Date,Open,High,Low,Close,Volume
2021-08-27,8.891779601950613,8.891779601950613,8.891779601950613,8.891779601950613,0.0
2021-08-30,8.927791516972976,8.927791516972976,8.927791516972976,8.927791516972976,0.0
2021-08-31,8.998480639812952,9.007372622718536,8.945130438351777,8.980697521987945,516231.0
2021-09-01,8.918456024073274,8.936239992944207,8.900672903188646,8.936239992944207,119583.0
2021-09-02,8.900670934846943,8.900670934846943,8.811752806128714,8.811752806128714,146581.0
2021-09-03,8.793972637911752,8.847322854642822,8.793972637911752,8.820647746277288,70639.0
2021-09-06,8.873997353519746,8.873997353519746,8.81175515561298,8.873997353519746,79305.0
2021-09-07,8.954022843160095,8.954022843160095,8.847321577118857,8.900672634132617,114036.0
2021-09-08,8.873997353519746,8.873997353519746,8.847322246986323,8.873997353519746,113268.0
2021-09-09,8.802861502779349,8.802861502779349,8.767294418145367,8.776186401300409,108763.0
2021-09-10,8.829537999497497,8.856213102629756,8.802862048379001,8.847321118923588,135318.0
2021-09-13,8.94513111715964,8.94513111715964,8.900672047244075,8.94513111715964,45122.0
2021-09-14,8.980698558507916,9.00737366231725,8.962914590644187,8.998481678385383,45321.0
2021-09-15,9.149642287820852,9.149642287820852,9.025157052998305,9.034049037196974,77166.0
2021-09-16,9.051833099686796,9.051833099686796,9.01626601050868,9.042941115395694,116543.0
2021-09-17,9.158532800055552,9.158532800055552,9.051831550779427,9.096289768654868,86515.0
2021-09-20,9.096291281585264,9.11407525008226,8.900672716036066,8.91845583654677,196312.0
2021-09-21,8.9006739193603,8.9006739193603,8.785080652461106,8.820647746277288,164957.0
2021-09-22,8.882889338359668,8.882889338359668,8.79397203391948,8.873997353519746,43943.0
2021-09-23,9.02515791298154,9.042941883073471,9.007374790875977,9.02515791298154,132592.0
2021-09-24,9.069616220282708,9.069616220282708,9.01626601050868,9.042941115395694,86207.0
2021-09-27,9.069615536603186,9.131858573962646,9.051832417347788,9.078507520224,29285.0
2021-09-28,8.998480639812952,8.998480639812952,8.954021573271197,8.980697521987945,125451.0
2021-09-29,8.802861912965021,8.802861912965021,8.696160654091132,8.705052637660513,147340.0
2021-09-30,8.713945211678563,8.713945211678563,8.616135081760307,8.660594154633488,49866.0
2021-10-01,8.63391883831786,8.63391883831786,8.47386651909493,8.50054247095626,56180.0
2021-10-04,8.66059277576856,8.66059277576856,8.438298294780745,8.482757360575537,47476.0
2021-10-05,8.367165528244245,8.367165528244245,8.224897172293197,8.296031350268722,126958.0
2021-10-06,8.438299288361632,8.438299288361632,8.349381994288487,8.367165113908618,49080.0
2021-10-07,8.536110690685284,8.536110690685284,8.464976505595104,8.527218705552416,192663.0
2021-10-08,8.633917955001355,8.642809938045412,8.500541601285187,8.518324719387127,69749.0
2021-10-11,8.527216737913195,8.527216737913195,8.358272451317813,8.402731518736923,55673.0
2021-10-12,8.36,8.36,8.25,8.28,92006.0
2021-10-13,8.27,8.27,8.2,8.235,63895.0
2021-10-14,8.27,8.315,8.27,8.295,69825.0
2021-10-15,8.545,8.545,8.465,8.535,126502.0
2021-10-18,8.685,8.685,8.5,8.545,72428.0
2021-10-19,8.615,8.615,8.57,8.58,51326.0
2021-10-20,8.76,8.76,8.605,8.615,58215.0
2021-10-21,8.6,8.6,8.475,8.51,106987.0
2021-10-22,8.555,8.615,8.555,8.615,90708.0
2021-10-25,8.615,8.625,8.57,8.615,59739.0
2021-10-26,8.65,8.705,8.65,8.68,64995.0
2021-10-27,8.68,8.68,8.59,8.615,147341.0
2021-10-28,8.625,8.67,8.625,8.645,45063.0
2021-10-29,8.67,8.725,8.65,8.66,47871.0
2021-11-01,8.775,8.82,8.765,8.82,109964.0
2021-11-02,8.855,8.875,8.83,8.855,48231.0
2021-11-03,8.935,9.105,8.935,9.045,96910.0
2021-11-04,9.125,9.245,9.125,9.16,95626.0
2021-11-05,9.355,9.54,9.355,9.515,130270.0
2021-11-08,9.64,9.655,9.56,9.61,203862.0
2021-11-09,9.77,9.77,9.685,9.745,199892.0
2021-11-10,9.845,9.86,9.735,9.755,223152.0
2021-11-11,9.755,9.755,9.56,9.62,172431.0
2021-11-12,9.765,9.87,9.765,9.825,134201.0
2021-11-15,9.96,10.005,9.85,9.86,138250.0
2021-11-16,9.845,9.85,9.815,9.835,88457.0
2021-11-17,9.93,10.055,9.93,10.04,116194.0
2021-11-18,10.1,10.125,10.085,10.11,154544.0
2021-11-19,10.2,10.285,10.18,10.26,171928.0
2021-11-22,10.365,10.41,10.325,10.33,123244.0
2021-11-23,10.28,10.28,10.1,10.135,164877.0
2021-11-24,10.155,10.155,10.04,10.045,131846.0
2021-11-25,10.09,10.215,10.09,10.215,104323.0
2021-11-26,10.315,10.315,10.12,10.135,335974.0
2021-11-29,9.925,10.2,9.925,10.155,345082.0
2021-11-30,10.445,10.465,10.36,10.395,126328.0
2021-12-01,10.405,10.405,10.235,10.34,68616.0
2021-12-02,10.225,10.295,10.18,10.285,79020.0
2021-12-03,10.285,10.295,10.17,10.285,227882.0
2021-12-06,10.225,10.26,10.2,10.25,53392.0
2021-12-07,10.205,10.205,10.145,10.18,91530.0
2021-12-08,10.42,10.59,10.42,10.545,60117.0
2021-12-09,10.49,10.49,10.365,10.375,88469.0
2021-12-10,10.325,10.325,10.225,10.245,45653.0
2021-12-13,10.35,10.35,10.26,10.28,81353.0
2021-12-14,10.225,10.225,10.045,10.11,57688.0
2021-12-15,10.085,10.085,9.93,10.03,76949.0
2021-12-16,10.235,10.36,10.235,10.35,46912.0
2021-12-17,10.02,10.02,9.88,9.895,79724.0
2021-12-20,9.995,9.995,9.755,9.79,302071.0
2021-12-21,9.78,10.03,9.745,10.03,68912.0
2021-12-22,10.205,10.205,10.12,10.145,61350.0
2021-12-23,10.205,10.205,10.145,10.17,58384.0
2021-12-24,10.27,10.28,10.225,10.235,18620.0
2021-12-29,10.405,10.465,10.395,10.43,42119.0
2021-12-30,10.43,10.43,10.315,10.36,26200.0
2021-12-31,10.36,10.36,10.235,10.28,22511.0
2022-01-04,10.475,10.545,10.455,10.53,44621.0
2022-01-05,10.485,10.485,10.315,10.325,31688.0
2022-01-06,10.215,10.215,10.045,10.065,67488.0
2022-01-07,10.135,10.295,10.135,10.235,21555.0
2022-01-10,10.04,10.04,9.93,9.995,122556.0
2022-01-11,10.005,10.01,9.94,9.96,24604.0
2022-01-12,10.135,10.135,10.03,10.065,21184.0
2022-01-13,10.17,10.17,10.005,10.005,27289.0
2022-01-14,10.02,10.02,9.85,9.87,87743.0
2022-01-17,10.01,10.205,10.01,10.135,19246.0
2022-01-18,10.145,10.18,10.09,10.09,23916.0
2022-01-19,9.96,9.96,9.72,9.72,83117.0
2022-01-20,9.64,9.64,9.445,9.56,52187.0
2022-01-21,9.38,9.38,9.115,9.195,169532.0
