Date,Open,High,Low,Close,Volume
2021-01-22,9.095,9.11,9.095,9.11,5843.0
2021-01-25,9.13,9.155,9.11,9.13,761.0
2021-01-26,9.195,9.195,9.11,9.12,1056.0
2021-01-27,9.085,9.085,8.955,8.955,5202.0
2021-01-28,9.01,9.07,9.0,9.07,256.0
2021-01-29,9.015,9.015,8.895,8.895,1338.0
2021-02-01,8.99,9.085,8.975,9.085,2151.0
2021-02-02,9.13,9.155,9.11,9.135,3541.0
2021-02-03,9.145,9.145,9.12,9.12,497.0
2021-02-04,9.165,9.225,9.135,9.215,4870.0
2021-02-05,9.25,9.25,9.215,9.215,827.0
2021-02-08,9.265,9.3,9.265,9.29,6721.0
2021-02-09,9.31,9.31,9.275,9.275,629.0
2021-02-10,9.3,9.3,9.275,9.275,175.0
2021-02-11,9.325,9.325,9.275,9.275,21.0
2021-02-12,9.28,9.28,9.24,9.275,3536.0
2021-02-16,9.335,9.335,9.275,9.275,81.0
2021-02-17,9.29,9.31,9.24,9.25,4554.0
2021-02-18,9.275,9.275,9.24,9.275,4500.0
2021-02-19,9.275,9.29,9.275,9.28,3180.0
2021-02-22,9.29,9.325,9.265,9.31,19665.0
2021-02-23,9.3,9.3,9.215,9.275,11353.0
2021-02-24,9.28,9.35,9.265,9.35,3711.0
2021-02-25,9.375,9.375,9.29,9.31,3610.0
2021-02-26,9.385,9.385,9.23,9.275,19067.0
2021-03-01,9.325,9.49,9.325,9.49,1159.0
2021-03-02,9.46,9.495,9.445,9.495,9914.0
2021-03-03,9.53,9.58,9.495,9.565,1434.0
2021-03-04,9.565,9.565,9.395,9.49,4423.0
2021-03-05,9.55,9.625,9.495,9.625,4740.0
2021-03-08,9.64,9.77,9.625,9.77,40235.0
2021-03-09,9.78,9.82,9.77,9.785,835.0
2021-03-10,9.805,9.855,9.805,9.855,1462.0
2021-03-11,9.9,9.94,9.89,9.925,3094.0
2021-03-12,9.95,9.95,9.925,9.925,834.0
2021-03-15,10.025,10.05,9.975,10.025,2753.0
2021-03-16,10.05,10.05,10.025,10.035,5187.0
2021-03-17,10.035,10.07,10.035,10.035,4858.0
2021-03-18,10.05,10.07,10.0,10.02,4233.0
2021-03-19,10.095,10.095,9.995,10.06,18507.0
2021-03-22,10.045,10.045,10.0,10.025,2071.0
2021-03-23,10.02,10.02,9.965,9.985,2409.0
2021-03-24,9.995,9.995,9.925,9.935,6303.0
2021-03-25,9.9,9.95,9.84,9.95,11958.0
2021-03-26,9.975,10.0,9.96,10.0,215.0
2021-03-29,10.035,10.05,9.99,10.045,14944.0
2021-03-30,10.025,10.04,10.01,10.025,25770.0
2021-03-31,10.025,10.035,9.99,9.99,10506.0
2021-04-01,10.025,10.025,9.99,9.99,413.0
2021-04-05,10.105,10.12,10.095,10.11,19178.0
2021-04-06,10.13,10.205,10.12,10.205,9477.0
2021-04-07,10.135,10.145,10.12,10.135,7937.0
2021-04-08,10.145,10.17,10.145,10.17,6954.0
2021-04-09,10.165,10.165,10.13,10.145,3675.0
2021-04-12,10.145,10.165,10.13,10.155,4311.0
2021-04-13,10.155,10.225,10.155,10.225,8620.0
2021-04-14,10.265,10.265,10.145,10.155,13790.0
2021-04-15,10.19,10.23,10.19,10.23,9438.0
2021-04-16,10.24,10.265,10.24,10.25,2458.0
2021-04-19,10.275,10.275,10.24,10.255,4102.0
2021-04-20,10.225,10.25,10.205,10.24,3941.0
2021-04-21,10.265,10.335,10.24,10.335,7765.0
2021-04-22,10.345,10.36,10.31,10.345,9544.0
2021-04-23,10.42,10.42,10.345,10.35,13509.0
2021-04-26,10.36,10.36,10.335,10.35,3451.0
2021-04-27,10.35,10.405,10.35,10.38,45581.0
2021-04-28,10.395,10.48,10.395,10.48,36705.0
2021-04-29,10.455,10.455,10.41,10.41,15626.0
2021-04-30,10.395,10.42,10.38,10.405,21818.0
2021-05-03,10.465,10.525,10.445,10.5,16203.0
2021-05-04,10.5,10.56,10.44,10.48,15828.0
2021-05-05,10.565,10.595,10.505,10.53,35017.0
2021-05-06,10.625,10.625,10.44,10.53,72773.0
2021-05-07,10.53,10.6,10.53,10.6,19839.0
2021-05-10,10.595,10.66,10.575,10.61,18023.0
2021-05-11,10.54,10.54,10.49,10.53,27800.0
2021-05-12,10.53,10.56,10.47,10.47,15656.0
2021-05-13,10.48,10.515,10.47,10.49,18154.0
2021-05-14,10.53,10.575,10.53,10.575,5367.0
2021-05-17,10.56,10.585,10.54,10.575,4900.0
2021-05-18,10.595,10.6,10.575,10.595,20952.0
2021-05-19,10.515,10.53,10.47,10.53,29043.0
2021-05-20,10.55,10.61,10.53,10.585,17240.0
2021-05-21,10.61,10.645,10.55,10.585,55038.0
2021-05-25,10.6,10.62,10.56,10.565,31347.0
2021-05-26,10.585,10.62,10.565,10.61,41012.0
2021-05-27,10.625,10.655,10.595,10.645,12128.0
2021-05-28,10.67,10.685,10.66,10.68,12630.0
2021-05-31,10.74,10.74,10.655,10.66,19994.0
2021-06-01,10.705,10.74,10.695,10.715,39892.0
2021-06-02,10.74,10.74,10.68,10.705,14656.0
2021-06-03,10.715,10.73,10.695,10.715,4940.0
2021-06-04,10.73,10.825,10.715,10.825,17562.0
2021-06-07,10.78,10.78,10.745,10.775,15082.0
2021-06-08,10.78,10.825,10.78,10.815,22202.0
2021-06-09,10.825,10.825,10.78,10.79,11675.0
2021-06-10,10.815,10.84,10.815,10.825,11560.0
2021-06-11,10.84,10.87,10.835,10.86,16193.0
2021-06-14,10.86,10.87,10.825,10.85,23486.0
2021-06-15,10.87,10.87,10.825,10.86,33337.0
2021-06-16,10.87,10.87,10.835,10.835,22727.0
2021-06-17,10.825,10.86,10.8,10.8,21950.0
2021-06-18,10.745,10.745,10.695,10.705,43604.0
2021-06-21,10.73,10.8,10.72,10.79,42896.0
2021-06-22,10.78,10.84,10.775,10.84,15466.0
2021-06-23,10.85,10.885,10.815,10.885,14575.0
2021-06-24,10.86,10.92,10.84,10.875,34141.0
2021-06-25,10.86,10.885,10.85,10.875,2641.0
2021-06-28,10.895,10.895,10.79,10.815,12652.0
2021-06-29,10.82,10.82,10.785,10.795,29514.0
2021-06-30,10.78,10.82,10.685,10.82,34324.0
2021-07-02,10.875,10.875,10.855,10.875,14622.0
2021-07-05,10.915,10.915,10.89,10.915,3401.0
2021-07-06,10.915,10.915,10.82,10.865,13730.0
2021-07-07,10.88,10.9,10.85,10.875,16715.0
2021-07-08,10.795,10.83,10.745,10.78,14069.0
2021-07-09,10.85,10.915,10.84,10.9,7602.0
2021-07-12,10.995,10.995,10.805,10.9,31689.0
2021-07-13,10.91,10.925,10.9,10.915,37005.0
2021-07-14,10.9,10.915,10.89,10.9,5878.0
2021-07-15,10.865,10.925,10.855,10.9,15254.0
2021-07-16,10.935,10.95,10.865,10.875,13815.0
2021-07-19,10.795,10.795,10.65,10.665,5262.0
2021-07-20,10.72,10.815,10.7,10.805,24174.0
2021-07-21,10.85,10.875,10.83,10.855,11437.0
2021-07-22,10.84,10.855,10.815,10.83,11986.0
2021-07-23,10.85,10.875,10.85,10.865,3913.0
2021-07-26,10.875,10.9,10.855,10.9,3550.0
2021-07-27,10.9,10.91,10.88,10.91,21167.0
2021-07-28,10.91,10.915,10.9,10.915,6534.0
2021-07-29,10.95,10.995,10.95,10.985,2122.0
2021-07-30,10.975,10.995,10.97,10.985,4790.0
2021-08-03,10.995,11.035,10.985,11.035,3171.0
2021-08-04,11.035,11.08,11.02,11.035,6648.0
2021-08-05,11.055,11.055,11.03,11.035,20002.0
2021-08-06,11.07,11.105,11.055,11.09,6383.0
2021-08-09,11.08,11.09,11.07,11.07,7074.0
2021-08-10,11.08,11.115,11.08,11.115,8911.0
2021-08-11,11.125,11.22,11.115,11.22,16976.0
2021-08-12,11.245,11.565,11.2,11.225,12334.0
2021-08-13,11.245,11.255,11.225,11.245,27226.0
2021-08-16,11.22,11.245,11.21,11.235,11344.0
2021-08-17,11.22,11.22,11.15,11.185,3675.0
2021-08-18,11.165,11.21,11.15,11.165,22163.0
2021-08-19,11.09,11.09,10.995,11.045,20333.0
2021-08-20,11.055,11.08,11.045,11.08,6976.0
2021-08-23,11.115,11.13,11.1,11.125,3221.0
2021-08-24,11.14,11.15,11.105,11.14,4004.0
2021-08-25,11.14,11.185,11.125,11.165,2956.0
2021-08-26,11.165,11.165,11.125,11.13,6314.0
2021-08-27,11.14,11.195,11.14,11.175,3925.0
2021-08-30,11.175,11.21,11.165,11.2,12817.0
2021-08-31,11.195,11.225,11.175,11.175,4112.0
2021-09-01,11.185,11.21,11.165,11.185,10960.0
2021-09-02,11.195,11.195,11.16,11.19,20735.0
