Date,Open,High,Low,Close,Volume
2018-08-15,9.455,9.455,9.39,9.41,39356.0
2018-08-16,9.465,9.475,9.42,9.465,32601.0
2018-08-17,9.58,9.58,9.425,9.58,968.0
2018-08-20,9.58,9.635,9.455,9.455,6680.0
2018-08-21,9.455,9.5,9.455,9.485,14726.0
2018-08-22,9.495,9.495,9.485,9.485,2775.0
2018-08-23,9.495,9.5,9.495,9.495,2600.0
2018-08-24,9.56,9.56,9.51,9.51,9591.0
2018-08-27,9.57,9.57,9.56,9.57,30541.0
2018-08-28,9.605,9.71,9.55,9.605,1384.0
2018-08-29,9.585,9.595,9.585,9.585,2430.0
2018-08-30,9.585,9.585,9.585,9.585,900.0
2018-08-31,9.595,9.595,9.57,9.57,9195.0
2018-09-04,9.55,9.55,9.53,9.53,6100.0
2018-09-05,9.51,9.51,9.465,9.5,38444.0
2018-09-06,9.5,9.5,9.445,9.455,3056.0
2018-09-07,9.435,9.455,9.425,9.445,18569.0
2018-09-10,9.56,9.56,9.445,9.445,7453.0
2018-09-11,9.445,9.475,9.435,9.465,2600.0
2018-09-12,9.475,9.475,9.435,9.465,8496.0
2018-09-13,9.56,9.56,9.495,9.495,20900.0
2018-09-14,9.495,9.5,9.495,9.495,15000.0
2018-09-17,9.5,9.5,9.465,9.465,10848.0
2018-09-18,9.475,9.5,9.475,9.5,30100.0
2018-09-19,9.605,9.605,9.475,9.495,16489.0
2018-09-20,9.605,9.605,9.53,9.55,10897.0
2018-09-21,9.58,9.58,9.56,9.57,4302.0
2018-09-24,9.51,9.54,9.51,9.54,1875.0
2018-09-25,9.56,9.56,9.54,9.54,9100.0
2018-09-26,9.58,9.58,9.55,9.55,2700.0
2018-09-27,9.58,9.595,9.57,9.58,3085.0
2018-09-28,9.55,9.55,9.53,9.53,9076.0
2018-10-01,9.71,9.71,9.53,9.55,17700.0
2018-10-02,9.56,9.56,9.55,9.55,5000.0
2018-10-03,9.655,9.655,9.53,9.55,35438.0
2018-10-04,9.655,9.655,9.455,9.455,25557.0
2018-10-05,9.465,9.465,9.38,9.41,11134.0
2018-10-09,9.37,9.41,9.37,9.38,13590.0
2018-10-10,9.315,9.315,9.18,9.18,6545.0
2018-10-11,9.265,9.265,9.06,9.095,7134.0
2018-10-12,9.18,9.18,9.095,9.135,5410.0
2018-10-15,9.23,9.23,9.125,9.135,14170.0
2018-10-16,9.19,9.21,9.135,9.135,3100.0
2018-10-17,9.23,9.25,9.135,9.135,1700.0
2018-10-18,9.37,9.37,9.135,9.135,25757.0
2018-10-19,9.23,9.23,9.18,9.18,1100.0
2018-10-22,9.155,9.155,9.135,9.135,3628.0
2018-10-23,9.18,9.18,9.03,9.05,14670.0
2018-10-24,9.05,9.05,8.945,8.945,939.0
2018-10-25,9.02,9.06,9.005,9.04,10600.0
2018-10-26,9.005,9.005,8.92,8.955,14430.0
2018-10-29,9.06,9.06,8.85,8.85,15834.0
2018-10-30,8.945,8.945,8.91,8.935,12850.0
2018-10-31,9.08,9.08,9.06,9.06,5500.0
2018-11-01,9.05,9.105,9.04,9.105,4305.0
2018-11-02,9.145,9.145,9.05,9.08,490.0
2018-11-05,9.175,9.175,9.06,9.09,6229.0
2018-11-06,8.91,9.115,8.91,9.09,15868.0
2018-11-07,9.18,9.21,9.18,9.21,6900.0
2018-11-08,9.23,9.23,9.23,9.23,3400.0
2018-11-09,9.335,9.335,9.135,9.135,9260.0
2018-11-12,9.285,9.285,9.05,9.05,1380.0
2018-11-13,9.05,9.06,9.05,9.05,1000.0
2018-11-14,9.05,9.05,8.995,8.995,11160.0
2018-11-15,9.165,9.165,8.995,8.995,900.0
2018-11-16,9.07,9.105,9.07,9.105,1200.0
2018-11-19,8.995,8.995,8.995,8.995,150.0
2018-11-20,8.91,8.91,8.89,8.9,3045.0
2018-11-21,8.945,8.985,8.945,8.985,3900.0
2018-11-22,8.945,8.985,8.945,8.965,3900.0
2018-11-23,8.92,8.945,8.92,8.92,156.0
2018-11-26,8.975,8.975,8.92,8.92,500.0
2018-11-27,8.975,8.975,8.975,8.975,100.0
2018-11-28,9.015,9.015,9.015,9.015,1050.0
2018-11-29,9.19,9.19,9.08,9.09,3023.0
2018-11-30,9.125,9.125,9.09,9.09,100.0
2018-12-03,9.255,9.255,9.23,9.23,4831.0
2018-12-04,9.36,9.36,9.08,9.08,22456.0
2018-12-05,9.09,9.095,9.08,9.08,2600.0
2018-12-06,8.975,9.005,8.945,9.005,13587.0
2018-12-07,9.07,9.07,8.93,8.93,403.0
2018-12-10,8.9,8.93,8.85,8.93,163.0
2018-12-11,8.965,8.965,8.93,8.955,1200.0
2018-12-12,8.995,9.015,8.995,8.995,1600.0
2018-12-13,8.945,8.945,8.935,8.935,3000.0
2018-12-14,8.945,8.945,8.9,8.9,5991.0
2018-12-17,8.87,8.87,8.73,8.74,24436.0
2018-12-18,8.825,8.835,8.805,8.835,7100.0
2018-12-19,8.87,8.87,8.72,8.72,59610.0
2018-12-20,8.71,8.71,8.615,8.645,38742.0
2018-12-21,8.57,8.6,8.525,8.57,522586.0
2018-12-24,8.495,8.57,8.495,8.57,650.0
2018-12-27,8.455,8.6,8.455,8.6,24400.0
2018-12-28,8.9,8.9,8.6,8.6,20.0
2018-12-31,8.685,8.73,8.685,8.72,4420.0
2019-01-02,8.71,8.71,8.71,8.71,300.0
2019-01-03,8.665,8.665,8.645,8.645,6883.0
2019-01-04,8.71,8.71,8.71,8.71,649.0
2019-01-07,8.815,8.835,8.785,8.785,10400.0
2019-01-08,8.86,8.86,8.785,8.785,400.0
2019-01-09,8.87,8.92,8.87,8.87,3600.0
2019-01-10,8.845,8.93,8.845,8.93,5000.0
2019-01-11,9.125,9.125,8.93,8.93,55.0
2019-01-14,8.9,8.91,8.89,8.89,4800.0
2019-01-15,8.9,8.955,8.9,8.945,6089.0
2019-01-16,8.945,8.945,8.945,8.945,0.0
2019-01-17,8.965,8.985,8.965,8.985,5100.0
2019-01-18,9.04,9.08,9.04,9.08,7693.0
2019-01-21,9.06,9.09,9.06,9.08,1407.0
2019-01-22,9.015,9.015,8.945,8.945,7200.0
2019-01-23,9.04,9.04,8.975,8.975,10415.0
2019-01-24,9.18,9.18,9.005,9.02,11989.0
2019-01-25,9.09,9.095,9.07,9.07,11380.0
2019-01-28,9.175,9.175,9.015,9.04,14650.0
2019-01-29,9.04,9.05,9.04,9.05,2813.0
2019-01-30,9.09,9.105,9.09,9.105,900.0
2019-01-31,9.105,9.18,9.105,9.165,9500.0
2019-02-01,9.175,9.175,9.175,9.175,1000.0
2019-02-04,9.19,9.2,9.155,9.18,6735.0
2019-02-05,9.23,9.25,9.23,9.23,1200.0
2019-02-06,9.39,9.39,9.22,9.24,6405.0
2019-02-07,9.25,9.25,9.165,9.22,2543.0
2019-02-08,9.105,9.165,9.105,9.165,29928.0
2019-02-11,9.21,9.21,9.21,9.21,810.0
2019-02-12,9.25,9.25,9.21,9.21,12542.0
2019-02-13,9.24,9.275,9.24,9.265,39702.0
2019-02-14,9.275,9.275,9.255,9.265,3000.0
2019-02-15,9.275,9.295,9.275,9.275,829.0
2019-02-19,9.5,9.5,9.335,9.42,8300.0
2019-02-20,9.37,9.37,9.36,9.36,10000.0
2019-02-21,9.5,9.5,9.325,9.5,6600.0
2019-02-22,9.35,9.37,9.34,9.35,2716.0
2019-02-25,9.39,9.42,9.38,9.41,10975.0
2019-02-26,9.41,9.42,9.41,9.42,6140.0
2019-02-27,9.39,9.39,9.34,9.34,3500.0
2019-02-28,9.38,9.38,9.34,9.34,600.0
2019-03-01,9.42,9.42,9.4,9.42,7200.0
2019-03-04,9.435,9.435,9.37,9.39,20094.0
2019-03-05,9.42,9.42,9.39,9.39,5.0
2019-03-06,9.41,9.41,9.39,9.39,400.0
2019-03-07,9.36,9.36,9.34,9.34,22502.0
2019-03-08,9.35,9.35,9.295,9.315,20643.0
2019-03-11,9.54,9.54,9.38,9.54,4332.0
2019-03-12,9.425,9.54,9.42,9.54,3980.0
2019-03-13,9.54,9.54,9.485,9.485,3300.0
2019-03-14,9.51,9.51,9.485,9.485,2059.0
2019-03-15,9.51,9.52,9.51,9.52,2505.0
2019-03-18,9.53,9.53,9.52,9.52,3100.0
2019-03-19,9.55,9.585,9.55,9.55,9850.0
2019-03-20,9.54,9.57,9.52,9.52,9883.0
2019-03-21,9.58,9.605,9.58,9.595,1254.0
2019-03-22,9.57,9.57,9.52,9.52,14420.0
2019-03-25,9.66,9.66,9.475,9.475,6196.0
2019-03-26,9.7,9.7,9.54,9.54,18205.0
2019-03-27,9.605,9.605,9.51,9.605,2831.0
2019-03-28,9.71,9.71,9.54,9.55,22200.0
2019-03-29,9.57,9.57,9.55,9.55,100.0
2019-04-01,9.605,9.605,9.55,9.55,900.0
2019-04-02,9.645,9.66,9.625,9.625,8900.0
2019-04-03,9.67,9.7,9.645,9.655,8185.0
2019-04-04,9.68,9.68,9.655,9.655,30.0
2019-04-05,9.7,9.73,9.69,9.73,19614.0
2019-04-08,9.9,9.9,9.67,9.68,6410.0
2019-04-09,9.86,9.86,9.7,9.7,2305.0
2019-04-10,9.805,9.87,9.7,9.7,3501.0
2019-04-11,9.7,9.74,9.7,9.74,1063.0
2019-04-12,9.795,9.795,9.795,9.795,104.0
2019-04-15,9.73,9.795,9.73,9.795,2607.0
2019-04-16,9.935,9.935,9.775,9.935,350.0
2019-04-17,9.66,9.755,9.66,9.755,1373.0
2019-04-18,9.785,9.805,9.755,9.805,2379.0
2019-04-22,9.935,9.935,9.745,9.775,26261.0
2019-04-23,9.815,9.815,9.775,9.775,200.0
2019-04-24,9.88,9.88,9.83,9.83,10423.0
2019-04-25,9.83,9.83,9.825,9.83,1000.0
2019-04-26,9.84,9.84,9.815,9.84,4260.0
2019-04-29,9.87,9.88,9.87,9.88,5326.0
2019-04-30,9.86,9.86,9.86,9.86,1000.0
2019-05-01,9.89,9.89,9.84,9.84,3550.0
2019-05-02,9.84,9.84,9.775,9.795,17228.0
2019-05-03,9.84,9.85,9.84,9.85,5250.0
2019-05-06,9.965,9.965,9.785,9.815,10738.0
2019-05-07,9.775,9.775,9.69,9.71,4045.0
2019-05-08,9.72,9.74,9.71,9.74,2755.0
2019-05-09,9.635,9.74,9.595,9.74,2200.0
2019-05-10,9.68,9.69,9.605,9.69,500.0
2019-05-13,9.56,9.69,9.56,9.69,2400.0
2019-05-14,9.57,9.69,9.57,9.69,800.0
2019-05-15,9.69,9.69,9.69,9.69,0.0
2019-05-16,9.74,9.745,9.72,9.74,3178.0
2019-05-17,9.71,9.71,9.7,9.7,2000.0
2019-05-21,9.84,9.84,9.66,9.66,6210.0
2019-05-22,9.655,9.655,9.625,9.655,4000.0
2019-05-23,9.55,9.655,9.55,9.655,800.0
2019-05-24,9.605,9.615,9.585,9.605,5175.0
2019-05-27,9.51,9.605,9.51,9.605,1838.0
2019-05-28,9.625,9.645,9.625,9.625,1500.0
2019-05-29,9.54,9.54,9.52,9.52,102.0
2019-05-30,9.52,9.52,9.52,9.52,0.0
2019-05-31,9.51,9.51,9.5,9.51,650.0
2019-06-03,9.485,9.485,9.425,9.425,7923.0
2019-06-04,9.53,9.53,9.53,9.53,9100.0
2019-06-05,9.55,9.615,9.55,9.605,1888.0
2019-06-06,9.605,9.635,9.585,9.585,1400.0
2019-06-07,9.71,9.74,9.7,9.7,500.0
2019-06-10,9.785,9.785,9.7,9.7,1300.0
2019-06-11,9.765,9.765,9.7,9.7,604.0
2019-06-12,9.745,9.745,9.7,9.7,3403.0
2019-06-13,9.915,9.915,9.765,9.915,315.0
2019-06-14,9.915,9.915,9.73,9.73,2863.0
2019-06-17,9.73,9.73,9.73,9.73,0.0
2019-06-18,9.84,9.9,9.84,9.87,1500.0
2019-06-19,9.89,9.9,9.87,9.87,1347.0
2019-06-20,9.905,9.935,9.905,9.935,430.0
2019-06-21,9.985,9.985,9.925,9.925,2975.0
2019-06-24,9.83,9.925,9.83,9.925,70.0
2019-06-25,9.89,9.89,9.84,9.89,2200.0
2019-06-26,9.84,9.84,9.84,9.84,1912.0
2019-06-27,9.85,9.87,9.85,9.85,1200.0
2019-06-28,9.89,9.89,9.85,9.85,300.0
2019-07-02,9.975,9.975,9.955,9.965,1001.0
2019-07-03,10.04,10.04,9.965,9.965,400.0
2019-07-04,10.075,10.075,10.075,10.075,11100.0
2019-07-05,9.955,9.99,9.955,9.99,1500.0
2019-07-08,9.965,9.965,9.965,9.965,567.0
2019-07-09,9.935,9.965,9.935,9.935,5964.0
2019-07-10,10.145,10.145,10.0,10.0,1664.0
2019-07-11,10.0,10.0,9.99,10.0,3100.0
2019-07-12,10.0,10.01,10.0,10.0,1403.0
2019-07-15,10.02,10.02,10.0,10.0,1000.0
2019-07-16,9.985,9.985,9.985,9.985,500.0
2019-07-17,9.985,10.02,9.985,10.02,3999.0
2019-07-18,9.985,9.985,9.965,9.965,4085.0
2019-07-19,9.985,9.99,9.985,9.985,1922.0
2019-07-22,10.135,10.135,9.965,9.985,800.0
2019-07-23,10.18,10.18,10.02,10.02,1150.0
2019-07-24,10.05,10.05,10.02,10.02,16.0
2019-07-25,10.02,10.02,10.02,10.02,1400.0
2019-07-26,10.07,10.07,10.06,10.06,2100.0
2019-07-29,10.04,10.06,10.04,10.06,100.0
2019-07-30,10.06,10.06,10.06,10.06,0.0
2019-07-31,10.03,10.03,10.0,10.0,400.0
2019-08-01,9.925,10.0,9.925,10.0,7.0
2019-08-02,10.065,10.065,9.825,9.825,2560.0
2019-08-06,9.925,9.925,9.71,9.72,13310.0
2019-08-07,9.745,9.795,9.745,9.745,7700.0
2019-08-08,9.975,9.975,9.84,9.89,255.0
2019-08-09,9.88,9.88,9.835,9.85,3752.0
2019-08-12,9.88,9.88,9.795,9.795,681.0
2019-08-13,9.615,9.89,9.615,9.795,3291.0
