Date,Open,High,Low,Close,Volume
2021-07-21,10.455,10.455,10.36,10.435,84543.0
2021-07-22,10.6,10.6,10.34,10.41,125111.0
2021-07-23,10.505,10.505,10.41,10.455,71554.0
2021-07-26,10.505,10.51,10.45,10.505,61865.0
2021-07-27,10.455,10.48,10.425,10.46,70812.0
2021-07-28,10.62,10.62,10.45,10.535,62175.0
2021-07-29,10.685,10.7,10.58,10.645,118996.0
2021-07-30,10.76,10.76,10.57,10.58,66477.0
2021-08-03,10.675,10.69,10.545,10.675,83010.0
2021-08-04,10.745,10.76,10.6,10.615,82856.0
2021-08-05,10.72,10.72,10.605,10.62,23596.0
2021-08-06,10.695,10.695,10.605,10.65,59252.0
2021-08-09,10.7,10.7,10.57,10.575,77347.0
2021-08-10,10.645,10.645,10.56,10.59,68787.0
2021-08-11,10.64,10.665,10.595,10.655,45939.0
2021-08-12,10.745,10.745,10.595,10.665,53654.0
2021-08-13,10.75,10.76,10.67,10.69,17924.0
2021-08-16,10.675,10.69,10.595,10.675,63691.0
2021-08-17,10.665,10.67,10.575,10.625,75829.0
2021-08-18,10.625,10.625,10.505,10.51,45136.0
2021-08-19,10.44,10.465,10.4,10.45,52067.0
2021-08-20,10.435,10.525,10.41,10.485,27078.0
2021-08-23,10.63,10.685,10.575,10.67,91739.0
2021-08-24,10.75,10.75,10.665,10.7,71409.0
2021-08-25,10.72,10.725,10.655,10.705,44811.0
2021-08-26,10.725,10.745,10.63,10.685,91510.0
2021-08-27,10.72,10.775,10.68,10.775,19684.0
2021-08-30,10.85,10.85,10.715,10.715,59584.0
2021-08-31,10.775,10.775,10.7,10.71,25189.0
2021-09-01,10.77,10.775,10.67,10.68,58720.0
2021-09-02,10.765,10.765,10.705,10.74,28041.0
2021-09-03,10.705,10.77,10.68,10.75,60206.0
2021-09-07,10.77,10.77,10.675,10.675,58480.0
2021-09-08,10.68,10.71,10.65,10.66,77829.0
2021-09-09,10.755,10.755,10.58,10.625,54154.0
2021-09-10,10.695,10.695,10.555,10.555,88582.0
2021-09-13,10.625,10.64,10.56,10.605,39865.0
2021-09-14,10.64,10.66,10.58,10.595,47382.0
2021-09-15,10.695,10.705,10.63,10.705,36259.0
2021-09-16,10.765,10.765,10.565,10.635,56065.0
2021-09-17,10.675,10.675,10.515,10.52,57467.0
2021-09-20,10.445,10.445,10.195,10.33,135023.0
2021-09-21,10.425,10.445,10.33,10.345,48932.0
2021-09-22,10.43,10.49,10.375,10.43,53063.0
2021-09-23,10.515,10.57,10.465,10.525,72315.0
2021-09-24,10.535,10.57,10.51,10.545,22573.0
2021-09-27,10.63,10.66,10.565,10.615,35688.0
2021-09-28,10.59,10.645,10.475,10.485,66802.0
2021-09-29,10.585,10.6,10.45,10.5,72005.0
2021-09-30,10.59,10.59,10.43,10.43,37396.0
2021-10-01,10.52,10.55,10.395,10.525,50265.0
2021-10-04,10.525,10.565,10.475,10.52,26904.0
2021-10-05,10.61,10.645,10.52,10.59,32088.0
2021-10-06,10.63,10.64,10.485,10.64,40672.0
2021-10-07,10.635,10.765,10.635,10.725,31721.0
2021-10-08,10.77,10.8,10.75,10.78,29208.0
2021-10-12,10.795,10.8,10.725,10.745,27709.0
2021-10-13,10.745,10.8,10.69,10.8,35778.0
2021-10-14,10.895,10.95,10.87,10.94,25203.0
2021-10-15,10.935,11.16,10.935,11.0,28327.0
2021-10-18,11.015,11.045,10.95,11.04,31357.0
2021-10-19,11.07,11.15,11.03,11.15,41967.0
2021-10-20,11.15,11.165,11.085,11.165,36411.0
2021-10-21,11.16,11.16,11.085,11.135,62321.0
2021-10-22,11.12,11.195,11.105,11.165,43431.0
2021-10-25,11.22,11.245,11.18,11.23,89217.0
2021-10-26,11.32,11.32,11.21,11.24,108030.0
2021-10-27,11.265,11.265,11.105,11.105,121892.0
2021-10-28,11.205,11.205,11.11,11.14,91279.0
2021-10-29,11.125,11.135,11.025,11.035,54930.0
2021-11-01,11.115,11.125,11.045,11.125,83236.0
2021-11-02,11.16,11.16,11.09,11.135,42602.0
2021-11-03,11.115,11.2,11.06,11.18,75641.0
2021-11-04,11.245,11.25,11.14,11.19,51703.0
2021-11-05,11.31,11.31,11.21,11.28,50389.0
2021-11-08,11.355,11.385,11.3,11.335,52104.0
2021-11-09,11.38,11.38,11.265,11.345,46794.0
2021-11-10,11.4,11.425,11.275,11.3,52777.0
2021-11-11,11.385,11.4,11.32,11.37,37840.0
2021-11-12,11.405,11.41,11.335,11.385,33771.0
2021-11-15,11.405,11.435,11.37,11.41,48485.0
2021-11-16,11.43,11.47,11.42,11.425,50545.0
2021-11-17,11.435,11.5,11.38,11.39,55774.0
2021-11-18,11.405,11.405,11.28,11.345,63888.0
2021-11-19,11.365,11.365,11.19,11.21,78508.0
2021-11-22,11.28,11.3,11.145,11.205,68239.0
2021-11-23,11.27,11.27,11.165,11.25,30825.0
2021-11-24,11.235,11.275,11.2,11.275,45401.0
2021-11-25,11.345,11.37,11.295,11.36,41825.0
2021-11-26,11.22,11.31,10.91,11.155,292243.0
2021-11-29,11.17,11.17,10.97,11.06,83929.0
2021-11-30,11.04,11.04,10.785,10.815,107658.0
2021-12-01,10.93,11.04,10.655,10.655,104191.0
2021-12-02,10.65,10.865,10.635,10.82,65140.0
2021-12-03,10.915,10.915,10.73,10.82,80101.0
2021-12-06,10.865,10.98,10.83,10.93,57942.0
2021-12-07,10.995,11.15,10.995,11.12,45684.0
2021-12-08,11.19,11.19,11.095,11.145,58537.0
2021-12-09,11.14,11.16,11.015,11.04,25561.0
2021-12-10,11.185,11.19,11.04,11.095,21547.0
2021-12-13,11.12,11.17,11.015,11.02,55602.0
2021-12-14,10.98,11.02,10.905,10.97,46378.0
2021-12-15,10.995,11.06,10.885,11.06,43855.0
2021-12-16,11.13,11.24,11.125,11.165,68685.0
2021-12-17,11.105,11.14,11.015,11.045,33065.0
2021-12-20,10.995,10.995,10.8,10.93,66108.0
2021-12-21,11.03,11.145,10.93,11.145,47803.0
2021-12-22,11.105,11.24,11.06,11.24,19519.0
2021-12-23,11.25,11.325,11.19,11.315,48394.0
2021-12-24,11.36,11.38,11.29,11.305,25043.0
2021-12-29,11.465,11.47,11.42,11.445,62638.0
2021-12-30,11.555,11.555,11.47,11.47,31639.0
2021-12-31,11.45,11.48,11.41,11.45,51573.0
2022-01-04,11.625,11.625,11.47,11.575,54386.0
2022-01-05,11.575,11.635,11.44,11.44,65486.0
2022-01-06,11.5,11.5,11.395,11.45,81717.0
2022-01-07,11.445,11.5,11.405,11.485,71448.0
2022-01-10,11.5,11.515,11.34,11.515,77897.0
2022-01-11,11.65,11.675,11.485,11.67,32203.0
2022-01-12,11.635,11.75,11.635,11.735,57016.0
2022-01-13,11.795,11.825,11.64,11.67,117592.0
2022-01-14,11.605,11.735,11.57,11.73,64187.0
2022-01-17,11.775,12.795,11.775,11.885,172699.0
2022-01-18,12.01,12.545,11.615,11.66,169247.0
2022-01-19,11.73,11.76,11.64,11.69,72892.0
2022-01-20,11.74,11.775,11.525,11.565,77932.0
2022-01-21,11.485,11.515,11.315,11.36,88405.0
2022-01-24,11.235,11.305,10.865,11.3,220738.0
2022-01-25,11.27,11.44,11.03,11.38,67208.0
2022-01-26,11.505,11.57,11.275,11.395,103559.0