2021-09-03,11.2,11.225,11.175,11.22,6024.0
2021-09-07,11.22,11.235,11.16,11.225,117628.0
2021-09-08,11.185,11.22,11.165,11.2,8016.0
2021-09-09,11.195,11.21,11.165,11.175,23491.0
2021-09-10,11.2,11.2,11.15,11.195,3322.0
2021-09-13,11.2,11.2,11.165,11.175,5959.0
2021-09-14,11.185,11.185,11.125,11.175,6913.0
2021-09-15,11.13,11.185,11.13,11.175,26225.0
2021-09-16,11.165,11.165,11.125,11.15,42512.0
2021-09-17,11.1,11.1,11.03,11.045,101615.0
2021-09-20,10.975,10.975,10.795,10.82,14162.0
2021-09-21,10.935,10.95,10.915,10.94,81607.0
2021-09-22,10.975,11.005,10.97,10.97,23718.0
2021-09-23,10.975,11.02,10.975,11.01,11601.0
2021-09-24,10.97,10.995,10.97,10.985,9975.0
2021-09-27,10.995,11.01,10.985,10.995,6711.0
2021-09-28,10.975,10.975,10.86,10.87,13219.0
2021-09-29,10.87,10.895,10.85,10.85,26718.0
2021-09-30,10.86,10.86,10.79,10.79,4051.0
2021-10-01,10.825,10.825,10.695,10.79,5412.0
2021-10-04,10.79,10.835,10.73,10.755,3096.0
2021-10-05,10.79,10.87,10.765,10.85,6463.0
2021-10-06,10.81,10.84,10.775,10.84,2742.0
2021-10-07,10.895,10.965,10.84,10.84,335.0
2021-10-08,10.955,10.98,10.945,10.965,43951.0
2021-10-12,10.955,10.975,10.92,10.965,5397.0
2021-10-13,10.975,11.045,10.975,11.045,36714.0
2021-10-14,11.085,11.13,11.075,11.11,19709.0
2021-10-15,11.145,11.145,11.11,11.13,35833.0
2021-10-18,11.215,11.215,11.085,11.21,49473.0
2021-10-19,11.155,11.25,11.155,11.25,33491.0
2021-10-20,11.2,11.215,11.2,11.215,13805.0
2021-10-21,11.19,11.215,11.175,11.19,35118.0
2021-10-22,11.21,11.25,11.19,11.21,10413.0
2021-10-25,11.235,11.235,11.2,11.235,7804.0
2021-10-26,11.25,11.25,11.19,11.215,19234.0
2021-10-27,11.18,11.18,11.07,11.07,8736.0
2021-10-28,11.085,11.21,11.07,11.155,41256.0
2021-10-29,11.12,11.12,11.085,11.085,16009.0
2021-11-01,11.12,11.155,11.07,11.155,10850.0
2021-11-02,11.155,11.18,11.13,11.155,17633.0
2021-11-03,11.145,11.2,11.14,11.2,35221.0
2021-11-04,11.235,11.26,11.21,11.245,34123.0
2021-11-05,11.285,11.365,11.285,11.31,20228.0
2021-11-08,11.345,11.345,11.27,11.31,53907.0
2021-11-09,11.31,11.34,11.295,11.34,26223.0
2021-11-10,11.31,11.33,11.285,11.305,17600.0
2021-11-11,11.31,11.32,11.285,11.305,7585.0
2021-11-12,11.305,11.305,11.25,11.25,26663.0
2021-11-15,11.26,11.26,11.225,11.245,10534.0
2021-11-16,11.27,11.28,11.245,11.25,27084.0
2021-11-17,11.25,11.25,11.165,11.19,23383.0
2021-11-18,11.18,11.2,11.165,11.175,12850.0
2021-11-19,11.155,11.155,11.12,11.145,19601.0
2021-11-22,11.165,11.165,11.11,11.14,11654.0
2021-11-23,11.13,11.18,11.12,11.18,19454.0
2021-11-24,11.165,11.18,11.14,11.18,14145.0
2021-11-25,11.165,11.225,11.165,11.225,6927.0
2021-11-26,11.075,11.075,11.015,11.045,24083.0
2021-11-29,11.085,11.085,11.015,11.06,40963.0
2021-11-30,11.0,11.0,10.78,10.79,18985.0
2021-12-01,10.885,10.975,10.745,10.745,14779.0
2021-12-02,10.74,10.945,10.74,10.91,9451.0
2021-12-03,10.93,10.94,10.85,10.895,22316.0
2021-12-06,10.94,11.07,10.93,11.035,3145.0
2021-12-07,11.12,11.19,11.105,11.145,16924.0
2021-12-08,11.155,11.155,11.095,11.105,8111.0
2021-12-09,11.07,11.095,11.07,11.085,5625.0
2021-12-10,11.12,11.12,11.035,11.045,7134.0
2021-12-13,11.05,11.05,10.98,11.015,18529.0
2021-12-14,11.075,11.075,10.975,11.0,14850.0
2021-12-15,11.0,11.035,10.965,11.035,14002.0
2021-12-16,11.07,11.095,11.045,11.045,3969.0
2021-12-17,10.98,11.11,10.98,11.11,11312.0
2021-12-20,10.955,10.975,10.895,10.955,7053.0
2021-12-21,11.035,11.14,11.035,11.095,11106.0
2021-12-22,11.085,11.145,11.07,11.145,5057.0
2021-12-23,11.165,11.2,11.155,11.18,20881.0
2021-12-24,11.18,11.2,11.14,11.2,7309.0
2021-12-29,11.225,11.28,11.225,11.26,12362.0
2021-12-30,11.395,11.395,11.345,11.345,5245.0
2021-12-31,11.255,11.285,11.25,11.285,4720.0
2022-01-04,11.325,11.325,11.255,11.285,36779.0
2022-01-05,11.275,11.3,11.195,11.195,7002.0
2022-01-06,11.205,11.24,11.185,11.215,23131.0
2022-01-07,11.23,11.275,11.205,11.25,14127.0
2022-01-10,11.255,11.255,11.16,11.205,20440.0
2022-01-11,11.25,11.335,11.25,11.335,17762.0
2022-01-12,11.37,11.395,11.335,11.38,21856.0
2022-01-13,11.405,11.45,11.395,11.45,21429.0
2022-01-14,11.38,11.395,11.31,11.395,15788.0
2022-01-17,11.415,11.485,11.395,11.46,9363.0
2022-01-18,11.78,11.78,11.355,11.405,47830.0
2022-01-19,11.44,11.44,11.345,11.37,13145.0
2022-01-20,11.46,11.46,11.275,11.275,28751.0
2022-01-21,11.185,11.22,11.09,11.115,30912.0
2022-01-24,11.045,11.1,10.8,11.1,40140.0
2022-01-25,10.96,11.15,10.87,11.09,55091.0
2022-01-26,11.205,11.25,11.125,11.15,40533.0
2022-01-27,11.205,11.29,11.195,11.215,52092.0
2022-01-28,11.215,11.335,11.195,11.335,33715.0
2022-01-31,11.32,11.44,11.31,11.415,30967.0
2022-02-01,11.545,11.545,11.425,11.46,28204.0
2022-02-02,11.51,11.565,11.495,11.52,58902.0
2022-02-03,11.485,11.52,11.45,11.495,38111.0
2022-02-04,11.5,11.545,11.475,11.53,19527.0
2022-02-07,11.535,11.555,11.495,11.52,6731.0
2022-02-08,11.535,11.58,11.51,11.57,22404.0
2022-02-09,11.605,11.67,11.605,11.67,23734.0
2022-02-10,11.64,11.71,11.57,11.635,66706.0
2022-02-11,11.675,11.705,11.6,11.64,46348.0
2022-02-14,11.605,11.605,11.52,11.535,55366.0
2022-02-15,11.565,11.605,11.565,11.605,27481.0
2022-02-16,11.57,11.635,11.565,11.605,44252.0
2022-02-17,11.545,11.58,11.52,11.53,31975.0
2022-02-18,11.53,11.535,11.46,11.46,31679.0
2022-02-22,11.44,11.475,11.355,11.45,42995.0
2022-02-23,11.46,11.51,11.395,11.405,31841.0
2022-02-24,11.3,11.355,11.065,11.355,79370.0
2022-02-25,11.37,11.53,11.345,11.51,12118.0
2022-02-28,11.46,11.53,11.44,11.53,70610.0
2022-03-01,11.535,11.565,11.43,11.475,58723.0
2022-03-02,11.5,11.615,11.495,11.59,29569.0
2022-03-03,11.605,11.685,11.6,11.66,32548.0
2022-03-04,11.615,11.8,11.57,11.74,83850.0
2022-03-07,11.66,11.775,11.66,11.66,42118.0
2022-03-08,11.745,11.825,11.72,11.72,75003.0
2022-03-09,11.74,11.825,11.73,11.815,25590.0
2022-03-10,11.8,11.88,11.765,11.88,71206.0
2022-03-11,11.88,11.915,11.86,11.86,24352.0
2022-03-14,11.81,11.815,11.635,11.66,27053.0
2022-03-15,11.6,11.605,11.5,11.565,33556.0
2022-03-16,11.635,11.71,11.6,11.71,29198.0
2022-03-17,11.71,11.825,11.71,11.825,71116.0
2022-03-18,11.815,11.825,11.78,11.825,70153.0
2022-03-21,11.85,11.88,11.815,11.85,24128.0
2022-03-22,11.89,11.95,11.88,11.915,30613.0
2022-03-23,11.93,12.24,11.89,11.89,50855.0
2022-03-24,11.915,11.915,11.825,11.87,31534.0
2022-03-25,11.86,11.915,11.85,11.905,67316.0
2022-03-28,11.88,11.895,11.86,11.89,40152.0
2022-03-29,11.915,11.985,11.915,11.985,36759.0
2022-03-30,12.005,12.025,11.97,12.025,26157.0
2022-03-31,12.015,12.065,11.97,11.97,24063.0
2022-04-01,12.025,12.065,11.935,11.985,54262.0
2022-04-04,11.995,11.995,11.945,11.985,31520.0
2022-04-05,11.96,12.06,11.96,11.98,45850.0
2022-04-06,11.95,11.95,11.91,11.95,30522.0
2022-04-07,11.96,12.015,11.915,12.015,17283.0
2022-04-08,12.04,12.11,12.025,12.09,39337.0
2022-04-11,12.065,12.065,12.005,12.03,55295.0
2022-04-12,12.065,12.13,12.015,12.025,43822.0