2019-08-14,9.825,9.825,9.74,9.74,697.0
2019-08-15,9.58,9.745,9.58,9.745,4250.0
2019-08-16,9.805,9.815,9.805,9.805,500.0
2019-08-19,9.9,9.9,9.805,9.805,1445.0
2019-08-20,9.84,9.84,9.84,9.84,2000.0
2019-08-21,9.84,9.84,9.84,9.84,0.0
2019-08-22,9.87,9.9,9.84,9.84,500.0
2019-08-23,10.0,10.0,9.745,9.745,18554.0
2019-08-26,9.765,9.765,9.765,9.765,4400.0
2019-08-27,9.785,9.805,9.785,9.795,14650.0
2019-08-28,9.84,9.84,9.795,9.795,1500.0
2019-08-29,9.9,9.905,9.9,9.905,8300.0
2019-08-30,9.955,9.955,9.955,9.955,1085.0
2019-09-03,9.905,9.905,9.9,9.905,1800.0
2019-09-04,9.955,9.975,9.925,9.975,3500.0
2019-09-05,10.02,10.04,10.02,10.03,10456.0
2019-09-06,10.03,10.04,10.03,10.04,400.0
2019-09-09,10.01,10.01,10.01,10.01,1000.0
2019-09-10,9.985,9.985,9.985,9.985,2245.0
2019-09-11,10.05,10.05,10.05,10.05,300.0
2019-09-12,10.065,10.085,10.05,10.05,2875.0
2019-09-13,10.18,10.18,10.06,10.06,20988.0
2019-09-16,10.065,10.065,10.02,10.02,12630.0
2019-09-17,10.06,10.06,10.02,10.02,300.0
2019-09-18,10.21,10.21,10.03,10.03,6200.0
2019-09-19,10.115,10.115,10.03,10.03,1000.0
2019-09-20,10.265,10.265,10.115,10.115,3121.0
2019-09-23,10.065,10.085,10.06,10.065,3500.0
2019-09-24,10.065,10.065,10.065,10.065,35.0
2019-09-25,9.99,10.03,9.99,9.99,700.0
2019-09-26,10.05,10.05,9.99,9.99,1800.0
2019-09-27,10.245,10.245,10.0,10.01,9293.0
2019-09-30,10.16,10.16,10.03,10.03,1824.0
2019-10-01,10.065,10.065,9.985,9.985,718.0
2019-10-02,9.965,9.965,9.84,9.84,13705.0
2019-10-03,9.935,9.935,9.87,9.89,752.0
2019-10-04,9.89,9.985,9.89,9.985,205.0
2019-10-07,10.105,10.105,9.975,10.0,7423.0
2019-10-08,9.925,9.93,9.9,9.9,6150.0
2019-10-09,9.945,9.945,9.945,9.945,200.0
2019-10-10,10.095,10.095,10.095,10.095,243.0
2019-10-11,10.03,10.03,10.03,10.03,200.0
2019-10-15,10.075,10.095,10.075,10.075,6694.0
2019-10-16,10.16,10.16,10.065,10.065,1397.0
2019-10-17,10.075,10.075,10.06,10.06,2000.0
2019-10-18,10.05,10.06,10.02,10.06,1206.0
2019-10-21,10.075,10.075,10.06,10.06,2300.0
2019-10-22,10.085,10.095,10.06,10.095,1333.0
2019-10-23,10.075,10.075,10.075,10.075,2128.0
2019-10-24,10.085,10.105,10.075,10.075,561.0
2019-10-25,10.075,10.135,10.075,10.135,990.0
2019-10-28,10.245,10.245,10.15,10.15,2300.0
2019-10-29,10.145,10.16,10.145,10.145,2302.0
2019-10-30,10.135,10.16,10.135,10.145,16654.0
2019-10-31,10.15,10.15,10.145,10.145,300.0
2019-11-01,10.22,10.225,10.22,10.22,340.0
2019-11-04,10.255,10.275,10.245,10.255,410.0
2019-11-05,10.34,10.34,10.255,10.34,200.0
2019-11-06,10.265,10.275,10.255,10.255,8900.0
2019-11-07,10.295,10.295,10.295,10.295,2700.0
2019-11-08,10.295,10.295,10.295,10.295,0.0
2019-11-11,10.095,10.295,10.095,10.265,2890.0
2019-11-12,10.31,10.32,10.275,10.31,3985.0
2019-11-13,10.31,10.32,10.31,10.31,1300.0
2019-11-14,10.32,10.32,10.32,10.32,600.0
2019-11-15,10.33,10.33,10.33,10.33,900.0
2019-11-18,10.37,10.38,10.34,10.38,3300.0
2019-11-19,10.37,10.38,10.37,10.38,900.0
2019-11-20,10.38,10.38,10.35,10.37,3445.0
2019-11-21,10.33,10.35,10.33,10.34,972.0
2019-11-22,10.34,10.34,10.34,10.34,0.0
2019-11-25,10.35,10.39,10.35,10.39,8968.0
2019-11-26,10.425,10.425,10.425,10.425,4600.0
2019-11-27,10.445,10.455,10.445,10.445,1700.0
2019-11-28,10.445,10.445,10.445,10.445,0.0
2019-11-29,10.445,10.445,10.445,10.445,140.0
2019-12-02,10.445,10.445,10.34,10.34,22949.0
2019-12-03,10.145,10.48,10.145,10.32,722.0
2019-12-04,10.36,10.36,10.32,10.33,491.0
2019-12-05,10.5,10.5,10.295,10.31,4485.0
2019-12-06,10.395,10.395,10.395,10.395,200.0
2019-12-09,10.54,10.54,10.395,10.395,3776.0
2019-12-10,10.36,10.36,10.36,10.36,100.0
2019-12-11,10.39,10.39,10.36,10.36,1517.0
2019-12-12,10.415,10.435,10.405,10.415,3130.0
2019-12-13,10.415,10.47,10.415,10.47,2100.0
2019-12-16,10.605,10.615,10.52,10.52,199361.0
2019-12-17,10.51,10.51,10.51,10.51,5900.0
2019-12-18,10.69,10.69,10.5,10.5,9439.0
2019-12-19,10.51,10.51,10.5,10.5,222.0
2019-12-20,10.55,10.585,10.54,10.585,209600.0
2019-12-23,10.585,10.585,10.585,10.585,4800.0
2019-12-24,10.775,10.785,10.565,10.565,1622.0
2019-12-27,10.64,10.64,10.565,10.565,280.0
2019-12-30,10.565,10.565,10.52,10.53,24700.0
2019-12-31,10.5,10.55,10.49,10.5,3970.0
2020-01-02,10.615,10.615,10.575,10.605,7678.0
2020-01-03,10.595,10.625,10.595,10.615,7817.0
2020-01-06,10.735,10.735,10.595,10.615,9060.0
2020-01-07,10.615,10.625,10.615,10.625,4200.0
2020-01-08,10.65,10.66,10.65,10.66,6250.0
2020-01-09,10.7,10.7,10.67,10.68,3994.0
2020-01-10,10.71,10.71,10.68,10.68,12255.0
2020-01-13,10.87,10.87,10.66,10.73,25074.0
2020-01-14,10.775,10.775,10.73,10.73,18479.0
2020-01-15,10.755,10.755,10.73,10.735,11081.0
2020-01-16,10.755,10.775,10.755,10.775,14719.0
2020-01-17,10.795,10.82,10.775,10.815,10800.0
2020-01-20,11.04,11.04,10.84,10.84,22045.0
2020-01-21,10.955,10.955,10.805,10.83,16699.0
2020-01-22,10.84,10.85,10.82,10.82,3710.0
2020-01-23,11.0,11.0,10.805,10.82,600.0
2020-01-24,10.88,10.88,10.805,10.805,11170.0
2020-01-27,10.795,10.795,10.65,10.68,15745.0
2020-01-28,10.67,10.785,10.67,10.785,5340.0
2020-01-29,10.84,10.84,10.775,10.795,7055.0
2020-01-30,10.635,10.89,10.635,10.785,10705.0
2020-01-31,10.73,10.73,10.66,10.66,9000.0
2020-02-03,10.87,10.87,10.73,10.735,1569.0
2020-02-04,10.975,10.975,10.815,10.83,6753.0
2020-02-05,10.905,10.905,10.88,10.88,7900.0
2020-02-06,11.105,11.105,10.905,10.945,6300.0
2020-02-07,10.935,10.935,10.925,10.925,2032.0
2020-02-10,11.02,11.02,10.915,10.975,6060.0
2020-02-11,11.03,11.03,11.0,11.01,906.0
2020-02-12,11.0,11.03,10.99,11.03,2257.0
2020-02-13,11.01,11.03,11.01,11.02,3000.0
2020-02-14,11.115,11.115,10.99,11.01,6640.0
2020-02-18,11.02,11.02,11.01,11.01,2469.0
2020-02-19,11.18,11.23,11.06,11.075,31674.0
2020-02-20,11.06,11.06,10.99,10.99,7585.0
2020-02-21,10.99,11.0,10.965,10.965,21451.0
2020-02-24,10.935,10.935,10.65,10.73,20655.0
2020-02-25,10.745,10.745,10.5,10.585,24502.0
2020-02-26,10.575,10.68,10.51,10.53,18965.0
2020-02-27,10.22,10.435,10.22,10.415,45682.0
2020-02-28,10.22,10.39,10.05,10.22,14860.0
2020-03-02,10.235,10.37,10.19,10.36,15674.0
2020-03-03,10.625,10.625,10.305,10.395,30155.0
2020-03-04,10.405,10.465,10.395,10.465,4988.0
2020-03-05,10.82,10.82,10.33,10.38,5950.0
2020-03-06,10.285,10.285,10.18,10.2,6148.0
2020-03-09,10.095,10.095,9.66,9.72,9793.0
2020-03-10,10.38,10.38,9.73,9.965,13403.0
2020-03-11,10.125,10.125,9.625,9.625,10930.0
2020-03-12,9.605,9.605,8.965,9.03,17168.0
2020-03-13,9.04,9.395,9.03,9.34,10034.0
2020-03-16,8.605,9.04,7.975,8.64,654521.0
2020-03-17,8.605,8.98,8.605,8.98,4700.0
2020-03-18,8.99,8.99,8.415,8.585,37381.0
2020-03-19,8.585,8.83,8.585,8.83,29831.0
2020-03-20,8.925,8.925,8.67,8.68,13357.0
2020-03-23,8.49,8.605,8.425,8.585,9519.0
2020-03-24,9.075,9.075,8.83,8.905,3250.0
2020-03-25,9.04,9.265,9.04,9.095,1830.0
2020-03-26,9.295,9.38,9.295,9.38,1200.0
2020-03-27,9.15,9.245,9.04,9.245,7706.0
2020-03-30,9.395,9.395,9.245,9.295,5522.0
2020-03-31,9.415,9.425,9.275,9.31,9350.0
2020-04-01,9.16,9.16,9.05,9.05,2673.0
2020-04-02,9.075,9.235,9.075,9.235,11500.0
2020-04-03,9.395,9.395,9.065,9.115,9536.0
2020-04-06,9.37,9.465,9.37,9.465,302.0
2020-04-07,9.575,9.625,9.575,9.575,1750.0
2020-04-08,9.52,9.625,9.52,9.615,4560.0
2020-04-09,9.82,9.82,9.625,9.625,16505.0
2020-04-13,9.615,9.71,9.475,9.71,7227.0
2020-04-14,9.85,9.905,9.81,9.86,14700.0
2020-04-15,9.87,9.925,9.67,9.785,19122.0
2020-04-16,10.05,10.05,9.69,9.69,40019.0
2020-04-17,10.03,10.03,9.86,9.87,7991.0
2020-04-20,9.945,10.05,9.83,9.83,31645.0
2020-04-21,9.71,9.745,9.69,9.73,5145.0
2020-04-22,9.945,9.945,9.73,9.73,721.0
2020-04-23,9.73,9.73,9.73,9.73,0.0
2020-04-24,9.85,9.85,9.85,9.85,100.0
2020-04-27,9.955,10.075,9.84,10.065,16071.0
2020-04-28,10.105,10.105,9.965,9.965,3690.0
2020-04-29,10.065,10.16,10.065,10.105,10233.0
2020-04-30,10.115,10.115,10.02,10.02,3800.0
2020-05-01,9.775,10.05,9.775,9.905,3996.0
2020-05-04,9.735,9.935,9.735,9.89,14425.0
2020-05-05,10.04,10.05,10.01,10.04,7100.0
2020-05-06,10.06,10.06,9.98,10.05,9300.0
2020-05-07,10.065,10.075,10.065,10.075,1111.0
2020-05-08,10.105,10.16,10.075,10.075,200.0
2020-05-11,10.125,10.21,10.125,10.2,45068.0
2020-05-12,10.2,10.2,10.145,10.145,500.0
2020-05-13,10.105,10.105,10.0,10.0,1000.0
2020-05-14,9.905,10.02,9.89,10.02,1749.0
2020-05-15,10.0,10.03,9.975,10.02,598.0
2020-05-19,9.99,10.295,9.99,10.18,11300.0
2020-05-20,10.36,10.36,10.265,10.305,31900.0
2020-05-21,10.475,10.475,10.145,10.19,23800.0
2020-05-22,10.245,10.245,10.245,10.245,1000.0
2020-05-25,10.36,10.425,10.32,10.38,22200.0
2020-05-26,10.455,10.455,10.31,10.31,22266.0
2020-05-27,10.285,10.32,10.285,10.285,2400.0
2020-05-28,10.465,10.465,10.38,10.395,3778.0
2020-05-29,10.34,10.36,10.34,10.36,2300.0
2020-06-01,10.395,10.565,10.395,10.425,19987.0
2020-06-02,10.465,10.54,10.435,10.5,6562.0
2020-06-03,10.565,10.615,10.565,10.615,2250.0
2020-06-04,10.55,10.66,10.53,10.53,28900.0
2020-06-05,10.73,10.73,10.635,10.67,2756.0
2020-06-08,10.935,10.935,10.69,10.69,501.0
2020-06-09,10.72,10.72,10.69,10.69,100.0
2020-06-10,10.69,10.795,10.69,10.785,2596.0
2020-06-11,10.72,10.72,10.415,10.415,4694.0
2020-06-12,10.575,10.595,10.36,10.49,12660.0
2020-06-15,10.49,10.66,10.31,10.51,4230.0
2020-06-16,10.51,10.51,10.51,10.51,0.0
2020-06-17,10.84,10.84,10.69,10.69,1638.0
2020-06-18,10.5,10.645,10.49,10.615,1680.0
2020-06-19,10.7,10.7,10.615,10.615,1000.0
2020-06-22,10.66,10.72,10.65,10.72,14290.0
2020-06-23,10.775,10.805,10.755,10.755,325.0
2020-06-24,10.635,10.635,10.565,10.585,700.0
2020-06-25,10.635,10.635,10.615,10.615,518.0
2020-06-26,10.56,10.56,10.51,10.51,1800.0
2020-06-29,10.585,10.605,10.51,10.51,800.0
2020-06-30,10.635,10.67,10.615,10.615,1901.0
2020-07-02,10.895,10.895,10.785,10.82,1016.0
2020-07-03,10.82,10.82,10.82,10.82,0.0
2020-07-06,10.88,10.915,10.88,10.895,6615.0
2020-07-07,10.895,10.895,10.82,10.85,8700.0
2020-07-08,10.85,10.85,10.85,10.85,0.0
2020-07-09,10.83,10.905,10.805,10.89,1515.0
2020-07-10,10.87,10.945,10.86,10.915,1004.0
2020-07-13,11.0,11.095,10.915,10.915,4199.0
2020-07-14,10.905,10.945,10.89,10.945,4200.0
2020-07-15,11.115,11.115,10.98,10.99,13686.0