2022-01-27,11.4,11.545,11.275,11.325,87794.0
2022-01-28,11.385,11.45,11.205,11.405,97150.0
2022-01-31,11.445,11.595,11.385,11.595,82419.0
2022-02-01,11.635,11.71,11.55,11.7,69149.0
2022-02-02,11.75,11.835,11.695,11.815,90421.0
2022-02-03,11.69,11.735,11.645,11.655,76785.0
2022-02-04,11.655,11.78,11.655,11.755,71052.0
2022-02-07,11.815,11.84,11.72,11.795,111015.0
2022-02-08,11.84,11.89,11.75,11.89,50272.0
2022-02-09,11.98,11.995,11.915,11.975,60304.0
2022-02-10,11.915,12.035,11.765,11.815,72682.0
2022-02-11,11.835,11.94,11.78,11.855,48433.0
2022-02-14,11.88,11.89,11.715,11.78,83218.0
2022-02-15,11.915,11.915,11.75,11.855,74721.0
2022-02-16,11.84,11.955,11.84,11.93,72265.0
2022-02-17,11.9,11.91,11.81,11.82,54703.0
2022-02-18,11.88,11.89,11.72,11.75,81765.0
2022-02-22,11.715,11.79,11.565,11.67,109943.0
2022-02-23,11.77,11.77,11.59,11.615,86059.0
2022-02-24,11.415,11.535,11.31,11.535,150498.0
2022-02-25,11.635,11.805,11.565,11.805,63063.0
2022-02-28,11.72,11.795,11.665,11.795,56408.0
2022-03-01,11.8,11.865,11.675,11.755,53051.0
2022-03-02,11.765,11.985,11.765,11.96,76445.0
2022-03-03,12.035,12.055,11.865,11.935,35558.0
2022-03-04,11.935,11.935,11.84,11.935,35724.0
2022-03-07,11.955,11.975,11.795,11.845,68387.0
2022-03-08,11.88,12.0,11.845,11.855,54409.0
2022-03-09,11.935,12.035,11.855,11.96,128239.0
2022-03-10,11.925,12.025,11.905,12.025,127328.0
2022-03-11,12.1,12.1,11.94,11.945,65011.0
2022-03-14,11.945,11.945,11.765,11.815,92329.0
2022-03-15,11.835,11.885,11.7,11.885,63355.0
2022-03-16,12.035,12.065,11.865,12.055,58867.0
2022-03-17,11.965,12.225,11.965,12.225,41240.0
2022-03-18,12.215,12.245,12.145,12.245,98001.0
2022-03-21,12.28,12.385,12.265,12.375,98510.0
2022-03-22,12.42,12.42,12.355,12.385,88574.0
2022-03-23,12.375,12.4,12.3,12.335,87939.0
2022-03-24,12.405,12.465,12.355,12.415,41580.0
2022-03-25,12.435,12.495,12.395,12.495,43005.0
2022-03-28,12.505,12.505,12.365,12.44,141855.0
2022-03-29,12.545,12.545,12.38,12.515,102149.0
2022-03-30,12.545,12.575,12.495,12.535,59892.0
2022-03-31,12.545,12.59,12.395,12.395,67901.0
2022-04-01,12.45,12.685,12.395,12.525,60438.0
2022-04-04,12.53,12.55,12.485,12.545,132600.0
2022-04-05,12.565,12.625,12.41,12.43,70137.0
2022-04-06,12.31,12.45,12.31,12.425,87620.0
2022-04-07,12.45,12.525,12.35,12.505,92719.0
2022-04-08,12.535,12.66,12.505,12.625,77350.0
2022-04-11,12.65,12.65,12.485,12.49,117404.0
2022-04-12,12.565,12.625,12.445,12.47,68787.0
2022-04-13,12.545,12.575,12.465,12.57,52187.0
2022-04-14,12.59,12.605,12.525,12.555,49841.0
2022-04-18,12.585,12.64,12.525,12.57,82541.0
2022-04-19,12.6,12.61,12.51,12.6,56878.0
2022-04-20,12.605,12.72,12.585,12.685,76281.0
2022-04-21,12.745,12.745,12.395,12.415,139798.0
2022-04-22,12.415,12.415,12.035,12.04,158768.0
2022-04-25,11.945,11.98,11.565,11.885,132927.0
2022-04-26,11.885,11.895,11.625,11.625,106995.0
2022-04-27,11.66,11.72,11.55,11.605,98860.0
2022-04-28,11.73,11.93,11.62,11.885,142843.0
2022-04-29,11.865,11.91,11.575,11.58,76550.0
2022-05-02,11.575,11.6,11.37,11.58,113757.0
2022-05-03,11.555,11.815,11.555,11.75,48036.0
2022-05-04,11.835,12.08,11.725,12.045,78300.0
2022-05-05,12.02,12.045,11.635,11.79,90311.0
2022-05-06,11.715,11.865,11.635,11.815,44273.0
2022-05-09,11.695,11.765,11.295,11.335,193275.0
2022-05-10,11.42,11.66,11.18,11.335,86969.0
2022-05-11,11.245,11.65,11.22,11.25,48118.0
2022-05-12,11.215,11.245,10.9,11.095,155646.0
2022-05-13,11.22,11.39,11.095,11.345,88826.0
2022-05-16,11.36,11.5,11.315,11.45,30483.0
2022-05-17,11.595,11.68,11.54,11.675,112471.0
2022-05-18,11.63,11.65,11.31,11.35,98883.0
2022-05-19,11.265,11.495,11.265,11.405,86808.0
2022-05-20,11.42,11.5,11.2,11.44,107829.0
2022-05-24,11.535,11.65,11.46,11.61,58889.0
2022-05-25,12.065,12.065,11.615,11.735,51414.0
2022-05-26,11.795,11.87,11.795,11.845,63158.0
2022-05-27,11.9,11.985,11.85,11.985,59021.0
2022-05-30,12.155,12.155,12.025,12.065,48636.0
2022-05-31,12.045,12.045,11.875,11.89,68047.0
2022-06-01,12.015,12.015,11.78,11.88,40665.0
2022-06-02,11.935,12.045,11.845,12.045,40622.0
2022-06-03,11.985,12.01,11.895,11.91,38691.0
2022-06-06,11.97,12.015,11.895,11.92,49544.0
2022-06-07,11.89,12.035,11.865,12.035,28475.0
2022-06-08,12.015,12.025,11.89,11.935,74883.0
2022-06-09,11.94,11.95,11.67,11.67,34132.0
2022-06-10,11.575,11.615,11.42,11.52,111102.0
2022-06-13,11.3,11.44,10.94,10.995,207375.0
2022-06-14,11.05,11.055,10.77,10.9,85952.0
2022-06-15,11.14,11.14,10.745,10.955,47952.0
2022-06-16,10.725,10.885,10.525,10.615,82175.0
2022-06-17,10.655,10.73,10.435,10.49,79910.0
2022-06-20,10.54,10.65,10.465,10.65,35130.0
2022-06-21,10.725,10.785,10.67,10.755,41011.0
2022-06-22,10.58,10.705,10.52,10.64,30613.0
2022-06-23,10.595,10.765,10.39,10.5,40425.0
2022-06-24,10.65,10.765,10.5,10.755,40607.0
2022-06-27,10.8,10.885,10.755,10.88,87081.0
2022-06-28,10.965,10.99,10.755,10.8,83747.0
2022-06-29,10.845,10.845,10.685,10.725,51601.0
2022-06-30,10.595,10.65,10.495,10.575,55411.0
2022-07-04,10.61,10.74,10.605,10.71,75206.0
2022-07-05,10.605,10.605,10.295,10.485,101489.0
2022-07-06,10.5,10.55,10.295,10.48,52905.0
2022-07-07,10.56,10.67,10.45,10.655,15829.0
2022-07-08,10.665,10.71,10.605,10.67,26694.0
2022-07-11,10.635,10.655,10.54,10.595,40070.0
2022-07-12,10.595,10.81,10.41,10.46,50390.0
2022-07-13,10.39,10.48,10.285,10.43,81964.0
2022-07-14,10.33,10.335,10.04,10.2,175019.0
2022-07-15,10.35,10.35,10.19,10.295,40637.0
2022-07-18,10.37,10.485,10.315,10.335,48503.0
2022-07-19,10.45,10.575,10.395,10.575,58788.0
2022-07-20,10.575,10.605,10.465,10.535,45847.0
2022-07-21,10.555,10.57,10.395,10.56,37891.0
2022-07-22,10.605,10.635,10.43,10.495,62117.0
2022-07-25,10.54,10.57,10.465,10.555,75769.0
2022-07-26,10.555,10.615,10.48,10.525,57114.0
2022-07-27,10.63,10.735,10.5,10.705,79893.0
2022-07-28,10.725,10.805,10.605,10.79,43140.0
2022-07-29,10.825,10.95,10.79,10.93,65398.0
2022-08-02,10.895,10.935,10.82,10.82,120545.0