2022-01-24,8.99,9.245,8.99,9.22,99465.0
2022-01-25,9.165,9.29,9.06,9.085,69041.0
2022-01-27,9.085,9.16,8.845,8.89,205480.0
2022-01-28,8.875,8.965,8.845,8.885,109930.0
2022-01-31,9.07,9.105,8.98,9.085,186489.0
2022-02-01,9.265,9.425,9.265,9.38,73482.0
2022-02-02,9.38,9.62,9.355,9.56,104174.0
2022-02-03,9.54,9.915,9.355,9.38,91623.0
2022-02-04,9.335,9.335,9.24,9.29,60351.0
2022-02-07,9.325,9.325,9.22,9.29,78231.0
2022-02-08,9.325,9.325,9.22,9.24,43745.0
2022-02-09,9.24,9.38,9.24,9.38,53267.0
2022-02-10,9.595,9.69,9.565,9.575,40938.0
2022-02-11,9.425,9.425,9.345,9.365,77352.0
2022-02-14,9.115,9.115,8.99,9.045,76639.0
2022-02-15,9.125,9.125,9.005,9.025,62789.0
2022-02-16,9.29,9.47,9.29,9.37,40862.0
2022-02-17,9.39,9.39,9.285,9.3,26246.0
2022-02-18,9.15,9.15,9.035,9.115,43243.0
2022-02-21,9.005,9.005,8.83,8.965,80921.0
2022-02-22,8.73,8.73,8.615,8.65,91738.0
2022-02-23,9.0,9.0,8.855,8.9,48489.0
2022-02-24,8.855,8.91,8.35,8.395,242174.0
2022-02-25,8.75,8.92,8.75,8.855,44913.0
2022-02-28,8.865,8.9,8.765,8.805,55722.0
2022-03-01,8.81,9.015,8.81,8.97,91457.0
2022-03-02,8.715,8.73,8.65,8.705,44876.0
2022-03-03,8.725,8.875,8.725,8.855,145355.0
2022-03-04,8.805,8.805,8.475,8.51,93759.0
2022-03-07,8.42,8.42,8.045,8.135,282931.0
2022-03-08,8.065,8.075,7.975,8.01,36693.0
2022-03-09,8.08,8.25,8.08,8.24,66680.0
2022-03-10,8.41,8.52,8.41,8.44,108987.0
2022-03-11,8.36,8.36,8.17,8.205,63343.0
2022-03-14,8.26,8.295,8.215,8.26,40116.0
2022-03-15,8.155,8.16,8.075,8.125,56346.0
2022-03-16,8.205,8.375,8.205,8.34,18404.0
2022-03-17,8.52,8.715,8.52,8.66,44072.0
2022-03-18,8.645,8.645,8.51,8.51,41461.0
2022-03-21,8.68,8.805,8.67,8.715,43875.0
2022-03-22,8.75,8.765,8.715,8.725,23110.0
2022-03-23,8.76,8.775,8.73,8.74,43970.0
2022-03-24,8.73,8.73,8.525,8.59,31491.0
2022-03-25,8.83,8.935,8.83,8.875,56097.0
2022-03-28,8.89,8.89,8.765,8.785,25524.0
2022-03-29,8.89,8.925,8.875,8.89,24027.0
2022-03-30,8.9,9.08,8.9,9.05,99854.0
2022-03-31,8.965,8.965,8.875,8.92,64846.0
2022-04-01,8.82,8.82,8.705,8.75,48907.0
2022-04-04,8.625,8.625,8.51,8.545,62641.0
2022-04-05,8.68,8.68,8.57,8.57,46226.0
2022-04-06,8.445,8.455,8.225,8.26,135660.0
2022-04-07,8.17,8.17,8.09,8.125,55095.0
2022-04-08,8.225,8.225,8.125,8.155,48849.0
2022-04-11,8.09,8.09,7.93,7.94,98910.0
2022-04-12,7.88,7.88,7.79,7.815,123605.0
2022-04-13,7.805,7.93,7.805,7.93,119879.0
2022-04-14,8.0,8.02,7.965,8.01,29727.0
2022-04-19,8.08,8.08,7.92,7.96,35943.0
2022-04-20,7.96,8.02,7.96,7.985,112642.0
2022-04-21,8.02,8.075,8.02,8.045,124840.0
2022-04-22,7.94,7.94,7.825,7.915,53731.0
2022-04-26,7.905,8.075,7.905,7.985,52665.0
2022-04-27,7.825,7.825,7.63,7.645,140821.0
2022-04-28,7.835,7.87,7.745,7.84,48314.0
2022-04-29,7.95,8.03,7.95,8.01,55920.0
2022-05-02,7.805,7.905,7.78,7.86,38225.0
2022-05-03,7.985,8.03,7.985,8.0,24039.0
2022-05-04,8.045,8.09,8.045,8.065,26412.0
2022-05-05,8.075,8.145,8.075,8.135,25169.0
2022-05-06,8.03,8.03,7.85,7.94,107312.0
2022-05-09,7.94,7.94,7.84,7.87,33463.0
2022-05-10,7.725,7.77,7.62,7.76,58404.0
2022-05-11,7.76,7.92,7.76,7.905,43942.0
2022-05-12,7.8,7.8,7.645,7.675,75928.0
2022-05-13,7.71,7.905,7.71,7.88,87562.0
2022-05-16,8.0,8.08,8.0,8.03,85247.0
2022-05-17,7.985,7.985,7.895,7.93,20337.0
2022-05-18,8.135,8.19,8.135,8.17,63531.0
2022-05-19,7.87,7.87,7.76,7.805,54009.0
2022-05-20,7.805,7.895,7.79,7.86,69205.0
2022-05-23,7.835,7.84,7.755,7.77,65314.0
2022-05-24,7.76,7.78,7.645,7.645,86558.0
2022-05-25,7.6,7.655,7.595,7.655,59517.0
2022-05-26,7.68,7.68,7.585,7.585,80700.0
2022-05-27,7.825,7.92,7.825,7.885,94414.0
2022-05-30,8.075,8.25,8.075,8.25,34338.0
2022-05-31,8.33,8.33,8.145,8.205,122141.0
2022-06-01,8.19,8.19,8.1,8.1,27660.0
2022-06-02,8.055,8.055,8.0,8.03,4550.0
2022-06-03,8.125,8.18,8.125,8.17,43753.0
2022-06-06,8.065,8.075,7.965,8.065,29289.0
2022-06-07,8.045,8.045,7.885,7.905,47173.0
2022-06-08,7.905,8.02,7.895,7.995,47228.0
2022-06-09,7.94,7.94,7.87,7.885,19538.0
2022-06-10,7.835,7.835,7.76,7.76,35577.0
2022-06-14,7.355,7.415,7.28,7.415,128078.0
2022-06-15,7.415,7.415,7.355,7.405,68006.0
2022-06-16,7.435,7.44,7.325,7.335,13549.0
2022-06-17,7.245,7.245,6.925,7.005,42333.0
2022-06-20,7.035,7.12,7.015,7.05,24069.0
2022-06-21,7.085,7.15,7.07,7.15,21870.0
2022-06-22,7.2,7.2,7.085,7.115,98069.0
2022-06-23,7.115,7.14,7.095,7.14,15085.0
2022-06-24,7.115,7.165,7.08,7.14,25427.0
2022-06-27,7.29,7.405,7.275,7.345,57623.0
2022-06-28,7.38,7.38,7.29,7.3,50258.0
2022-06-29,7.21,7.21,7.155,7.195,80609.0
2022-06-30,7.06,7.07,6.93,6.93,148615.0
2022-07-01,7.035,7.035,6.875,6.91,22665.0
2022-07-04,6.795,6.795,6.695,6.695,70005.0
2022-07-05,6.73,6.775,6.705,6.74,11158.0
2022-07-06,6.785,6.83,6.76,6.775,38490.0
2022-07-07,6.935,6.935,6.83,6.91,42360.0
2022-07-08,6.955,7.09,6.955,7.09,21881.0
2022-07-11,7.105,7.105,7.035,7.06,75760.0
2022-07-12,7.025,7.045,6.975,6.98,8783.0
2022-07-13,7.02,7.055,7.02,7.045,71005.0
2022-07-14,7.1,7.1,7.06,7.08,14678.0
2022-07-15,7.24,7.285,7.215,7.275,27636.0
2022-07-18,7.395,7.41,7.35,7.4,27479.0
2022-07-19,7.395,7.395,7.295,7.31,11207.0
2022-07-20,7.525,7.58,7.49,7.51,115885.0
2022-07-21,7.625,7.685,7.625,7.685,27051.0
2022-07-22,7.805,7.805,7.725,7.75,13450.0
2022-07-25,7.68,7.68,7.615,7.65,20609.0
2022-07-26,7.635,7.635,7.51,7.525,15847.0
2022-07-27,7.535,7.56,7.5,7.555,35513.0
2022-07-28,7.625,7.715,7.625,7.68,44182.0
2022-07-29,7.715,7.75,7.715,7.74,21049.0
2022-08-01,7.81,7.85,7.805,7.81,13039.0
2022-08-02,7.855,7.885,7.775,7.84,23361.0
2022-08-03,7.855,7.885,7.83,7.855,9397.0
2022-08-04,8.035,8.06,8.02,8.02,21498.0
2022-08-05,8.26,8.26,8.15,8.185,77600.0
2022-08-08,8.205,8.205,8.09,8.105,35062.0
2022-08-09,8.01,8.01,7.885,7.935,26118.0
2022-08-10,7.74,7.74,7.605,7.615,62956.0
2022-08-11,7.68,7.85,7.68,7.83,48385.0
2022-08-12,7.83,7.83,7.75,7.77,32712.0
2022-08-15,7.92,7.955,7.895,7.955,41389.0
2022-08-16,8.0,8.07,8.0,8.055,24133.0
2022-08-17,8.215,8.215,7.98,8.0,35684.0
2022-08-18,7.99,7.99,7.865,7.9,49966.0
2022-08-19,7.9,8.08,7.9,8.035,20923.0
2022-08-22,7.77,7.84,7.77,7.795,55363.0
2022-08-23,7.77,7.77,7.58,7.59,20592.0
2022-08-24,7.605,7.605,7.555,7.57,22426.0