2022-04-13,12.05,12.075,12.005,12.06,31051.0
2022-04-14,12.06,12.1,12.015,12.04,43350.0
2022-04-18,12.06,12.12,12.04,12.075,16496.0
2022-04-19,12.1,12.18,12.065,12.17,59294.0
2022-04-20,12.18,12.215,12.145,12.18,66085.0
2022-04-21,12.225,12.225,12.065,12.085,28569.0
2022-04-22,12.06,12.06,11.88,11.905,70761.0
2022-04-25,11.785,11.82,11.65,11.8,60687.0
2022-04-26,11.8,11.8,11.645,11.645,21801.0
2022-04-27,11.67,11.715,11.615,11.67,43505.0
2022-04-28,11.76,11.875,11.715,11.83,27594.0
2022-04-29,11.795,11.795,11.645,11.645,29585.0
2022-05-02,11.645,11.645,11.43,11.53,21744.0
2022-05-03,11.535,11.645,11.53,11.58,31940.0
2022-05-04,11.645,11.75,11.575,11.73,36564.0
2022-05-05,11.74,11.74,11.495,11.575,62585.0
2022-05-06,11.475,11.565,11.43,11.52,43123.0
2022-05-09,11.395,11.405,11.275,11.3,302722.0
2022-05-10,11.37,11.395,11.125,11.195,42356.0
2022-05-11,11.23,11.325,11.14,11.14,33630.0
2022-05-12,11.07,11.07,10.965,11.06,26091.0
2022-05-13,11.15,11.36,11.125,11.335,22247.0
2022-05-16,11.325,11.45,11.325,11.425,45576.0
2022-05-17,11.5,11.58,11.485,11.565,39338.0
2022-05-18,11.535,11.535,11.3,11.345,43280.0
2022-05-19,11.275,11.38,11.275,11.325,21764.0
2022-05-20,11.37,11.395,11.245,11.36,22042.0
2022-05-24,11.495,11.495,11.385,11.44,33242.0
2022-05-25,11.465,11.535,11.45,11.51,38947.0
2022-05-26,11.565,11.615,11.545,11.59,48989.0
2022-05-27,11.61,11.68,11.61,11.68,41001.0
2022-05-30,11.715,11.775,11.695,11.75,7952.0
2022-05-31,11.725,11.76,11.65,11.695,48610.0
2022-06-01,11.76,11.76,11.6,11.67,37106.0
2022-06-02,11.67,11.76,11.645,11.76,28958.0
2022-06-03,11.715,11.715,11.615,11.615,33774.0
2022-06-06,11.67,11.685,11.635,11.645,18736.0
2022-06-07,11.61,11.715,11.59,11.715,30720.0
2022-06-08,11.685,11.695,11.615,11.685,23304.0
2022-06-09,11.6,11.66,11.565,11.565,39428.0
2022-06-10,11.485,11.485,11.36,11.415,54842.0
2022-06-13,11.235,11.235,11.06,11.165,31598.0
2022-06-14,11.175,11.175,10.98,11.035,33563.0
2022-06-15,11.09,11.13,10.945,11.08,37865.0
2022-06-16,10.79,10.9,10.645,10.7,31078.0
2022-06-17,10.725,10.725,10.53,10.595,41800.0
2022-06-20,10.63,10.78,10.63,10.78,68533.0
2022-06-21,10.815,10.85,10.795,10.825,34623.0
2022-06-22,10.665,10.71,10.62,10.62,297310.0
2022-06-23,10.665,10.675,10.505,10.55,19714.0
2022-06-24,10.6,10.76,10.585,10.75,9828.0
2022-06-27,10.795,10.885,10.78,10.865,31317.0
2022-06-28,10.92,11.02,10.84,10.875,43486.0
2022-06-29,10.88,10.9,10.765,10.795,22501.0
2022-06-30,10.695,10.76,10.64,10.75,31127.0
2022-07-04,10.795,10.88,10.775,10.82,10623.0
2022-07-05,10.75,10.75,10.57,10.74,104939.0
2022-07-06,10.695,10.75,10.58,10.68,34257.0
2022-07-07,10.75,10.835,10.75,10.835,25533.0
2022-07-08,10.845,10.865,10.8,10.82,15406.0
2022-07-11,10.775,10.775,10.72,10.73,23178.0
2022-07-12,10.685,10.75,10.67,10.705,25742.0
2022-07-13,10.625,10.715,10.58,10.695,22454.0
2022-07-14,10.58,10.58,10.49,10.56,22392.0
2022-07-15,10.625,10.625,10.52,10.555,16207.0
2022-07-18,10.695,10.74,10.64,10.67,14790.0
2022-07-19,10.75,10.83,10.65,10.83,30540.0
2022-07-20,10.83,10.835,10.775,10.83,25627.0
2022-07-21,10.8,10.875,10.765,10.875,22348.0
2022-07-22,10.9,10.935,10.82,10.865,22902.0
2022-07-25,10.89,10.945,10.875,10.945,35156.0
2022-07-26,10.925,10.955,10.855,10.88,20136.0
2022-07-27,10.935,10.98,10.9,10.96,22013.0
2022-07-28,11.005,11.085,10.97,11.06,30615.0
2022-07-29,11.13,11.22,11.07,11.2,23812.0
2022-08-02,11.165,11.165,11.05,11.06,30520.0
2022-08-03,11.12,11.12,11.04,11.04,82274.0
2022-08-04,11.06,11.085,11.03,11.03,22431.0
2022-08-05,10.91,11.105,10.91,11.015,16533.0
2022-08-08,11.025,11.07,11.005,11.07,27625.0
2022-08-09,11.075,11.085,10.995,11.01,9676.0
2022-08-10,11.105,11.21,11.105,11.185,47519.0
2022-08-11,11.28,11.3,11.23,11.255,12891.0
2022-08-12,11.315,11.38,11.28,11.37,36441.0
2022-08-15,11.35,11.425,11.3,11.38,45949.0
2022-08-16,11.38,11.45,11.38,11.44,44571.0
2022-08-17,11.415,11.425,11.36,11.37,31846.0
2022-08-18,11.405,11.43,11.385,11.385,12015.0
2022-08-19,11.38,11.38,11.35,11.38,29401.0
2022-08-22,11.245,11.305,11.23,11.27,21713.0
2022-08-23,11.28,11.315,11.27,11.29,19765.0
2022-08-24,11.29,11.335,11.29,11.325,17703.0
2022-08-25,11.36,11.405,11.325,11.395,16045.0
2022-08-26,11.405,11.405,11.23,11.23,21830.0
2022-08-29,11.185,11.235,11.175,11.23,20424.0
2022-08-30,11.21,11.21,11.06,11.085,7021.0
2022-08-31,11.025,11.05,10.97,10.98,6715.0
2022-09-01,10.925,10.925,10.8,10.88,16433.0
2022-09-02,10.98,11.06,10.925,10.96,18620.0
2022-09-06,10.96,11.005,10.835,10.835,45106.0
2022-09-07,10.83,10.935,10.795,10.925,7207.0
2022-09-08,10.91,10.955,10.855,10.925,27453.0
2022-09-09,11.05,11.14,11.015,11.14,23286.0
2022-09-12,11.21,11.28,11.21,11.235,42924.0
2022-09-13,11.13,11.14,11.005,11.06,22196.0
2022-09-14,11.03,11.06,10.97,10.98,15913.0
2022-09-15,10.97,11.025,10.88,10.88,16710.0
2022-09-16,10.835,10.9,10.82,10.835,16185.0
2022-09-19,10.82,10.99,10.82,10.98,29196.0
2022-09-20,10.96,10.96,10.785,10.845,23038.0
2022-09-21,10.89,10.915,10.785,10.785,36957.0
2022-09-22,10.81,10.82,10.68,10.68,24060.0
2022-09-23,10.555,10.555,10.33,10.365,50074.0
2022-09-26,10.34,10.34,10.225,10.225,17857.0
2022-09-27,10.305,10.36,10.2,10.235,24312.0
2022-09-28,10.25,10.4,10.225,10.395,17447.0
2022-09-29,10.32,10.34,10.205,10.26,11846.0
2022-09-30,10.265,10.35,10.23,10.275,48962.0
2022-10-03,10.385,10.57,10.385,10.545,12625.0
2022-10-04,10.69,10.77,10.69,10.745,27551.0
2022-10-05,10.7,10.7,10.6,10.625,36010.0
2022-10-06,10.59,10.61,10.445,10.465,45150.0
2022-10-07,10.42,10.42,10.31,10.34,40588.0
2022-10-11,10.215,10.265,10.14,10.185,28344.0
2022-10-12,10.17,10.225,10.15,10.18,19637.0
2022-10-13,10.035,10.41,10.035,10.385,29069.0
2022-10-14,10.44,10.455,10.265,10.285,74993.0
2022-10-17,10.43,10.485,10.41,10.41,17080.0
2022-10-18,10.5,10.53,10.43,10.485,18725.0
2022-10-19,10.455,10.455,10.34,10.41,21761.0
2022-10-20,10.44,10.475,10.35,10.365,16051.0
2022-10-21,10.355,10.51,10.355,10.51,54122.0
2022-10-24,10.535,10.57,10.51,10.57,35182.0
2022-10-25,10.535,10.66,10.535,10.655,17727.0
2022-10-26,10.66,10.815,10.66,10.76,47550.0
2022-10-27,10.815,10.87,10.76,10.78,17013.0
2022-10-28,10.79,10.83,10.77,10.825,21968.0
2022-10-31,10.805,10.825,10.77,10.815,28082.0
2022-11-01,10.83,11.1,10.825,10.85,17100.0
2022-11-02,10.86,10.93,10.76,10.76,27021.0
2022-11-03,10.705,10.745,10.68,10.725,17997.0
2022-11-04,10.87,10.905,10.805,10.87,20699.0
2022-11-07,10.915,10.93,10.895,10.915,13929.0
2022-11-08,10.92,10.985,10.895,10.965,37501.0
2022-11-09,10.93,10.94,10.825,10.83,30519.0
2022-11-10,11.01,11.13,10.965,11.11,25564.0
2022-11-11,11.145,11.235,11.135,11.22,13854.0
2022-11-14,11.21,11.21,11.075,11.095,38373.0
2022-11-15,11.255,11.255,11.11,11.13,17050.0
2022-11-16,11.09,11.13,11.065,11.085,27002.0
2022-11-17,10.965,11.065,10.965,11.065,28793.0