2022-08-03,10.86,10.87,10.8,10.86,71579.0
2022-08-04,10.93,10.93,10.815,10.825,115184.0
2022-08-05,10.75,10.87,10.73,10.86,59289.0
2022-08-08,10.87,10.95,10.87,10.91,56534.0
2022-08-09,10.915,10.965,10.89,10.935,46508.0
2022-08-10,11.06,11.085,10.995,11.085,42716.0
2022-08-11,11.22,11.22,11.11,11.115,88068.0
2022-08-12,11.22,11.295,11.145,11.295,81808.0
2022-08-15,11.26,11.285,11.14,11.275,106697.0
2022-08-16,11.26,11.305,11.24,11.295,66185.0
2022-08-17,11.24,11.255,11.17,11.23,82326.0
2022-08-18,11.27,11.33,11.235,11.305,30273.0
2022-08-19,11.27,11.27,11.2,11.25,60199.0
2022-08-22,11.14,11.23,11.055,11.185,110800.0
2022-08-23,11.13,11.205,11.11,11.14,55452.0
2022-08-24,11.105,11.165,11.075,11.13,44708.0
2022-08-25,11.2,11.27,11.13,11.27,29958.0
2022-08-26,11.31,11.33,11.0,11.0,113583.0
2022-08-29,10.895,10.995,10.86,10.935,69973.0
2022-08-30,10.935,11.085,10.69,10.73,94387.0
2022-08-31,10.73,10.74,10.58,10.58,43172.0
2022-09-01,10.5,10.53,10.39,10.53,115310.0
2022-09-02,10.66,10.76,10.53,10.585,152910.0
2022-09-06,10.605,10.605,10.455,10.48,80289.0
2022-09-07,10.48,10.625,10.385,10.615,93283.0
2022-09-08,10.66,10.745,10.52,10.745,43407.0
2022-09-09,10.835,10.985,10.835,10.975,46640.0
2022-09-12,11.05,11.155,11.04,11.11,80634.0
2022-09-13,10.905,10.985,10.71,10.725,78386.0
2022-09-14,10.795,10.87,10.745,10.82,56327.0
2022-09-15,10.775,10.785,10.625,10.675,59095.0
2022-09-16,10.59,10.615,10.5,10.615,44596.0
2022-09-19,10.52,10.67,10.455,10.655,70482.0
2022-09-20,10.59,10.59,10.475,10.55,51866.0
2022-09-21,10.59,10.675,10.43,10.445,82439.0
2022-09-22,10.48,10.585,10.37,10.395,105614.0
2022-09-23,10.285,10.285,9.895,10.025,200765.0
2022-09-26,9.915,10.035,9.79,9.855,77794.0
2022-09-27,9.985,10.015,9.79,9.855,51274.0
2022-09-28,9.915,10.165,9.85,10.145,31469.0
2022-09-29,10.06,10.075,9.885,10.04,56066.0
2022-09-30,10.04,10.175,9.985,9.99,22865.0
2022-10-03,10.125,10.4,10.125,10.355,74986.0
2022-10-04,10.565,10.715,10.52,10.685,100836.0
2022-10-05,10.58,10.78,10.52,10.675,74284.0
2022-10-06,10.63,10.665,10.545,10.59,91903.0
2022-10-07,10.505,10.505,10.27,10.33,105417.0
2022-10-11,10.13,10.22,10.02,10.06,65504.0
2022-10-12,10.04,10.105,10.005,10.07,54952.0
2022-10-13,9.885,10.365,9.785,10.365,123489.0
2022-10-14,10.365,10.425,10.11,10.125,63345.0
2022-10-17,10.335,10.405,10.22,10.34,70193.0
2022-10-18,10.52,10.58,10.335,10.445,62465.0
2022-10-19,10.405,10.425,10.3,10.4,72538.0
2022-10-20,10.405,10.475,10.3,10.335,53715.0
2022-10-21,10.295,10.59,10.27,10.575,33461.0
2022-10-24,10.59,10.66,10.54,10.645,35690.0
2022-10-25,10.645,10.765,10.625,10.765,45758.0
2022-10-26,10.685,10.96,10.685,10.865,116394.0
2022-10-27,10.925,10.97,10.835,10.85,71115.0
2022-10-28,10.885,11.01,10.88,10.98,113952.0
2022-10-31,10.91,10.98,10.88,10.95,110709.0
2022-11-01,10.995,11.085,10.96,11.0,60885.0
2022-11-02,10.96,11.065,10.725,10.765,119548.0
2022-11-03,10.64,10.69,10.545,10.625,74736.0
2022-11-04,10.815,11.06,10.745,10.925,141478.0
2022-11-07,10.975,11.01,10.915,11.0,105877.0
2022-11-08,11.035,11.165,10.995,11.15,72423.0
2022-11-09,11.0,11.095,10.885,10.915,50672.0
2022-11-10,11.205,11.435,11.145,11.435,119731.0
2022-11-11,11.42,11.47,11.32,11.47,47910.0
2022-11-14,11.425,11.495,11.35,11.37,85845.0
2022-11-15,11.56,11.695,11.365,11.44,71228.0
2022-11-16,11.405,11.42,11.335,11.37,51739.0
2022-11-17,11.23,11.32,11.2,11.305,67604.0
2022-11-18,11.35,11.385,11.28,11.375,28898.0
2022-11-21,11.32,11.35,11.22,11.335,65450.0
2022-11-22,11.41,11.57,11.37,11.57,67338.0
2022-11-23,11.545,11.63,11.49,11.63,44730.0
2022-11-24,11.645,11.705,11.56,11.68,64476.0
2022-11-25,11.68,11.71,11.66,11.71,41223.0
2022-11-28,11.605,11.605,11.435,11.455,78219.0
2022-11-29,11.51,11.565,11.46,11.53,88549.0
2022-11-30,11.585,11.825,11.445,11.825,105684.0
2022-12-01,11.81,11.845,11.715,11.78,69893.0
2022-12-02,11.615,11.745,11.58,11.73,57381.0
2022-12-05,11.71,11.71,11.5,11.55,52762.0
2022-12-06,11.545,11.61,11.36,11.435,85680.0
2022-12-07,11.395,11.475,11.38,11.425,67992.0
2022-12-08,11.475,11.525,11.375,11.38,68531.0
2022-12-09,11.395,11.475,11.345,11.38,56486.0
2022-12-12,11.38,11.43,11.31,11.43,101324.0
2022-12-13,11.665,11.715,11.415,11.495,53885.0
2022-12-14,11.515,11.525,11.345,11.395,57741.0
2022-12-15,11.3,11.3,11.1,11.165,96616.0
2022-12-16,11.08,11.15,10.96,11.035,105120.0
2022-12-19,11.05,11.08,10.86,10.92,56128.0
2022-12-20,10.92,11.085,10.895,11.05,52872.0
2022-12-21,11.18,11.26,11.16,11.235,53790.0
2022-12-22,11.165,11.165,10.95,11.12,69422.0
2022-12-23,11.12,11.295,11.065,11.25,95215.0
2022-12-28,11.195,11.275,11.07,11.095,64859.0
2022-12-29,11.14,11.24,11.14,11.225,37656.0
2022-12-30,11.175,11.215,11.075,11.16,32106.0
2023-01-03,11.285,11.37,11.14,11.22,55782.0
2023-01-04,11.265,11.4,11.22,11.365,39973.0
2023-01-05,11.32,11.33,11.24,11.315,49222.0
2023-01-06,11.385,11.53,11.33,11.515,85108.0
2023-01-09,11.565,11.6,11.48,11.5,174761.0
2023-01-10,11.525,11.595,11.48,11.595,54954.0
2023-01-11,11.64,11.675,11.59,11.675,89859.0
2023-01-12,11.705,11.81,11.65,11.795,60676.0
2023-01-13,11.745,11.885,11.71,11.885,51858.0
2023-01-16,11.89,11.955,11.89,11.955,79101.0
2023-01-17,11.925,11.925,11.825,11.855,110386.0
2023-01-18,11.95,11.95,11.74,11.745,67687.0
2023-01-19,11.705,11.84,11.675,11.775,95312.0
2023-01-20,11.79,11.885,11.71,11.885,62506.0
2023-01-23,11.89,11.97,11.855,11.95,93889.0
2023-01-24,11.92,11.935,11.84,11.91,92432.0
2023-01-25,11.835,11.97,11.805,11.97,126055.0
2023-01-26,12.085,12.085,11.935,12.025,162797.0
2023-01-27,12.02,12.02,11.92,11.96,85063.0
2023-01-30,11.945,11.945,11.835,11.85,95973.0
2023-01-31,11.84,11.95,11.805,11.95,86105.0
2023-02-01,11.85,12.045,11.82,11.98,124159.0
2023-02-02,12.045,12.06,11.87,11.945,94374.0
2023-02-03,11.885,11.945,11.82,11.855,170356.0
2023-02-06,11.83,11.83,11.72,11.785,100508.0
2023-02-07,11.785,11.945,11.75,11.935,112524.0
