17.3,17.365,17.185,17.34,13319.0
2021-07-29,17.34,17.36,17.25,17.325,14577.0
2021-07-30,17.325,17.325,17.215,17.25,6283.0
2021-08-02,17.4,17.41,17.35,17.41,16375.0
2021-08-03,17.585,17.585,17.285,17.29,21597.0
2021-08-04,17.29,17.31,17.26,17.31,41283.0
2021-08-05,17.285,17.3,17.235,17.285,33112.0
2021-08-06,17.41,17.45,17.39,17.435,11346.0
2021-08-09,17.545,17.685,17.34,17.41,12735.0
2021-08-10,17.41,17.415,17.29,17.31,18388.0
2021-08-11,17.425,17.535,17.225,17.235,40013.0
2021-08-12,17.34,17.34,17.285,17.315,5552.0
2021-08-13,17.19,17.34,17.19,17.325,13147.0
2021-08-16,17.415,17.425,17.36,17.425,11064.0
2021-08-17,17.625,17.625,17.415,17.415,13304.0
2021-08-18,17.415,17.645,17.325,17.4,27779.0
2021-08-19,17.35,17.35,17.235,17.235,9953.0
2021-08-20,17.265,17.31,17.215,17.25,11274.0
2021-08-23,17.375,17.4,17.325,17.34,13475.0
2021-08-24,17.545,17.545,17.275,17.31,13239.0
2021-08-25,17.515,17.525,17.19,17.225,20017.0
2021-08-26,17.225,17.235,17.165,17.225,13045.0
2021-08-27,17.24,17.29,17.24,17.29,23309.0
2021-08-30,17.585,17.585,17.385,17.46,15180.0
2021-08-31,17.61,17.61,17.51,17.575,17699.0
2021-09-01,17.66,17.91,17.56,17.625,24086.0
2021-09-02,17.625,18.0,17.625,17.71,10492.0
2021-09-03,17.885,18.045,17.77,17.835,70286.0
2021-09-06,18.045,18.045,17.695,17.75,9392.0
2021-09-07,17.76,17.76,17.695,17.725,73661.0
2021-09-08,17.835,17.835,17.55,17.56,15001.0
2021-09-09,17.575,17.575,17.475,17.515,12398.0
2021-09-10,17.385,17.41,17.315,17.41,41246.0
2021-09-13,17.41,17.41,17.14,17.14,43073.0
2021-09-14,17.3,17.545,17.235,17.275,12008.0
2021-09-15,17.275,17.275,17.185,17.215,12327.0
2021-09-16,17.15,17.515,17.15,17.16,21784.0
2021-09-17,17.185,17.25,17.185,17.25,19084.0
2021-09-20,17.21,17.21,16.915,16.95,20660.0
2021-09-21,17.21,17.21,16.975,16.985,22028.0
2021-09-22,16.96,17.04,16.94,17.04,12926.0
2021-09-23,17.115,17.14,17.075,17.14,24758.0
2021-09-24,17.115,17.16,17.065,17.11,11109.0
2021-09-27,17.21,17.21,16.975,16.99,6482.0
2021-09-28,16.96,16.96,16.78,16.83,11518.0
2021-09-29,16.74,16.775,16.68,16.755,11410.0
2021-09-30,16.79,16.85,16.775,16.85,59104.0
2021-10-01,16.57,16.57,16.435,16.46,20971.0
2021-10-04,16.775,16.775,16.51,16.605,4482.0
2021-10-05,16.605,16.765,16.555,16.7,11017.0
2021-10-06,16.805,16.805,16.495,16.495,7311.0
2021-10-07,16.725,16.755,16.69,16.74,11303.0
2021-10-08,16.815,16.815,16.74,16.75,13393.0
2021-10-11,16.75,16.75,16.59,16.665,11879.0
2021-10-12,16.74,16.74,16.655,16.7,21449.0
2021-10-13,17.025,17.025,16.9,16.95,13341.0
2021-10-14,16.915,17.12,16.915,17.07,11438.0
2021-10-15,17.27,17.305,17.245,17.295,16938.0
2021-10-18,17.48,17.48,17.255,17.255,32821.0
2021-10-19,17.48,17.48,17.305,17.34,12377.0
2021-10-20,17.365,17.365,17.295,17.315,8178.0
2021-10-21,17.48,17.48,17.42,17.465,9668.0
2021-10-22,17.48,17.54,17.48,17.49,11083.0
2021-10-25,17.49,17.54,17.49,17.54,47473.0
2021-10-26,17.85,17.85,17.5,17.55,58254.0
2021-10-27,17.59,17.6,17.54,17.555,15363.0
2021-10-28,17.49,17.55,17.49,17.54,6236.0
2021-10-29,17.6,17.765,17.6,17.7,6639.0
2021-11-01,17.7,17.7,17.5,17.5,5192.0
2021-11-02,17.765,17.765,17.6,17.605,9065.0
2021-11-03,17.69,17.69,17.635,17.675,12102.0
2021-11-04,17.525,17.81,17.525,17.795,28130.0
2021-11-05,17.835,17.86,17.69,17.69,11034.0
2021-11-08,17.935,17.985,17.775,17.82,20260.0
2021-11-09,17.985,17.985,17.725,17.765,15802.0
2021-11-10,17.845,17.845,17.715,17.76,14329.0
2021-11-11,17.74,17.795,17.71,17.735,27251.0
2021-11-12,17.845,17.87,17.825,17.845,10644.0
2021-11-15,17.87,17.87,17.8,17.825,7433.0
2021-11-16,18.165,18.165,17.8,17.985,19186.0
2021-11-17,17.945,17.945,17.875,17.875,21144.0
2021-11-18,17.875,18.23,17.875,17.955,9369.0
2021-11-19,17.985,18.02,17.97,18.02,9433.0
2021-11-22,18.115,18.115,17.875,17.96,24703.0
2021-11-23,17.96,17.96,17.76,17.795,14557.0
2021-11-24,17.875,17.885,17.835,17.85,20365.0
2021-11-25,18.09,18.115,18.045,18.115,15216.0
2021-11-26,18.115,18.12,17.96,18.005,17420.0
2021-11-29,17.86,17.885,17.575,17.615,21606.0
2021-11-30,18.045,18.045,17.71,17.76,10570.0
2021-12-01,17.71,17.71,17.38,17.465,16314.0
2021-12-02,17.245,17.245,17.135,17.235,25216.0
2021-12-03,17.525,17.555,17.48,17.555,11875.0
2021-12-06,17.75,17.75,17.5,17.555,17413.0
2021-12-07,17.555,17.775,17.555,17.765,20335.0
2021-12-08,17.9,17.92,17.87,17.92,854939.0
2021-12-09,17.995,18.255,17.91,17.955,101817.0
2021-12-10,17.86,17.86,17.735,17.765,26839.0
2021-12-13,17.785,17.82,17.765,17.81,15109.0
2021-12-14,17.8,17.875,17.8,17.86,32457.0
2021-12-15,17.81,17.97,17.65,17.71,16251.0
2021-12-16,18.205,18.22,17.875,17.93,20423.0
2021-12-17,17.845,17.85,17.785,17.785,30789.0
2021-12-20,17.795,17.795,17.69,17.735,26418.0
2021-12-21,17.715,17.76,17.7,17.75,34889.0
2021-12-22,17.775,17.885,17.775,17.845,30387.0
2021-12-23,18.315,18.315,17.97,18.01,21451.0
2021-12-24,17.98,18.13,17.845,18.13,13895.0
2021-12-29,18.14,18.305,18.14,18.3,10775.0
2021-12-30,18.39,18.39,18.355,18.375,7573.0
2021-12-31,18.46,18.46,18.38,18.425,2925.0
2022-01-04,18.51,18.57,18.425,18.44,10674.0
2022-01-05,18.435,18.45,18.415,18.435,20805.0
2022-01-06,18.41,18.41,18.025,18.06,13019.0
2022-01-07,18.27,18.27,18.11,18.205,41449.0
2022-01-10,18.035,18.035,17.89,17.94,24477.0
2022-01-11,17.88,17.88,17.83,17.865,22406.0
2022-01-12,17.83,17.905,17.83,17.88,11130.0
2022-01-13,17.95,17.95,17.865,17.88,13581.0
2022-01-14,17.875,17.925,17.875,17.915,14686.0
2022-01-17,17.915,17.915,17.76,17.77,15805.0
2022-01-18,17.915,17.915,17.71,17.71,13970.0
2022-01-19,17.71,17.71,17.585,17.585,17474.0
2022-01-20,17.405,17.735,17.405,17.475,20205.0
2022-01-21,17.475,17.54,17.195,17.235,20174.0
2022-01-24,16.98,17.295,16.98,17.28,19228.0
2022-01-25,17.255,17.45,16.965,16.975,31536.0
2022-01-27,16.975,17.05,16.745,16.81,28371.0
2022-01-28,16.94,16.94,16.72,16.805,36207.0
2022-01-31,16.895,17.22,16.895,17.22,24129.0
2022-02-01,17.56,17.56,17.305,17.33,59790.0
2022-02-02,17.31,17.31,17.21,17.255,15012.0
2022-02-03,17.49,18.4,17.45,17.51,18441.0
2022-02-04,17.6,17.6,17.28,17.345,17186.0
2022-02-07,17.305,17.305,17.015,17.09,24661.0
2022-02-08,17.005,17.04,17.0,17.015,33821.0
2022-02-09,17.015,17.015,16.905,17.0,23146.0
2022-02-10,17.255,17.28,17.21,17.21,14636.0