2022-11-18,11.085,11.13,11.065,11.13,43741.0
2022-11-21,11.1,11.135,11.05,11.1,6838.0
2022-11-22,11.19,11.27,11.19,11.27,25105.0
2022-11-23,11.235,11.31,11.235,11.3,36631.0
2022-11-24,11.3,11.35,11.3,11.325,8741.0
2022-11-25,11.35,11.405,11.35,11.38,12269.0
2022-11-28,11.325,11.325,11.235,11.27,18633.0
2022-11-29,11.31,11.315,11.245,11.3,11416.0
2022-11-30,11.3,11.38,11.245,11.36,19453.0
2022-12-01,11.405,11.435,11.38,11.395,16790.0
2022-12-02,11.29,11.395,11.28,11.38,18778.0
2022-12-05,11.335,11.35,11.22,11.225,25201.0
2022-12-06,11.22,11.27,11.145,11.165,78324.0
2022-12-07,11.145,11.245,11.145,11.21,27005.0
2022-12-08,11.21,11.235,11.155,11.165,27983.0
2022-12-09,11.175,11.22,11.175,11.18,23164.0
2022-12-12,11.175,11.235,11.135,11.21,53636.0
2022-12-13,11.44,11.44,11.265,11.27,8327.0
2022-12-14,11.28,11.3,11.175,11.21,26505.0
2022-12-15,11.065,11.12,10.985,11.055,37055.0
2022-12-16,10.965,11.01,10.93,10.995,27548.0
2022-12-19,10.985,11.005,10.825,10.85,30312.0
2022-12-20,10.825,10.93,10.825,10.885,28326.0
2022-12-21,10.965,11.085,10.965,11.055,48796.0
2022-12-22,11.04,11.04,10.87,10.95,14833.0
2022-12-23,10.95,11.05,10.95,11.05,16632.0
2022-12-28,11.015,11.065,10.895,10.915,32272.0
2022-12-29,10.965,11.145,10.965,11.135,22405.0
2022-12-30,11.02,11.035,10.98,11.0,14710.0
2023-01-03,11.075,11.18,11.01,11.045,16263.0
2023-01-04,11.055,11.145,11.035,11.1,8919.0
2023-01-05,11.165,11.165,11.09,11.125,11609.0
2023-01-06,11.225,11.325,11.155,11.325,15439.0
2023-01-09,11.345,11.4,11.325,11.335,34011.0
2023-01-10,11.345,11.41,11.315,11.41,36080.0
2023-01-11,11.425,11.525,11.425,11.525,20402.0
2023-01-12,11.56,11.645,11.535,11.625,14864.0
2023-01-13,11.6,11.68,11.56,11.68,30072.0
2023-01-16,11.635,11.715,11.635,11.705,23294.0
2023-01-17,11.705,11.755,11.69,11.745,32250.0
2023-01-18,11.77,11.815,11.7,11.705,31971.0
2023-01-19,11.655,11.69,11.625,11.66,31306.0
2023-01-20,11.645,11.755,11.625,11.755,33224.0
2023-01-23,11.76,11.8,11.745,11.8,68497.0
2023-01-24,11.77,11.8,11.77,11.8,52209.0
2023-01-25,11.68,11.805,11.66,11.805,43840.0
2023-01-26,11.925,11.925,11.79,11.845,35105.0
2023-01-27,11.85,11.88,11.825,11.86,70179.0
2023-01-30,11.8,11.86,11.79,11.805,15785.0
2023-01-31,11.815,11.9,11.805,11.9,22063.0
2023-02-01,11.86,11.925,11.79,11.915,64158.0
2023-02-02,11.935,11.935,11.86,11.89,48134.0
2023-02-03,11.86,11.915,11.85,11.9,20759.0
2023-02-06,11.845,11.845,11.78,11.81,25335.0
2023-02-07,11.79,11.845,11.745,11.815,46601.0
2023-02-08,11.8,11.845,11.8,11.825,85057.0
2023-02-09,11.87,11.905,11.805,11.805,24137.0
2023-02-10,11.815,11.825,11.78,11.815,18112.0
2023-02-13,11.805,11.915,11.805,11.905,35613.0
2023-02-14,11.89,11.945,11.88,11.935,42175.0
2023-02-15,11.88,11.98,11.87,11.97,19421.0
2023-02-16,11.925,12.045,11.925,11.99,36977.0
2023-02-17,11.925,12.015,11.905,12.005,49867.0
2023-02-21,11.925,11.96,11.845,11.87,48436.0
2023-02-22,11.86,11.905,11.825,11.85,59714.0
2023-02-23,11.87,11.905,11.835,11.87,23143.0
2023-02-24,11.79,11.86,11.725,11.86,48641.0
2023-02-27,11.89,11.95,11.845,11.9,35255.0
2023-02-28,11.85,11.905,11.825,11.9,149350.0
2023-03-01,11.9,11.97,11.87,11.945,38705.0
2023-03-02,11.915,11.98,11.915,11.98,37676.0
2023-03-03,11.98,12.105,11.98,12.095,42970.0
2023-03-06,12.095,12.115,12.06,12.07,65744.0
2023-03-07,12.09,12.09,11.97,11.995,41045.0
2023-03-08,11.97,12.015,11.945,11.98,32925.0
2023-03-09,11.99,11.995,11.815,11.835,45919.0
2023-03-10,11.76,11.78,11.535,11.56,30277.0
2023-03-13,11.46,11.57,11.415,11.525,48816.0
2023-03-14,11.59,11.69,11.56,11.645,66082.0
2023-03-15,11.5,11.51,11.315,11.39,270860.0
2023-03-16,11.325,11.5,11.27,11.46,34384.0
2023-03-17,11.435,11.435,11.315,11.355,44041.0
2023-03-20,11.37,11.48,11.37,11.48,20956.0
2023-03-21,11.57,11.59,11.515,11.535,78709.0
2023-03-22,11.535,11.57,11.445,11.445,52021.0
2023-03-23,11.445,11.525,11.37,11.415,50511.0
2023-03-24,11.325,11.415,11.325,11.415,54256.0
2023-03-27,11.455,11.515,11.455,11.515,49000.0
2023-03-28,11.49,11.535,11.47,11.51,80905.0
2023-03-29,11.59,11.6,11.56,11.58,21850.0
2023-03-30,11.645,11.665,11.625,11.645,60205.0
2023-03-31,11.7,11.755,11.7,11.745,45016.0
2023-04-03,11.785,11.8,11.72,11.765,71445.0
2023-04-04,11.8,11.8,11.7,11.72,30161.0
2023-04-05,11.7,11.73,11.675,11.72,50710.0
2023-04-06,11.72,11.785,11.72,11.775,20221.0
2023-04-10,11.785,11.84,11.745,11.83,123535.0
2023-04-11,11.865,11.955,11.865,11.945,39884.0
2023-04-12,11.975,12.02,11.945,11.955,45386.0
2023-04-13,11.985,12.0,11.94,11.995,36918.0
2023-04-14,12.01,12.01,11.945,11.975,56900.0
2023-04-17,11.985,12.01,11.965,12.01,19841.0
2023-04-18,12.02,12.055,11.995,12.02,60472.0
2023-04-19,11.955,11.995,11.945,11.985,34411.0
2023-04-20,11.92,12.0,11.92,11.965,36440.0
2023-04-21,11.985,11.995,11.93,11.995,34099.0
2023-04-24,11.955,12.01,11.945,11.995,33036.0
2023-04-25,11.93,11.965,11.895,11.9,464346.0
2023-04-26,11.875,11.93,11.84,11.855,58627.0
2023-04-27,11.845,11.975,11.845,11.945,27300.0
2023-04-28,11.955,12.01,11.93,11.985,23789.0
2023-05-01,11.995,12.03,11.975,11.995,17842.0
2023-05-02,11.945,11.945,11.82,11.91,45364.0
2023-05-03,11.94,11.94,11.875,11.91,19500.0
2023-05-04,11.855,11.855,11.68,11.7,55950.0
2023-05-05,11.72,11.82,11.72,11.81,45110.0
2023-05-08,11.8,11.855,11.8,11.845,32690.0
2023-05-09,11.8,11.9,11.8,11.885,49381.0
2023-05-10,11.885,11.885,11.735,11.8,39009.0
2023-05-11,11.755,11.755,11.7,11.745,17902.0
2023-05-12,11.785,11.81,11.735,11.755,40556.0
2023-05-15,11.765,11.82,11.765,11.81,52722.0
2023-05-16,11.775,12.02,11.7,11.71,24438.0
2023-05-17,11.755,11.755,11.7,11.755,25628.0
2023-05-18,11.72,11.765,11.7,11.765,44039.0
2023-05-19,11.82,11.84,11.735,11.8,64498.0
2023-05-23,11.745,11.8,11.69,11.71,25117.0
2023-05-24,11.69,11.7,11.59,11.59,87445.0
2023-05-25,11.61,11.625,11.555,11.565,64925.0
2023-05-26,11.565,11.675,11.565,11.665,47465.0
2023-05-29,11.635,11.71,11.635,11.7,10917.0
2023-05-30,11.675,11.675,11.58,11.61,32273.0
2023-05-31,11.535,11.555,11.49,11.525,26930.0
2023-06-01,11.535,11.58,11.52,11.535,25352.0
2023-06-02,11.6,11.73,11.58,11.73,49136.0
2023-06-05,11.72,11.735,11.675,11.675,18772.0
2023-06-06,11.655,11.73,11.635,11.72,23029.0
2023-06-07,11.73,11.73,11.58,11.61,49685.0
2023-06-08,11.61,11.625,11.59,11.625,35271.0
2023-06-09,11.62,11.625,11.575,11.59,51050.0
2023-06-12,11.555,11.6,11.555,11.6,80082.0
2023-06-13,11.68,11.68,11.61,11.62,38129.0
2023-06-14,11.6,11.665,11.6,11.635,43774.0
2023-06-15,11.71,11.72,11.6,11.6,32439.0
2023-06-16,11.73,11.735,11.51,11.52,65110.0
2023-06-19,11.525,11.525,11.48,11.5,37656.0
2023-06-20,11.47,11.47,11.4,11.415,87925.0
2023-06-21,11.39,11.41,11.36,11.38,137269.0
2023-06-22,11.315,11.345,11.28,11.29,94273.0
2023-06-23,11.28,11.28,11.17,11.17,23605.0
2023-06-26,11.17,11.29,11.17,11.28,25586.0