2023-02-08,11.96,11.96,11.84,11.885,72981.0
2023-02-09,11.975,11.975,11.76,11.8,82518.0
2023-02-10,11.75,11.87,11.75,11.87,94894.0
2023-02-13,11.88,11.93,11.84,11.92,75643.0
2023-02-14,11.92,11.99,11.835,11.95,132131.0
2023-02-15,11.855,11.87,11.76,11.84,107439.0
2023-02-16,11.76,11.85,11.71,11.76,90248.0
2023-02-17,11.725,11.725,11.625,11.705,122655.0
2023-02-21,11.645,11.655,11.5,11.535,179202.0
2023-02-22,11.53,11.535,11.37,11.42,133180.0
2023-02-23,11.51,11.51,11.34,11.43,89230.0
2023-02-24,11.34,11.385,11.26,11.385,105171.0
2023-02-27,11.485,11.49,11.39,11.405,53458.0
2023-02-28,11.42,11.42,11.33,11.345,72844.0
2023-03-01,11.38,11.405,11.32,11.39,27803.0
2023-03-02,11.36,11.445,11.31,11.445,81497.0
2023-03-03,11.505,11.625,11.47,11.615,54547.0
2023-03-06,11.635,11.665,11.585,11.625,110300.0
2023-03-07,11.625,11.625,11.35,11.405,131431.0
2023-03-08,11.425,11.475,11.36,11.41,78114.0
2023-03-09,11.43,11.455,11.19,11.22,113232.0
2023-03-10,11.235,11.25,11.03,11.065,139860.0
2023-03-13,10.995,11.14,10.885,11.06,204461.0
2023-03-14,11.155,11.24,11.045,11.16,80622.0
2023-03-15,10.98,10.985,10.8,10.95,167852.0
2023-03-16,10.83,11.06,10.775,11.06,84060.0
2023-03-17,11.015,11.03,10.92,10.995,79383.0
2023-03-20,11.03,11.115,10.995,11.11,42502.0
2023-03-21,11.19,11.225,11.125,11.185,62436.0
2023-03-22,11.2,11.3,11.09,11.105,33839.0
2023-03-23,11.175,11.235,11.045,11.11,36431.0
2023-03-24,11.065,11.19,11.005,11.19,32994.0
2023-03-27,11.185,11.285,11.185,11.28,97472.0
2023-03-28,11.295,11.32,11.25,11.32,52586.0
2023-03-29,11.395,11.42,11.36,11.42,73537.0
2023-03-30,11.515,11.515,11.45,11.495,50580.0
2023-03-31,11.54,11.57,11.495,11.555,44366.0
2023-04-03,11.605,11.755,11.575,11.755,98783.0
2023-04-04,11.77,11.79,11.715,11.77,45227.0
2023-04-05,11.77,11.835,11.725,11.835,52608.0
2023-04-06,11.83,11.865,11.775,11.865,53774.0
2023-04-10,11.815,11.88,11.8,11.87,47209.0
2023-04-11,11.93,11.985,11.9,11.93,81922.0
2023-04-12,12.005,12.035,11.945,11.975,65869.0
2023-04-13,11.985,12.095,11.985,12.085,72837.0
2023-04-14,12.095,12.095,11.985,12.055,50544.0
2023-04-17,12.035,12.04,11.96,12.03,61866.0
2023-04-18,12.04,12.065,12.02,12.04,43888.0
2023-04-19,11.945,12.03,11.945,12.015,64023.0
2023-04-20,11.99,12.055,11.96,11.99,52567.0
2023-04-21,11.99,12.02,11.94,12.015,122964.0
2023-04-24,11.97,12.05,11.955,12.05,108889.0
2023-04-25,11.97,12.015,11.88,11.9,52653.0
2023-04-26,11.9,11.925,11.79,11.83,67458.0
2023-04-27,11.875,11.965,11.825,11.965,56311.0
2023-04-28,11.98,12.055,11.965,12.055,56728.0
2023-05-01,12.05,12.1,12.005,12.035,41502.0
2023-05-02,12.02,12.035,11.81,11.89,79744.0
2023-05-03,11.93,11.95,11.84,11.84,56563.0
2023-05-04,11.855,11.935,11.78,11.785,87102.0
2023-05-05,11.815,11.975,11.815,11.95,66151.0
2023-05-08,11.965,12.005,11.93,11.96,53455.0
2023-05-09,11.93,11.965,11.855,11.915,36360.0
2023-05-10,11.975,11.975,11.795,11.885,65150.0
2023-05-11,11.86,11.87,11.735,11.81,57351.0
2023-05-12,11.795,11.86,11.755,11.83,47628.0
2023-05-15,11.84,11.9,11.815,11.89,38555.0
2023-05-16,11.875,11.93,11.705,11.705,70457.0
2023-05-17,11.735,11.815,11.66,11.77,45311.0
2023-05-18,11.77,11.785,11.66,11.755,75508.0
2023-05-19,11.77,11.845,11.755,11.8,30299.0
2023-05-23,11.78,11.83,11.74,11.74,96130.0
2023-05-24,11.675,11.815,11.57,11.585,80732.0
2023-05-25,11.675,11.675,11.46,11.52,109758.0
2023-05-26,11.55,11.64,11.535,11.625,52413.0
2023-05-29,11.665,11.705,11.645,11.705,81723.0
2023-05-30,11.77,11.79,11.505,11.535,58253.0
2023-05-31,11.505,11.55,11.44,11.47,46853.0
2023-06-01,11.44,11.605,11.43,11.56,47635.0
2023-06-02,11.665,11.73,11.575,11.73,66023.0
2023-06-05,11.785,11.79,11.68,11.7,47223.0
2023-06-06,11.71,11.715,11.65,11.715,39234.0
2023-06-07,11.74,11.775,11.665,11.695,54784.0
2023-06-08,11.67,11.74,11.665,11.73,34607.0
2023-06-09,11.715,11.76,11.695,11.725,49317.0
2023-06-12,11.695,11.77,11.665,11.745,65523.0
2023-06-13,11.77,11.83,11.755,11.76,49617.0
2023-06-14,11.805,11.85,11.7,11.76,61941.0
2023-06-15,11.775,11.875,11.775,11.83,54836.0
2023-06-16,11.92,11.925,11.83,11.85,42921.0
2023-06-19,11.82,11.85,11.805,11.83,45180.0
2023-06-20,11.815,11.83,11.65,11.67,66768.0
2023-06-21,11.625,11.655,11.58,11.625,83777.0
2023-06-22,11.61,11.65,11.505,11.535,40935.0
2023-06-23,11.505,11.605,11.415,11.44,66265.0
2023-06-26,11.455,11.545,11.44,11.52,56736.0
2023-06-27,11.55,11.635,11.475,11.545,42083.0
2023-06-28,11.58,11.58,11.505,11.56,78557.0
2023-06-29,11.61,11.645,11.54,11.625,114814.0
2023-06-30,11.625,11.795,11.56,11.795,92941.0
2023-07-04,11.795,11.835,11.775,11.83,87996.0
2023-07-05,11.775,11.79,11.735,11.75,48344.0
2023-07-06,11.685,11.745,11.51,11.54,143740.0
2023-07-07,11.5,11.625,11.495,11.56,66831.0
2023-07-10,11.53,11.6,11.53,11.585,58659.0
2023-07-11,11.64,11.655,11.6,11.64,146876.0
2023-07-12,11.765,11.845,11.75,11.82,87679.0
2023-07-13,11.865,11.94,11.865,11.935,86536.0
2023-07-14,11.895,11.965,11.86,11.92,64160.0
2023-07-17,11.905,11.92,11.865,11.91,151059.0
2023-07-18,11.895,12.03,11.895,12.015,141269.0
2023-07-19,12.025,12.1,12.025,12.085,201816.0
2023-07-20,12.085,12.125,12.07,12.085,44968.0
2023-07-21,12.085,12.175,12.085,12.16,96925.0
2023-07-24,12.145,12.215,12.145,12.19,50648.0
2023-07-25,12.19,12.23,12.16,12.215,73389.0
2023-07-26,12.22,12.22,12.155,12.205,105713.0
2023-07-27,12.18,12.275,12.045,12.07,86817.0
2023-07-28,12.18,12.21,12.1,12.13,43086.0
2023-07-31,12.115,12.215,12.115,12.2,52578.0
2023-08-01,12.195,12.2,12.04,12.07,69271.0
2023-08-02,12.025,12.07,11.82,11.865,98210.0
2023-08-03,11.825,11.84,11.78,11.825,53355.0
2023-08-04,11.84,11.98,11.835,11.88,45455.0
2023-08-08,11.865,11.88,11.77,11.87,64718.0
2023-08-09,11.97,12.015,11.865,11.9,59360.0
2023-08-10,11.965,12.025,11.87,11.935,45257.0
2023-08-11,11.9,11.97,11.87,11.955,72397.0
2023-08-14,11.94,11.98,11.855,11.94,60706.0
2023-08-15,11.935,11.94,11.71,11.735,162723.0
2023-08-16,11.765,11.765,11.65,11.665,71146.0