2020-07-16,10.98,10.99,10.955,10.98,4804.0
2020-07-17,11.065,11.075,11.01,11.02,3264.0
2020-07-20,10.955,11.115,10.955,11.115,6265.0
2020-07-21,11.135,11.145,11.06,11.075,2200.0
2020-07-22,11.105,11.105,11.105,11.105,2000.0
2020-07-23,11.145,11.145,10.975,10.99,8350.0
2020-07-24,10.915,10.955,10.915,10.955,3174.0
2020-07-27,11.0,11.0,10.945,10.945,3400.0
2020-07-28,10.945,11.0,10.945,10.945,1400.0
2020-07-29,11.02,11.04,10.99,11.04,820.0
2020-07-30,10.925,11.03,10.915,10.99,9920.0
2020-07-31,11.135,11.135,10.975,10.99,4216.0
2020-08-04,10.99,11.23,10.99,11.15,16591.0
2020-08-05,11.315,11.315,11.15,11.17,21478.0
2020-08-06,11.15,11.2,11.15,11.2,1625.0
2020-08-07,11.305,11.305,11.17,11.17,16755.0
2020-08-10,11.33,11.33,11.135,11.19,14631.0
2020-08-11,11.275,11.275,11.145,11.145,18499.0
2020-08-12,11.275,11.315,11.21,11.255,22354.0
2020-08-13,11.265,11.265,11.23,11.255,2650.0
2020-08-14,11.32,11.32,11.2,11.2,9562.0
2020-08-17,11.32,11.38,11.235,11.275,5131.0
2020-08-18,11.33,11.33,11.255,11.285,1196.0
2020-08-19,11.285,11.285,11.255,11.255,400.0
2020-08-20,11.265,11.295,11.265,11.265,400.0
2020-08-21,11.17,11.305,11.16,11.285,4116.0
2020-08-24,11.48,11.48,11.35,11.37,26082.0
2020-08-25,11.48,11.48,11.37,11.405,3588.0
2020-08-26,11.445,11.48,11.445,11.48,13700.0
2020-08-27,11.53,11.54,11.465,11.465,4300.0
2020-08-28,11.49,11.49,11.465,11.465,4400.0
2020-08-31,11.54,11.54,11.435,11.435,2878.0
2020-09-01,11.575,11.585,11.475,11.53,2350.0
2020-09-02,11.68,11.68,11.56,11.65,10945.0
2020-09-03,11.7,11.7,11.35,11.37,20501.0
2020-09-04,11.4,11.4,11.16,11.34,14026.0
2020-09-08,11.285,11.285,11.085,11.095,5787.0
2020-09-09,11.275,11.32,11.23,11.32,6100.0
2020-09-10,11.34,11.34,11.305,11.305,1750.0
2020-09-11,11.35,11.35,11.135,11.19,18411.0
2020-09-14,11.305,11.305,11.265,11.265,11100.0
2020-09-15,11.4,11.405,11.305,11.36,30707.0
2020-09-16,11.405,11.65,11.275,11.275,6403.0
2020-09-17,11.18,11.18,11.135,11.18,5751.0
2020-09-18,11.34,11.34,11.085,11.115,3912.0
2020-09-21,11.105,11.105,10.945,10.98,18393.0
2020-09-22,11.065,11.125,11.06,11.085,3857.0
2020-09-23,11.21,11.21,10.98,10.98,12950.0
2020-09-24,10.945,11.075,10.945,11.06,5652.0
2020-09-25,11.03,11.105,11.03,11.095,712.0
2020-09-28,11.285,11.285,11.22,11.23,4224.0
2020-09-29,11.305,11.315,11.2,11.23,1046.0
2020-09-30,11.275,11.275,11.21,11.22,4967.0
2020-10-01,11.35,11.36,11.265,11.315,10269.0
2020-10-02,11.085,11.245,11.085,11.2,10645.0
2020-10-05,11.275,11.275,11.255,11.265,4700.0
2020-10-06,11.23,11.305,11.22,11.22,3668.0
2020-10-07,11.235,11.33,11.235,11.315,10734.0
2020-10-08,11.37,11.37,11.32,11.34,7585.0
2020-10-09,11.48,11.48,11.415,11.415,2060.0
2020-10-13,11.65,11.65,11.49,11.53,25960.0
2020-10-14,11.65,11.65,11.445,11.48,5242.0
2020-10-15,11.475,11.475,11.36,11.415,12294.0
2020-10-16,11.465,11.52,11.415,11.435,18293.0
2020-10-19,11.575,11.575,11.32,11.32,11841.0
2020-10-20,11.405,11.405,11.32,11.35,6752.0
2020-10-21,11.34,11.35,11.32,11.32,3789.0
2020-10-22,11.36,11.36,11.265,11.32,5781.0
2020-10-23,11.33,11.33,11.295,11.295,7257.0
2020-10-26,11.585,11.595,11.18,11.21,10983.0
2020-10-27,11.33,11.33,11.2,11.22,7020.0
2020-10-28,11.115,11.115,10.945,10.945,18563.0
2020-10-29,11.05,11.06,10.965,11.04,8264.0
2020-10-30,11.03,11.03,10.85,10.86,12389.0
2020-11-02,11.02,11.03,10.935,10.935,2800.0
2020-11-03,11.115,11.15,11.115,11.135,10512.0
2020-11-04,11.32,11.39,11.32,11.34,3900.0
2020-11-05,11.55,11.55,11.455,11.475,5380.0
2020-11-06,11.405,11.49,11.405,11.475,5844.0
2020-11-09,11.615,11.66,11.605,11.625,12412.0
2020-11-10,11.48,11.565,11.48,11.52,10110.0
2020-11-11,11.69,11.69,11.595,11.635,45921.0
2020-11-12,11.67,11.68,11.55,11.55,18063.0
2020-11-13,11.475,11.635,11.465,11.635,1435.0
2020-11-16,11.53,11.72,11.53,11.72,5877.0
2020-11-17,11.975,11.975,11.645,11.73,27386.0
2020-11-18,11.72,11.735,11.67,11.68,28244.0
2020-11-19,11.67,11.7,11.645,11.7,7810.0
2020-11-20,11.765,11.765,11.7,11.72,6846.0
2020-11-23,11.66,11.83,11.66,11.7,23865.0
2020-11-24,11.83,11.85,11.73,11.82,27999.0
2020-11-25,11.935,11.935,11.815,11.84,16241.0
2020-11-26,12.02,12.02,11.795,11.795,7375.0
2020-11-27,11.85,11.925,11.85,11.925,12064.0
2020-11-30,12.05,12.05,11.795,11.815,9026.0
2020-12-01,11.915,11.955,11.9,11.9,21880.0
2020-12-02,11.99,11.99,11.85,11.905,56989.0
2020-12-03,11.82,12.04,11.815,11.905,17094.0
2020-12-04,12.0,12.0,11.945,11.965,10698.0
2020-12-07,12.06,12.06,11.915,11.945,8743.0
2020-12-08,11.935,12.0,11.935,11.965,8430.0
2020-12-09,12.125,12.125,11.905,11.905,35190.0
2020-12-10,11.955,11.955,11.88,11.935,9300.0
2020-12-11,11.935,11.935,11.86,11.89,12640.0
2020-12-14,11.965,11.99,11.905,11.905,29988.0
2020-12-15,11.955,11.98,11.9,11.975,9785.0
2020-12-16,12.115,12.115,12.0,12.02,30617.0
2020-12-17,12.085,12.085,12.03,12.06,12719.0
2020-12-18,12.115,12.115,12.01,12.02,21215.0
2020-12-21,12.265,12.52,11.88,11.99,19023.0
2020-12-22,12.0,12.03,11.98,12.01,9823.0
2020-12-23,11.965,12.06,11.965,12.05,11367.0
2020-12-24,12.0,12.05,12.0,12.05,7400.0
2020-12-29,12.275,12.275,12.095,12.115,14848.0
2020-12-30,12.25,12.25,12.1,12.1,14254.0
2020-12-31,12.12,12.13,12.09,12.13,15878.0
2021-01-04,12.29,12.29,11.985,12.035,31007.0
2021-01-05,12.14,12.14,12.025,12.09,12539.0
2021-01-06,12.12,12.185,12.09,12.12,36253.0
2021-01-07,12.28,12.28,12.14,12.23,11201.0
2021-01-08,12.375,12.375,12.225,12.3,18033.0
2021-01-11,12.335,12.335,12.225,12.225,19604.0
2021-01-12,12.25,12.25,12.175,12.215,15377.0
2021-01-13,12.315,12.315,12.215,12.26,8576.0
2021-01-14,12.365,12.365,12.23,12.24,30682.0
2021-01-15,12.315,12.315,12.15,12.185,31282.0
2021-01-18,12.29,12.29,12.175,12.225,22883.0
2021-01-19,12.225,12.26,12.195,12.26,22748.0
2021-01-20,12.345,12.375,12.26,12.365,17387.0
2021-01-21,12.44,12.44,12.345,12.355,21849.0
2021-01-22,12.44,12.44,12.31,12.345,18184.0
2021-01-25,12.43,12.43,12.27,12.385,11950.0
2021-01-26,12.395,12.395,12.325,12.355,37202.0
2021-01-27,12.24,12.315,12.13,12.13,19447.0
2021-01-28,12.09,12.28,12.09,12.23,11912.0
2021-01-29,12.23,12.23,12.025,12.055,40043.0
2021-02-01,12.25,12.25,12.12,12.215,8659.0
2021-02-02,12.215,12.4,12.215,12.345,17512.0
2021-02-03,12.365,12.375,12.3,12.325,9875.0
2021-02-04,12.385,12.395,12.315,12.365,20648.0
2021-02-05,12.495,12.495,12.325,12.43,44345.0
2021-02-08,12.535,12.545,12.44,12.485,37835.0
2021-02-09,12.555,12.565,12.46,12.485,14927.0
2021-02-10,13.11,13.11,12.43,12.485,18898.0
2021-02-11,12.555,12.555,12.485,12.515,35401.0
2021-02-12,12.495,12.545,12.495,12.495,3278.0
2021-02-16,12.655,12.655,12.525,12.535,79568.0
2021-02-17,12.59,12.6,12.47,12.505,6799.0
2021-02-18,12.59,12.59,12.4,12.47,17271.0
2021-02-19,12.58,12.58,12.43,12.45,85287.0
2021-02-22,12.44,12.44,12.31,12.325,46494.0
2021-02-23,12.365,12.375,12.13,12.315,18773.0
2021-02-24,12.365,12.365,12.23,12.365,18316.0
2021-02-25,12.375,12.4,12.13,12.14,30932.0
2021-02-26,12.225,12.225,12.07,12.175,10157.0
2021-03-01,12.27,12.335,12.26,12.325,26463.0
2021-03-02,12.29,12.325,12.27,12.28,42995.0
2021-03-03,12.175,12.24,12.15,12.155,25654.0
2021-03-04,12.225,12.23,11.94,12.015,17517.0
2021-03-05,12.165,12.225,11.9,12.14,34779.0
2021-03-08,12.24,12.24,12.07,12.08,40191.0
2021-03-09,12.24,12.26,12.155,12.225,27417.0
2021-03-10,12.27,12.315,12.25,12.26,21707.0
2021-03-11,12.28,12.42,12.28,12.345,7837.0
2021-03-12,12.395,12.395,12.24,12.28,13968.0
2021-03-15,12.31,12.375,12.275,12.31,26629.0
2021-03-16,12.43,12.43,12.345,12.365,18919.0
2021-03-17,12.395,12.41,12.31,12.385,27458.0
2021-03-18,12.385,12.385,12.23,12.25,16395.0
2021-03-19,12.355,12.365,12.205,12.27,25700.0
2021-03-22,12.345,12.345,12.3,12.32,4420.0
2021-03-23,12.365,12.365,12.27,12.27,20453.0
2021-03-24,12.26,12.29,12.25,12.25,26390.0
2021-03-25,12.26,12.26,12.155,12.23,43161.0
2021-03-26,12.325,12.325,12.24,12.25,24751.0
2021-03-29,12.42,12.42,12.185,12.335,26154.0
2021-03-30,12.29,12.335,12.28,12.325,6070.0
2021-03-31,12.41,12.41,12.355,12.375,3186.0
2021-04-01,12.45,12.48,12.355,12.48,2704.0
2021-04-05,12.47,12.61,12.47,12.6,26253.0
2021-04-06,12.695,12.695,12.57,12.58,19937.0
2021-04-07,12.565,12.655,12.565,12.59,35202.0
2021-04-08,12.725,12.725,12.63,12.64,10455.0
2021-04-09,12.735,12.74,12.6,12.675,12828.0
2021-04-12,12.735,12.74,12.65,12.665,13100.0
2021-04-13,12.725,12.725,12.695,12.725,31576.0
2021-04-14,12.81,12.81,12.67,12.67,31612.0
2021-04-15,12.81,12.81,12.75,12.78,62505.0
2021-04-16,12.895,12.895,12.78,12.81,18894.0
2021-04-19,12.865,12.865,12.715,12.735,17784.0
2021-04-20,12.77,12.77,12.63,12.675,16651.0
2021-04-21,12.725,12.725,12.655,12.705,11351.0
2021-04-22,12.8,12.82,12.665,12.67,13035.0
2021-04-23,12.655,12.76,12.655,12.76,11943.0
2021-04-26,12.845,12.845,12.74,12.78,21426.0
2021-04-27,12.865,12.865,12.74,12.74,38381.0
2021-04-28,12.835,12.835,12.76,12.76,13301.0
2021-04-29,13.3,13.3,12.705,12.705,10503.0
2021-04-30,12.82,12.82,12.685,12.705,31904.0
2021-05-03,12.845,12.845,12.73,12.73,17983.0
2021-05-04,12.735,12.74,12.565,12.61,37911.0
2021-05-05,12.63,12.705,12.63,12.665,8290.0
2021-05-06,12.695,12.695,12.62,12.675,11554.0
2021-05-07,12.79,12.82,12.77,12.8,30771.0
2021-05-10,12.895,12.895,12.665,12.665,28785.0
2021-05-11,12.57,12.61,12.495,12.57,30380.0
2021-05-12,12.62,12.62,12.42,12.42,16310.0
2021-05-13,12.375,12.58,12.375,12.505,8566.0
2021-05-14,12.535,12.655,12.535,12.655,20946.0
2021-05-17,12.675,12.675,12.58,12.63,6779.0
2021-05-18,12.735,12.735,12.555,12.61,12054.0
2021-05-19,12.61,12.665,12.485,12.545,29917.0
2021-05-20,12.64,12.695,12.545,12.685,9780.0
2021-05-21,12.74,12.74,12.665,12.685,17230.0
2021-05-25,12.875,12.875,12.77,12.77,12017.0
2021-05-26,12.78,12.875,12.78,12.81,5266.0
2021-05-27,12.885,12.885,12.81,12.82,8379.0
2021-05-28,12.95,12.95,12.835,12.835,11472.0
2021-05-31,12.92,12.92,12.845,12.855,3885.0
2021-06-01,12.91,12.91,12.835,12.865,9891.0
2021-06-02,12.99,12.99,12.855,12.865,22285.0
2021-06-03,12.905,12.905,12.8,12.825,27361.0
2021-06-04,12.81,12.93,12.81,12.925,8240.0