2023-06-27,11.3,11.38,11.28,11.38,36179.0
2023-06-28,11.41,11.425,11.36,11.41,52394.0
2023-06-29,11.405,11.48,11.395,11.48,48301.0
2023-06-30,11.535,11.625,11.535,11.62,26682.0
2023-07-04,11.62,11.655,11.62,11.645,35206.0
2023-07-05,11.635,11.635,11.59,11.605,75492.0
2023-07-06,11.545,11.545,11.45,11.48,42102.0
2023-07-07,11.45,11.525,11.445,11.49,34453.0
2023-07-10,11.47,11.505,11.47,11.48,37277.0
2023-07-11,11.5,11.505,11.48,11.5,35500.0
2023-07-12,11.57,11.61,11.525,11.6,29509.0
2023-07-13,11.62,11.675,11.59,11.675,79618.0
2023-07-14,11.68,11.68,11.62,11.645,36817.0
2023-07-17,11.625,11.645,11.61,11.62,20852.0
2023-07-18,11.645,11.7,11.62,11.7,69938.0
2023-07-19,11.755,11.765,11.71,11.745,63552.0
2023-07-20,11.74,11.755,11.71,11.72,28878.0
2023-07-21,11.745,11.795,11.73,11.785,38064.0
2023-07-24,11.775,11.82,11.775,11.795,37235.0
2023-07-25,11.795,11.85,11.795,11.83,44002.0
2023-07-26,11.8,11.84,11.8,11.82,31027.0
2023-07-27,11.83,11.83,11.7,11.71,39421.0
2023-07-28,11.755,11.785,11.71,11.745,18100.0
2023-07-31,11.74,11.8,11.74,11.8,38918.0
2023-08-01,11.74,11.785,11.72,11.755,40430.0
2023-08-02,11.69,11.69,11.57,11.58,18179.0
2023-08-03,11.565,11.565,11.49,11.525,33400.0
2023-08-04,11.555,11.61,11.525,11.555,32924.0
2023-08-08,11.515,11.535,11.485,11.535,76573.0
2023-08-09,11.57,11.58,11.535,11.565,94127.0
2023-08-10,11.59,11.68,11.515,11.545,32845.0
2023-08-11,11.535,11.6,11.505,11.59,19310.0
2023-08-14,11.57,11.57,11.515,11.57,29557.0
2023-08-15,11.5,11.5,11.38,11.395,39762.0
2023-08-16,11.36,11.45,11.36,11.385,68801.0
2023-08-17,11.405,11.425,11.34,11.36,25273.0
2023-08-18,11.315,11.415,11.305,11.33,45364.0
2023-08-21,11.35,11.36,11.265,11.3,49651.0
2023-08-22,11.325,11.325,11.24,11.245,30538.0
2023-08-23,11.25,11.35,11.25,11.33,28707.0
2023-08-24,11.34,11.35,11.305,11.325,28623.0
2023-08-25,11.36,11.37,11.295,11.36,28553.0
2023-08-28,11.38,11.47,11.38,11.46,40912.0
2023-08-29,11.46,11.62,11.46,11.62,53470.0
2023-08-30,11.635,11.665,11.61,11.62,38176.0
2023-08-31,11.635,11.655,11.59,11.6,145451.0
2023-09-01,11.665,11.72,11.645,11.71,28471.0
2023-09-05,11.675,11.7,11.635,11.645,24443.0
2023-09-06,11.625,11.645,11.545,11.58,32137.0
2023-09-07,11.545,11.545,11.5,11.505,45946.0
2023-09-08,11.525,11.545,11.47,11.49,50663.0
2023-09-11,11.515,11.555,11.5,11.515,26427.0
2023-09-12,11.535,11.565,11.515,11.535,47175.0
2023-09-13,11.535,11.58,11.535,11.535,32821.0
2023-09-14,11.625,11.74,11.625,11.72,31220.0
2023-09-15,11.72,11.775,11.71,11.73,53973.0
2023-09-18,11.72,11.745,11.7,11.74,35278.0
2023-09-19,11.675,11.73,11.6,11.6,29094.0
2023-09-20,11.62,11.655,11.6,11.61,33573.0
2023-09-21,11.48,11.57,11.385,11.395,31447.0
2023-09-22,11.435,11.445,11.38,11.395,42195.0
2023-09-25,11.325,11.425,11.305,11.385,35205.0
2023-09-26,11.34,11.34,11.25,11.26,48981.0
2023-09-27,11.305,11.315,11.12,11.175,41907.0
2023-09-28,11.185,11.26,11.175,11.24,59310.0
2023-09-29,11.295,11.315,11.215,11.22,52187.0
2023-10-02,11.185,11.205,11.01,11.015,25332.0
2023-10-03,10.98,10.98,10.895,10.925,39702.0
2023-10-04,10.905,10.925,10.83,10.905,42596.0
2023-10-05,10.95,11.015,10.95,11.0,94701.0
2023-10-06,11.01,11.1,10.925,11.085,91770.0
2023-10-10,11.175,11.27,11.165,11.215,107804.0
2023-10-11,11.23,11.305,11.23,11.305,105760.0
2023-10-12,11.345,11.345,11.13,11.175,64354.0
2023-10-13,11.26,11.26,11.14,11.155,76055.0
2023-10-16,11.205,11.25,11.185,11.24,82225.0
2023-10-17,11.195,11.29,11.195,11.24,156580.0
2023-10-18,11.195,11.195,11.075,11.085,52996.0
2023-10-19,11.075,11.09,11.025,11.025,61700.0
2023-10-20,10.99,11.0,10.87,10.88,66594.0
2023-10-23,10.805,10.925,10.795,10.84,35487.0
2023-10-24,10.895,10.905,10.83,10.84,51489.0
2023-10-25,10.815,10.895,10.815,10.82,152614.0
2023-10-26,10.815,10.87,10.785,10.84,44264.0
2023-10-27,10.88,10.915,10.755,10.77,63399.0
2023-10-30,10.82,10.915,10.82,10.905,42572.0
2023-10-31,10.935,10.935,10.885,10.925,30709.0
2023-11-01,10.925,11.045,10.925,11.045,72068.0
2023-11-02,11.155,11.305,11.085,11.305,52118.0
2023-11-03,11.38,11.465,11.36,11.425,73640.0
2023-11-06,11.425,11.445,11.335,11.36,62494.0
2023-11-07,11.26,11.295,11.24,11.29,75900.0
2023-11-08,11.26,11.28,11.175,11.185,59367.0
2023-11-09,11.26,11.36,11.26,11.29,43168.0
2023-11-10,11.315,11.345,11.27,11.345,76475.0
2023-11-13,11.335,11.4,11.315,11.36,9723.0
2023-11-14,11.445,11.575,11.445,11.56,65827.0
2023-11-15,11.56,11.625,11.56,11.565,46880.0
2023-11-16,11.575,11.575,11.51,11.56,56804.0
2023-11-17,11.595,11.66,11.595,11.64,66892.0
2023-11-20,11.63,11.68,11.615,11.68,54539.0
2023-11-21,11.66,11.66,11.585,11.585,27522.0
2023-11-22,11.55,11.625,11.55,11.585,41361.0
2023-11-23,11.595,11.63,11.595,11.61,38300.0
2023-11-24,11.575,11.615,11.575,11.605,41624.0
2023-11-27,11.55,11.585,11.55,11.56,30042.0
2023-11-28,11.51,11.585,11.5,11.56,44160.0
2023-11-29,11.605,11.625,11.575,11.615,54788.0
2023-11-30,11.63,11.69,11.625,11.68,30020.0
2023-12-01,11.65,11.835,11.65,11.835,42552.0
2023-12-04,11.745,11.855,11.66,11.845,43466.0
2023-12-05,11.83,11.875,11.81,11.835,84506.0
2023-12-06,11.855,11.9,11.81,11.81,54497.0
2023-12-07,11.83,11.855,11.81,11.83,60923.0
2023-12-08,11.81,11.875,11.81,11.875,31140.0
2023-12-11,11.835,11.855,11.8,11.82,32009.0
2023-12-12,11.81,11.81,11.765,11.79,63202.0
2023-12-13,11.81,12.015,11.735,12.005,42925.0
2023-12-14,12.09,12.105,12.05,12.09,56250.0
2023-12-15,12.105,12.105,11.885,11.92,30179.0
2023-12-18,11.985,11.995,11.96,11.975,38590.0
2023-12-19,12.005,12.115,12.005,12.115,37833.0
2023-12-20,12.105,12.165,11.995,12.035,36458.0
2023-12-21,12.09,12.135,12.04,12.105,75820.0
2023-12-22,12.105,12.2,12.105,12.17,18380.0
2023-12-27,12.17,12.305,12.085,12.275,19639.0
2023-12-28,12.34,12.36,12.275,12.275,6901.0
2023-12-29,12.25,12.295,12.21,12.295,20002.0
2024-01-02,12.23,12.285,12.22,12.25,10238.0
2024-01-03,12.21,12.26,12.18,12.23,15990.0
2024-01-04,12.265,12.285,12.23,12.25,27519.0
2024-01-05,12.24,12.295,12.22,12.265,21074.0
2024-01-08,12.22,12.325,12.22,12.325,27054.0
2024-01-09,12.305,12.305,12.23,12.24,15953.0
2024-01-10,12.22,12.26,12.22,12.25,41005.0
2024-01-11,12.22,12.25,12.135,12.22,37175.0
2024-01-12,12.25,12.325,12.2,12.23,44322.0
2024-01-15,12.19,12.25,12.19,12.25,20825.0
2024-01-16,12.2,12.2,12.145,12.19,64431.0
2024-01-17,12.1,12.1,12.005,12.05,57360.0
2024-01-18,12.07,12.105,12.03,12.105,82285.0
2024-01-19,12.105,12.165,12.06,12.165,84708.0
2024-01-22,12.19,12.19,12.115,12.18,37214.0
2024-01-23,12.2,12.24,12.19,12.23,50901.0
2024-01-24,12.265,12.285,12.21,12.21,31332.0
2024-01-25,12.26,12.26,12.2,12.25,80260.0
2024-01-26,12.295,12.295,12.26,12.295,52600.0
2024-01-29,12.265,12.325,12.23,12.325,30748.0
2024-01-30,12.315,12.37,12.295,12.34,85634.0
2024-01-31,12.315,12.35,12.25,12.26,57696.0
2024-02-01,12.26,12.315,12.22,12.265,43847.0