2023-08-17,11.65,11.82,11.575,11.595,63880.0
2023-08-18,11.59,11.595,11.495,11.575,75825.0
2023-08-21,11.575,11.62,11.51,11.595,57879.0
2023-08-22,11.665,11.71,11.505,11.505,42670.0
2023-08-23,11.55,11.69,11.52,11.68,37151.0
2023-08-24,11.605,11.71,11.595,11.605,53395.0
2023-08-25,11.595,11.68,11.51,11.635,50343.0
2023-08-28,11.67,11.77,11.635,11.75,74160.0
2023-08-29,11.77,11.935,11.745,11.935,119805.0
2023-08-30,12.05,12.095,11.925,11.925,125051.0
2023-08-31,11.965,11.97,11.84,11.855,74188.0
2023-09-01,11.97,12.02,11.855,11.985,82077.0
2023-09-05,11.985,12.0,11.9,11.9,60087.0
2023-09-06,11.9,11.935,11.795,11.815,51843.0
2023-09-07,11.8,11.84,11.785,11.815,40060.0
2023-09-08,11.83,11.895,11.795,11.815,50731.0
2023-09-11,11.885,11.895,11.815,11.87,85963.0
2023-09-12,11.855,11.935,11.815,11.895,43812.0
2023-09-13,11.935,12.01,11.895,11.94,109404.0
2023-09-14,12.01,12.105,12.01,12.09,49417.0
2023-09-15,12.12,12.135,12.065,12.085,45266.0
2023-09-18,12.105,12.12,12.035,12.065,73095.0
2023-09-19,12.05,12.085,11.955,11.995,56738.0
2023-09-20,12.02,12.085,11.985,11.995,67821.0
2023-09-21,11.925,12.0,11.71,11.715,73487.0
2023-09-22,11.81,11.815,11.71,11.725,41748.0
2023-09-25,11.7,11.78,11.64,11.685,69536.0
2023-09-26,11.66,11.66,11.53,11.54,136384.0
2023-09-27,11.635,11.68,11.355,11.425,93131.0
2023-09-28,11.445,11.6,11.385,11.475,44327.0
2023-09-29,11.53,11.65,11.405,11.405,110352.0
2023-10-02,11.4,11.405,11.135,11.195,68531.0
2023-10-03,11.15,11.19,11.025,11.08,95628.0
2023-10-04,11.09,11.11,10.915,11.08,67818.0
2023-10-05,11.09,11.165,11.055,11.165,72888.0
2023-10-06,11.165,11.345,11.055,11.305,53108.0
2023-10-10,11.47,11.6,11.43,11.565,34890.0
2023-10-11,11.595,11.68,11.58,11.68,20115.0
2023-10-12,11.71,11.71,11.54,11.595,22358.0
2023-10-13,11.72,11.745,11.62,11.65,29373.0
2023-10-16,11.655,11.775,11.655,11.75,44025.0
2023-10-17,11.725,11.86,11.71,11.845,83349.0
2023-10-18,11.83,11.89,11.67,11.695,47073.0
2023-10-19,11.72,11.72,11.585,11.595,42909.0
2023-10-20,11.625,11.625,11.425,11.425,43406.0
2023-10-23,11.37,11.445,11.29,11.36,34086.0
2023-10-24,11.36,11.39,11.3,11.345,41941.0
2023-10-25,11.36,11.36,11.245,11.245,73760.0
2023-10-26,11.25,11.28,11.18,11.23,39883.0
2023-10-27,11.275,11.285,11.065,11.125,55740.0
2023-10-30,11.18,11.27,11.15,11.195,55119.0
2023-10-31,11.22,11.235,11.175,11.195,71577.0
2023-11-01,11.205,11.34,11.195,11.31,82784.0
2023-11-02,11.4,11.6,11.31,11.6,45846.0
2023-11-03,11.685,11.8,11.66,11.765,53929.0
2023-11-06,11.81,11.81,11.725,11.735,27400.0
2023-11-07,11.655,11.765,11.56,11.615,26117.0
2023-11-08,11.59,11.66,11.55,11.575,13237.0
2023-11-09,11.605,11.685,11.55,11.56,14306.0
2023-11-10,11.585,11.605,11.505,11.605,22011.0
2023-11-13,11.59,11.685,11.575,11.645,27325.0
2023-11-14,11.74,11.94,11.67,11.9,45715.0
2023-11-15,11.96,11.97,11.89,11.9,38889.0
2023-11-16,11.875,11.93,11.835,11.905,31437.0
2023-11-17,11.94,12.01,11.92,11.96,26516.0
2023-11-20,11.97,12.05,11.93,12.05,41839.0
2023-11-21,12.025,12.085,12.01,12.04,38806.0
2023-11-22,12.03,12.055,12.0,12.055,51268.0
2023-11-23,12.085,12.085,12.05,12.065,31323.0
2023-11-24,12.04,12.095,12.03,12.065,30566.0
2023-11-27,12.07,12.095,12.025,12.045,49232.0
2023-11-28,12.045,12.11,12.01,12.095,50826.0
2023-11-29,12.165,12.2,12.135,12.175,22767.0
2023-11-30,12.185,12.255,12.16,12.245,90632.0
2023-12-01,12.205,12.355,12.185,12.355,78572.0
2023-12-04,12.2,12.32,12.125,12.27,36984.0
2023-12-05,12.27,12.27,12.215,12.23,27581.0
2023-12-06,12.255,12.3,12.175,12.175,55751.0
2023-12-07,12.2,12.255,12.15,12.19,24092.0
2023-12-08,12.2,12.235,12.15,12.215,51058.0
2023-12-11,12.215,12.26,12.16,12.255,60512.0
2023-12-12,12.255,12.27,12.16,12.19,65488.0
2023-12-13,12.185,12.47,12.145,12.47,48047.0
2023-12-14,12.555,12.635,12.47,12.59,92143.0
2023-12-15,12.565,12.565,12.42,12.455,43843.0
2023-12-18,12.46,12.53,12.455,12.525,53319.0
2023-12-19,12.53,12.665,12.5,12.66,60836.0
2023-12-20,12.685,12.705,12.51,12.51,78612.0
2023-12-21,12.605,12.66,12.58,12.61,58474.0
2023-12-22,12.635,12.755,12.63,12.7,91461.0
2023-12-27,12.755,12.82,12.74,12.8,61848.0
2023-12-28,12.82,12.82,12.7,12.715,35789.0
2023-12-29,12.715,12.725,12.65,12.715,34735.0
2024-01-02,12.66,12.74,12.635,12.66,63632.0
2024-01-03,12.595,12.645,12.54,12.595,53719.0
2024-01-04,12.585,12.675,12.57,12.58,55943.0
2024-01-05,12.57,12.685,12.555,12.625,52242.0
2024-01-08,12.605,12.7,12.555,12.7,52302.0
2024-01-09,12.635,12.675,12.57,12.605,55476.0
2024-01-10,12.595,12.61,12.545,12.585,38053.0
2024-01-11,12.605,12.635,12.44,12.54,57471.0
2024-01-12,12.57,12.69,12.555,12.61,56201.0
2024-01-15,12.635,12.7,12.57,12.635,35438.0
2024-01-16,12.61,12.61,12.475,12.505,90867.0
2024-01-17,12.435,12.475,12.28,12.355,75627.0
2024-01-18,12.425,12.425,12.33,12.41,42979.0
2024-01-19,12.44,12.505,12.36,12.505,34193.0
2024-01-22,12.505,12.585,12.425,12.53,46596.0
2024-01-23,12.53,12.585,12.525,12.57,49138.0
2024-01-24,12.675,12.705,12.625,12.635,43953.0
2024-01-25,12.635,12.725,12.635,12.715,41469.0
2024-01-26,12.705,12.74,12.69,12.73,53912.0
2024-01-29,12.74,12.805,12.69,12.785,71267.0
2024-01-30,12.81,12.845,12.74,12.79,43602.0
2024-01-31,12.81,12.82,12.65,12.65,58360.0
2024-02-01,12.75,12.77,12.66,12.77,57000.0
2024-02-02,12.765,12.78,12.64,12.74,87017.0
2024-02-05,12.74,12.74,12.585,12.65,62511.0
2024-02-06,12.635,12.715,12.635,12.7,38185.0
2024-02-07,12.75,12.755,12.66,12.69,50699.0
2024-02-08,12.675,12.675,12.545,12.61,66807.0
2024-02-09,12.595,12.625,12.57,12.62,61502.0
2024-02-12,12.66,12.725,12.635,12.685,41578.0
2024-02-13,12.62,12.685,12.385,12.45,162640.0
2024-02-14,12.58,12.665,12.48,12.62,36768.0
2024-02-15,12.7,12.845,12.64,12.81,88610.0
2024-02-16,12.855,12.895,12.805,12.845,40929.0
2024-02-20,12.845,12.87,12.805,12.835,74436.0
2024-02-21,12.86,12.86,12.755,12.83,60414.0
2024-02-22,12.885,12.95,12.78,12.935,62337.0