2022-02-11,17.31,17.31,16.915,16.915,16299.0
2022-02-14,16.64,16.955,16.64,16.955,105041.0
2022-02-15,16.76,16.805,16.735,16.77,30425.0
2022-02-16,16.845,16.88,16.82,16.88,19363.0
2022-02-17,16.895,17.31,16.895,16.99,15351.0
2022-02-18,16.895,16.98,16.835,16.945,17419.0
2022-02-21,16.895,16.895,16.745,16.87,41780.0
2022-02-22,16.855,16.855,16.54,16.615,10008.0
2022-02-23,16.735,16.77,16.7,16.77,24099.0
2022-02-24,16.465,16.525,16.285,16.32,15748.0
2022-02-25,16.625,16.635,16.575,16.615,13203.0
2022-02-28,16.855,16.89,16.745,16.83,39948.0
2022-03-01,16.82,16.855,16.795,16.805,14593.0
2022-03-02,16.71,16.785,16.71,16.775,47439.0
2022-03-03,16.945,17.025,16.94,17.025,17312.0
2022-03-04,17.065,17.065,16.775,16.855,30625.0
2022-03-07,16.93,16.93,16.795,16.86,26220.0
2022-03-08,16.86,16.86,16.665,16.745,22200.0
2022-03-09,16.685,16.87,16.685,16.87,19306.0
2022-03-10,17.015,17.05,17.005,17.025,26499.0
2022-03-11,17.065,17.125,16.87,17.015,18120.0
2022-03-14,16.94,17.11,16.94,17.11,21237.0
2022-03-15,16.98,16.98,16.855,16.88,32015.0
2022-03-16,16.965,17.0,16.915,17.0,17218.0
2022-03-17,17.22,17.225,17.15,17.185,20682.0
2022-03-18,17.62,17.62,17.295,17.355,31237.0
2022-03-21,17.475,17.475,17.39,17.425,16220.0
2022-03-22,17.6,17.6,17.26,17.32,28529.0
2022-03-23,17.405,17.465,17.395,17.45,12890.0
2022-03-24,17.195,17.195,17.115,17.185,24099.0
2022-03-25,17.525,17.525,17.185,17.22,18729.0
2022-03-28,17.22,17.685,17.22,17.38,21594.0
2022-03-29,17.535,17.78,17.44,17.61,32608.0
2022-03-30,17.675,18.0,17.675,17.94,17908.0
2022-03-31,18.0,18.08,17.865,17.93,28505.0
2022-04-01,18.05,18.05,17.7,17.77,18825.0
2022-04-04,17.77,18.025,17.77,18.01,17245.0
2022-04-05,18.01,18.19,17.84,17.89,40551.0
2022-04-06,17.865,17.865,17.75,17.82,21652.0
2022-04-07,17.845,17.855,17.805,17.81,10906.0
2022-04-08,18.105,18.105,17.725,17.77,27536.0
2022-04-11,17.735,17.77,17.65,17.685,36834.0
2022-04-12,17.685,17.685,17.52,17.54,41748.0
2022-04-13,17.625,17.665,17.59,17.665,20334.0
2022-04-14,17.78,17.78,17.635,17.675,26029.0
2022-04-19,17.9,17.9,17.54,17.59,26509.0
2022-04-20,17.785,17.83,17.75,17.795,22920.0
2022-04-21,17.795,18.05,17.795,18.035,15152.0
2022-04-22,17.865,18.405,17.78,17.9,18608.0
2022-04-26,17.93,17.93,17.625,17.7,32703.0
2022-04-27,17.745,17.745,17.42,17.54,31842.0
2022-04-28,17.42,17.425,17.34,17.425,20237.0
2022-04-29,17.59,17.685,17.59,17.685,28875.0
2022-05-02,17.155,17.16,16.82,16.905,33576.0
2022-05-03,16.83,16.83,16.485,16.615,26195.0
2022-05-04,16.655,16.68,16.63,16.675,28424.0
2022-05-05,16.675,16.785,16.675,16.775,13662.0
2022-05-06,16.52,16.52,16.355,16.41,23570.0
2022-05-09,16.265,16.265,15.97,16.005,60343.0
2022-05-10,15.845,15.845,15.415,15.585,32328.0
2022-05-11,15.58,15.58,15.28,15.365,31282.0
2022-05-12,15.58,15.64,15.28,15.295,17308.0
2022-05-13,15.295,15.545,15.2,15.485,78223.0
2022-05-16,15.535,15.835,15.535,15.67,30220.0
2022-05-17,15.835,15.835,15.485,15.81,18287.0
2022-05-18,15.91,15.955,15.86,15.885,47785.0
2022-05-19,15.73,15.785,15.44,15.58,32329.0
2022-05-20,15.58,15.76,15.405,15.555,20926.0
2022-05-23,15.895,15.895,15.585,15.645,55266.0
2022-05-24,15.63,15.63,15.495,15.52,14204.0
2022-05-25,15.68,15.765,15.67,15.74,39083.0
2022-05-26,15.68,15.8,15.68,15.775,34959.0
2022-05-27,15.825,15.835,15.74,15.825,36064.0
2022-05-30,15.92,16.29,15.92,16.29,65868.0
2022-05-31,16.255,16.255,16.16,16.23,45203.0
2022-06-01,16.23,16.265,16.075,16.1,20308.0
2022-06-02,16.135,16.135,15.93,15.94,16712.0
2022-06-03,15.94,16.17,15.94,16.125,140281.0
2022-06-06,16.005,16.005,15.895,15.94,50748.0
2022-06-07,15.94,15.94,15.75,15.825,165525.0
2022-06-08,16.0,16.05,15.99,16.03,23973.0
2022-06-09,15.99,16.0,15.68,15.715,44058.0
2022-06-10,15.665,15.665,15.345,15.365,50725.0
2022-06-14,14.73,14.73,14.415,14.525,30903.0
2022-06-15,14.38,14.395,14.25,14.32,76192.0
2022-06-16,14.66,14.73,14.585,14.61,34497.0
2022-06-17,14.56,14.56,14.26,14.43,50875.0
2022-06-20,14.43,14.44,14.31,14.395,34036.0
2022-06-21,14.545,14.6,14.5,14.545,18797.0
2022-06-22,14.545,14.545,14.345,14.37,25350.0
2022-06-23,14.485,14.79,14.485,14.575,34872.0
2022-06-24,14.695,14.85,14.635,14.775,27713.0
2022-06-27,14.995,15.08,14.935,15.03,26689.0
2022-06-28,15.09,15.09,14.995,15.02,33149.0
2022-06-29,15.02,15.03,14.97,14.995,20545.0
2022-06-30,14.825,14.835,14.705,14.715,21952.0
2022-07-01,14.86,14.86,14.55,14.61,40297.0
2022-07-04,14.88,14.88,14.765,14.815,25642.0
2022-07-05,14.895,14.895,14.8,14.815,30563.0
2022-07-06,14.835,14.86,14.74,14.74,33478.0
2022-07-07,14.85,14.92,14.785,14.915,37883.0
2022-07-08,14.88,14.905,14.81,14.81,42523.0
2022-07-11,14.785,14.81,14.705,14.73,37694.0
2022-07-12,14.81,14.81,14.585,14.61,3452356.0
2022-07-13,14.68,14.72,14.625,14.68,28221.0
2022-07-14,14.6,14.6,14.49,14.54,114444.0
2022-07-15,14.55,14.55,14.435,14.435,11216.0
2022-07-18,14.695,14.72,14.455,14.68,12869.0
2022-07-19,14.69,14.695,14.655,14.67,43232.0
2022-07-20,14.705,15.05,14.705,15.0,13459.0
2022-07-21,14.965,15.0,14.905,15.0,19867.0
2022-07-22,15.3,15.3,15.01,15.01,28917.0
2022-07-25,15.18,15.18,15.11,15.145,18197.0
2022-07-26,15.2,15.25,15.2,15.24,16397.0
2022-07-27,15.205,15.25,15.205,15.215,9004.0
2022-07-28,15.55,15.55,15.23,15.275,8146.0
2022-07-29,15.645,15.735,15.645,15.725,10449.0
2022-08-01,16.035,16.035,15.735,15.735,16081.0
2022-08-02,15.69,15.69,15.62,15.645,8527.0
2022-08-03,15.56,15.645,15.475,15.595,21579.0
2022-08-04,15.57,15.645,15.55,15.64,16869.0
2022-08-05,15.64,15.84,15.545,15.615,9062.0
2022-08-08,15.81,15.82,15.51,15.585,16543.0
2022-08-09,16.02,16.02,15.7,15.75,21907.0
2022-08-10,15.795,15.82,15.75,15.795,9069.0
2022-08-11,16.105,16.105,16.03,16.08,19863.0
2022-08-12,16.105,16.255,15.995,16.02,16207.0
2022-08-15,16.02,16.26,16.02,16.02,23466.0
2022-08-16,16.35,16.35,16.22,16.27,11389.0
2022-08-17,16.26,16.28,16.21,16.28,8142.0
2022-08-18,16.34,16.34,16.095,16.095,5828.0
2022-08-19,16.06,16.06,15.985,15.985,14298.0
2022-08-22,15.735,15.865,15.715,15.805,13175.0
2022-08-23,15.9,15.9,15.535,15.535,36049.0
2022-08-24,15.485,15.485,15.32,15.395,17328.0
2022-08-25,15.535,15.57,15.535,15.57,17305.0
2022-08-26,15.57,15.645,15.57,15.6,11075.0
2022-08-29,15.215,15.225,15.13,15.215,16223.0