2022-08-25,7.615,7.615,7.5,7.555,71551.0
2022-08-26,7.785,7.805,7.76,7.785,32324.0
2022-08-29,7.58,7.58,7.34,7.4,33958.0
2022-08-30,7.365,7.375,7.32,7.35,55282.0
2022-08-31,7.32,7.34,7.26,7.32,30007.0
2022-09-01,7.205,7.205,7.07,7.08,94103.0
2022-09-02,7.07,7.145,7.07,7.105,19405.0
2022-09-05,7.08,7.08,7.025,7.035,17037.0
2022-09-06,7.035,7.115,7.035,7.08,35482.0
2022-09-07,7.08,7.08,7.0,7.02,30143.0
2022-09-08,7.145,7.15,7.115,7.145,18480.0
2022-09-09,7.215,7.225,7.17,7.185,20425.0
2022-09-12,7.275,7.305,7.24,7.24,89553.0
2022-09-13,7.24,7.305,7.24,7.275,49296.0
2022-09-14,7.025,7.06,6.965,7.015,33582.0
2022-09-15,7.08,7.08,7.035,7.06,27519.0
2022-09-16,6.975,6.975,6.9,6.92,36573.0
2022-09-19,6.975,7.0,6.945,6.965,36949.0
2022-09-20,7.045,7.06,7.02,7.06,25160.0
2022-09-21,7.055,7.055,6.945,6.98,11210.0
2022-09-23,6.93,6.93,6.74,6.75,29108.0
2022-09-26,6.695,6.76,6.695,6.725,32169.0
2022-09-27,6.795,6.795,6.74,6.77,23683.0
2022-09-28,6.795,6.855,6.74,6.77,56701.0
2022-09-29,6.695,6.85,6.695,6.795,21677.0
2022-09-30,6.695,6.695,6.58,6.6,28654.0
2022-10-03,6.57,6.59,6.49,6.555,6033.0
2022-10-04,6.625,6.83,6.625,6.83,21367.0
2022-10-05,7.035,7.035,6.965,7.02,29918.0
2022-10-06,6.975,7.115,6.975,7.1,16386.0
2022-10-07,7.08,7.08,6.99,7.035,15744.0
2022-10-10,6.74,6.785,6.73,6.785,9074.0
2022-10-11,6.725,6.725,6.605,6.605,52058.0
2022-10-12,6.58,6.58,6.51,6.545,8768.0
2022-10-13,6.52,6.52,6.455,6.475,25636.0
2022-10-14,6.59,6.67,6.58,6.635,33000.0
2022-10-17,6.545,6.545,6.445,6.445,14428.0
2022-10-18,6.525,6.625,6.525,6.625,8743.0
2022-10-19,6.625,6.625,6.545,6.545,22531.0
2022-10-20,6.56,6.58,6.535,6.58,25655.0
2022-10-21,6.605,6.635,6.59,6.625,29353.0
2022-10-24,6.74,6.855,6.74,6.82,22598.0
2022-10-25,6.82,6.875,6.81,6.85,49611.0
2022-10-26,6.83,6.84,6.795,6.805,133563.0
2022-10-27,6.83,6.895,6.805,6.865,51520.0
2022-10-28,6.76,6.76,6.68,6.695,42704.0
2022-10-31,6.935,7.0,6.935,6.98,22685.0
2022-11-01,6.945,6.945,6.895,6.92,24121.0
2022-11-02,6.945,7.0,6.945,6.98,22483.0
2022-11-03,6.795,6.81,6.75,6.775,54434.0
2022-11-04,6.805,6.805,6.76,6.795,12922.0
2022-11-07,6.9,6.92,6.83,6.9,11280.0
2022-11-08,7.035,7.045,6.98,7.035,14176.0
2022-11-09,7.115,7.185,7.115,7.16,10290.0
2022-11-10,7.055,7.08,7.025,7.08,10528.0
2022-11-11,7.5,7.59,7.5,7.545,54845.0
2022-11-14,7.59,7.66,7.59,7.635,13845.0
2022-11-15,7.56,7.74,7.56,7.74,37488.0
2022-11-16,7.775,7.775,7.73,7.75,25225.0
2022-11-17,7.59,7.6,7.545,7.6,28246.0
2022-11-18,7.645,7.67,7.645,7.65,19255.0
2022-11-21,7.65,7.695,7.625,7.645,17583.0
2022-11-22,7.635,7.645,7.6,7.645,27936.0
2022-11-23,7.77,7.805,7.77,7.77,23354.0
2022-11-24,7.77,7.805,7.77,7.77,5249.0
2022-11-25,7.805,7.805,7.77,7.785,21052.0
2022-11-28,7.77,7.77,7.65,7.67,59073.0
2022-11-29,7.615,7.635,7.59,7.6,19128.0
2022-11-30,7.545,7.58,7.535,7.545,41251.0
2022-12-01,7.865,7.9,7.84,7.84,85123.0
2022-12-02,7.81,7.81,7.74,7.74,21233.0
2022-12-05,7.785,7.785,7.68,7.685,14780.0
2022-12-06,7.77,7.785,7.715,7.715,20430.0
2022-12-07,7.715,7.715,7.58,7.615,23024.0
2022-12-08,7.625,7.625,7.465,7.49,56724.0
2022-12-09,7.645,7.695,7.635,7.685,94178.0
2022-12-12,7.59,7.6,7.57,7.57,5842.0
2022-12-13,7.685,7.77,7.685,7.74,12896.0
2022-12-14,7.81,7.84,7.76,7.83,64883.0
2022-12-15,7.74,7.74,7.67,7.705,24597.0
2022-12-16,7.535,7.56,7.52,7.52,19575.0
2022-12-19,7.49,7.51,7.455,7.48,9374.0
2022-12-20,7.465,7.465,7.32,7.34,28013.0
2022-12-21,7.395,7.42,7.375,7.395,10588.0
2022-12-22,7.48,7.5,7.445,7.455,14397.0
2022-12-23,7.205,7.27,7.205,7.24,28551.0
2022-12-28,7.055,7.07,7.025,7.025,19053.0
2022-12-29,6.965,6.965,6.92,6.93,25434.0
2022-12-30,7.145,7.145,7.09,7.1,12202.0
2023-01-03,7.145,7.145,7.035,7.055,9543.0
2023-01-04,7.045,7.1,7.02,7.055,2157.0
2023-01-05,7.135,7.16,7.1,7.115,4583.0
2023-01-06,7.115,7.155,7.08,7.155,7389.0
2023-01-09,7.295,7.315,7.27,7.305,19386.0
2023-01-10,7.415,7.42,7.385,7.405,13695.0
2023-01-11,7.505,7.53,7.495,7.52,22654.0
2023-01-12,7.53,7.61,7.53,7.585,6608.0
2023-01-13,7.675,7.675,7.61,7.61,92409.0
2023-01-16,7.69,7.7,7.63,7.655,6690.0
2023-01-17,7.655,7.69,7.62,7.63,27513.0
2023-01-18,7.725,7.725,7.635,7.69,6932.0
2023-01-19,7.665,7.725,7.655,7.725,3033.0
2023-01-20,7.6,7.6,7.52,7.55,75585.0
2023-01-23,7.69,7.69,7.63,7.655,14224.0
2023-01-24,7.9,7.96,7.9,7.945,32285.0
2023-01-25,7.945,7.945,7.745,7.78,169794.0
2023-01-27,7.765,7.855,7.765,7.78,25575.0
2023-01-30,7.825,7.915,7.825,7.915,7596.0
2023-01-31,7.88,7.88,7.725,7.755,14770.0
2023-02-01,7.89,7.89,7.815,7.855,17176.0
2023-02-02,8.075,8.16,8.075,8.16,113174.0
2023-02-03,8.255,8.365,8.255,8.295,104089.0
2023-02-06,8.4,8.41,8.3,8.31,57069.0
2023-02-07,8.3,8.355,8.265,8.275,19025.0
2023-02-08,8.4,8.49,8.4,8.49,33235.0
2023-02-09,8.38,8.38,8.31,8.355,17201.0
2023-02-10,8.365,8.365,8.3,8.335,20599.0
2023-02-13,8.295,8.295,8.16,8.16,31612.0
2023-02-14,8.16,8.3,8.16,8.275,9828.0
2023-02-15,8.345,8.345,8.295,8.31,23231.0
2023-02-16,8.38,8.525,8.38,8.48,34690.0
2023-02-17,8.4,8.4,8.265,8.295,24471.0
2023-02-20,8.21,8.21,8.175,8.205,6716.0
2023-02-21,8.21,8.21,8.105,8.13,2392.0
2023-02-22,8.075,8.075,7.98,8.04,27597.0
2023-02-23,8.04,8.23,8.04,8.23,15273.0
2023-02-24,8.335,8.335,8.25,8.275,24007.0
2023-02-27,8.21,8.285,8.185,8.255,49899.0
2023-02-28,8.255,8.3,8.255,8.265,13576.0
2023-03-01,8.265,8.3,8.21,8.275,12847.0
2023-03-02,8.255,8.3,8.22,8.22,26619.0
2023-03-03,8.345,8.355,8.3,8.3,44504.0
2023-03-06,8.41,8.525,8.41,8.49,22226.0
2023-03-07,8.49,8.49,8.435,8.49,8939.0
2023-03-08,8.49,8.535,8.49,8.49,21221.0
2023-03-09,8.68,8.705,8.65,8.65,15244.0
2023-03-10,8.515,8.525,8.445,8.445,42694.0
2023-03-13,8.67,8.67,8.465,8.51,23857.0
2023-03-14,8.435,8.435,8.345,8.435,28739.0
2023-03-15,8.535,8.57,8.51,8.51,13870.0
2023-03-16,8.445,8.59,8.445,8.57,22243.0
2023-03-17,8.77,8.805,8.73,8.775,31659.0
2023-03-20,8.775,8.795,8.715,8.73,36638.0
2023-03-21,8.795,8.815,8.785,8.795,21763.0
2023-03-22,8.92,8.92,8.83,8.865,31375.0
2023-03-23,8.795,8.85,8.795,8.84,38926.0
2023-03-24,9.045,9.08,9.03,9.055,23168.0
2023-03-27,9.03,9.1,8.975,9.0,34378.0