2021-06-07,12.96,12.96,12.905,12.94,17219.0
2021-06-08,13.005,13.005,12.91,12.94,8404.0
2021-06-09,13.065,13.065,12.92,12.94,15372.0
2021-06-10,13.025,13.025,12.94,12.995,5901.0
2021-06-11,12.995,13.12,12.98,12.995,19623.0
2021-06-14,13.025,13.045,12.97,13.045,13375.0
2021-06-15,13.055,13.065,13.015,13.035,58476.0
2021-06-16,13.25,13.25,12.98,13.015,51343.0
2021-06-17,12.94,13.075,12.94,13.055,7439.0
2021-06-18,13.025,13.035,12.94,12.96,11373.0
2021-06-21,13.045,13.045,12.93,13.025,24987.0
2021-06-22,13.025,13.065,13.015,13.065,26991.0
2021-06-23,13.045,13.075,13.045,13.055,17362.0
2021-06-24,13.09,13.13,13.09,13.11,14822.0
2021-06-25,13.13,13.13,13.11,13.12,19072.0
2021-06-28,13.195,13.195,13.12,13.155,11457.0
2021-06-29,13.24,13.24,13.155,13.165,3210.0
2021-06-30,13.155,13.165,13.055,13.155,9334.0
2021-07-02,13.24,13.24,13.155,13.24,4840.0
2021-07-05,13.3,13.365,13.13,13.31,9351.0
2021-07-06,13.63,13.63,13.195,13.225,14522.0
2021-07-07,13.395,13.395,13.24,13.28,6142.0
2021-07-08,13.13,13.24,13.13,13.155,13734.0
2021-07-09,13.175,13.345,13.165,13.205,7240.0
2021-07-12,13.3,13.325,13.27,13.29,10332.0
2021-07-13,13.325,13.325,13.27,13.275,16032.0
2021-07-14,13.3,13.325,13.27,13.29,13059.0
2021-07-15,13.31,13.31,13.215,13.26,25219.0
2021-07-16,13.355,13.355,13.175,13.175,3646.0
2021-07-19,13.175,13.175,13.045,13.055,4358.0
2021-07-20,13.12,13.205,13.11,13.205,8783.0
2021-07-21,13.24,13.25,13.215,13.24,6680.0
2021-07-22,13.31,13.31,13.29,13.3,2107.0
2021-07-23,13.355,13.37,13.325,13.37,8759.0
2021-07-26,13.365,13.365,13.345,13.355,9751.0
2021-07-27,13.31,13.31,13.24,13.26,4246.0
2021-07-28,13.32,13.78,13.31,13.59,217698.0
2021-07-29,13.42,13.44,13.365,13.365,97501.0
2021-07-30,13.375,13.375,13.31,13.32,15721.0
2021-08-03,13.43,13.43,13.325,13.405,9621.0
2021-08-04,13.41,13.42,13.405,13.405,11630.0
2021-08-05,13.46,13.46,13.46,13.46,1305.0
2021-08-06,13.49,13.49,13.41,13.41,12325.0
2021-08-09,13.45,13.49,13.405,13.41,24148.0
2021-08-10,13.505,13.505,13.395,13.405,8225.0
2021-08-11,13.44,13.44,13.405,13.42,2303.0
2021-08-12,13.395,13.495,13.385,13.41,5850.0
2021-08-13,13.495,13.495,13.44,13.46,12116.0
2021-08-16,13.495,13.58,13.395,13.47,43512.0
2021-08-17,13.45,13.49,13.355,13.355,19140.0
2021-08-18,13.495,13.505,13.325,13.325,69601.0
2021-08-19,13.24,13.345,13.24,13.325,14140.0
2021-08-20,13.355,13.385,13.31,13.385,3216.0
2021-08-23,13.41,13.495,13.395,13.47,15537.0
2021-08-24,13.555,13.555,13.49,13.495,7422.0
2021-08-25,13.545,13.555,13.49,13.505,3056.0
2021-08-26,13.525,13.545,13.45,13.45,18231.0
2021-08-27,13.545,13.545,13.505,13.535,1009.0
2021-08-30,13.65,13.65,13.575,13.58,6781.0
2021-08-31,13.665,13.665,13.565,13.565,4723.0
2021-09-01,13.63,13.64,13.62,13.62,2801.0
2021-09-02,13.665,13.705,13.575,13.64,17405.0
2021-09-03,13.58,13.705,13.58,13.64,16322.0
2021-09-07,13.675,13.675,13.63,13.63,15887.0
2021-09-08,13.65,13.715,13.58,13.6,2626.0
2021-09-09,13.63,13.63,13.58,13.58,17928.0
2021-09-10,13.65,13.66,13.525,13.525,15055.0
2021-09-13,13.58,13.58,13.525,13.535,3977.0
2021-09-14,13.58,13.58,13.495,13.515,4659.0
2021-09-15,13.58,13.58,13.49,13.525,3944.0
2021-09-16,13.525,13.535,13.48,13.535,3733.0
2021-09-17,13.58,13.58,13.41,13.44,1561.0
2021-09-20,13.31,13.335,13.165,13.225,36371.0
2021-09-21,13.32,13.335,13.3,13.32,6017.0
2021-09-22,13.44,13.44,13.375,13.41,9430.0
2021-09-23,13.44,13.46,13.44,13.44,418.0
2021-09-24,13.47,13.47,13.395,13.405,5313.0
2021-09-27,13.345,13.495,13.345,13.385,6233.0
2021-09-28,13.225,13.41,13.165,13.165,15839.0
2021-09-29,13.26,13.26,13.185,13.185,18281.0
2021-09-30,13.27,13.27,13.12,13.15,8354.0
2021-10-01,13.225,13.225,13.08,13.195,11875.0
2021-10-04,13.09,13.165,12.995,13.035,16414.0
2021-10-05,13.055,13.25,13.055,13.15,3755.0
2021-10-06,13.13,13.155,13.055,13.15,12207.0
2021-10-07,13.3,13.3,13.225,13.24,2665.0
2021-10-08,13.31,13.31,13.185,13.205,15601.0
2021-10-12,13.3,13.3,13.14,13.15,18787.0
2021-10-13,13.225,13.235,13.165,13.225,12058.0
2021-10-14,13.335,13.405,13.32,13.355,6226.0
2021-10-15,13.45,13.45,13.405,13.43,11757.0
2021-10-18,13.47,13.675,13.385,13.675,16572.0
2021-10-19,13.575,13.575,13.48,13.49,11999.0
2021-10-20,13.575,13.575,13.48,13.48,22302.0
2021-10-21,13.555,13.555,13.47,13.495,2205.0
2021-10-22,13.535,13.545,13.495,13.515,21525.0
2021-10-25,13.62,13.62,13.515,13.565,15577.0
2021-10-26,13.62,13.63,13.575,13.59,9427.0
2021-10-27,13.62,13.62,13.545,13.575,32405.0
2021-10-28,13.63,13.64,13.495,13.64,10478.0
2021-10-29,13.62,13.65,13.575,13.63,6894.0
2021-11-01,13.675,13.675,13.61,13.64,5474.0
2021-11-02,13.685,13.685,13.665,13.665,549.0
2021-11-03,13.685,13.76,13.665,13.715,10575.0
2021-11-04,13.845,13.845,13.79,13.79,5829.0
2021-11-05,13.845,13.915,13.845,13.845,20719.0
2021-11-08,13.97,13.97,13.845,13.855,7282.0
2021-11-09,13.845,13.845,13.81,13.835,21891.0
2021-11-10,13.905,13.905,13.685,13.695,33780.0
2021-11-11,13.735,13.8,13.695,13.79,12539.0
2021-11-12,13.8,13.855,13.78,13.835,9198.0
2021-11-15,13.96,13.96,13.8,13.81,31103.0
2021-11-16,13.81,13.93,13.81,13.855,7443.0
2021-11-17,13.895,13.895,13.83,13.855,8027.0
2021-11-18,13.915,13.915,13.82,13.875,10954.0
2021-11-19,13.915,13.915,13.875,13.885,17165.0
2021-11-22,13.915,13.915,13.79,13.79,39340.0
2021-11-23,13.82,13.855,13.685,13.745,34034.0
2021-11-24,13.77,13.79,13.685,13.79,18240.0
2021-11-25,13.83,13.915,13.8,13.855,19524.0
2021-11-26,13.77,13.83,13.61,13.665,41914.0
2021-11-29,13.915,13.915,13.64,13.705,27917.0
2021-11-30,13.695,13.695,13.525,13.545,14813.0
2021-12-01,13.715,13.715,13.48,13.48,8404.0
2021-12-02,13.46,13.6,13.46,13.59,10197.0
2021-12-03,13.685,13.685,13.42,13.505,18438.0
2021-12-06,13.64,13.64,13.45,13.565,21943.0
2021-12-07,13.705,13.79,13.705,13.78,21141.0
2021-12-08,13.81,13.81,13.745,13.81,20402.0
2021-12-09,13.83,13.83,13.715,13.725,13922.0
2021-12-10,13.735,13.845,13.705,13.745,6034.0
2021-12-13,13.79,13.79,13.685,13.695,19369.0
2021-12-14,13.725,13.725,13.565,13.6,10133.0
2021-12-15,13.64,13.77,13.575,13.77,9839.0
2021-12-16,13.835,13.835,13.665,13.685,19395.0
2021-12-17,13.61,13.685,13.59,13.64,11356.0
2021-12-20,13.505,13.6,13.45,13.505,13006.0
2021-12-21,13.565,13.675,13.565,13.65,7882.0
2021-12-22,13.665,13.75,13.665,13.75,21733.0
2021-12-23,13.8,13.855,13.8,13.82,25494.0
2021-12-24,13.865,13.865,13.81,13.81,1281.0
2021-12-29,13.98,13.98,13.875,13.93,55100.0
2021-12-30,13.97,13.97,13.895,13.895,16887.0
2021-12-31,13.995,13.995,13.875,13.91,8902.0
2022-01-04,14.025,14.025,13.855,13.905,91577.0
2022-01-05,13.94,13.94,13.675,13.675,53317.0
2022-01-06,13.725,13.725,13.58,13.64,23473.0
2022-01-07,13.665,13.675,13.555,13.6,12038.0
2022-01-10,13.515,13.61,13.4,13.535,27086.0
2022-01-11,13.565,13.695,13.555,13.685,117167.0
2022-01-12,13.76,13.77,13.695,13.735,29313.0
2022-01-13,13.715,13.845,13.6,13.6,31972.0
2022-01-14,13.57,13.59,13.515,13.515,12976.0
2022-01-17,13.565,13.81,13.525,13.705,20362.0
2022-01-18,13.6,13.715,13.41,13.41,9957.0
2022-01-19,13.485,13.485,13.365,13.365,6826.0
2022-01-20,13.375,13.485,13.25,13.29,15067.0
2022-01-21,13.3,13.355,13.11,13.11,19349.0
2022-01-24,12.95,12.985,12.78,12.97,23111.0
2022-01-25,12.93,13.165,12.9,13.005,23956.0
2022-01-26,13.12,13.25,12.92,12.92,19749.0
2022-01-27,12.985,13.145,12.91,12.95,23733.0
2022-01-28,12.995,13.025,12.875,13.025,23419.0
2022-01-31,13.13,13.28,13.13,13.195,24553.0
2022-02-01,13.23,13.365,13.225,13.365,18621.0
2022-02-02,13.48,13.48,13.29,13.43,4883.0
2022-02-03,13.41,13.555,13.175,13.175,12570.0
2022-02-04,13.225,13.27,13.14,13.225,21787.0
2022-02-07,13.26,13.26,13.175,13.175,22219.0
2022-02-08,13.225,13.25,13.14,13.24,1568.0
2022-02-09,13.26,13.45,13.26,13.375,19738.0
2022-02-10,13.175,13.395,13.175,13.225,7908.0
2022-02-11,13.225,13.335,13.07,13.07,18067.0
2022-02-14,13.005,13.165,12.985,13.035,44527.0
2022-02-15,13.165,13.175,13.13,13.175,9602.0
2022-02-16,13.175,13.185,13.09,13.175,5425.0
2022-02-17,13.12,13.225,13.005,13.015,6336.0
2022-02-18,13.015,13.015,12.92,12.93,5668.0
2022-02-22,12.845,12.94,12.79,12.855,21273.0
2022-02-23,12.855,12.875,12.685,12.695,4147.0
2022-02-24,12.505,12.77,12.335,12.77,17147.0
2022-02-25,12.78,12.95,12.77,12.95,45328.0
2022-02-28,12.92,13.055,12.865,12.99,34988.0
2022-03-01,13.025,13.025,12.8,12.815,28223.0
2022-03-02,12.9,12.96,12.75,12.96,15465.0
2022-03-03,13.08,13.08,12.845,12.845,3948.0
2022-03-04,12.92,12.92,12.73,12.73,2511.0
2022-03-07,12.8,12.8,12.515,12.515,18505.0
2022-03-08,12.505,12.58,12.465,12.58,3564.0
2022-03-09,12.62,12.73,12.45,12.705,2319.0
2022-03-10,12.6,12.63,12.515,12.6,3407.0
2022-03-11,12.675,12.695,12.475,12.475,9459.0
2022-03-14,12.45,12.525,12.365,12.38,24896.0
2022-03-15,12.38,12.515,12.365,12.495,9555.0
2022-03-16,12.62,12.77,12.62,12.76,19501.0
2022-03-17,12.75,12.845,12.75,12.835,17025.0
2022-03-18,12.815,12.985,12.815,12.985,4947.0
2022-03-21,13.005,13.005,12.865,12.9,3560.0
2022-03-22,12.96,13.045,12.96,13.015,18768.0
2022-03-23,13.025,13.025,12.96,12.975,9206.0
2022-03-24,12.97,13.035,12.93,12.995,5875.0
2022-03-25,13.035,13.045,12.94,12.995,12353.0
2022-03-28,13.035,13.07,12.985,12.995,9568.0
2022-03-29,13.055,13.225,13.055,13.225,13390.0
2022-03-30,13.225,13.225,13.13,13.175,1594.0
2022-03-31,13.215,13.215,13.08,13.08,7199.0
2022-04-01,13.08,13.09,13.025,13.045,6184.0
2022-04-04,13.025,13.175,13.025,13.145,6653.0
2022-04-05,13.185,13.185,13.015,13.035,6193.0
2022-04-06,12.985,12.995,12.845,12.89,12072.0
2022-04-07,12.865,12.97,12.845,12.89,3452.0
2022-04-08,12.92,12.92,12.875,12.89,9872.0
2022-04-11,12.89,12.89,12.705,12.705,10969.0
2022-04-12,12.885,12.885,12.685,12.695,5172.0
2022-04-13,12.79,12.79,12.73,12.79,1676.0
2022-04-14,12.92,12.92,12.695,12.705,6140.0
2022-04-18,12.705,12.705,12.63,12.655,17219.0
2022-04-19,12.6,12.76,12.6,12.75,9475.0
2022-04-20,12.74,12.92,12.715,12.74,8644.0
2022-04-21,12.885,12.885,12.57,12.58,3900.0
2022-04-22,12.6,12.6,12.4,12.42,20070.0
2022-04-25,12.39,12.44,12.285,12.44,11915.0
2022-04-26,12.475,12.525,12.24,12.24,29777.0