2022-08-30,15.23,15.26,15.18,15.26,17089.0
2022-08-31,15.215,15.215,15.01,15.145,19849.0
2022-09-01,15.105,15.105,14.885,14.945,17502.0
2022-09-02,14.915,14.93,14.85,14.85,40360.0
2022-09-05,15.0,15.0,14.775,14.815,20120.0
2022-09-06,14.775,14.885,14.765,14.845,22292.0
2022-09-07,14.915,14.92,14.8,14.895,9989.0
2022-09-08,15.135,15.165,15.095,15.105,28008.0
2022-09-09,15.135,15.18,15.06,15.155,33078.0
2022-09-12,15.31,15.31,15.24,15.3,22391.0
2022-09-13,15.395,15.465,15.38,15.415,11668.0
2022-09-14,14.975,14.975,14.87,14.955,36671.0
2022-09-15,14.955,14.955,14.74,14.79,16561.0
2022-09-16,14.72,14.72,14.42,14.455,20741.0
2022-09-19,14.73,14.73,14.525,14.55,24346.0
2022-09-20,14.565,14.585,14.49,14.525,17292.0
2022-09-21,14.23,14.23,14.17,14.18,19640.0
2022-09-23,14.185,14.185,13.795,13.815,32347.0
2022-09-26,13.745,13.745,13.445,13.51,11368.0
2022-09-27,13.4,13.4,13.225,13.305,28799.0
2022-09-28,13.13,13.13,12.82,12.84,21598.0
2022-09-29,13.2,13.26,13.19,13.245,24270.0
2022-09-30,12.89,12.95,12.845,12.95,25475.0
2022-10-03,13.135,13.145,13.065,13.08,3401.0
2022-10-04,13.125,13.44,13.075,13.43,32835.0
2022-10-05,13.43,13.555,13.395,13.45,12773.0
2022-10-06,13.205,13.315,13.205,13.31,9876.0
2022-10-07,13.205,13.205,12.97,13.01,27173.0
2022-10-10,12.68,12.715,12.47,12.645,55320.0
2022-10-11,12.66,12.66,12.555,12.565,20406.0
2022-10-12,12.69,12.785,12.68,12.785,24154.0
2022-10-13,12.785,12.785,12.575,12.575,23694.0
2022-10-14,12.785,12.88,12.76,12.88,11113.0
2022-10-17,12.83,12.83,12.565,12.635,27464.0
2022-10-18,13.065,13.185,12.995,13.115,9980.0
2022-10-19,13.04,13.195,13.04,13.145,13319.0
2022-10-20,12.97,12.97,12.695,12.765,19144.0
2022-10-21,12.82,12.82,12.705,12.765,18553.0
2022-10-24,13.115,13.115,12.795,12.835,72489.0
2022-10-25,12.9,12.9,12.81,12.89,13181.0
2022-10-26,12.765,13.35,12.765,13.31,86692.0
2022-10-27,13.5,13.5,13.22,13.3,22682.0
2022-10-28,13.23,13.315,13.205,13.29,47939.0
2022-10-31,13.335,13.555,13.335,13.525,158818.0
2022-11-01,13.555,13.555,13.485,13.545,14020.0
2022-11-02,13.535,13.535,13.45,13.525,20731.0
2022-11-03,13.22,13.24,13.1,13.22,1652639.0
2022-11-04,13.18,13.18,13.09,13.15,68921.0
2022-11-07,13.455,13.455,13.265,13.31,32133.0
2022-11-08,13.335,13.535,13.325,13.535,27975.0
2022-11-09,13.465,13.485,13.38,13.415,225239.0
2022-11-10,13.545,13.545,13.255,13.38,31846.0
2022-11-11,14.045,14.14,14.045,14.13,450620.0
2022-11-14,14.48,14.48,14.015,14.095,121678.0
2022-11-15,14.095,14.095,13.815,13.875,20484.0
2022-11-16,13.965,13.985,13.905,13.975,41074.0
2022-11-17,13.885,13.885,13.815,13.86,22451.0
2022-11-18,13.815,14.05,13.765,13.765,47611.0
2022-11-21,14.07,14.07,13.91,13.94,32327.0
2022-11-22,14.225,14.225,13.975,14.01,14465.0
2022-11-23,14.035,14.06,13.99,14.045,16309.0
2022-11-24,14.185,14.185,13.94,13.975,22504.0
2022-11-25,14.085,14.085,14.015,14.07,19004.0
2022-11-28,14.085,14.085,14.01,14.025,18275.0
2022-11-29,14.045,14.045,13.825,13.84,241882.0
2022-11-30,13.905,14.165,13.905,13.99,14374.0
2022-12-01,14.015,14.26,14.015,14.26,11022.0
2022-12-02,14.255,14.255,14.08,14.14,26604.0
2022-12-05,14.235,14.4,14.085,14.105,13724.0
2022-12-06,14.105,14.165,13.965,14.035,15745.0
2022-12-07,13.905,13.955,13.77,13.955,37814.0
2022-12-08,13.91,13.93,13.84,13.86,26684.0
2022-12-09,14.105,14.105,13.875,13.94,45807.0
2022-12-12,13.98,13.98,13.86,13.93,31877.0
2022-12-13,13.86,14.13,13.86,13.93,41032.0
2022-12-14,13.975,14.255,13.975,14.245,34526.0
2022-12-15,14.225,14.34,14.155,14.21,29649.0
2022-12-16,14.255,14.255,13.98,14.035,24331.0
2022-12-19,13.91,13.91,13.64,13.665,35812.0
2022-12-20,13.57,13.59,13.37,13.395,28809.0
2022-12-21,13.38,13.51,13.38,13.43,36337.0
2022-12-22,13.58,13.685,13.57,13.675,42371.0
2022-12-23,13.63,13.63,13.465,13.56,19515.0
2022-12-28,13.685,13.685,13.605,13.64,11076.0
2022-12-29,13.71,13.71,13.415,13.49,13001.0
2022-12-30,13.93,13.93,13.63,13.71,2247.0
2023-01-03,13.81,13.81,13.58,13.685,251973.0
2023-01-04,13.87,13.87,13.585,13.675,11802.0
2023-01-05,14.04,14.04,13.86,13.905,5112.0
2023-01-06,13.65,13.685,13.615,13.685,10138.0
2023-01-09,13.895,13.93,13.845,13.93,10864.0
2023-01-10,13.89,13.89,13.835,13.89,13629.0
2023-01-11,13.915,13.95,13.905,13.95,16888.0
2023-01-12,14.305,14.305,13.86,14.26,239957.0
2023-01-13,14.23,14.41,14.23,14.375,14172.0
2023-01-16,14.32,14.46,14.26,14.355,23472.0
2023-01-17,14.605,14.605,14.285,14.305,16034.0
2023-01-18,14.385,14.435,14.33,14.41,26863.0
2023-01-19,14.285,14.285,14.195,14.225,21895.0
2023-01-20,14.195,14.195,14.125,14.17,12987.0
2023-01-23,14.09,14.33,14.09,14.32,14162.0
2023-01-24,14.34,14.46,14.34,14.435,14495.0
2023-01-25,14.595,14.605,14.345,14.455,12018.0
2023-01-27,14.535,14.585,14.525,14.585,23784.0
2023-01-30,14.605,14.69,14.605,14.64,18055.0
2023-01-31,14.64,14.64,14.55,14.56,35723.0
2023-02-01,14.73,14.73,14.655,14.69,51124.0
2023-02-02,14.72,14.79,14.63,14.72,42435.0
2023-02-03,15.07,15.17,15.07,15.135,24602.0
2023-02-06,15.135,15.135,14.84,14.885,21124.0
2023-02-07,14.915,14.915,14.815,14.815,17371.0
2023-02-08,14.895,14.895,14.71,14.735,25065.0
2023-02-09,14.765,14.77,14.73,14.755,17784.0
2023-02-10,14.86,14.86,14.57,14.63,46671.0
2023-02-13,14.805,14.805,14.57,14.65,45627.0
2023-02-14,14.745,14.78,14.7,14.78,19593.0
2023-02-15,14.94,14.94,14.605,14.615,24818.0
2023-02-16,14.685,14.755,14.685,14.745,36237.0
2023-02-17,14.585,14.605,14.425,14.575,12314.0
2023-02-20,14.575,14.615,14.5,14.57,37786.0
2023-02-21,14.57,14.57,14.47,14.515,27154.0
2023-02-22,14.33,15.56,14.33,14.355,28886.0
2023-02-23,14.385,14.385,14.25,14.34,18810.0
2023-02-24,14.31,14.42,14.31,14.41,27322.0
2023-02-27,14.34,14.425,14.155,14.225,21925.0
2023-02-28,14.25,14.27,14.205,14.26,33373.0
2023-03-01,14.19,14.195,14.1,14.155,21595.0
2023-03-02,14.225,14.225,13.89,13.94,27084.0
2023-03-03,14.145,14.155,14.1,14.145,18752.0
2023-03-06,14.535,14.535,14.225,14.31,40600.0
2023-03-07,14.285,14.355,14.285,14.34,19334.0
2023-03-08,14.01,14.045,13.915,13.95,70482.0
2023-03-09,14.055,14.09,13.975,14.01,59430.0
2023-03-10,13.94,13.94,13.55,13.63,37655.0
2023-03-13,13.48,13.515,13.25,13.515,44776.0
2023-03-14,13.435,13.515,13.34,13.445,26526.0