2023-03-28,8.885,8.905,8.805,8.85,11128.0
2023-03-29,8.74,8.805,8.705,8.775,36094.0
2023-03-30,8.975,9.02,8.975,8.985,24656.0
2023-03-31,9.1,9.155,9.08,9.135,26365.0
2023-04-03,9.2,9.2,9.12,9.135,48705.0
2023-04-04,9.045,9.045,8.975,9.02,27402.0
2023-04-05,8.975,9.01,8.93,8.975,41494.0
2023-04-06,8.865,8.865,8.805,8.85,18854.0
2023-04-11,8.995,9.03,8.975,8.985,23016.0
2023-04-12,9.0,9.0,8.92,8.95,13352.0
2023-04-13,8.775,8.805,8.75,8.775,12217.0
2023-04-14,8.775,8.775,8.705,8.73,21973.0
2023-04-17,8.795,8.815,8.775,8.795,22118.0
2023-04-18,8.82,8.82,8.77,8.785,62414.0
2023-04-19,8.805,8.805,8.76,8.805,34230.0
2023-04-20,8.77,8.77,8.705,8.75,10094.0
2023-04-21,8.67,8.74,8.67,8.715,36103.0
2023-04-24,8.705,8.705,8.67,8.705,8224.0
2023-04-26,8.56,8.645,8.545,8.635,81127.0
2023-04-27,8.615,8.615,8.525,8.56,40770.0
2023-04-28,8.625,8.625,8.58,8.6,23560.0
2023-05-01,8.705,8.74,8.705,8.73,10657.0
2023-05-02,8.76,8.795,8.67,8.67,30554.0
2023-05-03,8.67,8.67,8.59,8.625,3780.0
2023-05-04,8.6,8.6,8.555,8.57,7530.0
2023-05-05,8.56,8.56,8.465,8.465,22685.0
2023-05-08,8.605,8.645,8.6,8.6,7373.0
2023-05-09,8.625,8.66,8.625,8.66,15598.0
2023-05-10,8.6,8.6,8.515,8.535,20542.0
2023-05-11,8.6,8.645,8.6,8.625,14528.0
2023-05-12,8.625,8.685,8.625,8.685,9115.0
2023-05-15,8.685,8.695,8.65,8.695,11002.0
2023-05-16,8.795,8.86,8.795,8.84,64131.0
2023-05-17,8.86,8.965,8.86,8.965,17791.0
2023-05-18,9.08,9.155,9.08,9.135,35351.0
2023-05-19,9.405,9.46,9.395,9.415,63824.0
2023-05-22,9.385,9.385,9.325,9.345,76659.0
2023-05-23,9.37,9.415,9.35,9.38,30973.0
2023-05-24,9.38,9.38,9.305,9.335,28607.0
2023-05-25,9.605,9.695,9.605,9.695,64117.0
2023-05-26,9.9,10.005,9.9,10.0,89546.0
2023-05-29,10.48,10.555,10.41,10.445,105410.0
2023-05-30,10.475,10.49,10.4,10.475,52974.0
2023-05-31,10.5,10.5,10.41,10.41,71622.0
2023-06-01,10.32,10.32,10.25,10.265,25335.0
2023-06-02,10.275,10.295,10.24,10.265,52092.0
2023-06-05,10.25,10.275,10.215,10.215,24936.0
2023-06-06,10.16,10.16,10.035,10.035,30774.0
2023-06-07,10.08,10.115,10.08,10.08,10344.0
2023-06-08,10.095,10.105,10.015,10.05,21292.0
2023-06-09,10.15,10.15,10.085,10.105,10007.0
2023-06-13,10.355,10.475,10.355,10.475,77226.0
2023-06-14,10.5,10.525,10.455,10.48,37079.0
2023-06-15,10.6,10.645,10.565,10.57,42024.0
2023-06-16,10.465,10.465,10.375,10.41,28579.0
2023-06-19,10.41,10.42,10.33,10.34,29561.0
2023-06-20,10.32,10.445,10.32,10.43,37145.0
2023-06-21,10.395,10.445,10.395,10.4,24335.0
2023-06-22,10.275,10.275,10.17,10.205,12444.0
2023-06-23,10.285,10.295,10.24,10.275,19201.0
2023-06-26,10.275,10.275,10.215,10.22,26741.0
2023-06-27,10.215,10.23,10.14,10.17,25669.0
2023-06-28,10.285,10.445,10.285,10.445,48636.0
2023-06-29,10.545,10.615,10.545,10.57,21783.0
2023-06-30,10.58,10.58,10.47,10.515,54411.0
2023-07-03,10.66,10.665,10.595,10.64,19571.0
2023-07-04,10.64,10.715,10.605,10.695,19096.0
2023-07-05,10.67,10.67,10.585,10.625,13151.0
2023-07-06,10.47,10.495,10.39,10.425,21430.0
2023-07-07,10.355,10.4,10.345,10.36,39876.0
2023-07-10,10.31,10.325,10.235,10.265,19076.0
2023-07-11,10.425,10.505,10.425,10.48,13365.0
2023-07-12,10.505,10.505,10.4,10.46,12852.0
2023-07-13,10.525,10.57,10.515,10.54,19185.0
2023-07-14,10.58,10.615,10.58,10.585,31272.0
2023-07-17,10.585,10.625,10.58,10.605,13353.0
2023-07-18,10.715,10.805,10.715,10.76,37431.0
2023-07-19,10.785,10.875,10.785,10.865,36426.0
2023-07-20,10.775,10.775,10.66,10.685,28358.0
2023-07-21,10.405,10.415,10.37,10.38,72706.0
2023-07-24,10.54,10.55,10.505,10.525,20790.0
2023-07-25,10.535,10.54,10.46,10.495,31104.0
2023-07-26,10.55,10.64,10.55,10.595,14091.0
2023-07-27,10.55,10.605,10.505,10.605,27364.0
2023-07-28,10.85,10.975,10.83,10.975,66855.0
2023-07-31,11.065,11.11,10.965,10.99,73486.0
2023-08-01,11.03,11.075,10.955,11.065,38107.0
2023-08-02,11.12,11.165,11.08,11.11,49192.0
2023-08-03,10.875,10.885,10.84,10.85,47802.0
2023-08-04,10.805,10.83,10.74,10.83,12173.0
2023-08-07,10.85,10.85,10.76,10.85,9129.0
2023-08-08,10.93,10.93,10.83,10.84,12631.0
2023-08-09,10.76,10.785,10.73,10.75,42685.0
2023-08-10,10.63,10.64,10.54,10.64,60587.0
2023-08-11,10.67,10.67,10.56,10.595,19532.0
2023-08-14,10.595,10.595,10.355,10.36,47715.0
2023-08-15,10.65,10.705,10.625,10.65,68105.0
2023-08-16,10.55,10.595,10.54,10.55,22957.0
2023-08-17,10.45,10.525,10.4,10.495,40680.0
2023-08-18,10.515,10.515,10.37,10.4,28683.0
2023-08-21,10.47,10.47,10.425,10.445,11456.0
2023-08-22,10.67,10.715,10.67,10.67,32968.0
2023-08-23,10.615,10.66,10.595,10.64,19998.0
2023-08-24,10.885,11.065,10.885,10.99,85843.0
2023-08-25,10.67,10.67,10.49,10.505,36823.0
2023-08-28,10.64,10.64,10.54,10.55,43373.0
2023-08-29,10.66,10.72,10.615,10.72,18431.0
2023-08-30,10.805,10.94,10.805,10.85,30241.0
2023-08-31,10.865,10.9,10.83,10.875,25450.0
2023-09-01,10.84,10.92,10.84,10.895,25954.0
2023-09-04,10.91,10.985,10.91,10.945,41486.0
2023-09-05,10.985,11.08,10.975,11.065,29799.0
2023-09-06,11.08,11.145,11.065,11.1,36762.0
2023-09-07,11.045,11.065,10.975,10.975,37670.0
2023-09-08,10.83,10.83,10.74,10.74,81408.0
2023-09-11,10.705,10.805,10.67,10.805,16512.0
2023-09-12,10.765,10.765,10.63,10.72,11174.0
2023-09-13,10.63,10.66,10.585,10.66,17413.0
2023-09-14,10.805,10.895,10.65,10.895,10350.0
2023-09-15,10.785,10.895,10.715,10.715,92762.0
2023-09-18,10.495,10.495,10.405,10.405,74326.0
2023-09-19,10.525,10.525,10.425,10.47,29394.0
2023-09-20,10.355,10.355,10.28,10.31,36491.0
2023-09-21,10.2,10.235,10.155,10.19,23599.0
2023-09-22,10.085,10.09,10.03,10.085,58732.0
2023-09-25,10.09,10.21,10.065,10.21,9185.0
2023-09-26,10.22,10.22,10.085,10.11,22278.0
2023-09-27,10.075,10.11,10.045,10.1,13481.0
2023-09-28,10.2,10.21,10.12,10.19,24194.0
2023-09-29,10.04,10.27,10.04,10.225,18015.0
2023-10-02,10.4,10.4,10.28,10.38,8403.0
2023-10-03,10.425,10.48,10.36,10.48,9936.0
2023-10-04,10.38,10.38,10.225,10.225,35914.0
2023-10-05,10.355,10.425,10.355,10.39,18081.0
2023-10-06,10.31,10.39,10.28,10.36,20864.0
2023-10-09,10.45,10.535,10.415,10.535,17013.0
2023-10-10,10.535,10.535,10.445,10.45,9647.0
2023-10-11,10.58,10.605,10.54,10.595,33697.0