2022-04-27,12.345,12.345,12.2,12.27,15354.0
2022-04-28,12.41,12.465,12.28,12.41,664.0
2022-04-29,12.41,12.41,12.185,12.185,7422.0
2022-05-02,12.125,12.2,12.08,12.185,12593.0
2022-05-03,12.23,12.27,12.21,12.23,19631.0
2022-05-04,12.21,12.4,12.145,12.4,5045.0
2022-05-05,12.325,12.325,12.03,12.09,18042.0
2022-05-06,12.155,12.155,11.965,11.995,12751.0
2022-05-09,11.88,11.91,11.76,11.805,8144.0
2022-05-10,11.9,11.9,11.76,11.76,21965.0
2022-05-11,11.775,11.87,11.71,11.71,7344.0
2022-05-12,11.615,11.645,11.53,11.635,31659.0
2022-05-13,11.845,11.9,11.845,11.89,902.0
2022-05-16,11.91,11.92,11.855,11.855,1415.0
2022-05-17,11.965,11.995,11.93,11.985,6051.0
2022-05-18,11.93,11.93,11.73,11.76,4152.0
2022-05-19,11.71,11.775,11.7,11.74,4402.0
2022-05-20,11.785,11.91,11.7,11.77,5526.0
2022-05-24,11.775,11.9,11.73,11.825,6448.0
2022-05-25,11.77,11.89,11.77,11.89,1983.0
2022-05-26,11.995,12.03,11.94,12.03,3224.0
2022-05-27,12.005,12.185,12.005,12.185,8234.0
2022-05-30,12.23,12.28,12.23,12.27,2954.0
2022-05-31,12.26,12.26,12.11,12.11,2049.0
2022-06-01,12.165,12.165,12.04,12.11,534.0
2022-06-02,12.165,12.22,12.08,12.21,3952.0
2022-06-03,12.455,12.455,12.08,12.125,174.0
2022-06-06,12.125,12.27,12.06,12.08,16978.0
2022-06-07,12.04,12.135,12.04,12.135,11445.0
2022-06-08,12.015,12.125,12.015,12.06,5846.0
2022-06-09,12.04,12.04,11.89,11.89,29122.0
2022-06-10,11.845,11.845,11.645,11.655,8628.0
2022-06-13,11.52,11.52,11.295,11.295,13767.0
2022-06-14,11.325,11.515,11.22,11.265,33781.0
2022-06-15,11.38,11.495,11.275,11.495,3404.0
2022-06-16,11.335,11.335,11.135,11.175,2217.0
2022-06-17,11.24,11.265,11.23,11.23,3109.0
2022-06-20,11.26,11.315,11.26,11.295,6990.0
2022-06-21,11.275,11.465,11.275,11.36,2330.0
2022-06-22,11.25,11.38,11.25,11.36,15110.0
2022-06-23,11.42,11.43,11.325,11.325,7764.0
2022-06-24,11.55,11.57,11.55,11.56,12279.0
2022-06-27,11.615,11.615,11.57,11.59,494.0
2022-06-28,11.605,11.615,11.495,11.495,2308.0
2022-06-29,11.465,11.495,11.465,11.495,240.0
2022-06-30,11.43,11.43,11.335,11.43,2546.0
2022-07-04,11.455,11.505,11.435,11.485,7266.0
2022-07-05,11.43,11.485,11.36,11.485,4276.0
2022-07-06,11.52,11.53,11.475,11.53,2119.0
2022-07-07,11.605,11.625,11.605,11.615,7771.0
2022-07-08,11.54,11.615,11.54,11.59,5908.0
2022-07-11,11.52,11.605,11.52,11.52,719.0
2022-07-12,11.54,11.54,11.445,11.465,5239.0
2022-07-13,11.445,11.475,11.445,11.455,3015.0
2022-07-14,11.41,11.42,11.325,11.4,6845.0
2022-07-15,11.475,11.505,11.455,11.505,4000.0
2022-07-18,11.615,11.615,11.52,11.52,803.0
2022-07-19,11.655,11.7,11.625,11.7,581.0
2022-07-20,11.72,11.76,11.7,11.75,14959.0
2022-07-21,11.74,11.87,11.74,11.87,3602.0
2022-07-22,12.015,12.015,11.86,11.86,1674.0
2022-07-25,11.825,11.825,11.805,11.805,2630.0
2022-07-26,11.76,11.805,11.76,11.805,2.0
2022-07-27,11.855,11.955,11.855,11.86,2734.0
2022-07-28,11.91,12.05,11.91,11.995,3806.0
2022-07-29,12.09,12.165,12.06,12.165,3180.0
2022-08-02,12.145,12.145,12.06,12.06,3811.0
2022-08-03,12.135,12.195,12.135,12.195,3991.0
2022-08-04,12.285,12.285,12.2,12.2,2149.0
2022-08-05,12.23,12.23,12.145,12.2,101.0
2022-08-08,12.24,12.28,12.165,12.165,3176.0
2022-08-09,12.135,12.135,12.11,12.11,5610.0
2022-08-10,12.24,12.305,12.24,12.27,9438.0
2022-08-11,12.44,12.44,12.25,12.28,735.0
2022-08-12,12.455,12.455,12.295,12.305,920.0
2022-08-15,12.42,12.45,12.39,12.45,6781.0
2022-08-16,12.495,12.495,12.39,12.42,677.0
2022-08-17,12.44,12.44,12.335,12.38,1949.0
2022-08-18,12.41,12.41,12.355,12.38,8825.0
2022-08-19,12.315,12.325,12.23,12.23,4417.0
2022-08-22,12.165,12.165,12.05,12.06,4662.0
2022-08-23,12.09,12.09,12.07,12.07,1710.0
2022-08-24,12.115,12.115,12.04,12.06,706.0
2022-08-25,12.135,12.175,12.135,12.175,6400.0
2022-08-26,12.155,12.27,11.995,11.995,10213.0
2022-08-29,11.965,11.965,11.855,11.88,6870.0
2022-08-30,11.91,11.91,11.775,11.785,11630.0
2022-08-31,11.805,11.94,11.74,11.74,9650.0
2022-09-01,11.72,11.72,11.57,11.655,4815.0
2022-09-02,11.69,11.88,11.635,11.635,2411.0
2022-09-06,11.74,11.74,11.57,11.57,3181.0
2022-09-07,11.52,11.685,11.52,11.685,12741.0
2022-09-08,11.615,11.73,11.615,11.72,956.0
2022-09-09,11.89,11.89,11.825,11.845,846.0
2022-09-12,11.91,12.04,11.91,11.955,1166.0
2022-09-13,11.855,11.855,11.645,11.645,1185.0
2022-09-14,11.69,11.71,11.635,11.655,3435.0
2022-09-15,11.6,11.655,11.6,11.655,1700.0
2022-09-16,11.59,11.6,11.485,11.52,15301.0
2022-09-19,11.435,11.57,11.435,11.435,1221.0
2022-09-20,11.475,11.515,11.445,11.445,13430.0
2022-09-21,11.52,11.52,11.41,11.41,6095.0
2022-09-22,11.42,11.42,11.325,11.345,11151.0
2022-09-23,11.24,11.24,11.095,11.18,4756.0
2022-09-26,11.145,11.165,11.145,11.145,2000.0
2022-09-27,11.175,11.18,10.995,11.01,8575.0
2022-09-28,11.165,11.2,11.105,11.2,2090.0
2022-09-29,11.07,11.07,11.005,11.02,1168.0
2022-09-30,11.04,11.06,10.945,10.945,13544.0
2022-10-03,11.02,11.2,11.02,11.05,15344.0
2022-10-04,11.41,11.41,11.36,11.4,230.0
2022-10-05,11.38,11.38,11.24,11.315,663.0
2022-10-06,11.26,11.305,11.26,11.26,20360.0
2022-10-07,11.24,11.24,11.02,11.02,8702.0
2022-10-11,11.005,11.005,10.84,10.86,11411.0
2022-10-12,10.88,10.88,10.795,10.88,1856.0
2022-10-13,10.755,11.02,10.755,11.02,1886.0
2022-10-14,11.175,11.175,10.85,10.85,3495.0
2022-10-17,11.105,11.105,10.925,11.05,3930.0
2022-10-18,11.105,11.105,11.05,11.05,138.0
2022-10-19,11.175,11.175,11.005,11.005,1640.0
2022-10-20,10.965,11.135,10.955,10.955,19545.0
2022-10-21,10.88,11.095,10.88,11.095,16979.0
2022-10-24,11.2,11.2,11.04,11.165,17373.0
2022-10-25,11.2,11.315,11.2,11.25,1712.0
2022-10-26,11.275,11.4,11.275,11.305,15429.0
2022-10-27,11.445,11.445,11.305,11.305,683.0
2022-10-28,11.295,11.305,11.295,11.305,41.0
2022-10-31,11.43,11.43,11.35,11.37,7821.0
2022-11-01,11.42,11.475,11.35,11.37,11931.0
2022-11-02,11.38,11.38,11.19,11.265,1869.0
2022-11-03,11.125,11.155,11.09,11.09,11527.0
2022-11-04,11.25,11.25,11.175,11.19,6451.0
2022-11-07,11.275,11.275,11.23,11.25,1011.0
2022-11-08,11.315,11.35,11.275,11.325,46902.0
2022-11-09,11.25,11.275,11.25,11.265,2700.0
2022-11-10,11.42,11.605,11.42,11.58,10495.0
2022-11-11,11.675,11.75,11.6,11.73,3570.0
2022-11-14,11.73,11.75,11.675,11.75,5209.0
2022-11-15,11.805,11.815,11.775,11.785,9137.0
2022-11-16,11.74,11.74,11.71,11.74,26019.0
2022-11-17,11.605,11.645,11.605,11.615,1909.0
2022-11-18,11.825,11.825,11.665,11.7,1507.0
2022-11-21,11.75,11.75,11.635,11.665,5438.0
2022-11-22,11.75,11.785,11.75,11.785,11985.0
2022-11-23,11.825,11.86,11.785,11.855,4060.0
2022-11-24,11.92,11.93,11.87,11.87,11860.0
2022-11-25,11.855,11.89,11.855,11.88,21953.0
2022-11-28,11.9,11.91,11.76,11.77,270.0
2022-11-29,11.795,11.795,11.75,11.75,7693.0
2022-11-30,11.77,11.965,11.73,11.955,10663.0
2022-12-01,11.995,12.04,11.975,12.025,47240.0
2022-12-02,11.825,12.025,11.825,12.025,6402.0
2022-12-05,12.06,12.06,11.88,11.89,5779.0
2022-12-06,11.88,11.88,11.785,11.805,29277.0
2022-12-07,11.795,11.815,11.795,11.795,17145.0
2022-12-08,11.86,11.86,11.815,11.845,18609.0
2022-12-09,11.835,11.855,11.785,11.785,17417.0
2022-12-12,11.805,11.855,11.805,11.855,1105.0
2022-12-13,12.025,12.05,11.91,11.985,716.0
2022-12-14,11.975,11.995,11.88,11.88,1227.0
2022-12-15,11.89,11.89,11.685,11.73,838.0
2022-12-16,11.655,11.655,11.6,11.6,13844.0
2022-12-19,11.615,11.615,11.495,11.515,12916.0
2022-12-20,11.515,11.52,11.495,11.505,11875.0
2022-12-21,11.6,11.625,11.515,11.605,4923.0
2022-12-22,11.59,11.59,11.41,11.41,7100.0
2022-12-23,11.4,11.56,11.4,11.465,1421.0
2022-12-28,11.42,11.455,11.35,11.37,27240.0
2022-12-29,11.43,11.505,11.43,11.47,2490.0
2022-12-30,11.43,11.45,11.43,11.45,29593.0
2023-01-03,11.675,11.675,11.43,11.47,7704.0
2023-01-04,11.59,11.59,11.555,11.555,929.0
2023-01-05,11.63,11.63,11.49,11.505,1830.0
2023-01-06,11.675,11.685,11.525,11.63,1813.0
2023-01-09,11.82,11.82,11.725,11.77,2858.0
2023-01-10,11.685,11.725,11.685,11.715,4632.0
2023-01-11,11.79,11.855,11.79,11.855,12023.0
2023-01-12,11.855,11.95,11.845,11.92,13412.0
2023-01-13,11.885,11.95,11.875,11.885,4264.0
2023-01-16,11.92,12.0,11.92,12.0,6018.0
2023-01-17,12.025,12.025,11.98,12.005,15738.0
2023-01-18,12.035,12.075,11.94,11.94,9330.0
2023-01-19,11.885,11.895,11.885,11.885,371.0
2023-01-20,11.895,11.97,11.895,11.93,1455.0
2023-01-23,12.055,12.1,12.025,12.025,759.0
2023-01-24,12.045,12.13,12.035,12.09,3928.0
2023-01-25,12.09,12.09,12.035,12.09,26059.0
2023-01-26,12.14,12.28,12.11,12.14,8769.0
2023-01-27,12.15,12.26,12.15,12.205,3700.0
2023-01-30,12.15,12.15,12.075,12.075,7484.0
2023-01-31,12.065,12.13,12.065,12.13,4316.0
2023-02-01,12.12,12.26,12.12,12.26,27343.0
2023-02-02,12.395,12.405,12.33,12.345,4617.0
2023-02-03,12.31,12.375,12.205,12.3,8781.0
2023-02-06,12.27,12.27,12.195,12.205,4263.0
2023-02-07,12.185,12.235,12.175,12.225,4980.0
2023-02-08,12.31,12.31,12.205,12.225,5412.0
2023-02-09,12.29,12.3,12.235,12.235,404.0
2023-02-10,12.175,12.175,12.11,12.13,5350.0
2023-02-13,12.13,12.28,12.13,12.225,2204.0
2023-02-14,12.205,12.235,12.13,12.235,1681.0
2023-02-15,12.175,12.195,12.17,12.195,5050.0
2023-02-16,12.16,12.195,12.13,12.185,11088.0
2023-02-17,12.09,12.13,12.075,12.075,13054.0
2023-02-21,12.055,12.065,11.95,11.95,1518.0
2023-02-22,11.94,11.98,11.94,11.94,6427.0
2023-02-23,11.97,12.0,11.96,12.0,730.0
2023-02-24,11.92,11.97,11.855,11.885,9652.0
2023-02-27,11.93,12.26,11.875,11.93,23473.0
2023-02-28,11.915,11.96,11.915,11.93,1117.0
2023-03-01,11.915,11.94,11.915,11.93,18780.0
2023-03-02,11.905,11.94,11.875,11.885,2419.0
2023-03-03,12.045,12.075,12.045,12.075,4410.0
2023-03-06,12.205,12.205,12.075,12.075,1403.0
2023-03-07,12.055,12.09,11.97,11.97,3126.0
2023-03-08,11.98,12.055,11.98,11.99,32987.0
2023-03-09,12.12,12.12,11.905,11.915,16449.0
2023-03-10,11.92,11.95,11.835,11.855,10308.0
2023-03-13,11.75,11.93,11.75,11.855,9569.0
2023-03-14,11.93,11.93,11.835,11.915,24696.0
2023-03-15,11.81,11.905,11.79,11.83,14881.0
2023-03-16,11.83,11.93,11.83,11.93,4053.0
2023-03-17,11.905,11.905,11.885,11.905,1448.0
2023-03-20,11.885,11.93,11.885,11.92,1130.0
2023-03-21,11.99,12.005,11.99,11.99,4300.0