2023-03-15,13.535,13.615,13.525,13.545,26630.0
2023-03-16,13.545,13.595,13.4,13.57,24878.0
2023-03-17,13.43,13.51,13.4,13.5,44279.0
2023-03-20,13.305,13.33,13.165,13.165,22213.0
2023-03-21,13.27,13.595,13.27,13.355,13330.0
2023-03-22,13.355,13.355,13.27,13.32,22599.0
2023-03-23,13.085,13.085,12.845,12.97,24730.0
2023-03-24,12.97,12.97,12.825,12.855,28806.0
2023-03-27,13.11,13.125,13.05,13.065,30956.0
2023-03-28,12.995,13.11,12.95,13.065,35409.0
2023-03-29,13.065,13.125,13.04,13.12,17432.0
2023-03-30,13.085,13.34,13.085,13.32,23384.0
2023-03-31,13.545,13.55,13.49,13.545,47573.0
2023-04-03,13.695,13.875,13.595,13.72,39908.0
2023-04-04,13.81,13.81,13.675,13.74,65625.0
2023-04-05,13.875,13.885,13.65,13.695,18649.0
2023-04-06,14.375,14.375,13.525,13.58,33157.0
2023-04-11,13.58,13.785,13.58,13.74,68202.0
2023-04-12,13.765,13.775,13.72,13.765,28258.0
2023-04-13,13.81,13.885,13.67,13.705,23890.0
2023-04-14,13.715,13.715,13.65,13.66,33854.0
2023-04-17,13.63,13.63,13.57,13.63,23774.0
2023-04-18,13.605,13.82,13.605,13.82,38557.0
2023-04-19,13.82,13.82,13.705,13.795,16333.0
2023-04-20,13.795,14.025,13.685,13.765,15594.0
2023-04-21,13.795,13.795,13.65,13.695,27993.0
2023-04-24,13.9,13.9,13.72,13.72,13952.0
2023-04-26,13.695,13.695,13.515,13.55,17198.0
2023-04-27,13.5,13.595,13.47,13.595,29696.0
2023-04-28,13.715,14.82,13.715,13.83,22916.0
2023-05-01,14.195,14.195,13.885,14.0,22367.0
2023-05-02,13.845,13.92,13.845,13.92,31518.0
2023-05-03,13.83,13.83,13.56,13.73,68943.0
2023-05-04,13.855,13.855,13.48,13.49,23978.0
2023-05-05,13.48,13.81,13.48,13.8,16330.0
2023-05-08,13.92,14.0,13.605,13.605,23928.0
2023-05-09,13.89,13.955,13.845,13.89,27326.0
2023-05-10,13.81,13.84,13.785,13.82,21641.0
2023-05-11,15.105,15.105,13.595,13.72,26352.0
2023-05-12,13.84,13.84,13.63,13.675,21200.0
2023-05-15,13.63,13.935,13.59,13.765,13889.0
2023-05-16,13.785,13.785,13.705,13.76,21940.0
2023-05-17,13.75,13.75,13.455,13.515,17538.0
2023-05-18,13.55,13.615,13.525,13.59,36207.0
2023-05-19,13.59,13.59,13.48,13.515,32605.0
2023-05-22,13.525,13.56,13.185,13.21,55678.0
2023-05-23,13.4,13.535,13.4,13.525,30630.0
2023-05-24,13.48,13.48,13.14,13.33,16899.0
2023-05-25,13.16,13.21,13.08,13.175,39091.0
2023-05-26,13.14,13.195,13.125,13.15,21758.0
2023-05-29,13.32,13.365,13.15,13.15,27262.0
2023-05-30,13.375,13.38,13.15,13.345,22108.0
2023-05-31,13.3,13.48,13.3,13.375,46980.0
2023-06-01,13.705,13.705,13.41,13.455,19805.0
2023-06-02,13.465,13.49,13.345,13.39,58737.0
2023-06-05,13.535,13.615,13.33,13.545,24128.0
2023-06-06,13.545,13.545,13.49,13.525,24891.0
2023-06-07,13.59,13.66,13.59,13.595,25617.0
2023-06-08,13.785,13.91,13.76,13.875,31701.0
2023-06-09,13.33,13.875,13.33,13.855,144681.0
2023-06-13,13.82,13.875,13.775,13.795,25484.0
2023-06-14,13.785,13.83,13.705,13.765,23326.0
2023-06-15,13.76,13.865,13.75,13.865,23536.0
2023-06-16,13.8,13.885,13.75,13.885,39543.0
2023-06-19,13.91,13.91,13.76,13.855,46552.0
2023-06-20,13.855,13.855,13.74,13.82,28109.0
2023-06-21,13.965,13.965,13.705,13.76,44725.0
2023-06-22,13.72,13.72,13.57,13.675,52600.0
2023-06-23,13.675,13.675,13.41,13.515,59817.0
2023-06-26,13.515,13.515,13.23,13.3,95963.0
2023-06-27,13.56,13.56,13.455,13.455,32848.0
2023-06-28,13.55,13.615,13.515,13.57,22249.0
2023-06-29,13.595,13.625,13.42,13.42,28308.0
2023-06-30,13.24,13.795,13.24,13.795,29479.0
2023-07-03,13.74,13.945,13.74,13.82,36596.0
2023-07-04,13.74,14.265,13.315,14.01,42658.0
2023-07-05,14.055,14.22,13.99,14.03,59336.0
2023-07-06,14.035,14.055,13.985,14.02,37379.0
2023-07-07,14.035,14.11,13.785,13.84,26973.0
2023-07-10,13.865,13.895,13.755,13.81,69986.0
2023-07-11,13.975,14.035,13.83,13.875,25033.0
2023-07-12,14.1,14.11,13.955,14.01,77586.0
2023-07-13,14.1,14.13,14.085,14.13,19936.0
2023-07-14,14.235,14.235,14.055,14.055,75572.0
2023-07-17,14.1,14.1,14.055,14.1,28001.0
2023-07-18,14.265,14.265,14.045,14.045,29235.0
2023-07-19,14.045,14.045,13.965,13.985,34084.0
2023-07-20,14.19,14.265,14.175,14.2,49821.0
2023-07-21,14.21,14.31,14.21,14.255,27053.0
2023-07-24,14.245,14.355,14.245,14.265,40250.0
2023-07-25,14.345,14.525,14.32,14.335,36752.0
2023-07-26,14.46,14.46,14.265,14.29,24845.0
2023-07-27,14.345,14.39,14.345,14.365,56316.0
2023-07-28,14.355,14.355,14.09,14.21,32350.0
2023-07-31,14.355,14.355,14.075,14.135,45350.0
2023-08-01,14.18,14.235,14.135,14.165,60226.0
2023-08-02,14.165,14.46,14.02,14.46,42808.0
2023-08-03,14.01,14.065,13.965,14.035,41752.0
2023-08-04,14.145,14.145,13.885,13.945,22167.0
2023-08-07,14.01,14.01,13.8,13.83,42129.0
2023-08-08,13.84,13.985,13.84,13.93,27340.0
2023-08-09,14.065,14.065,13.845,13.895,47308.0
2023-08-10,13.895,14.085,13.895,13.93,31622.0
2023-08-11,14.455,14.455,13.83,13.92,50375.0
2023-08-14,13.92,14.01,13.755,13.81,49542.0
2023-08-15,13.81,13.81,13.71,13.775,56946.0
2023-08-16,13.71,13.71,13.53,13.56,56919.0
2023-08-17,13.55,13.56,13.44,13.46,58684.0
2023-08-18,13.46,13.46,13.34,13.34,50431.0
2023-08-21,13.35,13.37,13.315,13.325,51107.0
2023-08-22,13.285,13.285,13.195,13.195,123442.0
2023-08-23,13.33,13.35,12.655,12.655,46495.0
2023-08-24,13.52,13.53,13.485,13.53,48573.0
2023-08-25,13.485,13.56,13.43,13.475,70402.0
2023-08-28,13.56,13.56,13.475,13.515,55440.0
2023-08-29,13.56,13.61,13.55,13.585,43301.0
2023-08-30,13.775,13.785,13.71,13.74,42161.0
2023-08-31,13.785,13.82,13.785,13.785,81560.0
2023-09-01,13.74,13.755,13.685,13.75,27254.0
2023-09-04,13.74,13.8,13.605,13.8,70305.0
2023-09-05,13.125,13.72,13.125,13.695,41519.0
2023-09-06,13.695,13.695,13.55,13.595,57316.0
2023-09-07,13.64,13.665,13.585,13.585,25813.0
2023-09-08,13.64,13.685,13.62,13.685,25858.0
2023-09-11,13.685,13.685,13.575,13.595,22866.0
2023-09-12,13.595,13.845,13.575,13.595,22750.0
2023-09-13,13.62,13.62,13.55,13.62,26077.0
2023-09-14,13.52,13.92,13.515,13.92,54822.0
2023-09-15,13.765,13.775,13.73,13.73,63052.0
2023-09-18,13.73,13.73,13.66,13.685,19820.0
2023-09-19,13.515,13.53,13.495,13.505,26804.0
2023-09-20,13.785,13.785,13.47,13.485,55844.0
2023-09-21,13.43,13.52,13.43,13.485,46867.0
2023-09-22,13.17,13.205,13.15,13.19,14143.0
2023-09-25,13.16,13.17,13.105,13.125,69777.0
2023-09-26,13.125,13.125,13.025,13.035,28347.0
2023-09-27,13.005,13.005,12.845,12.9,39824.0