2023-10-12,10.625,10.72,10.625,10.72,41436.0
2023-10-13,10.865,10.93,10.865,10.92,40857.0
2023-10-16,10.785,10.785,10.64,10.64,21377.0
2023-10-17,10.75,10.775,10.685,10.695,37952.0
2023-10-18,10.64,10.64,10.505,10.505,30862.0
2023-10-19,10.48,10.495,10.405,10.45,28525.0
2023-10-20,10.38,10.38,10.3,10.355,10187.0
2023-10-23,10.355,10.355,10.235,10.235,24374.0
2023-10-24,10.22,10.265,10.2,10.235,18960.0
2023-10-25,10.255,10.265,10.19,10.2,17645.0
2023-10-26,10.03,10.03,9.955,9.955,31454.0
2023-10-27,9.905,10.04,9.905,10.04,43780.0
2023-10-30,10.0,10.045,9.995,10.04,25217.0
2023-10-31,9.94,9.94,9.85,9.86,29783.0
2023-11-01,9.94,10.03,9.94,9.985,18205.0
2023-11-02,10.175,10.22,10.165,10.21,17246.0
2023-11-03,10.355,10.425,10.355,10.415,28107.0
2023-11-06,10.445,10.505,10.445,10.505,66899.0
2023-11-07,10.595,10.605,10.47,10.595,102224.0
2023-11-08,10.625,10.715,10.625,10.67,15048.0
2023-11-09,10.76,10.775,10.715,10.715,23600.0
2023-11-10,10.76,10.805,10.76,10.795,14208.0
2023-11-13,11.075,11.18,11.075,11.09,51156.0
2023-11-14,11.09,11.11,11.075,11.08,33949.0
2023-11-15,11.245,11.255,11.21,11.225,70566.0
2023-11-16,11.255,11.305,11.215,11.28,56918.0
2023-11-17,11.315,11.38,11.28,11.38,21961.0
2023-11-20,11.39,11.39,11.255,11.29,60308.0
2023-11-21,11.44,11.47,11.415,11.47,57172.0
2023-11-22,11.39,11.39,11.235,11.255,30436.0
2023-11-23,11.45,11.45,11.26,11.26,14569.0
2023-11-24,11.3,11.3,11.27,11.28,11034.0
2023-11-27,11.255,11.26,11.17,11.17,33204.0
2023-11-28,11.165,11.21,11.12,11.135,52089.0
2023-11-29,11.19,11.19,11.035,11.11,39743.0
2023-11-30,11.17,11.26,11.165,11.165,18272.0
2023-12-01,10.985,11.2,10.985,11.135,20132.0
2023-12-04,11.11,11.11,11.0,11.045,17026.0
2023-12-05,10.985,11.03,10.965,10.99,13878.0
2023-12-06,11.075,11.12,11.055,11.075,26373.0
2023-12-07,11.075,11.075,10.985,11.035,19979.0
2023-12-08,11.125,11.155,11.11,11.145,16571.0
2023-12-11,11.26,11.315,11.225,11.3,93911.0
2023-12-12,11.57,11.64,11.57,11.585,35837.0
2023-12-13,11.705,11.8,11.705,11.775,63114.0
2023-12-14,11.8,11.875,11.73,11.795,125356.0
2023-12-15,11.875,11.965,11.875,11.935,28290.0
2023-12-18,11.975,12.01,11.945,12.01,54482.0
2023-12-19,11.965,11.98,11.9,11.93,31106.0
2023-12-20,11.93,11.98,11.92,11.935,33010.0
2023-12-21,11.74,11.775,11.665,11.775,39726.0
2023-12-22,11.89,11.89,11.795,11.84,40870.0
2023-12-27,12.02,12.045,11.975,12.01,19301.0
2023-12-28,12.035,12.135,12.035,12.08,9439.0
2023-12-29,12.06,12.07,12.005,12.005,15743.0
2024-01-02,12.095,12.115,11.97,11.985,26758.0
2024-01-03,11.79,11.79,11.635,11.66,22051.0
2024-01-04,11.58,11.58,11.48,11.525,16707.0
2024-01-05,11.465,11.525,11.465,11.475,18280.0
2024-01-08,11.5,11.59,11.5,11.58,40371.0
2024-01-09,11.805,11.88,11.805,11.835,43351.0
2024-01-10,11.95,11.97,11.86,11.88,29223.0
2024-01-11,11.915,11.985,11.88,11.985,95557.0
2024-01-12,12.005,12.005,11.895,11.97,37121.0
2024-01-15,11.96,11.96,11.905,11.935,26692.0
2024-01-16,12.005,12.03,11.94,11.98,77878.0
2024-01-17,12.185,12.285,12.175,12.24,40365.0
2024-01-18,12.23,12.25,12.175,12.185,47727.0
2024-01-19,12.61,12.68,12.575,12.68,118529.0
2024-01-22,13.06,13.125,13.05,13.115,121011.0
2024-01-23,13.145,13.145,13.035,13.035,84492.0
2024-01-24,13.09,13.16,13.07,13.16,59541.0
2024-01-25,13.43,13.505,13.43,13.485,50471.0
2024-01-29,13.18,13.18,13.085,13.15,121814.0
2024-01-30,13.27,13.27,13.215,13.25,172462.0
2024-01-31,13.045,13.045,12.91,12.91,109221.0
2024-02-01,12.845,13.07,12.845,13.07,38251.0
2024-02-02,13.18,13.18,13.035,13.045,106050.0
2024-02-05,13.225,13.36,13.225,13.315,62481.0
2024-02-06,13.44,13.64,13.44,13.605,106150.0
2024-02-07,13.425,13.425,13.36,13.37,123581.0
2024-02-08,13.54,13.7,13.54,13.675,47543.0
2024-02-09,13.92,13.975,13.81,13.885,103815.0
2024-02-12,14.11,14.125,14.025,14.08,123066.0
2024-02-13,13.98,14.07,13.955,14.0,75815.0
2024-02-14,13.945,13.99,13.9,13.91,149312.0
2024-02-15,14.07,14.225,14.07,14.18,75269.0
2024-02-16,14.26,14.3,14.2,14.215,143387.0
2024-02-19,14.01,14.08,13.98,14.025,217596.0
2024-02-20,14.035,14.045,13.92,13.92,77487.0
2024-02-21,13.745,13.795,13.595,13.64,67728.0
2024-02-22,13.92,14.165,13.92,14.165,106897.0
2024-02-23,14.46,14.49,14.395,14.45,129690.0
2024-02-26,14.335,14.335,14.225,14.26,75463.0
2024-02-27,14.37,14.48,14.37,14.425,57314.0
2024-02-28,14.46,14.48,14.37,14.48,59906.0
2024-02-29,14.415,14.425,14.325,14.405,97881.0
2024-03-01,14.63,14.775,14.63,14.76,78433.0
2024-03-04,15.175,15.345,15.175,15.28,125480.0
2024-03-05,15.47,15.51,15.37,15.425,125934.0
2024-03-06,15.345,15.345,15.2,15.29,119676.0
2024-03-07,15.515,15.515,15.31,15.325,148407.0
2024-03-08,15.715,15.835,15.67,15.76,268303.0
2024-03-11,15.185,15.22,15.045,15.045,310998.0
2024-03-12,15.09,15.09,14.995,15.065,97248.0
2024-03-13,15.345,15.345,15.235,15.28,158996.0
2024-03-14,15.055,15.08,14.955,15.045,182121.0
2024-03-15,14.905,14.905,14.815,14.815,123767.0
2024-03-18,14.82,14.92,14.765,14.92,33001.0
2024-03-19,14.75,14.82,14.675,14.805,149727.0
2024-03-20,14.84,14.84,14.74,14.75,58717.0
2024-03-21,14.975,15.165,14.975,15.165,167929.0
2024-03-22,15.335,15.38,15.28,15.37,128741.0
2024-03-25,15.415,15.51,15.39,15.41,180363.0
2024-03-26,15.415,15.425,15.325,15.38,173934.0
2024-03-27,15.32,15.67,15.29,15.425,147649.0
2024-03-28,15.37,15.37,15.27,15.32,150840.0
2024-04-02,15.66,15.66,15.465,15.57,102243.0
2024-04-03,15.355,15.37,15.265,15.28,70039.0
2024-04-04,15.28,15.435,15.28,15.345,65882.0
2024-04-05,14.91,14.91,14.775,14.84,107093.0
2024-04-08,15.02,15.075,14.94,15.02,69527.0
2024-04-09,14.985,15.065,14.95,15.065,122960.0
2024-04-10,15.075,15.09,15.04,15.09,86855.0
2024-04-11,15.065,15.165,15.04,15.165,111655.0
2024-04-12,15.345,15.455,15.345,15.455,195249.0
2024-04-15,15.19,15.19,15.09,15.12,194947.0
2024-04-16,15.0,15.03,14.885,14.975,99276.0
2024-04-17,15.175,15.29,14.94,14.94,223059.0
2024-04-18,14.67,14.75,14.58,14.74,87246.0
2024-04-19,14.445,14.445,14.01,14.155,371531.0
2024-04-22,13.84,13.885,13.72,13.875,264994.0
2024-04-23,13.92,13.92,13.81,13.9,139464.0
2024-04-24,14.18,14.305,14.18,14.3,138308.0