2024-02-02,12.285,12.285,12.165,12.24,59400.0
2024-02-05,12.2,12.2,12.08,12.105,67985.0
2024-02-06,12.115,12.155,12.09,12.155,28508.0
2024-02-07,12.165,12.165,12.105,12.125,37727.0
2024-02-08,12.09,12.115,12.04,12.105,48613.0
2024-02-09,12.105,12.135,12.06,12.115,45838.0
2024-02-12,12.115,12.18,12.1,12.145,33502.0
2024-02-13,12.05,12.06,11.855,11.91,72332.0
2024-02-14,12.005,12.08,12.005,12.07,33339.0
2024-02-15,12.115,12.275,12.115,12.26,58191.0
2024-02-16,12.23,12.34,12.23,12.315,37925.0
2024-02-20,12.315,12.38,12.265,12.295,29930.0
2024-02-21,12.305,12.325,12.275,12.325,33744.0
2024-02-22,12.36,12.445,12.36,12.425,30826.0
2024-02-23,12.38,12.465,12.38,12.435,88789.0
2024-02-26,12.4,12.435,12.35,12.38,45816.0
2024-02-27,12.35,12.41,12.35,12.4,44077.0
2024-02-28,12.4,12.41,12.36,12.36,75480.0
2024-02-29,12.4,12.445,12.4,12.415,62771.0
2024-03-01,12.445,12.55,12.445,12.51,54075.0
2024-03-04,12.53,12.53,12.495,12.51,58319.0
2024-03-05,12.51,12.56,12.485,12.495,31331.0
2024-03-06,12.55,12.575,12.51,12.53,40308.0
2024-03-07,12.57,12.645,12.57,12.635,59840.0
2024-03-08,12.635,12.66,12.56,12.585,43956.0
2024-03-11,12.54,12.605,12.52,12.605,49989.0
2024-03-12,12.625,12.625,12.575,12.625,49089.0
2024-03-13,12.625,12.67,12.605,12.67,35098.0
2024-03-14,12.645,12.645,12.56,12.585,36222.0
2024-03-15,12.575,12.635,12.57,12.625,25612.0
2024-03-18,12.68,12.69,12.615,12.635,64570.0
2024-03-19,12.635,12.69,12.635,12.645,28901.0
2024-03-20,12.67,12.745,12.625,12.735,41987.0
2024-03-21,12.775,12.81,12.755,12.775,67809.0
2024-03-22,12.755,12.785,12.69,12.69,25238.0
2024-03-25,12.68,12.735,12.68,12.69,61571.0
2024-03-26,12.69,12.745,12.68,12.72,16726.0
2024-03-27,12.715,12.8,12.715,12.79,33808.0
2024-03-28,12.86,12.895,12.86,12.895,10700.0
2024-04-01,12.905,12.905,12.84,12.865,14915.0
2024-04-02,12.82,12.85,12.79,12.825,23600.0
2024-04-03,12.78,12.875,12.78,12.865,25604.0
2024-04-04,12.895,12.935,12.8,12.82,15284.0
2024-04-05,12.83,12.98,12.83,12.955,26573.0
2024-04-08,12.97,12.99,12.915,12.97,21346.0
2024-04-09,13.01,13.01,12.945,12.98,26566.0
2024-04-10,12.905,12.915,12.85,12.875,37801.0
2024-04-11,12.895,12.925,12.78,12.82,34965.0
2024-04-12,12.85,12.875,12.685,12.725,37259.0
2024-04-15,12.765,12.8,12.575,12.61,24888.0
2024-04-16,12.58,12.58,12.495,12.575,21003.0
2024-04-17,12.565,12.63,12.485,12.535,26748.0
2024-04-18,12.555,12.62,12.495,12.535,36282.0
2024-04-19,12.555,12.64,12.525,12.62,46807.0
2024-04-22,12.59,12.675,12.575,12.65,11751.0
2024-04-23,12.65,12.715,12.63,12.705,21902.0
2024-04-24,12.705,12.725,12.66,12.675,36075.0
2024-04-25,12.6,12.695,12.565,12.67,47716.0
2024-04-26,12.695,12.735,12.695,12.715,22166.0
2024-04-29,12.715,12.77,12.705,12.715,54158.0
2024-04-30,12.725,12.725,12.61,12.65,28687.0
2024-05-01,12.59,12.66,12.525,12.59,31915.0
2024-05-02,12.59,12.64,12.535,12.6,45926.0
2024-05-03,12.64,12.64,12.58,12.63,30003.0
2024-05-06,12.675,12.79,12.675,12.78,46828.0
2024-05-07,12.82,12.84,12.8,12.815,27601.0
2024-05-08,12.745,12.905,12.745,12.895,38691.0
2024-05-09,12.925,13.055,12.925,13.03,13798.0
2024-05-10,13.085,13.105,13.04,13.05,35100.0
2024-05-13,13.055,13.075,13.01,13.02,7233.0
2024-05-14,13.02,13.05,12.99,13.01,16079.0
2024-05-15,13.075,13.075,13.03,13.03,40002.0
2024-05-16,13.03,13.065,13.03,13.055,21456.0
2024-05-17,13.095,13.115,13.05,13.105,6800.0
2024-05-21,13.085,13.17,13.085,13.17,20545.0
2024-05-22,13.135,13.145,13.055,13.085,76044.0
2024-05-23,13.105,13.125,12.96,13.01,97407.0
2024-05-24,13.05,13.055,13.01,13.02,25027.0
2024-05-27,13.03,13.095,13.03,13.075,13611.0
2024-05-28,13.055,13.055,12.97,13.01,51106.0
2024-05-29,12.915,12.915,12.755,12.765,14386.0
2024-05-30,12.78,12.86,12.78,12.81,21279.0
2024-05-31,12.84,12.925,12.78,12.925,11131.0
2024-06-03,12.925,12.96,12.82,12.86,32021.0
2024-06-04,12.8,12.82,12.715,12.79,26751.0
2024-06-05,12.85,12.86,12.81,12.83,31710.0
2024-06-06,12.81,12.885,12.81,12.875,40298.0
2024-06-07,12.81,12.83,12.755,12.77,28476.0
2024-06-10,12.77,12.81,12.77,12.8,29146.0
2024-06-11,12.725,12.735,12.685,12.695,30617.0
2024-06-12,12.85,12.885,12.765,12.77,31298.0
2024-06-13,12.745,12.765,12.62,12.64,11303.0
2024-06-14,12.6,12.6,12.505,12.575,23225.0
2024-06-17,12.525,12.57,12.49,12.535,34107.0
2024-06-18,12.62,12.62,12.555,12.575,49600.0
2024-06-19,12.545,12.575,12.505,12.535,47235.0
2024-06-20,12.525,12.63,12.525,12.575,76396.0
2024-06-21,12.59,12.59,12.545,12.565,30869.0
2024-06-24,12.575,12.735,12.575,12.735,7901.0
2024-06-25,12.725,12.725,12.645,12.675,18342.0
2024-06-26,12.61,12.65,12.595,12.65,36446.0
2024-06-27,12.685,12.765,12.685,12.765,17917.0
2024-06-28,12.795,12.82,12.725,12.765,25415.0
2024-07-02,12.735,12.8,12.705,12.795,37219.0
2024-07-03,12.86,12.965,12.86,12.92,34940.0
2024-07-04,12.945,12.975,12.92,12.93,36002.0
2024-07-05,12.935,12.995,12.83,12.85,40027.0
2024-07-08,12.87,12.89,12.805,12.89,20300.0
2024-07-09,12.85,12.87,12.83,12.85,33255.0
2024-07-10,12.87,13.015,12.87,13.015,20500.0
2024-07-11,13.09,13.165,13.06,13.165,31061.0
2024-07-12,13.165,13.275,13.165,13.235,26370.0
2024-07-15,13.3,13.39,13.29,13.34,14800.0
2024-07-16,13.37,13.465,13.34,13.465,10931.0
2024-07-17,13.39,13.485,13.39,13.425,34150.0
2024-07-18,13.465,13.465,13.32,13.38,55720.0
2024-07-19,13.28,13.38,13.195,13.34,7605.0
2024-07-22,13.38,13.47,13.36,13.465,33324.0
2024-07-23,13.445,13.475,13.405,13.455,31224.0
2024-07-24,13.475,13.505,13.385,13.39,16302.0
2024-07-25,13.35,13.47,13.335,13.415,26800.0
2024-07-26,13.485,13.53,13.475,13.51,61889.0
2024-07-29,13.53,13.55,13.445,13.505,24408.0
2024-07-30,13.51,13.57,13.51,13.53,33489.0
2024-07-31,13.6,13.715,13.6,13.655,12208.0
2024-08-01,13.685,13.685,13.445,13.495,61842.0
2024-08-02,13.36,13.36,13.12,13.245,28402.0
2024-08-06,12.965,13.18,12.965,13.14,32720.0
2024-08-07,13.3,13.3,12.975,13.015,38687.0
2024-08-08,13.13,13.245,13.05,13.205,40021.0
2024-08-09,13.215,13.215,13.15,13.185,25477.0
2024-08-12,13.225,13.3,13.215,13.265,22496.0
2024-08-13,13.33,13.415,13.3,13.415,21752.0
2024-08-14,13.405,13.475,13.405,13.475,53059.0
2024-08-15,13.59,13.635,13.54,13.6,82989.0
2024-08-16,13.61,13.675,13.61,13.655,12410.0
2024-08-19,13.635,13.75,13.635,13.685,9129.0
2024-08-20,13.735,13.735,13.62,13.665,48046.0
2024-08-21,13.665,13.695,13.655,13.685,15177.0
2024-08-22,13.655,13.685,13.635,13.665,40602.0
2024-08-23,13.705,13.83,13.705,13.81,36121.0
2024-08-26,13.865,13.895,13.85,13.865,34762.0
2024-08-27,13.81,13.84,13.81,13.82,19001.0
2024-08-28,13.77,13.77,13.685,13.715,33150.0
2024-08-29,13.78,13.85,13.78,13.78,16038.0
2024-08-30,13.81,13.84,13.735,13.84,17402.0
2024-09-03,13.77,13.77,13.655,13.705,38017.0
2024-09-04,13.675,13.78,13.675,13.74,15923.0
2024-09-05,13.76,13.81,13.685,13.695,22100.0
2024-09-06,13.74,13.78,13.53,13.58,31410.0
2024-09-09,13.655,13.735,13.635,13.695,39026.0