2023-09-28,12.9,12.9,12.73,12.755,32613.0
2023-09-29,12.835,12.87,12.79,12.855,52066.0
2023-10-02,12.925,12.97,12.925,12.97,27051.0
2023-10-03,12.705,12.705,12.66,12.69,33337.0
2023-10-04,12.46,12.48,12.405,12.45,41836.0
2023-10-05,12.56,12.635,12.56,12.605,34301.0
2023-10-06,12.645,12.67,12.55,12.65,57820.0
2023-10-09,12.66,12.66,12.55,12.635,78538.0
2023-10-10,12.66,12.825,12.66,12.815,61411.0
2023-10-11,12.89,12.89,12.68,12.87,84024.0
2023-10-12,13.175,13.175,13.08,13.12,64110.0
2023-10-13,13.12,13.375,12.87,12.89,48542.0
2023-10-16,12.89,12.89,12.805,12.815,37205.0
2023-10-17,12.89,12.965,12.87,12.9,36855.0
2023-10-18,12.88,13.08,12.88,12.925,45346.0
2023-10-19,12.88,12.88,12.65,12.67,30129.0
2023-10-20,12.54,12.54,12.38,12.43,53444.0
2023-10-23,12.43,12.43,12.33,12.35,23075.0
2023-10-24,12.35,12.35,12.195,12.24,33008.0
2023-10-25,12.24,12.36,12.24,12.315,43692.0
2023-10-26,12.625,12.625,12.03,12.055,54758.0
2023-10-27,12.215,12.25,12.21,12.25,61877.0
2023-10-30,12.095,12.11,12.075,12.095,52071.0
2023-10-31,12.095,12.14,12.095,12.12,42706.0
2023-11-01,12.305,12.36,12.215,12.315,41969.0
2023-11-02,12.47,12.525,12.425,12.46,30869.0
2023-11-03,12.835,12.89,12.805,12.855,66159.0
2023-11-06,12.88,13.09,12.88,13.065,33707.0
2023-11-07,13.065,13.065,12.815,12.845,29356.0
2023-11-08,12.845,12.845,12.745,12.78,80019.0
2023-11-09,12.855,12.855,12.77,12.805,40839.0
2023-11-10,12.735,12.735,12.59,12.7,40202.0
2023-11-13,12.755,12.76,12.68,12.705,33346.0
2023-11-14,12.705,12.705,12.615,12.65,31102.0
2023-11-15,13.3,13.32,13.19,13.3,108403.0
2023-11-16,13.285,13.33,13.19,13.245,145965.0
2023-11-17,13.165,13.245,13.155,13.23,61385.0
2023-11-20,13.23,13.64,13.185,13.21,36065.0
2023-11-21,13.42,13.52,13.165,13.31,60112.0
2023-11-22,13.29,13.41,13.165,13.235,19807.0
2023-11-23,13.285,13.34,13.235,13.29,31389.0
2023-11-24,13.63,13.63,13.245,13.245,56412.0
2023-11-27,13.3,13.44,13.275,13.285,28915.0
2023-11-28,13.355,13.42,13.31,13.34,50781.0
2023-11-29,13.345,13.385,13.3,13.365,33904.0
2023-11-30,13.4,13.485,13.355,13.385,24311.0
2023-12-01,13.41,13.575,13.4,13.495,23894.0
2023-12-04,13.495,13.825,13.495,13.76,56420.0
2023-12-05,13.99,13.99,13.805,13.805,49881.0
2023-12-06,13.805,13.885,13.77,13.88,18530.0
2023-12-07,13.885,13.885,13.74,13.795,59215.0
2023-12-08,13.73,13.87,13.73,13.815,50678.0
2023-12-11,13.815,13.87,13.795,13.815,57055.0
2023-12-12,13.77,13.94,13.77,13.87,51485.0
2023-12-13,13.915,14.105,13.74,13.825,119747.0
2023-12-14,14.245,14.38,14.215,14.365,138317.0
2023-12-15,14.675,14.7,14.575,14.7,67290.0
2023-12-18,14.71,14.71,14.465,14.525,115027.0
2023-12-19,14.41,14.535,14.41,14.48,154260.0
2023-12-20,14.38,14.59,14.38,14.58,35294.0
2023-12-21,14.525,14.525,14.39,14.445,44648.0
2023-12-22,14.49,14.51,14.425,14.49,18214.0
2023-12-27,14.535,14.665,14.535,14.62,20738.0
2023-12-28,14.62,14.765,14.62,14.71,63774.0
2023-12-29,14.775,15.005,14.71,14.755,19007.0
2024-01-02,14.885,14.885,14.59,14.625,16946.0
2024-01-03,14.675,14.74,14.675,14.72,11839.0
2024-01-04,14.68,14.68,14.43,14.45,42541.0
2024-01-05,14.44,14.46,14.405,14.45,22670.0
2024-01-08,14.43,14.46,14.37,14.395,33401.0
2024-01-09,14.555,14.6,14.515,14.515,29867.0
2024-01-10,14.505,14.505,14.44,14.47,29466.0
2024-01-11,14.58,14.59,14.535,14.59,35212.0
2024-01-12,14.47,14.47,14.405,14.425,37673.0
2024-01-15,14.48,14.535,14.45,14.525,39879.0
2024-01-16,14.47,14.49,14.405,14.415,18176.0
2024-01-17,14.395,14.43,14.35,14.385,42415.0
2024-01-18,14.11,14.125,14.07,14.11,30925.0
2024-01-19,14.055,14.055,13.99,14.015,68344.0
2024-01-22,14.21,14.22,14.155,14.21,78498.0
2024-01-23,14.25,14.25,14.185,14.22,75521.0
2024-01-24,14.175,14.19,14.125,14.185,41472.0
2024-01-25,14.055,14.055,14.0,14.025,26556.0
2024-01-29,14.11,14.125,14.055,14.12,64804.0
2024-01-30,14.23,14.25,14.19,14.23,39048.0
2024-01-31,14.155,14.175,14.12,14.175,57522.0
2024-02-01,14.1,14.22,14.0,14.09,59061.0
2024-02-02,14.1,14.23,14.1,14.185,55149.0
2024-02-05,14.055,14.185,13.96,14.185,63115.0
2024-02-06,13.84,13.84,13.775,13.84,36568.0
2024-02-07,13.96,14.0,13.94,13.99,57581.0
2024-02-08,13.96,13.96,13.885,13.915,43459.0
2024-02-09,13.915,14.015,13.915,13.99,48086.0
2024-02-12,14.025,14.025,13.96,14.005,28364.0
2024-02-13,13.97,14.025,13.96,14.005,41091.0
2024-02-14,13.775,13.97,13.72,13.765,88887.0
2024-02-15,13.785,13.935,13.785,13.935,49169.0
2024-02-16,14.1,14.125,13.99,14.07,24947.0
2024-02-19,14.07,14.07,13.98,14.0,20363.0
2024-02-20,13.96,13.96,13.88,13.935,37628.0
2024-02-21,13.96,14.025,13.96,14.0,24336.0
2024-02-22,14.035,14.12,14.035,14.12,30586.0
2024-02-23,14.12,14.12,14.015,14.08,34478.0
2024-02-26,14.08,14.08,13.98,14.005,42189.0
2024-02-27,13.895,13.925,13.87,13.905,36746.0
2024-02-28,13.775,13.94,13.775,13.935,35799.0
2024-02-29,13.885,14.12,13.885,14.0,55132.0
2024-03-01,14.12,14.12,13.98,14.015,160766.0
2024-03-04,14.12,14.185,14.07,14.09,52696.0
2024-03-05,14.2,14.25,14.165,14.19,40523.0
2024-03-06,14.31,14.31,14.025,14.08,41332.0
2024-03-07,14.08,14.175,14.065,14.065,49611.0
2024-03-08,14.145,14.2,14.145,14.185,57545.0
2024-03-11,14.19,14.34,14.19,14.32,123931.0
2024-03-12,15.035,15.035,14.275,14.285,31562.0
2024-03-13,14.21,14.305,14.21,14.23,28450.0
2024-03-14,14.23,14.23,14.145,14.175,26170.0
2024-03-15,14.045,14.065,13.98,14.015,50768.0
2024-03-18,14.025,14.045,13.88,14.045,17129.0
2024-03-19,14.045,14.48,13.96,14.055,38984.0
2024-03-20,14.015,14.32,14.0,14.015,61457.0
2024-03-21,14.155,14.22,14.155,14.22,36024.0
2024-03-22,14.22,14.37,14.22,14.285,21946.0
2024-03-25,14.33,14.535,14.1,14.535,36160.0
2024-03-26,14.2,14.22,14.035,14.09,82919.0
2024-03-27,14.055,14.23,14.045,14.125,34172.0
2024-03-28,14.705,14.705,14.265,14.33,56719.0
2024-04-02,14.49,14.5,14.16,14.245,63112.0
2024-04-03,14.23,14.23,13.985,14.06,36398.0
2024-04-04,14.16,14.415,13.995,14.04,43477.0
2024-04-05,13.975,13.985,13.89,13.965,31672.0
2024-04-08,14.02,14.05,13.94,13.945,26880.0
2024-04-09,14.6,14.6,14.16,14.2,48126.0
2024-04-10,14.735,14.735,14.305,14.31,98145.0
2024-04-11,14.02,14.02,13.815,13.865,36693.0
2024-04-12,13.865,13.91,13.855,13.89,66151.0
2024-04-15,13.855,13.865,13.695,13.815,29949.0
2024-04-16,14.005,14.015,13.47,13.535,55941.0