2024-04-26,14.405,14.505,14.28,14.28,95970.0
2024-04-29,14.63,14.63,14.54,14.585,138477.0
2024-04-30,14.595,14.685,14.535,14.625,101227.0
2024-05-01,14.37,14.38,14.3,14.305,94431.0
2024-05-02,14.135,14.145,14.07,14.1,69520.0
2024-05-03,14.21,14.215,14.11,14.12,99550.0
2024-05-06,14.445,14.48,14.39,14.39,59182.0
2024-05-07,14.595,14.695,14.57,14.67,37189.0
2024-05-08,14.74,14.74,14.67,14.685,29712.0
2024-05-09,14.685,14.73,14.65,14.65,32772.0
2024-05-10,14.64,14.64,14.58,14.63,26246.0
2024-05-13,14.76,14.83,14.76,14.82,79783.0
2024-05-14,14.82,14.82,14.73,14.775,74195.0
2024-05-15,14.91,15.02,14.91,14.93,53128.0
2024-05-16,15.3,15.345,15.245,15.32,180075.0
2024-05-17,15.255,15.275,15.19,15.2,93378.0
2024-05-20,15.175,15.19,15.075,15.1,63982.0
2024-05-21,15.325,15.445,15.325,15.435,96055.0
2024-05-22,15.345,15.455,15.335,15.445,103776.0
2024-05-23,15.78,15.985,15.77,15.985,176102.0
2024-05-24,15.915,15.915,15.74,15.75,117593.0
2024-05-27,15.88,15.97,15.88,15.93,107995.0
2024-05-28,15.94,16.005,15.915,15.94,166570.0
2024-05-29,16.105,16.22,16.085,16.095,140748.0
2024-05-30,15.885,15.925,15.76,15.76,122143.0
2024-05-31,15.66,15.68,15.57,15.57,60553.0
2024-06-03,15.555,15.705,15.515,15.705,124684.0
2024-06-04,15.615,15.67,15.545,15.67,106777.0
2024-06-05,15.66,15.695,15.545,15.615,107579.0
2024-06-06,16.25,16.34,16.195,16.31,90766.0
2024-06-07,16.31,16.31,16.12,16.165,230935.0
2024-06-11,16.39,16.51,16.365,16.42,86638.0
2024-06-12,16.51,16.52,16.435,16.49,70748.0
2024-06-13,16.925,17.07,16.925,17.06,169540.0
2024-06-14,17.025,17.105,16.98,17.105,131701.0
2024-06-17,17.105,17.225,17.085,17.18,232778.0
2024-06-18,17.375,17.89,17.375,17.44,188589.0
2024-06-19,17.595,17.595,17.475,17.55,218063.0
2024-06-20,17.51,17.62,17.465,17.62,188481.0
2024-06-21,17.205,17.26,17.125,17.195,165285.0
2024-06-24,17.07,17.07,16.855,16.905,197459.0
2024-06-25,16.52,16.52,16.32,16.435,313605.0
2024-06-26,16.725,16.825,16.645,16.7,220560.0
2024-06-27,16.5,16.54,16.455,16.5,101901.0
2024-06-28,16.975,16.975,16.51,16.69,149740.0
2024-07-01,16.68,16.77,16.68,16.765,90919.0
2024-07-02,16.69,16.69,16.595,16.625,64594.0
2024-07-03,16.745,16.895,16.745,16.81,90943.0
2024-07-04,17.09,17.1,17.005,17.05,82429.0
2024-07-05,17.045,17.06,16.995,17.005,87162.0
2024-07-08,16.975,17.09,16.95,17.05,141804.0
2024-07-09,17.38,17.5,17.38,17.45,111243.0
2024-07-10,17.445,17.45,17.33,17.395,97901.0
2024-07-11,17.715,17.73,17.65,17.705,143101.0
2024-07-12,17.25,17.255,16.975,17.005,234174.0
2024-07-15,17.23,17.36,17.2,17.255,265315.0
2024-07-16,17.24,17.37,17.24,17.34,163717.0
2024-07-17,17.285,17.385,17.045,17.05,348843.0
2024-07-18,16.305,16.305,16.13,16.24,312874.0
2024-07-19,16.215,16.27,16.13,16.15,112599.0
2024-07-22,15.925,15.945,15.69,15.765,212593.0
2024-07-23,16.195,16.27,16.165,16.225,139567.0
2024-07-24,16.165,16.28,16.14,16.225,148715.0
2024-07-25,15.745,15.745,15.6,15.635,155259.0
2024-07-26,15.41,15.45,15.33,15.335,175759.0
2024-07-29,15.56,15.69,15.56,15.655,78455.0
2024-07-30,15.405,15.41,15.27,15.395,148554.0
2024-07-31,15.345,15.795,15.345,15.635,116649.0
2024-08-01,16.23,16.28,16.14,16.185,208621.0
2024-08-02,15.095,15.095,14.63,14.63,448570.0
2024-08-05,14.05,14.07,12.97,13.1,766042.0
2024-08-06,13.045,14.585,13.045,14.38,248074.0
2024-08-07,14.165,14.415,14.015,14.295,309179.0
2024-08-08,13.81,13.96,13.755,13.835,138332.0
2024-08-09,14.555,14.63,14.415,14.525,120520.0
2024-08-12,14.59,14.59,14.49,14.515,82776.0
2024-08-13,14.555,14.675,14.555,14.655,107036.0
2024-08-14,15.04,15.06,14.965,15.02,136782.0
2024-08-15,15.13,15.245,15.075,15.095,66541.0
2024-08-16,15.6,15.775,15.6,15.775,125233.0
2024-08-19,15.7,15.7,15.57,15.58,120141.0
2024-08-20,15.795,15.815,15.72,15.74,124056.0
2024-08-21,15.525,15.55,15.47,15.505,129602.0
2024-08-22,15.765,15.765,15.625,15.645,31075.0
2024-08-23,15.375,15.395,15.33,15.355,89100.0
2024-08-26,15.385,15.475,15.355,15.42,64375.0
2024-08-27,15.06,15.125,15.0,15.065,121471.0
2024-08-28,15.06,15.17,15.0,15.17,91833.0
2024-08-29,14.685,14.685,14.525,14.61,175844.0
2024-08-30,14.87,14.925,14.835,14.91,60734.0
2024-09-02,15.235,15.235,15.085,15.085,132850.0
2024-09-03,15.085,15.2,15.065,15.16,51818.0
2024-09-04,14.24,14.305,14.04,14.04,317398.0
2024-09-05,14.115,14.245,14.1,14.125,73773.0
2024-09-06,13.995,13.995,13.845,13.92,80799.0
2024-09-09,13.56,13.735,13.54,13.725,195370.0
2024-09-10,13.875,13.9,13.745,13.78,87400.0
2024-09-11,13.975,14.005,13.855,13.9,52656.0
2024-09-12,14.47,14.685,14.47,14.685,100332.0
2024-09-13,14.63,14.675,14.535,14.62,104483.0
2024-09-16,14.76,14.89,14.74,14.76,127833.0
2024-09-17,14.63,14.64,14.46,14.48,101832.0
2024-09-18,14.48,14.555,14.48,14.51,71645.0
2024-09-19,14.565,14.64,14.45,14.59,141256.0
2024-09-20,14.88,14.9,14.76,14.805,575461.0
2024-09-23,14.795,14.86,14.705,14.705,281408.0
2024-09-24,14.675,14.705,14.59,14.695,75081.0
2024-09-25,14.75,14.815,14.73,14.77,98364.0
2024-09-26,15.19,15.47,15.19,15.45,275690.0
2024-09-27,15.46,15.505,15.365,15.375,144408.0
2024-09-30,15.255,15.255,14.955,14.955,89674.0
2024-10-01,14.955,15.01,14.9,14.91,99661.0
2024-10-02,14.585,14.665,14.545,14.585,96540.0
2024-10-03,14.855,14.88,14.77,14.835,53553.0
2024-10-04,14.91,15.05,14.88,14.955,84876.0
2024-10-07,15.255,15.395,15.235,15.255,53015.0
2024-10-08,15.29,15.405,15.28,15.355,71312.0
2024-10-09,15.58,15.635,15.495,15.495,127864.0
2024-10-10,15.785,15.85,15.765,15.765,88208.0
2024-10-11,15.755,15.785,15.7,15.745,79943.0
2024-10-14,15.815,15.925,15.74,15.745,109482.0
2024-10-15,16.12,16.225,16.085,16.155,239908.0
2024-10-16,15.355,15.46,15.3,15.375,165978.0
2024-10-17,15.385,15.395,15.19,15.19,122833.0
2024-10-18,15.42,15.525,15.32,15.335,170875.0
2024-10-21,15.46,15.56,15.43,15.43,56811.0
2024-10-22,15.61,15.645,15.375,15.375,74895.0
2024-10-23,15.42,15.47,15.405,15.42,54819.0
2024-10-24,15.475,15.495,15.375,15.43,140523.0
2024-10-25,15.505,15.54,15.43,15.47,117395.0
2024-10-28,15.675,15.86,15.665,15.785,164641.0
2024-10-29,15.73,15.73,15.61,15.625,59001.0
2024-10-30,15.84,15.945,15.815,15.885,91496.0