2024-02-23,12.975,13.025,12.91,13.005,51775.0
2024-02-26,12.98,13.015,12.91,12.925,55758.0
2024-02-27,12.925,12.94,12.875,12.915,66772.0
2024-02-28,12.885,12.985,12.86,12.87,42821.0
2024-02-29,12.985,13.065,12.9,12.985,30523.0
2024-03-01,13.01,13.18,13.0,13.155,106860.0
2024-03-04,13.155,13.23,13.145,13.205,108845.0
2024-03-05,13.205,13.245,13.155,13.205,47059.0
2024-03-06,13.255,13.295,13.205,13.23,44313.0
2024-03-07,13.245,13.35,13.23,13.345,56783.0
2024-03-08,13.41,13.425,13.295,13.335,71668.0
2024-03-11,13.325,13.385,13.275,13.385,39217.0
2024-03-12,13.375,13.41,13.32,13.405,48806.0
2024-03-13,13.465,13.475,13.415,13.44,43139.0
2024-03-14,13.425,13.44,13.325,13.39,72807.0
2024-03-15,13.375,13.41,13.345,13.39,36376.0
2024-03-18,13.435,13.45,13.365,13.385,110481.0
2024-03-19,13.41,13.425,13.375,13.39,62405.0
2024-03-20,13.385,13.505,13.36,13.48,52122.0
2024-03-21,13.54,13.635,13.515,13.57,61357.0
2024-03-22,13.59,13.62,13.54,13.555,37706.0
2024-03-25,13.54,13.595,13.515,13.555,92088.0
2024-03-26,13.555,13.58,13.515,13.52,84600.0
2024-03-27,13.595,13.67,13.575,13.645,46497.0
2024-03-28,13.695,13.755,13.645,13.73,50541.0
2024-04-01,13.745,13.76,13.69,13.76,93791.0
2024-04-02,13.73,13.73,13.59,13.665,69510.0
2024-04-03,13.68,13.745,13.665,13.715,81202.0
2024-04-04,13.72,13.77,13.595,13.62,76270.0
2024-04-05,13.655,13.835,13.64,13.795,92635.0
2024-04-08,13.835,13.855,13.77,13.81,68808.0
2024-04-09,13.885,13.91,13.76,13.86,47286.0
2024-04-10,13.805,13.845,13.69,13.76,75168.0
2024-04-11,13.76,13.805,13.665,13.76,57111.0
2024-04-12,13.82,13.855,13.575,13.62,94758.0
2024-04-15,13.745,13.745,13.455,13.49,95508.0
2024-04-16,13.5,13.515,13.36,13.44,48935.0
2024-04-17,13.44,13.515,13.31,13.35,64186.0
2024-04-18,13.425,13.44,13.3,13.365,25635.0
2024-04-19,13.31,13.44,13.295,13.375,56493.0
2024-04-22,13.35,13.425,13.295,13.385,78782.0
2024-04-23,13.465,13.49,13.35,13.465,72350.0
2024-04-24,13.475,13.555,13.41,13.48,108703.0
2024-04-25,13.45,13.48,13.3,13.475,34767.0
2024-04-26,13.515,13.555,13.45,13.54,57861.0
2024-04-29,13.65,13.695,13.525,13.585,49192.0
2024-04-30,13.585,13.61,13.41,13.41,37606.0
2024-05-01,13.37,13.575,13.325,13.42,30377.0
2024-05-02,13.445,13.475,13.335,13.435,38252.0
2024-05-03,13.525,13.57,13.46,13.56,43970.0
2024-05-06,13.67,13.735,13.61,13.735,39181.0
2024-05-07,13.75,13.81,13.745,13.775,34602.0
2024-05-08,13.745,13.835,13.72,13.835,62952.0
2024-05-09,13.85,13.945,13.835,13.935,72173.0
2024-05-10,13.95,13.985,13.92,13.925,59969.0
2024-05-13,13.97,13.985,13.885,13.91,55192.0
2024-05-14,13.885,13.92,13.87,13.92,42984.0
2024-05-15,13.945,14.02,13.925,14.02,32005.0
2024-05-16,14.035,14.045,14.0,14.01,48872.0
2024-05-17,14.035,14.125,14.025,14.125,62728.0
2024-05-21,14.12,14.195,14.12,14.185,85474.0
2024-05-22,14.12,14.195,14.025,14.045,62099.0
2024-05-23,14.07,14.125,13.91,13.97,122657.0
2024-05-24,13.995,14.1,13.985,14.0,53081.0
2024-05-27,14.06,14.11,14.0,14.1,92102.0
2024-05-28,14.1,14.1,13.935,13.985,93843.0
2024-05-29,13.945,13.985,13.72,13.725,81728.0
2024-05-30,13.735,13.825,13.725,13.795,49419.0
2024-05-31,13.835,13.92,13.685,13.88,77775.0
2024-06-03,13.895,13.965,13.725,13.835,92966.0
2024-06-04,13.82,13.835,13.66,13.75,75300.0
2024-06-05,13.87,13.92,13.725,13.88,70175.0
2024-06-06,13.895,13.92,13.87,13.91,54535.0
2024-06-07,13.92,13.935,13.805,13.835,62050.0
2024-06-10,13.845,13.885,13.77,13.87,108918.0
2024-06-11,13.88,13.885,13.72,13.75,78643.0
2024-06-12,13.88,13.88,13.77,13.795,68350.0
2024-06-13,13.795,13.82,13.595,13.645,115366.0
2024-06-14,13.625,13.685,13.5,13.61,111416.0
2024-06-17,13.61,13.625,13.52,13.61,99867.0
2024-06-18,13.635,13.7,13.61,13.67,49051.0
2024-06-19,13.635,13.7,13.575,13.67,40666.0
2024-06-20,13.625,13.72,13.62,13.65,121455.0
2024-06-21,13.65,13.685,13.61,13.65,60103.0
2024-06-24,13.72,13.81,13.65,13.785,151161.0
2024-06-25,13.81,13.81,13.71,13.795,161933.0
2024-06-26,13.78,13.795,13.705,13.785,114372.0
2024-06-27,13.835,13.87,13.785,13.86,88700.0
2024-06-28,13.99,14.0,13.83,13.855,73503.0
2024-07-02,13.88,13.92,13.805,13.915,97370.0
2024-07-03,13.975,14.09,13.915,14.09,83388.0
2024-07-04,14.1,14.135,14.075,14.09,55381.0
2024-07-05,14.15,14.175,14.05,14.075,68022.0
2024-07-08,14.085,14.12,14.025,14.11,59946.0
2024-07-09,14.195,14.205,14.065,14.1,95405.0
2024-07-10,14.09,14.28,14.085,14.28,108982.0
2024-07-11,14.29,14.365,14.27,14.34,157758.0
2024-07-12,14.34,14.475,14.32,14.39,125365.0
2024-07-15,14.415,14.545,14.405,14.51,83377.0
2024-07-16,14.55,14.645,14.51,14.645,59810.0
2024-07-17,14.6,14.635,14.5,14.515,105267.0
2024-07-18,14.49,14.57,14.38,14.46,80455.0
2024-07-19,14.46,14.465,14.355,14.375,80999.0
2024-07-22,14.485,14.545,14.425,14.515,94324.0
2024-07-23,14.515,14.575,14.465,14.485,62308.0
2024-07-24,14.485,14.55,14.35,14.365,104496.0
2024-07-25,14.28,14.425,14.23,14.315,84037.0
2024-07-26,14.355,14.525,14.32,14.46,58530.0
2024-07-29,14.475,14.51,14.39,14.465,79652.0
2024-07-30,14.49,14.535,14.45,14.51,119880.0
2024-07-31,14.68,14.74,14.62,14.7,88348.0
2024-08-01,14.7,14.725,14.38,14.465,146295.0
2024-08-02,14.185,14.25,13.95,14.095,246868.0
2024-08-06,13.805,13.9,13.575,13.805,257434.0
2024-08-07,14.02,14.095,13.55,13.575,142533.0
2024-08-08,13.67,13.945,13.65,13.9,87235.0
2024-08-09,13.975,14.005,13.85,13.995,76438.0
2024-08-12,14.045,14.055,13.95,14.035,110939.0
2024-08-13,14.08,14.22,14.07,14.22,71677.0
2024-08-14,14.245,14.295,14.165,14.285,129495.0
2024-08-15,14.38,14.52,14.34,14.485,158738.0
2024-08-16,14.465,14.56,14.45,14.545,67866.0
2024-08-19,14.58,14.665,14.545,14.645,74976.0
2024-08-20,14.645,14.69,14.57,14.595,128537.0
2024-08-21,14.62,14.64,14.57,14.62,69037.0
2024-08-22,14.64,14.64,14.51,14.535,137423.0
2024-08-23,14.595,14.675,14.56,14.665,128456.0
2024-08-26,14.69,14.715,14.62,14.645,114850.0
2024-08-27,14.62,14.62,14.545,14.585,86127.0
2024-08-28,14.595,14.595,14.45,14.525,166426.0