2024-04-17,13.545,13.545,13.385,13.395,39869.0
2024-04-18,13.395,13.405,13.31,13.34,80883.0
2024-04-19,13.275,13.33,13.115,13.235,58352.0
2024-04-22,13.415,13.51,13.385,13.45,23892.0
2024-04-23,13.705,13.705,13.545,13.6,50844.0
2024-04-24,13.695,13.705,13.64,13.705,39286.0
2024-04-26,13.74,13.75,13.5,13.555,55092.0
2024-04-29,13.64,13.91,13.59,13.675,45360.0
2024-04-30,13.79,13.79,13.095,13.095,56627.0
2024-05-01,13.585,13.605,13.535,13.555,79068.0
2024-05-02,13.555,13.66,13.555,13.61,31051.0
2024-05-03,13.73,13.76,13.665,13.705,33972.0
2024-05-06,13.815,13.89,13.815,13.88,22464.0
2024-05-07,13.89,14.005,13.855,13.875,58531.0
2024-05-08,14.005,14.005,13.93,13.955,91568.0
2024-05-09,13.91,13.945,13.9,13.92,41206.0
2024-05-10,13.94,14.115,13.94,14.105,28822.0
2024-05-13,14.105,14.105,14.005,14.05,87995.0
2024-05-14,14.05,14.155,14.05,14.105,43898.0
2024-05-15,14.18,14.235,14.18,14.22,60585.0
2024-05-16,14.535,14.535,14.03,14.375,47625.0
2024-05-17,14.445,14.445,14.305,14.34,70032.0
2024-05-20,14.47,14.47,14.32,14.32,55055.0
2024-05-21,14.255,14.305,14.235,14.275,86947.0
2024-05-22,14.275,14.35,14.22,14.35,31610.0
2024-05-23,14.35,14.35,14.105,14.19,36818.0
2024-05-24,14.115,14.125,13.845,13.9,34828.0
2024-05-27,13.9,13.91,13.855,13.88,32283.0
2024-05-28,14.02,14.02,13.89,13.92,31717.0
2024-05-29,13.845,13.845,13.75,13.75,48583.0
2024-05-30,13.75,14.015,13.565,13.665,49529.0
2024-05-31,13.65,13.89,13.65,13.855,28257.0
2024-06-03,14.02,14.17,13.88,14.145,30963.0
2024-06-04,14.07,14.095,14.04,14.09,40295.0
2024-06-05,14.305,14.305,14.07,14.19,50442.0
2024-06-06,14.02,14.21,14.02,14.17,35304.0
2024-06-07,14.135,14.18,14.08,14.155,27079.0
2024-06-11,14.155,14.155,13.975,14.015,71455.0
2024-06-12,13.985,14.015,13.855,13.9,83172.0
2024-06-13,14.02,14.08,14.005,14.06,40720.0
2024-06-14,14.06,14.095,14.03,14.095,54276.0
2024-06-17,14.095,14.095,14.03,14.09,27282.0
2024-06-18,14.08,14.08,14.02,14.06,26215.0
2024-06-19,14.2,14.2,14.06,14.09,24857.0
2024-06-20,14.09,14.095,14.03,14.06,32785.0
2024-06-21,14.06,14.09,14.03,14.08,37213.0
2024-06-24,14.09,14.105,13.955,14.05,70014.0
2024-06-25,14.115,14.21,14.115,14.21,41909.0
2024-06-26,14.21,14.21,13.92,14.04,80798.0
2024-06-27,14.04,14.04,13.92,13.985,30860.0
2024-06-28,14.03,14.125,13.88,14.115,50834.0
2024-07-01,13.995,14.25,13.995,14.18,30833.0
2024-07-02,13.9,14.18,13.9,14.145,149622.0
2024-07-03,14.275,14.275,14.125,14.135,20285.0
2024-07-04,14.265,14.265,14.17,14.2,30150.0
2024-07-05,14.03,14.21,14.03,14.19,49085.0
2024-07-08,14.2,14.39,14.19,14.23,59079.0
2024-07-09,14.225,14.265,14.18,14.265,17409.0
2024-07-10,14.25,14.265,14.24,14.25,30123.0
2024-07-11,14.325,14.41,14.305,14.41,44030.0
2024-07-12,14.645,14.785,14.645,14.77,24755.0
2024-07-15,14.815,14.815,14.75,14.785,93315.0
2024-07-16,14.785,14.91,14.785,14.87,77852.0
2024-07-17,14.94,15.495,14.94,14.955,43658.0
2024-07-18,15.015,15.125,15.005,15.035,39482.0
2024-07-19,14.955,15.015,14.89,14.94,45302.0
2024-07-22,14.9,14.975,14.87,14.95,15086.0
2024-07-23,15.12,15.12,14.995,15.025,88923.0
2024-07-24,15.005,15.025,14.93,15.005,31720.0
2024-07-25,14.94,15.035,14.77,14.825,35346.0
2024-07-26,14.785,14.785,14.685,14.77,72382.0
2024-07-29,15.035,15.035,14.845,14.88,78486.0
2024-07-30,14.93,14.965,14.88,14.95,53789.0
2024-07-31,14.845,15.125,14.845,15.125,39397.0
2024-08-01,14.985,15.165,14.94,15.035,33016.0
2024-08-02,15.325,15.325,15.06,15.09,56371.0
2024-08-05,15.07,15.365,14.91,15.365,35630.0
2024-08-06,14.815,14.855,14.72,14.845,46560.0
2024-08-07,14.855,15.09,14.855,15.07,32104.0
2024-08-08,15.07,15.07,14.865,14.925,30051.0
2024-08-09,15.23,15.23,15.035,15.06,51479.0
2024-08-12,15.165,15.195,15.05,15.08,53409.0
2024-08-13,15.125,15.125,15.035,15.1,87570.0
2024-08-14,15.21,15.21,15.12,15.205,82656.0
2024-08-15,15.23,15.3,15.23,15.28,30737.0
2024-08-16,15.28,15.335,15.27,15.335,64107.0
2024-08-19,15.325,15.325,15.23,15.27,145605.0
2024-08-20,15.125,15.385,15.125,15.355,34075.0
2024-08-21,15.365,15.39,15.315,15.325,66679.0
2024-08-22,15.505,15.505,15.385,15.385,29867.0
2024-08-23,15.47,15.77,15.47,15.545,41272.0
2024-08-26,15.73,16.26,15.675,15.74,230502.0
2024-08-27,15.74,15.78,15.56,15.73,197479.0
2024-08-28,15.76,15.82,15.74,15.78,79375.0
2024-08-29,15.8,15.8,15.725,15.78,35681.0
2024-08-30,15.695,15.695,15.645,15.665,35814.0
2024-09-02,15.695,15.845,15.695,15.79,46488.0
2024-09-03,15.845,15.865,15.79,15.81,42083.0
2024-09-04,15.78,15.8,15.725,15.78,32060.0
2024-09-05,15.825,15.885,15.8,15.885,160650.0
2024-09-06,15.865,15.865,15.76,15.77,107224.0
2024-09-09,16.075,16.075,15.76,15.78,40950.0
2024-09-10,15.75,15.95,15.75,15.875,36550.0
2024-09-11,15.81,16.13,15.81,16.075,48810.0
2024-09-12,16.12,16.12,16.075,16.12,64760.0
2024-09-13,16.1,16.31,16.1,16.175,28211.0
2024-09-16,16.14,16.355,16.14,16.345,70568.0
2024-09-17,16.405,16.415,16.33,16.375,145906.0
2024-09-18,16.215,16.25,16.215,16.245,54696.0
2024-09-19,16.235,16.31,16.215,16.29,85386.0
2024-09-20,16.25,16.29,16.205,16.205,49451.0
2024-09-23,16.215,16.215,16.13,16.195,56682.0
2024-09-24,16.32,16.355,16.3,16.315,37969.0
2024-09-25,16.375,16.375,16.235,16.25,33036.0
2024-09-26,16.25,16.31,16.215,16.31,60472.0
2024-09-27,16.215,16.215,16.14,16.16,37895.0
2024-09-30,16.205,16.29,16.15,16.175,36741.0
2024-10-01,16.36,16.435,16.195,16.215,41177.0
2024-10-02,16.185,16.185,16.015,16.13,49101.0
2024-10-03,16.13,16.625,16.015,16.04,28135.0
2024-10-04,15.965,15.985,15.93,15.95,23728.0
2024-10-07,15.995,15.995,15.9,15.92,22328.0
2024-10-08,15.785,16.15,15.735,15.775,36809.0
2024-10-09,15.795,15.795,15.735,15.735,23390.0
2024-10-10,15.815,15.825,15.745,15.795,53006.0
2024-10-11,15.735,15.745,15.68,15.71,43282.0
2024-10-14,15.92,15.93,15.805,15.86,79529.0
2024-10-15,15.92,15.955,15.91,15.93,49554.0
2024-10-16,15.965,16.54,15.965,16.045,106126.0
2024-10-17,16.54,16.54,16.175,16.205,115948.0
2024-10-18,16.235,16.235,16.09,16.1,44934.0
2024-10-21,16.245,16.255,16.165,16.225,66709.0
2024-10-22,15.93,15.985,15.86,15.86,45056.0
2024-10-23,15.955,15.965,15.89,15.89,54296.0
2024-10-24,16.035,16.045,15.985,15.985,61664.0
2024-10-25,16.025,16.07,16.025,16.055,49527.0