2024-10-31,15.525,15.56,15.41,15.475,152790.0
2024-11-01,15.19,15.19,15.05,15.17,169096.0
2024-11-04,15.225,15.3,15.115,15.28,54457.0
2024-11-05,15.27,15.27,15.115,15.16,67942.0
2024-11-06,15.28,15.805,15.28,15.61,85796.0
2024-11-07,15.885,15.885,15.68,15.7,91752.0
2024-11-08,15.84,15.935,15.82,15.905,63251.0
2024-11-11,15.945,16.045,15.905,15.935,82927.0
2024-11-12,15.72,15.72,15.61,15.655,84129.0
2024-11-13,15.625,15.625,15.525,15.55,70394.0
2024-11-14,15.515,15.515,15.375,15.375,60686.0
2024-11-15,15.45,15.535,15.375,15.405,126774.0
2024-11-18,15.105,15.2,15.04,15.13,122395.0
2024-11-19,15.115,15.14,15.01,15.095,68245.0
2024-11-20,15.105,15.125,15.065,15.075,66165.0
2024-11-21,15.13,15.13,14.79,14.845,98371.0
2024-11-22,15.0,15.235,14.975,15.235,64248.0
2024-11-25,15.245,15.245,15.17,15.235,119266.0
2024-11-26,15.28,15.3,15.2,15.265,90660.0
2024-11-27,15.205,15.215,15.06,15.06,85292.0
2024-11-28,14.925,15.01,14.815,15.01,56368.0
2024-11-29,15.0,15.0,14.88,14.995,87642.0
2024-12-02,14.995,15.125,14.995,15.075,77271.0
2024-12-03,15.46,15.615,15.44,15.58,82174.0
2024-12-04,15.61,15.785,15.59,15.72,76518.0
2024-12-05,15.805,15.885,15.795,15.82,82921.0
2024-12-06,15.665,15.68,15.515,15.61,54436.0
2024-12-09,15.71,15.765,15.69,15.71,61719.0
2024-12-10,15.57,15.635,15.45,15.6,78978.0
2024-12-11,15.43,15.43,15.335,15.355,63535.0
2024-12-12,15.635,15.755,15.61,15.615,88912.0
2024-12-13,15.84,15.925,15.675,15.87,116801.0
2024-12-16,16.025,16.155,16.02,16.13,79624.0
2024-12-17,16.305,16.41,16.29,16.41,77355.0
2024-12-18,16.305,16.38,16.155,16.345,70290.0
2024-12-19,15.85,15.96,15.785,15.87,652918.0
2024-12-20,15.74,15.745,15.6,15.615,249051.0
2024-12-23,15.88,16.09,15.88,16.09,85381.0
2024-12-24,16.27,16.445,16.27,16.355,64688.0
2024-12-27,16.54,16.595,16.4,16.54,33698.0
2024-12-30,16.495,16.495,16.36,16.36,47743.0
2024-12-31,16.33,16.395,16.09,16.23,34147.0
2025-01-02,16.23,16.255,16.005,16.07,47171.0
2025-01-03,16.255,16.265,16.105,16.22,39978.0
2025-01-06,16.435,16.65,16.435,16.65,103898.0
2025-01-07,17.06,17.21,17.06,17.095,552843.0
2025-01-08,17.01,17.01,16.89,16.965,129960.0
2025-01-09,16.815,16.835,16.705,16.78,119169.0
2025-01-10,17.075,17.075,16.665,16.77,60949.0
2025-01-13,16.705,16.705,16.395,16.425,145138.0
2025-01-14,16.415,16.565,16.415,16.44,174173.0
2025-01-15,16.47,16.535,16.385,16.395,82491.0
2025-01-16,16.685,16.75,16.63,16.685,102819.0
2025-01-17,16.75,16.855,16.73,16.825,74349.0
2025-01-20,17.075,17.255,17.075,17.125,87716.0
2025-01-21,17.19,17.245,17.075,17.245,89802.0
2025-01-22,17.265,17.43,17.265,17.43,119318.0
2025-01-23,17.535,17.58,17.395,17.44,132195.0
2025-01-24,17.43,17.44,17.255,17.255,80835.0
2025-01-28,15.92,15.965,15.75,15.835,487752.0
2025-01-29,15.825,15.975,15.75,15.9,215563.0
2025-01-30,16.09,16.295,16.02,16.275,118483.0
2025-01-31,16.395,16.575,16.395,16.395,138472.0
2025-02-03,16.375,16.375,15.75,15.825,210164.0
2025-02-04,16.08,16.17,16.05,16.05,71868.0
2025-02-05,16.06,16.255,16.06,16.17,49683.0
2025-02-06,16.295,16.47,16.295,16.44,56532.0
2025-02-07,16.48,16.58,16.48,16.51,90717.0
2025-02-10,16.285,16.405,16.19,16.285,81860.0
2025-02-11,16.44,16.515,16.425,16.425,50007.0
2025-02-12,16.5,16.545,16.415,16.47,38965.0
2025-02-13,16.405,16.565,16.405,16.5,42741.0
2025-02-14,16.575,16.665,16.525,16.545,56500.0
2025-02-17,16.515,16.61,16.47,16.565,63054.0
2025-02-18,16.535,16.685,16.515,16.59,286920.0
2025-02-19,16.675,16.815,16.675,16.74,136992.0
2025-02-20,16.935,17.115,16.805,16.815,63959.0
2025-02-21,16.9,16.975,16.76,16.79,97387.0
2025-02-24,16.535,16.6,16.45,16.545,108378.0
2025-02-25,16.235,16.265,16.115,16.115,136198.0
2025-02-26,15.92,16.02,15.835,15.955,155237.0
2025-02-27,16.21,16.275,16.155,16.19,91112.0
2025-02-28,15.49,15.545,15.33,15.47,541141.0
2025-03-03,15.74,15.93,15.63,15.705,84898.0
2025-03-04,15.295,15.39,15.19,15.38,146558.0
2025-03-05,15.24,15.425,15.22,15.38,155627.0
2025-03-06,15.315,15.315,15.145,15.155,69204.0
2025-03-07,15.015,15.045,14.91,15.045,86855.0
2025-03-10,14.975,15.1,14.93,15.025,60216.0
2025-03-11,14.585,14.605,14.295,14.595,193248.0
2025-03-12,14.555,14.625,14.475,14.605,82463.0
2025-03-13,14.78,14.905,14.66,14.66,71227.0
2025-03-14,14.765,14.95,14.765,14.93,135376.0
2025-03-17,14.975,15.025,14.95,14.995,57923.0
2025-03-18,15.125,15.2,15.035,15.045,56067.0
2025-03-19,14.985,15.09,14.96,14.985,55049.0
2025-03-20,15.135,15.275,15.135,15.25,37748.0
2025-03-21,15.315,15.315,15.155,15.22,93342.0
2025-03-24,15.23,15.24,15.175,15.185,55101.0
2025-03-25,15.275,15.415,15.275,15.34,30774.0
2025-03-26,15.35,15.395,15.23,15.25,94770.0
2025-03-27,14.93,14.93,14.79,14.79,77800.0
2025-03-28,14.64,14.67,14.55,14.585,33363.0
2025-03-31,14.185,14.185,13.94,13.96,250452.0
2025-04-01,14.015,14.27,14.015,14.12,72354.0
2025-04-02,14.185,14.275,14.11,14.155,58269.0
2025-04-03,13.585,13.925,13.42,13.82,215116.0
2025-04-04,13.15,13.15,12.97,12.98,205399.0
2025-04-07,12.13,12.235,11.84,11.945,390396.0
2025-04-08,12.96,13.215,12.88,12.88,113400.0
2025-04-09,12.45,12.615,12.25,12.43,188273.0
2025-04-10,14.325,14.455,13.96,13.96,148791.0
2025-04-11,13.205,13.56,12.935,13.56,129688.0
2025-04-14,13.71,13.81,13.55,13.625,371597.0
2025-04-15,13.39,13.42,13.24,13.25,59064.0
2025-04-16,13.185,13.185,12.785,12.785,108546.0
2025-04-17,12.785,13.025,12.785,12.98,99392.0
2025-04-22,12.505,12.53,12.39,12.44,66895.0
2025-04-23,12.97,12.99,12.83,12.915,123668.0
2025-04-24,13.225,13.315,13.165,13.165,87247.0
2025-04-28,13.745,13.885,13.72,13.72,103542.0
2025-04-29,13.775,13.82,13.69,13.745,66917.0
2025-04-30,13.745,13.745,13.605,13.625,54417.0
2025-05-01,13.81,13.995,13.81,13.905,65624.0
2025-05-02,13.8,13.98,13.8,13.925,55145.0
2025-05-05,14.08,14.13,14.015,14.09,71180.0
2025-05-06,14.11,14.165,13.995,13.995,78165.0
2025-05-07,13.995,14.08,13.97,13.97,42412.0
2025-05-08,14.005,14.485,14.005,14.41,64445.0
2025-05-09,14.93,14.93,14.475,14.64,38729.0
2025-05-12,14.82,14.975,14.82,14.93,99083.0
2025-05-13,15.51,15.64,15.33,15.37,229437.0
2025-05-14,15.735,15.815,15.705,15.78,101294.0