2024-08-29,14.615,14.69,14.585,14.605,114403.0
2024-08-30,14.785,14.785,14.57,14.735,98334.0
2024-09-03,14.685,14.7,14.455,14.51,169241.0
2024-09-04,14.475,14.56,14.44,14.49,139300.0
2024-09-05,14.485,14.605,14.455,14.465,58619.0
2024-09-06,14.545,14.56,14.25,14.295,120428.0
2024-09-09,14.425,14.49,14.38,14.475,65688.0
2024-09-10,14.49,14.535,14.355,14.51,159602.0
2024-09-11,14.525,14.63,14.325,14.63,84476.0
2024-09-12,14.7,14.855,14.63,14.855,107649.0
2024-09-13,14.915,14.985,14.855,14.98,127508.0
2024-09-16,14.995,15.055,14.95,15.04,78623.0
2024-09-17,15.075,15.125,15.005,15.045,107407.0
2024-09-18,15.03,15.115,14.96,14.98,104106.0
2024-09-19,15.16,15.175,15.1,15.16,67579.0
2024-09-20,15.135,15.175,15.08,15.175,107068.0
2024-09-23,15.195,15.24,15.115,15.185,126458.0
2024-09-24,15.195,15.22,15.14,15.16,114271.0
2024-09-25,15.17,15.265,15.115,15.15,101696.0
2024-09-26,15.22,15.245,15.17,15.205,152034.0
2024-09-27,15.325,15.325,15.195,15.23,98723.0
2024-09-30,15.205,15.24,15.045,15.17,129400.0
2024-10-01,15.18,15.22,15.09,15.205,62796.0
2024-10-02,15.22,15.265,15.16,15.215,69123.0
2024-10-03,15.195,15.215,15.11,15.215,52182.0
2024-10-04,15.345,15.37,15.285,15.335,144504.0
2024-10-07,15.325,15.335,15.195,15.255,148534.0
2024-10-08,15.29,15.29,15.18,15.25,106189.0
2024-10-09,15.255,15.355,15.195,15.355,90869.0
2024-10-10,15.37,15.43,15.31,15.425,123654.0
2024-10-11,15.46,15.555,15.43,15.53,78467.0
2024-10-15,15.555,15.57,15.485,15.52,143458.0
2024-10-16,15.57,15.605,15.52,15.57,69860.0
2024-10-17,15.675,15.705,15.59,15.705,115367.0
2024-10-18,15.72,15.835,15.695,15.835,80959.0
2024-10-21,15.86,15.905,15.745,15.775,128351.0
2024-10-22,15.765,15.79,15.695,15.78,91291.0
2024-10-23,15.79,15.79,15.555,15.675,105395.0
2024-10-24,15.675,15.71,15.57,15.695,106023.0
2024-10-25,15.685,15.745,15.64,15.67,100715.0
2024-10-28,15.67,15.74,15.635,15.71,251756.0
2024-10-29,15.72,15.72,15.635,15.705,181635.0
2024-10-30,15.705,15.705,15.605,15.625,304585.0
2024-10-31,15.66,15.66,15.335,15.37,238719.0
2024-11-01,15.405,15.51,15.395,15.44,116027.0
2024-11-04,15.36,15.475,15.325,15.395,91869.0
2024-11-05,15.455,15.51,15.385,15.495,83752.0
2024-11-06,15.705,15.775,15.565,15.765,197131.0
2024-11-07,15.8,15.89,15.76,15.865,101958.0
2024-11-08,15.865,15.915,15.82,15.915,98858.0
2024-11-11,15.945,15.945,15.82,15.865,114718.0
2024-11-12,15.865,15.865,15.67,15.75,203847.0
2024-11-13,15.855,15.865,15.715,15.775,165043.0
2024-11-14,15.83,15.9,15.785,15.88,99456.0
2024-11-15,15.855,15.855,15.68,15.725,188241.0
2024-11-18,15.775,15.91,15.76,15.875,109861.0
2024-11-19,15.8,15.89,15.725,15.89,71486.0
2024-11-20,15.89,15.915,15.81,15.89,86004.0
2024-11-21,15.955,16.06,15.875,16.04,158368.0
2024-11-22,16.095,16.11,16.025,16.095,154922.0
2024-11-25,16.11,16.11,15.99,15.995,179144.0
2024-11-26,16.11,16.12,15.99,16.085,171040.0
2024-11-27,16.105,16.13,16.04,16.075,175313.0
2024-11-28,16.13,16.18,16.075,16.18,187664.0
2024-11-29,16.21,16.21,16.105,16.165,142104.0
2024-12-02,16.185,16.2,16.12,16.19,139169.0
2024-12-03,16.28,16.29,16.165,16.23,133086.0
2024-12-04,16.255,16.265,16.15,16.175,150890.0
2024-12-05,16.19,16.215,16.14,16.185,108257.0
2024-12-06,16.23,16.245,16.185,16.22,134134.0
2024-12-09,16.245,16.3,16.2,16.21,128406.0
2024-12-10,16.255,16.265,16.13,16.14,91712.0
2024-12-11,16.235,16.275,16.155,16.265,105037.0
2024-12-12,16.255,16.255,16.06,16.075,177339.0
2024-12-13,16.11,16.11,15.985,16.05,92503.0
2024-12-16,16.05,16.065,15.95,15.96,117980.0
2024-12-17,15.9,15.94,15.86,15.925,99221.0
2024-12-18,15.925,15.94,15.495,15.54,164819.0
2024-12-19,15.565,15.64,15.415,15.415,150111.0
2024-12-20,15.345,15.65,15.245,15.56,172622.0
2024-12-23,15.595,15.69,15.505,15.69,92330.0
2024-12-24,15.755,15.78,15.655,15.765,64053.0
2024-12-27,15.79,15.845,15.675,15.745,128385.0
2024-12-30,15.72,15.73,15.52,15.605,146978.0
2024-12-31,15.72,15.765,15.64,15.66,93653.0
2025-01-02,15.84,15.875,15.685,15.755,151524.0
2025-01-03,15.84,15.955,15.81,15.94,129822.0
2025-01-06,16.01,16.03,15.81,15.845,160114.0
2025-01-07,15.955,15.985,15.8,15.865,95168.0
2025-01-08,15.885,15.94,15.81,15.94,106063.0
2025-01-09,15.89,15.945,15.875,15.945,55378.0
2025-01-10,15.945,15.945,15.72,15.775,163702.0
2025-01-13,15.66,15.73,15.595,15.685,125233.0
2025-01-14,15.695,15.75,15.615,15.72,96829.0
2025-01-15,15.9,15.94,15.845,15.93,74145.0
2025-01-16,15.975,16.02,15.94,16.01,76019.0
2025-01-17,16.08,16.2,16.02,16.18,160316.0
2025-01-20,16.18,16.21,16.135,16.21,83320.0
2025-01-21,16.21,16.245,16.18,16.215,163872.0
2025-01-22,16.255,16.28,16.215,16.245,111343.0
2025-01-23,16.255,16.29,16.2,16.28,70702.0
2025-01-24,16.315,16.315,16.225,16.27,65016.0
2025-01-27,16.135,16.19,16.1,16.18,148329.0
2025-01-28,16.245,16.28,16.1,16.2,97865.0
2025-01-29,16.235,16.28,16.125,16.21,88681.0
2025-01-30,16.29,16.45,16.245,16.395,202607.0
2025-01-31,16.48,16.525,16.26,16.315,141150.0
2025-02-03,15.845,16.28,15.835,16.16,349787.0
2025-02-04,16.15,16.17,16.06,16.115,128065.0
2025-02-05,16.115,16.245,16.07,16.235,185879.0
2025-02-06,16.355,16.37,16.17,16.255,108753.0
2025-02-07,16.255,16.305,16.105,16.125,98393.0
2025-02-10,16.225,16.355,16.225,16.3,126444.0
2025-02-11,16.29,16.325,16.205,16.29,111755.0
2025-02-12,16.215,16.28,16.2,16.26,74291.0
2025-02-13,16.26,16.29,16.205,16.26,57461.0
2025-02-14,16.29,16.315,16.2,16.205,79992.0
2025-02-18,16.26,16.315,16.2,16.3,86055.0
2025-02-19,16.315,16.37,16.225,16.37,153358.0
2025-02-20,16.355,16.405,16.325,16.36,79323.0
2025-02-21,16.4,16.4,16.135,16.17,147421.0
2025-02-24,16.215,16.215,16.08,16.115,241969.0
2025-02-25,16.135,16.205,15.99,16.135,125221.0
2025-02-26,16.18,16.27,16.09,16.19,88503.0
2025-02-27,16.245,16.28,16.015,16.035,154763.0
2025-02-28,16.0,16.255,15.915,16.255,154478.0
2025-03-03,16.32,16.34,15.955,16.035,130460.0
2025-03-04,15.89,15.98,15.62,15.79,264199.0
2025-03-05,15.76,15.88,15.68,15.88,128289.0