2024-10-28,15.965,16.055,15.88,15.88,64355.0
2024-10-29,15.965,16.005,15.955,15.975,182522.0
2024-10-30,15.955,15.955,15.86,15.86,67804.0
2024-10-31,15.92,15.975,15.88,15.93,80455.0
2024-11-01,15.605,15.69,15.47,15.69,149403.0
2024-11-04,15.69,15.69,15.43,15.525,87165.0
2024-11-05,15.7,15.7,15.585,15.605,49590.0
2024-11-06,15.65,15.975,15.365,15.365,80688.0
2024-11-07,15.51,15.84,15.49,15.525,58689.0
2024-11-08,15.72,15.73,15.625,15.625,71763.0
2024-11-11,15.735,15.89,15.735,15.865,36611.0
2024-11-12,15.68,15.825,15.66,15.755,30818.0
2024-11-13,15.745,15.745,15.595,15.615,40501.0
2024-11-14,15.615,15.71,15.375,15.68,63807.0
2024-11-15,15.535,15.555,15.43,15.545,62346.0
2024-11-18,15.585,15.72,15.545,15.595,68222.0
2024-11-19,15.625,15.68,15.615,15.68,37101.0
2024-11-20,15.72,15.86,15.71,15.71,54091.0
2024-11-21,15.86,15.91,15.63,15.63,43770.0
2024-11-22,15.64,15.94,15.605,15.765,112037.0
2024-11-25,15.775,15.955,15.775,15.89,118181.0
2024-11-26,15.955,16.425,15.945,16.015,60074.0
2024-11-27,16.015,16.245,16.015,16.025,60062.0
2024-11-28,16.1,16.18,16.1,16.165,55921.0
2024-11-29,16.28,16.28,15.965,16.245,39881.0
2024-12-02,16.1,16.15,16.07,16.12,41994.0
2024-12-03,15.955,15.955,15.89,15.89,53476.0
2024-12-04,16.09,16.11,15.765,15.8,247132.0
2024-12-05,15.765,15.85,15.765,15.795,499527.0
2024-12-06,15.805,15.825,15.72,15.735,676374.0
2024-12-09,15.9,15.91,15.69,15.69,87900.0
2024-12-10,15.69,15.745,15.69,15.7,73952.0
2024-12-11,15.67,15.67,15.535,15.535,54618.0
2024-12-12,15.535,15.545,15.49,15.51,73790.0
2024-12-13,15.555,15.555,15.43,15.52,281324.0
2024-12-16,15.48,15.525,15.46,15.46,53211.0
2024-12-17,15.43,15.43,15.335,15.355,150116.0
2024-12-18,15.375,15.385,15.325,15.385,59558.0
2024-12-19,15.375,15.625,14.8,14.82,121068.0
2024-12-20,14.745,15.145,14.59,14.64,65938.0
2024-12-23,14.64,14.925,14.63,14.885,76587.0
2024-12-24,14.935,14.955,14.885,14.905,38169.0
2024-12-27,15.01,15.105,15.01,15.05,25507.0
2024-12-30,14.945,14.965,14.905,14.955,38759.0
2024-12-31,14.955,14.955,14.83,14.84,15871.0
2025-01-02,15.825,15.825,14.945,15.05,22758.0
2025-01-03,14.925,15.265,14.885,14.905,24225.0
2025-01-06,15.03,15.08,14.99,15.06,28441.0
2025-01-07,14.925,15.07,14.85,14.895,36960.0
2025-01-08,14.985,14.995,14.76,14.82,28637.0
2025-01-09,14.83,14.83,14.51,14.51,68531.0
2025-01-10,14.51,14.77,14.51,14.725,31029.0
2025-01-13,14.725,14.725,14.375,14.375,120298.0
2025-01-14,14.385,14.615,14.385,14.59,126730.0
2025-01-15,14.55,14.715,14.55,14.715,53939.0
2025-01-16,14.79,14.81,14.77,14.8,90121.0
2025-01-17,14.885,15.015,14.885,14.985,29618.0
2025-01-20,15.185,15.185,14.935,14.995,31551.0
2025-01-21,15.015,15.04,14.965,14.995,85171.0
2025-01-22,15.04,15.205,15.04,15.14,79749.0
2025-01-23,15.06,15.07,14.945,14.985,23211.0
2025-01-24,15.14,15.15,15.07,15.09,69140.0
2025-01-28,15.265,15.32,15.1,15.255,34258.0
2025-01-29,15.255,15.255,15.13,15.185,56233.0
2025-01-30,15.005,15.33,14.885,15.015,87106.0
2025-01-31,15.09,15.39,15.005,15.12,39859.0
2025-02-03,15.11,15.11,14.885,14.975,74145.0
2025-02-04,14.975,15.615,14.74,14.74,43045.0
2025-02-05,15.08,15.13,15.07,15.07,43117.0
2025-02-06,15.275,15.615,15.275,15.36,37591.0
2025-02-07,15.37,15.37,15.175,15.33,65749.0
2025-02-10,15.33,15.34,15.265,15.305,51318.0
2025-02-11,15.315,15.315,15.255,15.295,41285.0
2025-02-12,15.34,15.615,15.305,15.34,102949.0
2025-02-13,15.235,15.32,15.235,15.29,67450.0
2025-02-14,15.4,15.43,15.37,15.42,57540.0
2025-02-17,15.32,15.46,15.245,15.34,58069.0
2025-02-18,15.275,15.36,15.275,15.285,42472.0
2025-02-19,15.295,15.4,15.285,15.39,39163.0
2025-02-20,15.4,15.4,15.305,15.315,31586.0
2025-02-21,15.275,15.43,15.275,15.41,53968.0
2025-02-24,15.38,15.475,15.305,15.39,59466.0
2025-02-25,15.37,15.45,15.36,15.36,118687.0
2025-02-26,15.805,15.805,15.465,15.475,46195.0
2025-02-27,15.465,15.515,15.43,15.475,47470.0
2025-02-28,15.525,15.795,15.475,15.505,40953.0
2025-03-03,15.62,15.63,15.545,15.62,45981.0
2025-03-04,15.62,15.91,15.535,15.565,45006.0
2025-03-05,15.535,15.545,15.285,15.525,77510.0
2025-03-06,15.525,15.575,15.495,15.545,36570.0
2025-03-07,15.275,15.575,14.885,15.185,47165.0
2025-03-10,15.235,15.285,15.185,15.205,42914.0
2025-03-11,15.17,15.205,14.975,15.17,96009.0
2025-03-12,15.185,15.185,14.975,15.04,71202.0
2025-03-13,14.995,15.04,14.955,14.955,29380.0
2025-03-14,14.5,14.81,14.5,14.81,61135.0
2025-03-17,14.88,14.965,14.87,14.87,37054.0
2025-03-18,15.12,15.215,15.12,15.215,62253.0
2025-03-19,15.36,15.36,15.015,15.06,106874.0
2025-03-20,15.08,15.15,15.08,15.13,59762.0
2025-03-21,15.08,15.1,15.025,15.08,53127.0
2025-03-24,15.08,15.17,14.925,14.975,54935.0
2025-03-25,15.09,15.11,15.06,15.09,40756.0
2025-03-26,14.985,15.17,14.965,15.17,83347.0
2025-03-27,14.955,15.1,14.955,15.05,66520.0
2025-03-28,14.895,15.13,14.895,15.025,139796.0
2025-03-31,14.965,15.025,14.945,15.025,36067.0
2025-04-01,15.23,15.25,15.06,15.12,94409.0
2025-04-02,15.17,15.17,15.025,15.025,56199.0
2025-04-03,15.17,15.17,14.77,15.04,42926.0
2025-04-04,15.04,15.04,14.64,14.7,82842.0
2025-04-07,13.995,14.465,13.695,13.95,132498.0
2025-04-08,14.64,14.76,13.715,13.92,349128.0
2025-04-09,13.8,14.065,13.105,13.195,155106.0
2025-04-10,13.93,14.37,13.725,14.21,76484.0
2025-04-11,14.21,14.21,13.31,13.975,256615.0
2025-04-14,14.66,14.66,14.095,14.18,119428.0
2025-04-15,14.125,14.61,14.125,14.35,212132.0
2025-04-16,14.415,14.605,14.405,14.455,79067.0
2025-04-17,14.485,14.585,14.32,14.545,70680.0
2025-04-22,14.27,14.555,14.27,14.515,74745.0
2025-04-23,14.76,15.15,14.62,14.62,52536.0
2025-04-24,14.72,15.25,14.66,14.72,55337.0
2025-04-28,14.77,14.81,14.66,14.66,398247.0
2025-04-29,14.955,14.955,14.465,14.865,72004.0
2025-04-30,14.895,14.955,14.78,14.79,80674.0
2025-05-01,14.955,14.975,14.865,14.975,52188.0
2025-05-02,15.05,15.19,15.025,15.13,42091.0
2025-05-05,15.14,15.17,15.07,15.08,80019.0
2025-05-06,15.08,15.18,15.08,15.11,51087.0
2025-05-07,15.08,15.17,15.08,15.11,50072.0
2025-05-08,15.15,15.19,15.09,15.16,52046.0
2025-05-09,15.09,15.15,14.985,15.035,48610.0
2025-05-12,15.06,15.255,15.06,15.25,61125.0
2025-05-13,15.25,15.25,15.17,15.21,64503.0
2025-05-14,15.21,15.22,15.015,15.025,65476.0
2025-05-15,14.925,14.935,14.73,14.875,67482.0