2023-03-22,11.95,12.13,11.95,12.13,26765.0
2023-03-23,12.14,12.14,11.98,12.0,4012.0
2023-03-24,11.98,12.015,11.98,11.99,1541.0
2023-03-27,12.015,12.015,12.015,12.015,100.0
2023-03-28,11.99,12.015,11.99,12.015,248.0
2023-03-29,12.045,12.1,12.045,12.1,1992.0
2023-03-30,12.185,12.225,12.15,12.15,7665.0
2023-03-31,12.175,12.255,12.175,12.255,2580.0
2023-04-03,12.28,12.28,12.225,12.28,4767.0
2023-04-04,12.385,12.385,12.28,12.29,1941.0
2023-04-05,12.27,12.28,12.255,12.26,19290.0
2023-04-06,12.255,12.31,12.255,12.255,951.0
2023-04-10,12.33,12.33,12.255,12.255,288.0
2023-04-11,12.32,12.415,12.29,12.31,14166.0
2023-04-12,12.345,12.47,12.29,12.29,7371.0
2023-04-13,12.31,12.415,12.31,12.355,4625.0
2023-04-14,12.33,12.385,12.29,12.29,7279.0
2023-04-17,12.345,12.355,12.31,12.33,4743.0
2023-04-18,12.44,12.44,12.365,12.365,816.0
2023-04-19,12.245,12.365,12.245,12.365,910.0
2023-04-20,12.34,12.375,12.34,12.34,13828.0
2023-04-21,12.375,12.375,12.33,12.345,7935.0
2023-04-24,12.3,12.375,12.3,12.365,25990.0
2023-04-25,12.33,12.375,12.29,12.29,4250.0
2023-04-26,12.28,12.3,12.26,12.26,8801.0
2023-04-27,12.28,12.31,12.28,12.31,2402.0
2023-04-28,12.375,12.44,12.375,12.425,9699.0
2023-05-01,12.46,12.47,12.415,12.415,3119.0
2023-05-02,12.43,12.47,12.31,12.355,21137.0
2023-05-03,12.375,12.385,12.355,12.355,854.0
2023-05-04,12.32,12.33,12.29,12.29,4030.0
2023-05-05,12.345,12.405,12.33,12.395,5904.0
2023-05-08,12.43,12.43,12.395,12.395,11225.0
2023-05-09,12.43,12.43,12.345,12.365,7114.0
2023-05-10,12.43,12.43,12.365,12.365,8585.0
2023-05-11,12.415,12.47,12.375,12.39,5919.0
2023-05-12,12.46,12.46,12.355,12.355,600.0
2023-05-15,12.425,12.43,12.415,12.43,10400.0
2023-05-16,12.375,12.405,12.33,12.33,5505.0
2023-05-17,12.44,12.44,12.34,12.405,14901.0
2023-05-18,12.395,12.44,12.395,12.44,4270.0
2023-05-19,12.44,12.45,12.425,12.43,6612.0
2023-05-23,12.425,12.45,12.34,12.34,29210.0
2023-05-24,12.33,12.34,12.245,12.34,1843.0
2023-05-25,12.33,12.385,12.255,12.255,10795.0
2023-05-26,12.395,12.4,12.355,12.4,300.0
2023-05-29,12.44,12.45,12.425,12.43,3628.0
2023-05-30,12.46,12.46,12.345,12.385,2900.0
2023-05-31,12.34,12.385,12.31,12.385,1530.0
2023-06-01,12.375,12.425,12.34,12.41,10825.0
2023-06-02,12.49,12.535,12.49,12.535,3989.0
2023-06-05,12.545,12.555,12.43,12.5,13839.0
2023-06-06,12.5,12.525,12.5,12.525,9700.0
2023-06-07,12.535,12.535,12.49,12.49,1120.0
2023-06-08,12.46,12.5,12.44,12.47,42713.0
2023-06-09,12.5,12.525,12.375,12.51,11830.0
2023-06-12,12.49,12.565,12.49,12.565,26057.0
2023-06-13,12.66,12.67,12.61,12.61,4602.0
2023-06-14,12.595,12.66,12.585,12.63,11047.0
2023-06-15,12.605,12.735,12.605,12.735,9890.0
2023-06-16,12.78,12.78,12.715,12.78,501.0
2023-06-19,12.66,12.755,12.65,12.69,3459.0
2023-06-20,12.65,12.65,12.61,12.65,21763.0
2023-06-21,12.595,12.595,12.595,12.595,8100.0
2023-06-22,12.595,12.595,12.535,12.545,3750.0
2023-06-23,12.525,12.545,12.525,12.545,300.0
2023-06-26,12.545,12.545,12.51,12.51,3765.0
2023-06-27,12.515,12.585,12.515,12.535,3627.0
2023-06-28,12.61,12.62,12.585,12.62,900.0
2023-06-29,12.69,12.695,12.605,12.605,1080.0
2023-06-30,12.725,12.735,12.725,12.725,3300.0
2023-07-04,12.775,12.775,12.725,12.725,9612.0
2023-07-05,12.755,12.755,12.67,12.69,3247.0
2023-07-06,12.48,12.5,12.48,12.5,539.0
2023-07-07,12.525,12.595,12.515,12.545,7399.0
2023-07-10,12.535,12.545,12.525,12.535,9822.0
2023-07-11,12.64,12.64,12.565,12.585,8885.0
2023-07-12,12.65,12.725,12.65,12.725,8560.0
2023-07-13,12.725,12.84,12.725,12.81,22001.0
2023-07-14,12.81,12.895,12.81,12.885,54220.0
2023-07-17,12.83,12.84,12.755,12.84,12340.0
2023-07-18,12.765,12.925,12.765,12.895,65600.0
2023-07-19,12.945,12.945,12.895,12.915,11596.0
2023-07-20,12.915,12.915,12.85,12.915,7625.0
2023-07-21,12.895,12.895,12.85,12.875,16605.0
2023-07-24,12.905,12.905,12.875,12.875,2873.0
2023-07-25,12.865,12.895,12.865,12.885,15731.0
2023-07-26,12.885,12.915,12.85,12.895,26723.0
2023-07-27,12.925,12.935,12.81,12.81,5881.0
2023-07-28,12.85,12.945,12.85,12.935,3788.0
2023-07-31,12.96,12.97,12.95,12.95,16279.0
2023-08-01,12.98,12.98,12.895,12.905,15402.0
2023-08-02,12.85,12.85,12.725,12.745,20397.0
2023-08-03,12.695,12.715,12.66,12.69,7984.0
2023-08-04,12.725,12.79,12.705,12.715,19632.0
2023-08-08,12.705,12.84,12.67,12.67,91196.0
2023-08-09,12.705,12.735,12.69,12.725,4721.0
2023-08-10,12.775,12.8,12.695,12.725,6922.0
2023-08-11,12.67,12.67,12.63,12.65,8847.0
2023-08-14,12.62,12.66,12.62,12.65,6075.0
2023-08-15,12.595,12.63,12.525,12.525,9417.0
2023-08-16,12.535,12.555,12.49,12.555,12079.0
2023-08-17,12.49,12.49,12.425,12.425,3250.0
2023-08-18,12.43,12.43,12.425,12.425,9.0
2023-08-21,12.425,12.45,12.415,12.45,7300.0
2023-08-22,12.48,12.48,12.415,12.425,10966.0
2023-08-23,12.575,12.575,12.425,12.425,9120.0
2023-08-24,12.515,12.515,12.425,12.425,1257.0
2023-08-25,12.48,12.535,12.425,12.425,11981.0
2023-08-28,12.585,12.62,12.575,12.62,26585.0
2023-08-29,12.705,12.735,12.705,12.735,4500.0
2023-08-30,12.725,12.765,12.725,12.765,2300.0
2023-08-31,12.725,12.78,12.715,12.715,11300.0
2023-09-01,12.79,12.79,12.775,12.78,25088.0
2023-09-05,12.755,12.765,12.685,12.735,30013.0
2023-09-06,12.685,12.705,12.66,12.67,22956.0
2023-09-07,12.66,12.685,12.66,12.68,5225.0
2023-09-08,12.67,12.68,12.64,12.68,2065.0
2023-09-11,12.685,12.685,12.66,12.66,1115.0
2023-09-12,12.66,12.66,12.61,12.66,1151.0
2023-09-13,12.6,12.66,12.6,12.65,11512.0
2023-09-14,12.695,12.705,12.65,12.65,3705.0
2023-09-15,12.65,12.65,12.62,12.63,11300.0
2023-09-18,12.575,12.63,12.575,12.63,4200.0
2023-09-19,12.49,12.515,12.49,12.515,3710.0
2023-09-20,12.535,12.535,12.48,12.48,3775.0
2023-09-21,12.43,12.43,12.335,12.345,20667.0
2023-09-22,12.365,12.365,12.345,12.345,5001.0
2023-09-25,12.3,12.345,12.29,12.345,2349.0
2023-09-26,12.375,12.375,12.215,12.225,13943.0
2023-09-27,12.26,12.26,12.155,12.185,7582.0
2023-09-28,12.175,12.25,12.175,12.235,15282.0
2023-09-29,12.29,12.3,12.27,12.27,14630.0
2023-10-02,12.27,12.28,12.245,12.245,10050.0
2023-10-03,12.29,12.29,12.13,12.195,638.0
2023-10-04,12.245,12.28,12.185,12.195,18061.0
2023-10-05,12.245,12.245,12.195,12.235,6201.0
2023-10-06,12.235,12.29,12.185,12.29,2199.0
2023-10-10,12.365,12.425,12.33,12.365,11928.0
2023-10-11,12.395,12.44,12.395,12.44,32902.0
2023-10-12,12.545,12.545,12.365,12.44,7515.0
2023-10-13,12.545,12.545,12.355,12.365,11969.0
2023-10-16,12.385,12.405,12.365,12.365,1902.0
2023-10-17,12.25,12.415,12.245,12.395,7401.0
2023-10-18,12.365,12.365,12.31,12.32,8035.0
2023-10-19,12.29,12.29,12.225,12.225,1400.0
2023-10-20,12.225,12.225,12.195,12.225,1001.0
2023-10-23,12.13,12.205,12.1,12.175,3813.0
2023-10-24,12.245,12.25,12.215,12.245,6210.0
2023-10-25,12.175,12.33,12.155,12.155,11439.0
2023-10-26,12.14,12.29,12.14,12.155,4088.0
2023-10-27,12.185,12.195,12.14,12.15,2105.0
2023-10-30,12.155,12.195,12.155,12.185,14800.0
2023-10-31,12.215,12.245,12.215,12.225,5598.0
2023-11-01,12.235,12.345,12.235,12.345,73540.0
2023-11-02,12.46,12.48,12.46,12.47,1473.0
2023-11-03,12.555,12.635,12.545,12.545,11046.0
2023-11-06,12.585,12.585,12.53,12.53,1630.0
2023-11-07,12.555,12.605,12.555,12.6,5200.0
2023-11-08,12.625,12.635,12.615,12.625,31753.0
2023-11-09,12.64,12.66,12.555,12.56,8946.0
2023-11-10,12.605,12.635,12.585,12.625,6032.0
2023-11-13,12.625,12.66,12.605,12.65,10640.0
2023-11-14,12.735,12.815,12.73,12.815,16103.0
2023-11-15,12.755,12.795,12.755,12.785,4040.0
2023-11-16,12.825,12.84,12.825,12.84,12724.0
2023-11-17,12.85,12.88,12.84,12.86,4000.0
2023-11-20,12.84,12.935,12.84,12.93,19968.0
2023-11-21,12.92,12.92,12.88,12.89,2911.0
2023-11-22,12.935,12.945,12.9,12.935,1844.0
2023-11-23,12.9,12.935,12.9,12.93,4955.0
2023-11-24,12.935,12.935,12.835,12.88,22901.0
2023-11-27,12.88,12.89,12.86,12.89,10955.0
2023-11-28,12.825,12.88,12.825,12.86,30350.0
2023-11-29,12.92,12.935,12.92,12.92,5675.0
2023-11-30,13.015,13.015,12.88,12.89,9254.0
2023-12-01,12.89,12.955,12.89,12.955,5020.0
2023-12-04,12.87,13.06,12.815,12.93,7907.0
2023-12-05,12.935,13.005,12.935,12.985,10787.0
2023-12-06,13.005,13.04,12.995,12.995,28649.0
2023-12-07,13.035,13.06,12.995,12.995,5794.0
2023-12-08,13.07,13.07,12.995,13.015,7813.0
2023-12-11,12.985,13.04,12.985,13.035,10446.0
2023-12-12,13.05,13.08,13.035,13.08,12993.0
2023-12-13,13.05,13.185,13.04,13.185,13874.0
2023-12-14,13.25,13.32,13.205,13.225,42982.0
2023-12-15,13.225,13.225,13.175,13.175,18174.0
2023-12-18,13.175,13.225,13.175,13.215,4965.0
2023-12-19,13.225,13.25,13.225,13.235,3836.0
2023-12-20,13.225,13.345,13.205,13.205,6162.0
2023-12-21,13.205,13.355,13.175,13.195,3861.0
2023-12-22,13.195,13.225,13.175,13.175,5053.0
2023-12-27,13.195,13.26,13.195,13.26,8039.0
2023-12-28,13.225,13.27,13.225,13.25,9050.0
2023-12-29,13.27,13.27,13.195,13.235,51162.0
2024-01-02,13.205,13.28,13.185,13.185,12832.0
2024-01-03,13.145,13.215,13.145,13.215,6256.0
2024-01-04,13.24,13.25,13.15,13.15,19487.0
2024-01-05,13.135,13.165,13.135,13.135,8882.0
2024-01-08,13.175,13.24,13.175,13.24,3115.0
2024-01-09,13.25,13.25,13.225,13.235,8591.0
2024-01-10,13.25,13.27,13.235,13.24,28712.0
2024-01-11,13.29,13.3,13.235,13.27,1786.0
2024-01-12,13.27,13.3,13.27,13.29,52862.0
2024-01-15,13.35,13.355,13.31,13.34,4670.0
2024-01-16,13.225,13.32,13.215,13.235,22044.0
2024-01-17,13.145,13.29,13.13,13.155,11046.0
2024-01-18,13.215,13.3,13.165,13.205,5330.0
2024-01-19,13.175,13.235,13.175,13.225,8200.0
2024-01-22,13.3,13.31,13.235,13.3,21495.0
2024-01-23,13.31,13.31,13.27,13.28,21646.0
2024-01-24,13.33,13.385,13.33,13.35,20166.0
2024-01-25,13.375,13.375,13.235,13.355,17622.0
2024-01-26,13.415,13.415,13.32,13.34,6030.0
2024-01-29,13.365,13.395,13.345,13.395,22559.0
2024-01-30,13.405,13.48,13.385,13.395,2424.0
2024-01-31,13.47,13.47,13.355,13.355,4801.0
2024-02-01,13.47,13.47,13.33,13.425,11507.0
2024-02-02,13.425,13.445,13.415,13.425,4204.0
2024-02-05,13.46,13.48,13.405,13.425,17351.0
2024-02-06,13.49,13.57,13.425,13.445,12623.0
2024-02-07,13.445,13.48,13.435,13.46,25576.0
2024-02-08,13.455,13.455,13.425,13.435,14151.0