2024-09-10,13.74,13.74,13.56,13.675,41695.0
2024-09-11,13.645,13.78,13.62,13.78,18508.0
2024-09-12,13.85,13.99,13.85,13.99,9692.0
2024-09-13,14.06,14.095,14.06,14.07,19222.0
2024-09-16,14.095,14.165,14.07,14.155,19621.0
2024-09-17,14.175,14.21,14.125,14.145,15412.0
2024-09-18,14.145,14.195,14.085,14.105,20459.0
2024-09-19,14.2,14.23,14.165,14.2,19024.0
2024-09-20,14.25,14.25,14.155,14.23,15505.0
2024-09-23,14.26,14.27,14.195,14.22,29310.0
2024-09-24,14.24,14.3,14.23,14.28,22553.0
2024-09-25,14.26,14.28,14.215,14.22,33936.0
2024-09-26,14.29,14.335,14.21,14.3,32075.0
2024-09-27,14.32,14.33,14.27,14.27,22664.0
2024-09-30,14.23,14.28,14.185,14.28,18079.0
2024-10-01,14.24,14.33,14.23,14.31,14765.0
2024-10-02,14.29,14.365,14.27,14.29,30544.0
2024-10-03,14.28,14.29,14.195,14.28,34733.0
2024-10-04,14.355,14.365,14.29,14.32,17609.0
2024-10-07,14.31,14.35,14.24,14.3,33744.0
2024-10-08,14.28,14.28,14.205,14.26,81656.0
2024-10-09,14.24,14.35,14.24,14.34,52965.0
2024-10-10,14.34,14.405,14.31,14.395,47240.0
2024-10-11,14.475,14.81,14.475,14.495,73060.0
2024-10-15,14.465,14.53,14.465,14.52,48445.0
2024-10-16,14.53,14.61,14.53,14.6,20794.0
2024-10-17,14.655,14.655,14.6,14.63,132672.0
2024-10-18,14.665,14.725,14.645,14.705,46228.0
2024-10-21,14.725,14.745,14.61,14.63,51258.0
2024-10-22,14.55,14.62,14.55,14.6,19720.0
2024-10-23,14.59,14.62,14.495,14.56,15490.0
2024-10-24,14.57,14.58,14.465,14.57,50243.0
2024-10-25,14.6,14.63,14.495,14.52,31152.0
2024-10-28,14.5,14.59,14.5,14.58,25003.0
2024-10-29,14.57,14.58,14.5,14.57,19939.0
2024-10-30,14.52,14.57,14.51,14.56,16400.0
2024-10-31,14.52,14.52,14.28,14.28,30104.0
2024-11-01,14.33,14.33,14.25,14.28,18102.0
2024-11-04,14.28,14.365,14.26,14.29,15129.0
2024-11-05,14.3,14.35,14.29,14.35,34987.0
2024-11-06,14.445,14.465,14.34,14.445,40215.0
2024-11-07,14.445,14.55,14.425,14.52,35877.0
2024-11-08,14.52,14.52,14.455,14.475,55974.0
2024-11-11,14.495,14.53,14.445,14.455,15891.0
2024-11-12,14.465,14.465,14.375,14.445,24690.0
2024-11-13,14.415,14.465,14.34,14.415,39465.0
2024-11-14,14.425,14.53,14.395,14.495,49416.0
2024-11-15,14.495,14.495,14.405,14.465,22132.0
2024-11-18,14.445,14.54,14.385,14.485,20618.0
2024-11-19,14.425,14.53,14.4,14.53,19533.0
2024-11-20,14.56,14.59,14.495,14.58,26700.0
2024-11-21,14.635,14.745,14.635,14.735,21099.0
2024-11-22,14.745,14.81,14.745,14.79,29170.0
2024-11-25,14.765,14.82,14.765,14.78,34911.0
2024-11-26,14.755,14.755,14.655,14.725,28202.0
2024-11-27,14.745,14.81,14.745,14.79,51693.0
2024-11-28,14.8,14.85,14.79,14.81,23934.0
2024-11-29,14.8,14.87,14.79,14.86,36001.0
2024-12-02,14.85,14.87,14.765,14.8,38165.0
2024-12-03,14.79,14.84,14.78,14.81,30715.0
2024-12-04,14.82,14.85,14.78,14.82,54256.0
2024-12-05,14.765,14.87,14.765,14.84,39236.0
2024-12-06,14.87,14.89,14.765,14.79,41111.0
2024-12-09,14.8,14.87,14.765,14.78,26658.0
2024-12-10,14.775,14.775,14.705,14.705,22341.0
2024-12-11,14.725,14.78,14.715,14.735,19402.0
2024-12-12,14.695,14.695,14.62,14.635,28748.0
2024-12-13,14.63,14.63,14.53,14.56,23339.0
2024-12-16,14.54,14.56,14.475,14.485,19394.0
2024-12-17,14.385,14.425,14.385,14.415,34395.0
2024-12-18,14.425,14.475,14.125,14.155,39807.0
2024-12-19,14.175,14.185,14.115,14.125,34410.0
2024-12-20,14.07,14.27,14.07,14.205,33988.0
2024-12-23,14.175,14.28,14.135,14.28,12231.0
2024-12-24,14.29,14.31,14.24,14.3,23263.0
2024-12-27,14.32,14.35,14.23,14.33,13816.0
2024-12-30,14.19,14.28,14.16,14.25,54403.0
2024-12-31,14.29,14.335,14.23,14.325,9792.0
2025-01-02,14.425,14.455,14.365,14.405,16485.0
2025-01-03,14.435,14.5,14.385,14.495,12222.0
2025-01-06,14.57,14.58,14.445,14.455,12440.0
2025-01-07,14.55,14.55,14.455,14.485,23818.0
2025-01-08,14.455,14.51,14.425,14.5,9845.0
2025-01-09,14.5,14.53,14.5,14.52,13600.0
2025-01-10,14.52,14.52,14.385,14.415,23601.0
2025-01-13,14.365,14.375,14.315,14.315,26878.0
2025-01-14,14.27,14.325,14.27,14.31,33236.0
2025-01-15,14.485,14.485,14.395,14.415,25185.0
2025-01-16,14.385,14.455,14.375,14.445,33415.0
2025-01-17,14.53,14.53,14.495,14.5,21401.0
2025-01-20,14.52,14.58,14.52,14.56,14239.0
2025-01-21,14.56,14.59,14.53,14.59,15650.0
2025-01-22,14.63,14.64,14.59,14.59,11413.0
2025-01-23,14.59,14.68,14.55,14.66,16355.0
2025-01-24,14.685,14.685,14.63,14.66,9015.0
2025-01-27,14.63,14.66,14.62,14.66,21368.0
2025-01-28,14.67,14.68,14.59,14.63,19661.0
2025-01-29,14.59,14.68,14.59,14.65,20310.0
2025-01-30,14.66,14.835,14.66,14.785,17123.0
2025-01-31,14.805,14.805,14.63,14.66,29996.0
2025-02-03,14.16,14.485,14.16,14.435,38997.0
2025-02-04,14.475,14.53,14.425,14.485,56578.0
2025-02-05,14.54,14.63,14.495,14.62,16246.0
2025-02-06,14.725,14.725,14.55,14.6,14363.0
2025-02-07,14.67,14.67,14.495,14.53,35486.0
2025-02-10,14.62,14.685,14.62,14.65,9668.0
2025-02-11,14.64,14.65,14.6,14.62,20063.0
2025-02-12,14.6,14.61,14.54,14.58,19503.0
2025-02-13,14.62,14.62,14.545,14.56,28714.0
2025-02-14,14.58,14.58,14.455,14.465,31760.0
2025-02-18,14.495,14.55,14.425,14.52,24969.0
2025-02-19,14.475,14.64,14.475,14.63,17154.0
2025-02-20,14.63,14.685,14.59,14.66,21342.0
2025-02-21,14.705,14.705,14.525,14.54,23622.0
2025-02-24,14.56,14.61,14.51,14.57,44514.0
2025-02-25,14.6,14.67,14.51,14.65,25735.0
2025-02-26,14.63,14.745,14.63,14.695,22465.0
2025-02-27,14.71,14.71,14.57,14.57,29700.0
2025-02-28,14.525,14.68,14.525,14.68,18795.0
2025-03-03,14.715,14.755,14.445,14.485,72853.0
2025-03-04,14.425,14.455,14.23,14.365,7127.0
2025-03-05,14.355,14.485,14.325,14.485,28026.0
2025-03-06,14.445,14.495,14.325,14.425,23826.0
2025-03-07,14.405,14.57,14.405,14.54,22064.0
2025-03-10,14.485,14.5,14.335,14.395,56773.0
2025-03-11,14.405,14.425,14.29,14.335,19049.0
2025-03-12,14.355,14.455,14.29,14.415,30173.0
2025-03-13,14.405,14.475,14.325,14.385,22033.0
2025-03-14,14.455,14.55,14.435,14.53,27600.0
2025-03-17,14.57,14.705,14.57,14.695,23455.0
2025-03-18,14.735,14.735,14.65,14.705,35543.0
2025-03-19,14.745,14.855,14.745,14.845,12823.0
2025-03-20,14.745,14.865,14.735,14.845,20239.0
2025-03-21,14.835,14.845,14.695,14.775,22482.0
2025-03-24,14.87,14.93,14.87,14.89,9626.0
2025-03-25,15.0,15.005,14.93,14.93,3759.0
2025-03-26,14.98,15.01,14.865,14.89,11154.0
2025-03-27,14.9,14.92,14.865,14.9,37135.0
2025-03-28,14.855,14.875,14.71,14.725,15473.0
2025-03-31,14.655,14.88,14.645,14.85,16743.0
2025-04-01,14.78,14.92,14.75,14.89,34881.0
2025-04-02,14.77,15.01,14.77,15.0,9185.0
2025-04-03,14.615,14.79,14.545,14.655,35448.0
2025-04-04,14.375,14.375,14.02,14.05,30278.0
2025-04-07,13.53,13.885,13.45,13.765,30528.0
2025-04-08,14.02,14.03,13.49,13.58,18921.0
2025-04-09,13.52,14.16,13.45,14.13,91312.0
2025-04-10,13.915,14.02,13.645,13.805,34411.0
2025-04-11,13.805,14.13,13.805,14.12,14576.0
2025-04-14,14.26,14.365,14.23,14.335,10834.0
2025-04-15,14.345,14.415,14.335,14.405,30944.0
2025-04-16,14.445,14.505,14.365,14.425,34617.0