2025-05-16,14.885,15.17,14.885,15.15,50761.0
2025-05-19,15.15,15.64,15.15,15.24,42273.0
2025-05-20,15.365,15.365,15.285,15.315,51270.0
2025-05-21,14.73,15.275,14.73,15.21,79758.0
2025-05-22,15.445,15.445,14.925,14.985,35244.0
2025-05-23,14.985,14.985,14.885,14.895,55260.0
2025-05-26,14.885,15.015,14.885,15.015,39740.0
2025-05-27,15.025,15.17,15.015,15.06,48869.0
2025-05-28,15.15,15.17,15.12,15.14,44013.0
2025-05-29,15.325,15.355,15.255,15.275,57419.0
2025-05-30,15.445,15.445,15.265,15.325,73810.0
2025-06-02,15.375,15.375,15.24,15.265,83497.0
2025-06-03,15.285,15.355,15.265,15.285,38428.0
2025-06-04,15.285,15.315,15.265,15.315,50985.0
2025-06-05,15.365,15.365,15.275,15.295,32501.0
2025-06-06,15.295,15.335,15.295,15.305,49358.0
2025-06-10,15.64,15.64,15.305,15.425,59125.0
2025-06-11,15.51,15.51,15.465,15.5,49473.0
2025-06-12,15.51,15.51,15.345,15.385,68982.0
2025-06-13,15.365,15.385,15.15,15.255,52368.0
2025-06-16,15.305,15.345,15.265,15.305,44055.0
2025-06-17,15.305,15.62,15.24,15.285,67723.0
2025-06-18,15.25,15.355,15.25,15.355,66592.0
2025-06-19,15.405,15.435,15.345,15.345,46923.0
2025-06-20,15.49,15.49,15.305,15.335,63198.0
2025-06-23,15.415,15.415,15.305,15.375,47665.0
2025-06-24,15.54,15.67,15.54,15.67,72384.0
2025-06-25,15.54,15.57,15.52,15.57,52690.0
2025-06-26,15.55,15.55,15.05,15.25,85995.0
2025-06-27,15.25,15.51,15.24,15.285,76091.0
2025-06-30,15.245,15.345,15.0,15.345,33206.0
2025-07-01,15.565,15.565,15.325,15.365,118044.0
2025-07-02,15.405,15.515,15.385,15.515,68558.0
2025-07-03,15.445,15.485,15.435,15.485,48598.0
2025-07-04,15.465,15.495,15.375,15.405,63473.0
2025-07-07,15.405,15.455,15.395,15.425,46364.0
2025-07-08,15.405,15.405,15.315,15.315,152757.0
2025-07-09,15.325,15.335,15.235,15.255,63121.0
2025-07-10,15.255,15.305,15.245,15.255,75181.0
2025-07-11,15.315,15.355,15.285,15.315,51750.0
2025-07-14,15.365,15.365,15.225,15.265,53059.0
2025-07-15,15.455,15.465,15.385,15.415,105993.0
2025-07-16,15.405,15.405,15.225,15.285,76054.0
2025-07-17,15.275,15.345,15.275,15.315,61362.0
2025-07-18,15.415,15.415,15.325,15.395,53965.0
2025-07-21,15.415,15.415,15.365,15.405,74907.0
2025-07-22,15.415,15.475,15.415,15.425,109879.0
2025-07-23,15.62,15.68,15.61,15.68,142379.0
2025-07-24,15.68,15.69,15.565,15.605,46157.0
2025-07-25,15.6,15.61,15.515,15.515,59355.0
2025-07-28,15.59,15.61,15.535,15.58,92245.0
2025-07-29,15.405,15.405,15.335,15.395,75045.0
2025-07-30,15.425,15.66,15.425,15.64,64841.0
2025-07-31,15.485,15.485,15.365,15.435,76793.0
2025-08-01,15.315,15.315,15.185,15.185,333062.0
2025-08-04,15.165,15.415,15.12,15.185,90992.0
2025-08-05,15.235,15.365,15.235,15.315,87423.0
2025-08-06,15.405,15.465,15.375,15.455,87097.0
2025-08-07,15.61,15.61,15.295,15.305,49003.0
2025-08-08,15.365,15.415,15.315,15.315,187764.0
2025-08-11,15.175,15.325,15.16,15.305,257851.0
2025-08-12,15.405,15.405,15.175,15.245,146208.0
2025-08-13,15.275,15.315,15.255,15.275,60257.0
2025-08-14,15.405,15.455,15.345,15.375,54671.0
2025-08-15,15.355,15.63,15.305,15.355,55668.0
2025-08-18,15.395,15.395,15.325,15.325,66199.0
2025-08-19,15.335,15.345,15.215,15.255,113847.0
2025-08-20,15.255,15.505,15.255,15.465,72170.0
2025-08-21,15.495,15.64,15.485,15.505,58493.0
2025-08-22,15.355,15.535,15.355,15.505,47742.0
2025-08-25,15.63,15.71,15.525,15.67,74351.0
2025-08-26,15.81,15.81,15.58,15.59,150980.0
2025-08-27,15.67,15.67,15.58,15.58,60237.0
2025-08-28,15.61,15.79,15.61,15.78,77657.0
2025-08-29,15.63,15.745,15.59,15.69,64570.0
2025-09-01,15.7,15.96,15.7,15.76,86584.0
2025-09-02,15.72,15.77,15.72,15.75,59980.0
2025-09-03,15.58,15.58,15.395,15.405,75031.0
2025-09-04,15.485,15.6,15.485,15.545,55319.0
2025-09-05,15.58,15.65,15.545,15.545,53931.0
2025-09-08,15.555,15.79,15.555,15.73,109839.0
2025-09-09,15.71,15.76,15.63,15.73,60871.0
2025-09-10,15.72,15.93,15.535,15.66,57685.0
2025-09-11,15.67,15.73,15.58,15.72,95258.0
2025-09-12,15.75,15.91,15.75,15.9,97569.0
2025-09-15,15.91,16.005,15.84,16.005,64678.0
2025-09-16,15.83,15.89,15.83,15.89,94459.0
2025-09-17,15.79,15.8,15.74,15.78,45795.0
2025-09-18,15.78,15.78,15.72,15.72,79381.0
2025-09-19,15.76,15.82,15.75,15.79,68591.0
2025-09-22,15.71,15.81,15.59,15.7,113337.0
2025-09-23,15.68,15.9,15.67,15.71,87590.0
2025-09-24,15.66,15.84,15.66,15.84,61530.0
2025-09-25,15.74,15.77,15.68,15.7,39582.0
2025-09-26,15.65,15.66,15.61,15.63,80514.0
2025-09-29,15.67,15.83,15.67,15.79,54664.0
2025-09-30,15.79,15.8,15.73,15.79,70100.0
2025-10-01,15.8,16.0,15.8,15.85,82724.0
2025-10-02,15.96,16.04,15.89,15.9,104345.0
2025-10-03,15.82,15.9,15.81,15.84,122287.0
2025-10-06,15.85,15.96,15.85,15.93,39767.0
2025-10-07,15.84,15.84,15.64,15.83,53285.0
2025-10-08,15.88,15.88,15.74,15.75,64549.0
2025-10-09,15.71,15.85,15.63,15.64,160455.0
2025-10-10,15.57,15.8,15.52,15.59,47763.0
2025-10-13,15.55,15.57,15.47,15.5,130347.0
2025-10-14,15.5,15.81,15.41,15.48,67713.0
2025-10-15,15.68,15.78,15.68,15.78,74223.0
2025-10-16,15.84,15.92,15.84,15.87,60535.0
2025-10-17,16.0,16.0,15.79,15.81,58001.0
2025-10-20,15.7,16.0,15.66,15.96,69858.0
2025-10-21,16.03,16.29,16.03,16.12,72909.0
2025-10-22,16.08,16.09,16.03,16.03,76022.0
2025-10-23,15.99,16.2,15.85,16.16,71444.0
2025-10-24,16.21,16.21,16.12,16.12,76717.0
2025-10-27,16.2,16.25,16.04,16.24,54298.0
2025-10-28,16.17,16.24,16.17,16.2,100570.0
2025-10-29,16.1,16.1,15.81,15.95,63823.0
2025-10-30,15.72,15.76,15.65,15.65,123505.0
2025-10-31,15.75,15.75,15.64,15.64,68494.0
2025-11-03,15.58,15.81,15.5,15.53,75553.0
2025-11-04,15.63,15.8,15.52,15.67,60811.0
2025-11-05,15.51,16.2,15.46,15.8,153426.0
2025-11-06,15.75,15.88,15.47,15.79,214203.0
2025-11-07,15.79,15.81,15.72,15.77,128641.0
2025-11-10,15.9,15.99,15.9,15.93,79185.0
2025-11-11,15.93,15.99,15.88,15.88,80104.0
2025-11-12,15.89,16.05,15.89,16.03,59980.0
2025-11-13,16.0,16.0,15.89,15.91,41492.0
2025-11-14,16.0,16.0,15.77,15.79,32786.0
2025-11-17,16.0,16.0,15.76,15.82,66458.0
2025-11-18,15.78,15.78,15.695,15.73,56564.0
2025-11-19,15.6,15.8,15.6,15.75,100788.0
2025-11-20,15.6,15.94,15.56,15.67,116756.0
2025-11-21,15.55,15.66,15.55,15.62,154629.0
2025-11-24,15.8,15.9,15.61,15.8,59647.0
2025-11-25,15.8,15.83,15.78,15.8,47787.0
2025-11-26,15.81,15.96,15.81,15.89,58879.0