2024-02-09,13.395,13.48,13.32,13.48,13261.0
2024-02-12,13.48,13.5,13.47,13.48,13223.0
2024-02-13,13.51,13.51,13.345,13.355,42784.0
2024-02-14,13.415,13.49,13.415,13.49,10200.0
2024-02-15,13.49,13.52,13.49,13.52,16476.0
2024-02-16,13.54,13.55,13.5,13.51,5445.0
2024-02-20,13.5,13.54,13.5,13.52,19565.0
2024-02-21,13.51,13.51,13.47,13.51,5593.0
2024-02-22,13.575,13.635,13.575,13.625,6408.0
2024-02-23,13.625,13.685,13.625,13.665,6920.0
2024-02-26,13.685,13.685,13.635,13.645,13439.0
2024-02-27,13.615,13.655,13.615,13.655,14387.0
2024-02-28,13.675,13.72,13.635,13.655,9004.0
2024-02-29,13.7,13.71,13.665,13.71,8903.0
2024-03-01,13.71,13.805,13.71,13.8,28631.0
2024-03-04,13.7,13.815,13.69,13.8,8492.0
2024-03-05,13.825,13.825,13.765,13.78,17218.0
2024-03-06,13.79,13.815,13.78,13.8,1820.0
2024-03-07,13.895,13.905,13.835,13.845,21939.0
2024-03-08,13.885,13.895,13.825,13.835,8976.0
2024-03-11,13.915,13.915,13.79,13.8,22685.0
2024-03-12,13.855,13.875,13.825,13.875,8312.0
2024-03-13,13.875,13.875,13.815,13.825,10185.0
2024-03-14,13.835,13.835,13.78,13.78,695.0
2024-03-15,13.72,13.77,13.72,13.77,4238.0
2024-03-18,13.805,13.815,13.79,13.805,3207.0
2024-03-19,13.825,13.845,13.805,13.805,2404.0
2024-03-20,13.835,13.885,13.835,13.855,16601.0
2024-03-21,13.94,13.95,13.92,13.93,7575.0
2024-03-22,13.855,13.99,13.855,13.93,1023.0
2024-03-25,13.94,13.95,13.92,13.93,8557.0
2024-03-26,13.97,13.97,13.92,13.93,10500.0
2024-03-27,13.93,14.01,13.93,13.97,9163.0
2024-03-28,14.01,14.01,13.96,13.97,4980.0
2024-04-01,13.97,13.97,13.915,13.915,11991.0
2024-04-02,13.825,13.94,13.815,13.865,5504.0
2024-04-03,13.895,13.895,13.835,13.885,5566.0
2024-04-04,13.905,13.95,13.825,13.835,4931.0
2024-04-05,13.855,13.905,13.845,13.885,6233.0
2024-04-08,13.905,13.905,13.905,13.905,230.0
2024-04-09,13.895,13.925,13.895,13.925,18810.0
2024-04-10,13.875,13.885,13.835,13.855,18237.0
2024-04-11,13.92,13.92,13.845,13.915,4029.0
2024-04-12,13.92,13.95,13.845,13.845,9797.0
2024-04-15,13.895,13.895,13.72,13.73,8287.0
2024-04-16,13.76,13.76,13.69,13.75,1206.0
2024-04-17,13.71,13.73,13.67,13.71,5223.0
2024-04-18,13.69,13.69,13.635,13.635,2025.0
2024-04-19,13.665,13.665,13.585,13.595,5680.0
2024-04-22,13.625,13.655,13.595,13.645,5698.0
2024-04-23,13.68,13.72,13.68,13.72,709.0
2024-04-24,13.76,13.77,13.615,13.71,3182.0
2024-04-25,13.635,13.645,13.585,13.645,2093.0
2024-04-26,13.74,13.75,13.72,13.74,28805.0
2024-04-29,13.78,13.78,13.76,13.77,15973.0
2024-04-30,13.72,13.76,13.72,13.72,7059.0
2024-05-01,13.68,13.72,13.68,13.72,6800.0
2024-05-02,13.77,13.77,13.72,13.76,4468.0
2024-05-03,13.895,13.97,13.845,13.875,13161.0
2024-05-06,13.925,13.96,13.925,13.95,13000.0
2024-05-07,13.95,14.04,13.95,14.04,5670.0
2024-05-08,14.02,14.04,13.98,14.04,2068.0
2024-05-09,14.02,14.03,14.0,14.02,21938.0
2024-05-10,14.06,14.06,14.0,14.02,3290.0
2024-05-13,14.0,14.065,13.97,14.025,13759.0
2024-05-14,14.065,14.065,13.97,14.06,4663.0
2024-05-15,14.145,14.155,14.075,14.155,7726.0
2024-05-16,14.165,14.185,14.135,14.145,3359.0
2024-05-17,14.165,14.165,14.135,14.155,3610.0
2024-05-21,14.165,14.2,14.165,14.195,12656.0
2024-05-22,14.195,14.2,14.145,14.155,17823.0
2024-05-23,14.175,14.175,14.125,14.135,3850.0
2024-05-24,14.125,14.155,14.125,14.155,9517.0
2024-05-27,14.135,14.135,14.065,14.125,1645.0
2024-05-28,14.085,14.125,14.085,14.095,4757.0
2024-05-29,14.085,14.115,14.01,14.02,4475.0
2024-05-30,14.02,14.04,14.02,14.02,2200.0
2024-05-31,14.06,14.06,13.98,14.06,7209.0
2024-06-03,14.085,14.115,14.065,14.115,12200.0
2024-06-04,14.125,14.165,14.115,14.165,1747.0
2024-06-05,14.205,14.28,14.205,14.28,7725.0
2024-06-06,14.32,14.32,14.27,14.28,3302.0
2024-06-07,14.22,14.28,14.22,14.24,6028.0
2024-06-10,14.26,14.27,14.23,14.25,7118.0
2024-06-11,14.23,14.24,14.195,14.23,20499.0
2024-06-12,14.31,14.365,14.3,14.33,7671.0
2024-06-13,14.34,14.465,14.31,14.33,7198.0
2024-06-14,14.33,14.33,14.28,14.31,7155.0
2024-06-17,14.27,14.345,14.26,14.34,9384.0
2024-06-18,14.355,14.375,14.355,14.375,14187.0
2024-06-19,14.415,14.415,14.345,14.345,2626.0
2024-06-20,14.32,14.345,14.29,14.32,24261.0
2024-06-21,14.435,14.435,14.195,14.29,20389.0
2024-06-24,14.33,14.385,14.3,14.3,4650.0
2024-06-25,14.32,14.32,14.24,14.31,1193.0
2024-06-26,14.28,14.3,14.275,14.29,12800.0
2024-06-27,14.35,14.365,14.29,14.32,8883.0
2024-06-28,14.33,14.33,14.27,14.29,4389.0
2024-07-02,14.27,14.29,14.21,14.29,6566.0
2024-07-03,14.35,14.405,14.34,14.405,5712.0
2024-07-04,14.415,14.415,14.375,14.405,667.0
2024-07-05,14.415,14.44,14.405,14.435,12913.0
2024-07-08,14.475,14.475,14.425,14.445,6862.0
2024-07-09,14.455,14.455,14.415,14.415,10106.0
2024-07-10,14.495,14.53,14.465,14.53,7576.0
2024-07-11,14.54,14.57,14.54,14.54,6602.0
2024-07-12,14.615,14.645,14.6,14.6,1506.0
2024-07-15,14.675,14.715,14.61,14.63,7102.0
2024-07-16,14.655,14.695,14.655,14.695,1728.0
2024-07-17,14.665,14.665,14.605,14.62,17082.0
2024-07-18,14.62,14.62,14.51,14.55,453.0
2024-07-19,14.495,14.51,14.48,14.485,3249.0
2024-07-22,14.59,14.6,14.55,14.59,10241.0
2024-07-23,14.59,14.59,14.57,14.58,1404.0
2024-07-24,14.56,14.56,14.425,14.425,8221.0
2024-07-25,14.445,14.445,14.405,14.405,4056.0
2024-07-26,14.51,14.54,14.475,14.51,9573.0
2024-07-29,14.53,14.555,14.53,14.55,7800.0
2024-07-30,14.64,14.65,14.51,14.55,8766.0
2024-07-31,14.655,14.675,14.64,14.675,13100.0
2024-08-01,14.655,14.685,14.54,14.58,13770.0
2024-08-02,14.5,14.5,14.385,14.445,25148.0
2024-08-06,14.355,14.365,14.19,14.19,15205.0
2024-08-07,14.32,14.375,14.155,14.165,8675.0
2024-08-08,14.2,14.31,14.2,14.3,9221.0
2024-08-09,14.365,14.365,14.32,14.365,207.0
2024-08-12,14.365,14.405,14.365,14.385,1244.0
2024-08-13,14.445,14.59,14.435,14.53,132.0
2024-08-14,14.53,14.655,14.52,14.56,3511.0
2024-08-15,14.655,14.685,14.64,14.675,3489.0
2024-08-16,14.715,14.715,14.675,14.685,416.0
2024-08-19,14.755,14.755,14.715,14.755,11466.0
2024-08-20,14.725,14.82,14.725,14.745,1509.0
2024-08-21,14.765,14.775,14.765,14.775,17.0
2024-08-22,14.735,14.735,14.665,14.685,2212.0
2024-08-23,14.795,14.83,14.745,14.755,350.0
2024-08-26,14.775,14.775,14.695,14.695,7984.0
2024-08-27,14.675,14.695,14.54,14.685,3398.0
2024-08-28,14.675,14.675,14.64,14.655,2843.0
2024-08-29,14.695,14.705,14.65,14.65,852.0
2024-08-30,14.675,14.705,14.655,14.705,747.0
2024-09-03,14.745,14.755,14.6,14.6,2850.0
2024-09-04,14.6,14.63,14.465,14.6,8435.0
2024-09-05,14.63,14.63,14.57,14.59,1731.0
2024-09-06,14.65,14.685,14.485,14.49,4103.0
2024-09-09,14.54,14.61,14.54,14.59,2628.0
2024-09-10,14.665,14.665,14.59,14.65,1681.0
2024-09-11,14.665,14.695,14.57,14.695,3120.0
2024-09-12,14.775,14.785,14.735,14.785,1029.0
2024-09-13,14.83,14.86,14.83,14.84,14504.0
2024-09-16,14.9,14.9,14.83,14.89,659.0
2024-09-17,14.9,14.9,14.85,14.86,2510.0
2024-09-18,14.86,14.9,14.765,14.83,6058.0
2024-09-19,15.005,15.005,14.92,14.95,444.0
2024-09-20,14.98,14.98,14.91,14.93,1318.0
2024-09-23,14.88,14.995,14.87,14.91,379.0
2024-09-24,14.97,14.98,14.91,14.92,3106.0
2024-09-25,14.86,14.92,14.86,14.9,2260.0
2024-09-26,15.005,15.005,14.96,14.995,481.0
2024-09-27,15.045,15.065,15.025,15.035,10419.0
2024-09-30,15.22,15.22,14.995,15.025,3605.0
2024-10-01,15.055,15.055,14.94,14.96,6853.0
2024-10-02,14.96,14.97,14.91,14.96,1133.0
2024-10-03,14.94,14.94,14.89,14.94,2341.0
2024-10-04,14.98,14.99,14.935,14.97,3878.0
2024-10-07,14.97,14.97,14.94,14.95,1530.0
2024-10-08,14.97,14.98,14.95,14.98,672.0
2024-10-09,14.97,15.085,14.97,15.065,3301.0
2024-10-10,15.105,15.105,15.055,15.085,3004.0
2024-10-11,15.105,15.165,15.105,15.155,2934.0
2024-10-15,15.24,15.25,15.145,15.145,15275.0
2024-10-16,15.125,15.18,15.125,15.17,7792.0
2024-10-17,15.18,15.2,15.18,15.18,29639.0
2024-10-18,15.28,15.33,15.23,15.25,2381.0
2024-10-21,15.32,15.33,15.17,15.18,4261.0
2024-10-22,15.24,15.24,15.125,15.165,1537.0
2024-10-23,15.145,15.145,15.035,15.075,2027.0
2024-10-24,15.125,15.125,15.085,15.125,4737.0
2024-10-25,15.165,15.18,15.125,15.135,4049.0
2024-10-28,15.19,15.19,15.165,15.165,1301.0
2024-10-29,15.19,15.25,15.135,15.19,5959.0
2024-10-30,15.2,15.2,15.135,15.135,1511.0
2024-10-31,15.065,15.065,15.025,15.035,3920.0
2024-11-01,15.105,15.105,15.045,15.045,335.0
2024-11-04,15.095,15.095,15.015,15.035,22883.0
2024-11-05,15.045,15.145,15.045,15.085,2245.0
2024-11-06,15.25,15.31,15.145,15.22,9698.0
2024-11-07,15.25,15.37,15.22,15.31,27078.0
2024-11-08,15.3,15.445,15.3,15.33,2113.0
2024-11-11,15.415,15.425,15.33,15.35,3065.0
2024-11-12,15.435,15.435,15.24,15.26,1215.0
2024-11-13,15.34,15.34,15.26,15.26,321.0
2024-11-14,15.32,15.32,15.29,15.29,9860.0
2024-11-15,15.21,15.22,15.19,15.22,3899.0
2024-11-18,15.26,15.26,15.21,15.21,4940.0
2024-11-19,15.21,15.21,15.165,15.18,2962.0
2024-11-20,15.2,15.2,15.145,15.175,3026.0
2024-11-21,15.155,15.21,15.155,15.19,1765.0
2024-11-22,15.21,15.25,15.21,15.25,3100.0
2024-11-25,15.36,15.555,15.33,15.34,39038.0
2024-11-26,15.455,15.455,15.375,15.405,7733.0
2024-11-27,15.455,15.455,15.385,15.405,12004.0
2024-11-28,15.445,15.455,15.435,15.445,3525.0
2024-11-29,15.515,15.535,15.485,15.515,3614.0
2024-12-02,15.555,15.58,15.555,15.575,1908.0
2024-12-03,15.555,15.58,15.555,15.58,5425.0
2024-12-04,15.62,15.63,15.565,15.63,6773.0
2024-12-05,15.64,15.65,15.6,15.61,6507.0
2024-12-06,15.75,15.75,15.74,15.74,2237.0
2024-12-09,15.795,15.795,15.71,15.72,6148.0
2024-12-10,15.76,15.77,15.64,15.67,2693.0
2024-12-11,15.78,15.79,15.67,15.7,3768.0
2024-12-12,15.64,15.805,15.63,15.66,2648.0
2024-12-13,15.69,15.69,15.61,15.63,4582.0
2024-12-16,15.59,15.65,15.59,15.65,7259.0
2024-12-17,15.65,15.68,15.65,15.67,2333.0
2024-12-18,15.67,15.67,15.475,15.475,3406.0
2024-12-19,15.555,15.555,15.365,15.375,7279.0
2024-12-20,15.31,15.465,15.31,15.425,11249.0
2024-12-23,15.58,15.58,15.435,15.475,6034.0
2024-12-24,15.505,15.545,15.505,15.535,315.0
2024-12-27,15.475,15.62,15.465,15.505,4532.0
2024-12-30,15.485,15.495,15.395,15.435,1825.0
2024-12-31,15.475,15.485,15.415,15.425,14977.0
2025-01-02,15.525,15.535,15.395,15.425,3546.0
2025-01-03,15.495,15.545,15.495,15.535,336.0