2025-04-17,14.445,14.545,14.445,14.475,20151.0
2025-04-21,14.445,14.485,14.335,14.435,10874.0
2025-04-22,14.575,14.605,14.535,14.565,14647.0
2025-04-23,14.69,14.69,14.555,14.585,28577.0
2025-04-24,14.615,14.69,14.595,14.68,10527.0
2025-04-25,14.605,14.675,14.595,14.675,6613.0
2025-04-28,14.655,14.75,14.655,14.72,6736.0
2025-04-29,14.72,14.77,14.655,14.75,5659.0
2025-04-30,14.74,14.8,14.635,14.8,16776.0
2025-05-01,14.79,14.9,14.68,14.7,13574.0
2025-05-02,14.82,14.85,14.72,14.75,16871.0
2025-05-05,14.79,14.81,14.71,14.73,22126.0
2025-05-06,14.76,14.81,14.74,14.79,11500.0
2025-05-07,14.82,14.88,14.8,14.87,11263.0
2025-05-08,14.88,15.01,14.88,14.96,15052.0
2025-05-09,14.98,15.135,14.96,15.02,24529.0
2025-05-12,15.235,15.245,15.055,15.065,8423.0
2025-05-13,15.125,15.155,15.065,15.125,13357.0
2025-05-14,15.115,15.115,15.055,15.105,17453.0
2025-05-15,15.115,15.205,15.115,15.185,6935.0
2025-05-16,15.195,15.295,15.175,15.285,37844.0
2025-05-20,15.285,15.43,15.285,15.41,22787.0
2025-05-21,15.385,15.41,15.335,15.365,9168.0
2025-05-22,15.385,15.39,15.325,15.355,25233.0
2025-05-23,15.315,15.385,15.285,15.375,31642.0
2025-05-26,15.365,15.51,15.365,15.47,2427.0
2025-05-27,15.54,15.64,15.53,15.62,14335.0
2025-05-28,15.67,15.67,15.59,15.6,4343.0
2025-05-29,15.69,15.71,15.6,15.61,12483.0
2025-05-30,15.61,15.62,15.56,15.58,27896.0
2025-06-02,15.62,15.71,15.62,15.7,11407.0
2025-06-03,15.66,15.72,15.64,15.71,22769.0
2025-06-04,15.67,15.73,15.66,15.68,12112.0
2025-06-05,15.745,15.745,15.68,15.68,26597.0
2025-06-06,15.765,15.795,15.66,15.66,4663.0
2025-06-09,15.7,15.745,15.65,15.72,13530.0
2025-06-10,15.745,15.775,15.745,15.745,15523.0
2025-06-11,15.755,15.795,15.755,15.775,21602.0
2025-06-12,15.785,15.875,15.785,15.855,12692.0
2025-06-13,15.925,15.935,15.845,15.855,16646.0
2025-06-16,15.905,15.925,15.845,15.855,30608.0
2025-06-17,15.885,15.885,15.795,15.815,16020.0
2025-06-18,15.815,15.885,15.795,15.845,11403.0
2025-06-19,15.855,15.855,15.785,15.845,21618.0
2025-06-20,15.925,15.965,15.815,15.825,10613.0
2025-06-23,15.865,15.915,15.825,15.845,13364.0
2025-06-24,15.785,15.895,15.775,15.855,13094.0
2025-06-25,15.815,15.815,15.755,15.775,21642.0
2025-06-26,15.785,15.855,15.785,15.835,64268.0
2025-06-27,15.835,15.905,15.795,15.825,33932.0
2025-06-30,15.875,15.945,15.855,15.925,20392.0
2025-07-02,15.99,16.05,15.97,16.04,14312.0
2025-07-03,16.06,16.12,16.06,16.08,14085.0
2025-07-04,16.07,16.13,16.07,16.12,14754.0
2025-07-07,16.12,16.14,16.06,16.07,14110.0
2025-07-08,16.09,16.28,16.08,16.1,18441.0
2025-07-09,16.15,16.15,16.1,16.12,27629.0
2025-07-10,16.1,16.19,16.1,16.16,19593.0
2025-07-11,16.12,16.13,16.08,16.12,17433.0
2025-07-14,16.13,16.18,16.1,16.14,12335.0
2025-07-15,16.16,16.16,16.06,16.07,15738.0
2025-07-16,16.1,16.1,16.01,16.06,19857.0
2025-07-17,16.13,16.18,16.11,16.18,14611.0
2025-07-18,16.21,16.21,16.13,16.14,11698.0
2025-07-21,16.16,16.24,16.16,16.18,22000.0
2025-07-22,16.21,16.31,16.21,16.3,9678.0
2025-07-23,16.31,16.38,16.31,16.35,42485.0
2025-07-24,16.33,16.43,16.33,16.41,16471.0
2025-07-25,16.42,16.44,16.36,16.43,12959.0
2025-07-28,16.4,16.4,16.34,16.36,19478.0
2025-07-29,16.4,16.42,16.38,16.42,16083.0
2025-07-30,16.41,16.43,16.33,16.37,13708.0
2025-07-31,16.38,16.38,16.27,16.27,26942.0
2025-08-01,16.2,16.23,16.12,16.16,38378.0
2025-08-05,16.32,16.4,16.29,16.37,16500.0
2025-08-06,16.41,16.43,16.37,16.39,27066.0
2025-08-07,16.39,16.41,16.195,16.22,60546.0
2025-08-08,16.28,16.29,16.25,16.26,42384.0
2025-08-11,16.25,16.25,16.215,16.24,20789.0
2025-08-12,16.24,16.36,16.24,16.35,64728.0
2025-08-13,16.38,16.49,16.37,16.48,19504.0
2025-08-14,16.49,16.53,16.43,16.53,15305.0
2025-08-15,16.52,16.6,16.52,16.58,18254.0
2025-08-18,16.57,16.59,16.56,16.59,6572.0
2025-08-19,16.58,16.62,16.58,16.59,5256.0
2025-08-20,16.63,16.665,16.62,16.645,5147.0
2025-08-21,16.645,16.735,16.62,16.715,5004.0
2025-08-22,16.745,16.895,16.745,16.865,14511.0
2025-08-25,16.875,16.875,16.775,16.785,6240.0
2025-08-26,16.805,16.855,16.805,16.855,7065.0
2025-08-27,16.895,16.955,16.895,16.945,22473.0
2025-08-28,16.995,16.995,16.845,16.905,2718.0
2025-08-29,16.925,17.005,16.925,16.975,6721.0
2025-09-02,16.935,16.975,16.915,16.975,8619.0
2025-09-03,16.985,17.015,16.97,16.995,5668.0
2025-09-04,17.035,17.115,17.035,17.115,6986.0
2025-09-05,17.185,17.215,17.105,17.145,52528.0
2025-09-08,17.175,17.185,17.075,17.185,12832.0
2025-09-09,17.205,17.225,17.145,17.195,32676.0
2025-09-10,17.195,17.285,17.185,17.285,12824.0
2025-09-11,17.32,17.4,17.305,17.39,11425.0
2025-09-12,17.41,17.41,17.37,17.37,16579.0
2025-09-15,17.4,17.41,17.36,17.4,40781.0
2025-09-16,17.38,17.41,17.33,17.36,22455.0
2025-09-17,17.35,17.47,17.32,17.35,34870.0
2025-09-18,17.34,17.42,17.34,17.4,8300.0
2025-09-19,17.62,17.62,17.43,17.49,95389.0
2025-09-22,17.5,17.63,17.47,17.61,47008.0
2025-09-23,17.65,17.73,17.6,17.61,192699.0
2025-09-24,17.64,17.71,17.64,17.64,57315.0
2025-09-25,17.63,17.68,17.59,17.67,23949.0
2025-09-26,17.67,17.73,17.67,17.73,30166.0
2025-09-29,17.76,17.76,17.69,17.71,34276.0
2025-09-30,17.65,17.71,17.62,17.7,21190.0
2025-10-01,17.72,17.78,17.72,17.74,31425.0
2025-10-02,17.78,17.84,17.71,17.84,27837.0
2025-10-03,17.8,17.96,17.79,17.96,36646.0
2025-10-06,18.05,18.07,17.97,18.05,20702.0
2025-10-07,18.08,18.08,17.91,17.95,50468.0
2025-10-08,18.03,18.03,17.9,17.99,18119.0
2025-10-09,18.01,18.04,17.845,17.89,25951.0
2025-10-10,17.92,17.92,17.73,17.74,19555.0
2025-10-14,17.76,18.0,17.76,17.96,14932.0
2025-10-15,18.02,18.18,18.02,18.11,50736.0
2025-10-16,18.14,18.14,17.98,18.02,31501.0
2025-10-17,17.95,17.97,17.89,17.96,28148.0
2025-10-20,18.0,18.03,18.0,18.03,26894.0
2025-10-21,17.91,17.91,17.84,17.88,31233.0
2025-10-22,17.86,17.97,17.86,17.94,23495.0
2025-10-23,18.01,18.08,18.0,18.03,49064.0
2025-10-24,18.08,18.12,18.07,18.11,25821.0
2025-10-27,18.11,18.11,18.01,18.05,25798.0
2025-10-28,18.0,18.035,17.96,17.96,46895.0
2025-10-29,17.99,17.99,17.72,17.74,11395.0
2025-10-30,17.75,17.83,17.75,17.76,19957.0
2025-10-31,17.84,17.84,17.74,17.82,28084.0
2025-11-03,17.84,17.9,17.81,17.82,22403.0
2025-11-04,17.73,17.77,17.67,17.71,27960.0
2025-11-05,17.76,17.9,17.76,17.86,17171.0
2025-11-06,17.91,17.92,17.8,17.8,24050.0
2025-11-07,17.78,17.8,17.69,17.8,25686.0
2025-11-10,17.92,17.99,17.89,17.99,14906.0
2025-11-11,17.98,18.13,17.98,18.13,12333.0
2025-11-12,18.17,18.38,18.17,18.38,7179.0
2025-11-13,18.39,18.4,18.21,18.25,190669.0
2025-11-14,18.14,18.31,18.11,18.31,22549.0
2025-11-17,18.27,18.28,18.11,18.18,25193.0
2025-11-18,18.13,18.21,18.09,18.19,44410.0
2025-11-19,18.15,18.2,18.13,18.2,24830.0
2025-11-20,18.33,18.33,18.0,18.01,22026.0
2025-11-21,18.02,18.225,18.02,18.21,24801.0
2025-11-24,18.25,18.34,18.25,18.32,22343.0
2025-11-25,18.38,18.53,18.36,18.51,32260.0
2025-11-26,18.55,18.635,18.55,18.62,32741.0