2025-05-15,15.92,16.02,15.875,15.89,68693.0
2025-05-16,16.015,16.015,15.8,15.8,59460.0
2025-05-19,15.79,15.825,15.595,15.64,103795.0
2025-05-20,15.695,15.815,15.65,15.695,38558.0
2025-05-21,15.845,15.845,15.63,15.63,49709.0
2025-05-22,15.61,15.61,15.49,15.53,33728.0
2025-05-23,15.565,15.565,15.39,15.39,45611.0
2025-05-26,15.39,15.39,15.265,15.265,54229.0
2025-05-27,15.33,15.395,15.295,15.35,49896.0
2025-05-28,15.705,15.76,15.61,15.63,63764.0
2025-05-29,16.03,16.09,15.985,16.02,80061.0
2025-05-30,15.595,15.705,15.575,15.65,71426.0
2025-06-02,15.395,15.395,15.21,15.21,64873.0
2025-06-03,15.39,15.535,15.39,15.445,61891.0
2025-06-04,15.815,15.965,15.815,15.94,70203.0
2025-06-05,15.94,16.08,15.94,15.995,40613.0
2025-06-06,15.995,16.005,15.875,15.975,40871.0
2025-06-10,16.265,16.47,16.245,16.375,95196.0
2025-06-11,16.515,16.665,16.515,16.64,50897.0
2025-06-12,16.64,16.705,16.6,16.63,65584.0
2025-06-13,16.61,16.63,16.375,16.425,119980.0
2025-06-16,16.385,16.545,16.385,16.515,76342.0
2025-06-17,16.655,16.795,16.655,16.675,92371.0
2025-06-18,16.685,16.795,16.685,16.73,61291.0
2025-06-19,16.76,16.76,16.65,16.665,50785.0
2025-06-20,16.655,16.77,16.655,16.76,95796.0
2025-06-23,16.74,16.835,16.575,16.795,91278.0
2025-06-24,16.89,17.125,16.89,17.095,63099.0
2025-06-25,17.385,17.545,17.385,17.49,107761.0
2025-06-26,17.545,17.74,17.545,17.7,114411.0
2025-06-27,17.74,17.88,17.65,17.72,105246.0
2025-06-30,17.91,17.96,17.69,17.9,184006.0
2025-07-01,17.8,17.86,17.62,17.65,70768.0
2025-07-02,17.39,17.54,17.36,17.42,80790.0
2025-07-03,17.5,17.83,17.5,17.75,54543.0
2025-07-04,17.76,17.86,17.69,17.69,74259.0
2025-07-07,17.78,17.89,17.7,17.79,74131.0
2025-07-08,17.79,17.84,17.64,17.65,51820.0
2025-07-09,17.82,17.98,17.81,17.81,44287.0
2025-07-10,17.95,18.01,17.9,18.0,61690.0
2025-07-11,18.02,18.09,17.91,17.94,56055.0
2025-07-14,18.04,18.04,17.91,17.94,56792.0
2025-07-15,17.94,18.31,17.94,18.21,65855.0
2025-07-16,18.33,18.48,18.31,18.43,73666.0
2025-07-17,18.32,18.4,18.2,18.28,51342.0
2025-07-18,18.56,18.56,18.3,18.3,89736.0
2025-07-21,18.3,18.3,18.21,18.22,27290.0
2025-07-22,18.28,18.3,18.13,18.23,40444.0
2025-07-23,17.84,17.86,17.62,17.79,111666.0
2025-07-24,17.86,18.01,17.84,17.84,26343.0
2025-07-25,17.85,17.97,17.8,17.86,29973.0
2025-07-28,17.9,17.99,17.85,17.89,78041.0
2025-07-29,18.11,18.19,18.1,18.1,51843.0
2025-07-30,18.23,18.27,18.15,18.18,64105.0
2025-07-31,18.57,18.57,18.39,18.39,66665.0
2025-08-01,18.15,18.15,17.82,17.82,72006.0
2025-08-04,17.6,17.73,17.59,17.66,69615.0
2025-08-05,18.01,18.15,18.0,18.14,781605.0
2025-08-06,17.71,17.74,17.64,17.73,205132.0
2025-08-07,17.75,17.87,17.65,17.85,125168.0
2025-08-08,17.92,18.07,17.9,17.9,80653.0
2025-08-11,18.05,18.18,18.04,18.05,97227.0
2025-08-12,18.05,18.23,18.05,18.15,58066.0
2025-08-13,18.5,18.63,18.5,18.6,545954.0
2025-08-14,18.65,18.69,18.57,18.6,153996.0
2025-08-15,18.58,18.68,18.57,18.58,111981.0
2025-08-18,18.44,18.46,18.33,18.4,110770.0
2025-08-19,18.4,18.49,18.4,18.41,46127.0
2025-08-20,18.25,18.25,18.05,18.07,137407.0
2025-08-21,18.13,18.23,18.1,18.22,91465.0
2025-08-22,18.12,18.22,17.97,17.98,67112.0
2025-08-25,18.26,18.5,18.22,18.22,85420.0
2025-08-26,18.29,18.3,18.13,18.25,91196.0
2025-08-27,18.4,18.45,18.36,18.39,47958.0
2025-08-28,18.29,18.34,18.2,18.3,48895.0
2025-08-29,18.35,18.45,18.3,18.3,46290.0
2025-09-01,18.05,18.08,17.82,17.85,140283.0
2025-09-02,17.85,17.93,17.81,17.82,62099.0
2025-09-03,17.67,17.7,17.64,17.65,132365.0
2025-09-04,17.6,17.8,17.6,17.7,54172.0
2025-09-05,17.95,18.09,17.95,18.06,109984.0
2025-09-08,18.2,18.28,18.13,18.15,83068.0
2025-09-09,18.21,18.315,18.21,18.25,52705.0
2025-09-10,18.4,18.57,18.4,18.5,79407.0
2025-09-11,18.72,18.84,18.72,18.76,124323.0
2025-09-12,18.8,18.9,18.76,18.83,75458.0
2025-09-15,18.82,18.98,18.82,18.86,117938.0
2025-09-16,19.07,19.31,19.01,19.27,240236.0
2025-09-17,19.21,19.23,19.15,19.16,79592.0
2025-09-18,19.25,19.51,19.25,19.39,61870.0
2025-09-19,19.89,20.03,19.84,19.91,144632.0
2025-09-22,19.92,19.96,19.82,19.91,86340.0
2025-09-23,20.08,20.28,20.08,20.25,102768.0
2025-09-24,20.3,20.31,20.1,20.19,66779.0
2025-09-25,20.21,20.28,20.16,20.16,36709.0
2025-09-26,20.36,20.36,20.14,20.17,67730.0
2025-09-29,20.23,20.35,20.21,20.34,61300.0
2025-09-30,20.3,20.3,20.09,20.1,47320.0
2025-10-01,20.2,20.3,20.2,20.26,54949.0
2025-10-02,20.55,20.94,20.55,20.94,76958.0
2025-10-03,21.12,21.39,21.12,21.35,89630.0
2025-10-06,21.36,21.38,21.23,21.38,119830.0
2025-10-07,21.69,21.84,21.67,21.83,112730.0
2025-10-08,21.7,21.7,21.39,21.54,141874.0
2025-10-09,21.94,22.06,21.91,21.98,105310.0
2025-10-10,21.95,22.1,21.95,22.01,81650.0
2025-10-13,21.09,21.41,20.99,21.34,1562232.0
2025-10-14,21.75,22.09,21.66,21.7,193954.0
2025-10-15,21.68,21.73,21.54,21.73,177671.0
2025-10-16,22.2,22.48,22.17,22.4,101649.0
2025-10-17,22.48,22.5,22.33,22.35,90276.0
2025-10-20,22.5,22.66,22.36,22.62,74571.0
2025-10-21,22.98,22.98,22.71,22.71,102191.0
2025-10-22,22.6,22.61,22.38,22.57,107416.0
2025-10-23,22.31,22.31,22.0,22.15,88412.0
2025-10-24,22.51,22.78,22.51,22.69,64420.0
2025-10-27,23.0,23.34,23.0,23.21,119388.0
2025-10-28,23.53,23.55,23.25,23.25,157453.0
2025-10-29,23.52,23.83,23.5,23.83,196193.0
2025-10-30,24.0,24.18,23.83,23.85,172666.0
2025-10-31,23.85,24.04,23.77,24.02,88162.0
2025-11-03,23.84,24.0,23.8,24.0,119187.0
2025-11-04,24.15,24.16,23.78,23.8,100793.0
2025-11-05,23.42,23.42,22.85,23.08,241204.0
2025-11-06,23.63,23.86,23.63,23.66,113956.0
2025-11-07,23.26,23.63,23.16,23.22,100371.0
2025-11-10,23.25,23.43,23.18,23.36,86380.0
2025-11-11,23.65,23.71,23.48,23.48,76019.0
2025-11-12,23.48,23.5,23.2,23.4,162804.0
2025-11-13,23.4,23.49,23.29,23.42,77204.0
2025-11-14,22.8,22.86,22.55,22.55,135985.0
2025-11-17,22.71,22.99,22.65,22.88,84911.0
2025-11-18,22.73,22.73,22.25,22.32,158530.0
2025-11-19,22.1,22.1,21.9,21.96,142864.0
2025-11-20,22.95,23.19,22.86,23.12,170384.0
2025-11-21,21.57,21.65,21.4,21.45,255159.0
2025-11-24,21.67,21.89,21.61,21.61,103183.0
2025-11-25,22.33,22.86,22.25,22.31,143556.0
2025-11-26,22.5,22.8,22.35,22.36,98465.0