2025-01-06,15.535,15.63,15.515,15.515,26395.0
2025-01-07,15.565,15.565,15.445,15.445,8911.0
2025-01-08,15.425,15.475,15.415,15.465,15822.0
2025-01-09,15.485,15.495,15.095,15.445,4974.0
2025-01-10,15.31,15.435,15.27,15.29,14237.0
2025-01-13,15.24,15.24,15.19,15.23,5823.0
2025-01-14,15.23,15.26,15.2,15.23,4710.0
2025-01-15,15.405,15.415,15.375,15.415,32938.0
2025-01-16,15.485,15.495,15.475,15.475,10035.0
2025-01-17,15.59,15.69,15.565,15.6,5134.0
2025-01-20,15.455,15.66,15.445,15.66,11610.0
2025-01-21,15.66,15.76,15.64,15.67,28482.0
2025-01-22,15.68,15.835,15.68,15.71,7270.0
2025-01-23,15.66,15.73,15.66,15.72,2539.0
2025-01-24,15.68,15.74,15.67,15.73,13293.0
2025-01-27,15.66,15.69,15.66,15.69,1182.0
2025-01-28,15.67,15.825,15.66,15.77,847.0
2025-01-29,15.845,15.845,15.73,15.77,7608.0
2025-01-30,15.845,15.945,15.71,15.915,2377.0
2025-01-31,15.96,15.98,15.86,15.87,12200.0
2025-02-03,15.795,15.86,15.725,15.82,11812.0
2025-02-04,15.795,15.805,15.775,15.785,3080.0
2025-02-05,15.88,15.88,15.785,15.86,2779.0
2025-02-06,15.95,15.97,15.86,15.88,1196.0
2025-02-07,15.88,15.88,15.745,15.755,12369.0
2025-02-10,15.81,15.94,15.81,15.83,3498.0
2025-02-11,15.82,15.84,15.805,15.82,5619.0
2025-02-12,15.725,15.81,15.725,15.775,5702.0
2025-02-13,15.85,15.88,15.685,15.85,4540.0
2025-02-14,15.89,15.9,15.845,15.85,18171.0
2025-02-18,15.9,15.93,15.83,15.86,13509.0
2025-02-19,15.84,15.87,15.83,15.87,3920.0
2025-02-20,15.87,15.87,15.795,15.81,12330.0
2025-02-21,15.89,15.9,15.785,15.785,1027.0
2025-02-24,15.81,15.81,15.745,15.775,11905.0
2025-02-25,15.82,15.845,15.775,15.82,13734.0
2025-02-26,15.89,15.93,15.84,15.87,1958.0
2025-02-27,15.87,15.94,15.805,15.81,12709.0
2025-02-28,15.81,15.925,15.78,15.915,4793.0
2025-03-03,15.895,15.935,15.845,15.865,13676.0
2025-03-04,15.67,15.855,15.66,15.77,7536.0
2025-03-05,15.75,15.81,15.75,15.81,447.0
2025-03-06,15.75,15.815,15.61,15.63,811.0
2025-03-07,15.69,15.74,15.64,15.74,5738.0
2025-03-10,15.68,15.68,15.56,15.57,7660.0
2025-03-11,15.54,15.57,15.505,15.52,14531.0
2025-03-12,15.54,15.56,15.485,15.515,8179.0
2025-03-13,15.505,15.505,15.415,15.455,8164.0
2025-03-14,15.54,15.58,15.515,15.58,4352.0
2025-03-17,15.71,15.72,15.63,15.66,5253.0
2025-03-18,15.59,15.61,15.59,15.6,2603.0
2025-03-19,15.65,15.73,15.65,15.73,2933.0
2025-03-20,15.73,15.75,15.66,15.67,7256.0
2025-03-21,15.66,15.67,15.63,15.67,1266.0
2025-03-24,15.8,15.8,15.71,15.74,5615.0
2025-03-25,15.79,15.8,15.69,15.75,29270.0
2025-03-26,15.74,15.74,15.61,15.62,6457.0
2025-03-27,15.62,15.65,15.61,15.63,1835.0
2025-03-28,15.62,15.62,15.505,15.515,1118.0
2025-03-31,15.46,15.585,15.43,15.585,9271.0
2025-04-01,15.535,15.695,15.525,15.585,19731.0
2025-04-02,15.585,15.645,15.585,15.645,11120.0
2025-04-03,15.52,15.52,15.19,15.19,1735.0
2025-04-04,15.085,15.155,14.775,14.78,13891.0
2025-04-07,14.8,15.125,14.485,14.61,37098.0
2025-04-08,14.885,14.885,14.425,14.465,12524.0
2025-04-09,14.395,15.035,14.375,15.025,19872.0
2025-04-10,14.885,14.885,14.53,14.67,9521.0
2025-04-11,14.67,14.81,14.62,14.81,5947.0
2025-04-14,14.905,14.965,14.905,14.945,2021.0
2025-04-15,14.925,15.085,14.925,15.015,15351.0
2025-04-16,15.015,15.085,14.85,14.895,21914.0
2025-04-17,14.995,14.995,14.895,14.915,360.0
2025-04-21,14.85,14.885,14.7,14.74,11669.0
2025-04-22,14.83,14.915,14.83,14.915,25901.0
2025-04-23,15.145,15.155,15.015,15.045,1350.0
2025-04-24,15.075,15.19,15.075,15.185,3790.0
2025-04-25,15.22,15.24,15.19,15.24,11777.0
2025-04-28,15.25,15.3,15.22,15.27,8131.0
2025-04-29,15.27,15.34,15.27,15.33,45794.0
2025-04-30,15.285,15.325,15.205,15.325,8088.0
2025-05-01,15.525,15.525,15.345,15.365,10559.0
2025-05-02,15.405,15.445,15.405,15.445,8421.0
2025-05-05,15.375,15.545,15.375,15.415,12643.0
2025-05-06,15.425,15.425,15.375,15.375,34.0
2025-05-07,15.385,15.465,15.385,15.445,5703.0
2025-05-08,15.465,15.56,15.465,15.495,10185.0
2025-05-09,15.515,15.535,15.505,15.525,5834.0
2025-05-12,15.75,15.76,15.67,15.71,3363.0
2025-05-13,15.74,15.75,15.72,15.72,7795.0
2025-05-14,15.74,15.76,15.73,15.74,6002.0
2025-05-15,15.68,15.84,15.67,15.81,21928.0
2025-05-16,15.84,15.89,15.82,15.88,5233.0
2025-05-20,15.9,15.91,15.81,15.83,6863.0
2025-05-21,15.75,15.76,15.65,15.67,20267.0
2025-05-22,15.7,15.71,15.65,15.69,5368.0
2025-05-23,15.62,15.62,15.58,15.58,29.0
2025-05-26,15.72,15.74,15.67,15.72,6347.0
2025-05-27,15.67,15.82,15.67,15.82,3136.0
2025-05-28,15.81,15.81,15.76,15.77,3978.0
2025-05-29,15.84,15.89,15.78,15.8,13753.0
2025-05-30,15.745,15.905,15.695,15.765,3400.0
2025-06-02,15.715,15.8,15.705,15.795,7910.0
2025-06-03,15.805,15.815,15.795,15.815,8765.0
2025-06-04,15.945,15.945,15.825,15.825,25763.0
2025-06-05,15.845,15.855,15.775,15.785,25608.0
2025-06-06,15.845,15.845,15.805,15.835,6494.0
2025-06-09,15.865,15.865,15.785,15.835,9747.0
2025-06-10,15.885,15.885,15.835,15.875,9840.0
2025-06-11,16.01,16.02,15.875,15.875,1090.0
2025-06-12,15.875,15.895,15.865,15.875,12823.0
2025-06-13,15.785,16.02,15.725,15.735,13930.0
2025-06-16,15.765,15.815,15.765,15.775,10689.0
2025-06-17,15.825,15.825,15.755,15.765,14193.0
2025-06-18,15.745,15.845,15.745,15.815,1846.0
2025-06-19,15.905,15.905,15.765,15.765,400.0
2025-06-20,15.795,15.815,15.785,15.805,286.0
2025-06-23,15.785,15.905,15.785,15.895,518.0
2025-06-24,15.975,16.02,15.975,16.01,4260.0
2025-06-25,15.965,16.15,15.945,15.965,12271.0
2025-06-26,16.01,16.01,15.98,16.01,3070.0
2025-06-27,16.01,16.11,16.01,16.09,981.0
2025-06-30,16.255,16.255,16.085,16.115,6092.0
2025-07-02,16.105,16.86,16.065,16.085,6028.0
2025-07-03,16.075,16.135,16.075,16.095,14701.0
2025-07-04,16.035,16.245,16.035,16.075,14253.0
2025-07-07,16.125,16.195,16.015,16.075,9328.0
2025-07-08,16.135,16.135,16.085,16.105,1568.0
2025-07-09,16.185,16.195,16.135,16.185,1486.0
2025-07-10,16.185,16.185,16.015,16.175,5426.0
2025-07-11,16.145,16.145,16.1,16.105,1869.0
2025-07-14,16.145,16.205,16.085,16.125,1403.0
2025-07-15,16.155,16.155,16.055,16.065,1052.0
2025-07-16,16.055,16.095,16.015,16.095,6036.0
2025-07-17,16.105,16.285,16.105,16.195,2318.0
2025-07-18,16.215,16.215,15.995,16.165,4335.0
2025-07-21,16.165,16.225,16.165,16.185,3765.0
2025-07-22,16.175,16.205,16.155,16.175,3099.0
2025-07-23,16.145,16.245,16.145,16.245,2835.0
2025-07-24,16.255,16.275,16.235,16.235,3273.0
2025-07-25,16.295,16.325,16.275,16.325,275.0
2025-07-28,16.275,16.295,16.255,16.265,1385.0
2025-07-29,16.325,16.335,16.305,16.315,10103.0
2025-07-30,16.315,16.335,16.265,16.295,1611.0
2025-07-31,16.36,16.37,16.25,16.27,3388.0
2025-08-01,16.19,16.19,16.13,16.17,9298.0
2025-08-05,16.27,16.4,16.27,16.29,4718.0
2025-08-06,16.29,16.4,16.29,16.35,3983.0
2025-08-07,16.4,16.41,16.34,16.36,4938.0
2025-08-08,16.43,16.43,16.4,16.42,4923.0
2025-08-11,16.46,16.46,16.4,16.4,1287.0
2025-08-12,16.42,16.5,16.42,16.5,6977.0
2025-08-13,16.53,16.55,16.53,16.55,7818.0
2025-08-14,16.54,16.56,16.54,16.56,3614.0
2025-08-15,16.55,16.55,16.52,16.52,2724.0
2025-08-18,16.56,16.56,16.51,16.52,3119.0
2025-08-19,16.51,16.57,16.51,16.53,1148.0
2025-08-20,16.55,16.56,16.5,16.55,10909.0
2025-08-21,16.56,16.56,16.5,16.52,684.0
2025-08-22,16.61,16.655,16.58,16.645,11940.0
2025-08-25,16.59,16.63,16.59,16.59,6802.0
2025-08-26,16.59,16.61,16.56,16.61,2438.0
2025-08-27,16.63,16.63,16.585,16.61,3716.0
2025-08-28,16.58,16.62,16.58,16.62,52.0
2025-08-29,16.645,16.645,16.565,16.575,8565.0
2025-09-02,16.525,16.525,16.475,16.525,2812.0
2025-09-03,16.575,16.595,16.555,16.595,10205.0
2025-09-04,16.625,16.7,16.595,16.7,2632.0
2025-09-05,16.8,16.8,16.71,16.77,3235.0
2025-09-08,16.76,16.82,16.76,16.81,2178.0
2025-09-09,16.8,16.92,16.79,16.85,6499.0
2025-09-10,16.92,16.92,16.88,16.89,3590.0
2025-09-11,16.93,16.99,16.93,16.99,13273.0
2025-09-12,16.98,17.0,16.84,16.96,9130.0
2025-09-15,17.01,17.01,16.96,16.98,6073.0
2025-09-16,16.99,16.99,16.93,16.97,4210.0
2025-09-17,16.96,17.1,16.93,16.96,1426.0
2025-09-18,17.03,17.04,17.01,17.02,14919.0
2025-09-19,16.93,17.05,16.93,17.04,3070.0
2025-09-22,17.06,17.11,17.06,17.11,273.0
2025-09-23,17.1,17.12,17.08,17.09,3348.0
2025-09-24,17.14,17.14,17.06,17.07,138.0
2025-09-25,17.07,17.07,16.99,17.03,2918.0
2025-09-26,17.07,17.08,17.04,17.08,19748.0
2025-09-29,17.105,17.455,17.105,17.125,1368.0
2025-09-30,17.165,17.175,17.125,17.175,1191.0
2025-10-01,17.205,17.235,17.205,17.235,8332.0
2025-10-02,17.285,17.345,17.235,17.275,2219.0
2025-10-03,17.245,17.345,17.245,17.325,7056.0
2025-10-06,17.335,17.355,17.335,17.335,10217.0
2025-10-07,17.305,17.305,17.265,17.285,3062.0
2025-10-08,17.285,17.335,17.285,17.335,259.0
2025-10-09,17.325,17.385,17.275,17.295,2705.0
2025-10-10,17.325,17.325,17.075,17.075,3364.0
2025-10-14,17.185,17.315,17.135,17.265,1238.0
2025-10-15,17.375,17.375,17.305,17.345,3676.0
2025-10-16,17.375,17.385,17.325,17.325,2742.0
2025-10-17,17.325,17.335,17.305,17.335,3629.0
2025-10-20,17.385,17.465,17.385,17.465,1051.0
2025-10-21,17.465,17.465,17.395,17.395,181.0
2025-10-22,17.365,17.365,17.295,17.325,5475.0
2025-10-23,17.315,17.415,17.315,17.395,2925.0
2025-10-24,17.455,17.505,17.455,17.475,3420.0
2025-10-27,17.515,17.565,17.515,17.565,14009.0
2025-10-28,17.565,17.585,17.555,17.565,20575.0
2025-10-29,17.585,17.585,17.445,17.495,4199.0
2025-10-30,17.535,17.545,17.445,17.465,684.0
2025-10-31,17.52,17.52,17.45,17.5,3171.0
2025-11-03,17.55,17.55,17.49,17.5,10386.0
2025-11-04,17.37,17.45,17.37,17.4,4862.0
2025-11-05,17.43,17.51,17.43,17.48,976.0
2025-11-06,17.5,17.5,17.39,17.41,3207.0
2025-11-07,17.34,17.34,17.25,17.34,6299.0
2025-11-10,17.44,17.5,17.44,17.5,1720.0
2025-11-11,17.48,17.54,17.47,17.54,1572.0
2025-11-12,17.59,17.59,17.57,17.57,2461.0
2025-11-13,17.57,17.57,17.4,17.4,5540.0
2025-11-14,17.34,17.43,17.29,17.39,3844.0
2025-11-17,17.33,17.39,17.26,17.28,8360.0
2025-11-18,17.24,17.24,17.15,17.19,5063.0
2025-11-19,17.21,17.24,17.2,17.24,1526.0
2025-11-20,17.39,17.39,17.13,17.13,4451.0
2025-11-21,17.24,17.28,17.15,17.25,24195.0
2025-11-24,17.3,17.38,17.3,17.38,229.0
2025-11-25,17.42,17.51,17.37,17.51,5061.0
2025-11-26,17.51,17.58,17.51,17.57,3642.0