2025-03-06,15.795,15.805,15.55,15.615,185931.0
2025-03-07,15.65,15.87,15.615,15.805,83955.0
2025-03-10,15.725,15.79,15.455,15.565,199105.0
2025-03-11,15.565,15.66,15.43,15.465,191649.0
2025-03-12,15.595,15.64,15.44,15.575,114444.0
2025-03-13,15.565,15.595,15.42,15.465,88442.0
2025-03-14,15.51,15.74,15.51,15.74,53344.0
2025-03-17,15.75,15.925,15.74,15.89,98068.0
2025-03-18,15.88,15.945,15.77,15.835,52178.0
2025-03-19,15.905,16.08,15.815,16.035,72826.0
2025-03-20,16.01,16.1,15.965,16.035,87914.0
2025-03-21,15.98,15.99,15.85,15.98,97077.0
2025-03-24,16.075,16.2,16.0,16.185,96482.0
2025-03-25,16.22,16.295,16.2,16.24,116723.0
2025-03-26,16.275,16.31,16.08,16.13,87834.0
2025-03-27,16.08,16.21,16.075,16.145,71525.0
2025-03-28,16.16,16.16,15.88,15.905,157323.0
2025-03-31,15.8,16.115,15.77,16.095,155564.0
2025-04-01,16.01,16.13,15.935,16.105,89280.0
2025-04-02,16.02,16.245,15.88,16.245,86999.0
2025-04-03,15.725,15.87,15.455,15.49,415252.0
2025-04-04,15.15,15.455,14.45,14.535,510453.0
2025-04-07,13.535,14.77,13.525,14.305,662289.0
2025-04-08,14.695,14.76,13.85,14.005,321716.0
2025-04-09,13.94,15.055,13.83,15.025,340248.0
2025-04-10,14.795,14.825,14.135,14.45,149433.0
2025-04-11,14.445,14.805,14.35,14.76,115459.0
2025-04-14,15.035,15.085,14.835,14.955,143302.0
2025-04-15,15.035,15.15,14.99,15.09,196975.0
2025-04-16,15.1,15.165,14.86,15.02,127753.0
2025-04-17,15.02,15.155,15.0,15.055,119903.0
2025-04-21,14.97,15.045,14.74,14.9,145328.0
2025-04-22,15.075,15.185,14.99,15.11,115203.0
2025-04-23,15.335,15.36,15.195,15.25,165111.0
2025-04-24,15.295,15.455,15.25,15.445,74778.0
2025-04-25,15.4,15.51,15.36,15.51,69714.0
2025-04-28,15.49,15.565,15.455,15.565,93038.0
2025-04-29,15.535,15.64,15.5,15.62,133554.0
2025-04-30,15.49,15.615,15.37,15.605,112428.0
2025-05-01,15.565,15.7,15.52,15.615,92284.0
2025-05-02,15.735,15.745,15.585,15.725,125615.0
2025-05-05,15.745,15.775,15.64,15.715,106469.0
2025-05-06,15.7,15.725,15.585,15.7,105368.0
2025-05-07,15.71,15.8,15.67,15.79,87187.0
2025-05-08,15.83,16.055,15.8,15.96,135973.0
2025-05-09,16.075,16.085,16.0,16.055,227334.0
2025-05-12,16.325,16.41,16.13,16.175,146365.0
2025-05-13,16.215,16.345,16.175,16.235,78887.0
2025-05-14,16.235,16.25,16.15,16.24,85090.0
2025-05-15,16.215,16.375,16.175,16.375,103673.0
2025-05-16,16.385,16.46,16.325,16.45,110664.0
2025-05-20,16.495,16.525,16.43,16.465,108701.0
2025-05-21,16.45,16.465,16.235,16.3,100885.0
2025-05-22,16.29,16.365,16.225,16.29,90263.0
2025-05-23,16.225,16.29,16.185,16.27,121498.0
2025-05-26,16.365,16.475,16.315,16.46,100080.0
2025-05-27,16.45,16.55,16.385,16.55,155797.0
2025-05-28,16.59,16.61,16.525,16.54,194596.0
2025-05-29,16.665,16.675,16.475,16.55,165876.0
2025-05-30,16.575,16.59,16.4,16.495,141069.0
2025-06-02,16.555,16.675,16.525,16.675,144158.0
2025-06-03,16.675,16.77,16.64,16.745,133891.0
2025-06-04,16.76,16.76,16.62,16.66,104829.0
2025-06-05,16.76,16.76,16.58,16.6,86608.0
2025-06-06,16.695,16.745,16.66,16.685,157628.0
2025-06-09,16.715,16.77,16.665,16.735,120600.0
2025-06-10,16.78,16.82,16.755,16.78,102530.0
2025-06-11,16.83,16.84,16.755,16.79,76495.0
2025-06-12,16.81,16.875,16.755,16.875,133700.0
2025-06-13,16.875,16.905,16.82,16.84,125388.0
2025-06-16,16.915,16.94,16.845,16.895,86534.0
2025-06-17,16.94,16.95,16.845,16.875,137322.0
2025-06-18,16.905,17.0,16.885,16.915,90008.0
2025-06-19,16.875,16.98,16.83,16.94,120673.0
2025-06-20,17.0,17.01,16.885,16.94,105868.0
2025-06-23,16.98,17.055,16.95,17.0,112211.0
2025-06-24,17.01,17.065,16.94,17.065,111884.0
2025-06-25,17.085,17.095,16.96,16.99,245656.0
2025-06-26,17.02,17.095,16.98,17.075,126551.0
2025-06-27,17.075,17.095,17.0,17.045,273109.0
2025-06-30,17.17,17.17,17.02,17.135,153935.0
2025-07-02,17.19,17.2,17.105,17.17,158031.0
2025-07-03,17.19,17.265,17.17,17.26,262388.0
2025-07-04,17.21,17.27,17.18,17.25,129140.0
2025-07-07,17.27,17.295,17.2,17.275,192820.0
2025-07-08,17.26,17.275,17.21,17.25,122460.0
2025-07-09,17.305,17.325,17.275,17.295,125089.0
2025-07-10,17.355,17.39,17.285,17.39,144454.0
2025-07-11,17.365,17.43,17.315,17.43,98496.0
2025-07-14,17.43,17.46,17.365,17.43,88545.0
2025-07-15,17.47,17.49,17.325,17.345,223359.0
2025-07-16,17.4,17.4,17.25,17.355,132591.0
2025-07-17,17.4,17.49,17.335,17.47,177866.0
2025-07-18,17.495,17.495,17.39,17.41,163363.0
2025-07-21,17.44,17.515,17.42,17.46,114888.0
2025-07-22,17.48,17.505,17.43,17.495,137551.0
2025-07-23,17.525,17.565,17.495,17.545,141832.0
2025-07-24,17.575,17.595,17.48,17.555,218577.0
2025-07-25,17.565,17.67,17.565,17.65,106087.0
2025-07-28,17.68,17.69,17.595,17.65,197451.0
2025-07-29,17.71,17.745,17.64,17.735,185585.0
2025-07-30,17.775,17.785,17.595,17.64,164118.0
2025-07-31,17.74,17.76,17.52,17.565,193668.0
2025-08-01,17.4,17.47,17.24,17.375,207959.0
2025-08-05,17.81,17.815,17.53,17.76,228033.0
2025-08-06,17.77,17.81,17.73,17.79,124249.0
2025-08-07,17.825,17.885,17.71,17.74,213372.0
2025-08-08,17.81,17.855,17.75,17.77,122590.0
2025-08-11,17.78,17.81,17.73,17.74,164185.0
2025-08-12,17.77,17.905,17.74,17.885,144833.0
2025-08-13,17.905,18.01,17.905,17.97,163761.0
2025-08-14,17.99,18.04,17.96,18.02,172885.0
2025-08-15,18.03,18.095,18.01,18.09,117645.0
2025-08-18,18.09,18.09,17.99,18.02,106710.0
2025-08-19,18.08,18.08,17.935,17.945,93376.0
2025-08-20,17.97,18.05,17.905,18.05,105314.0
2025-08-21,18.06,18.14,18.01,18.125,140576.0
2025-08-22,18.165,18.33,18.135,18.29,166841.0
2025-08-25,18.32,18.33,18.195,18.24,186631.0
2025-08-26,18.29,18.375,18.25,18.37,132250.0
2025-08-27,18.385,18.455,18.37,18.425,162457.0
2025-08-28,18.515,18.525,18.31,18.395,239994.0
2025-08-29,18.39,18.47,18.31,18.46,152298.0
2025-09-02,18.42,18.525,18.32,18.525,170821.0
2025-09-03,18.595,18.625,18.505,18.575,127305.0
2025-09-04,18.585,18.66,18.535,18.66,103987.0
2025-09-05,18.76,18.79,18.605,18.72,110811.0
2025-09-08,18.72,18.745,18.66,18.74,249904.0
2025-09-09,18.81,18.87,18.76,18.84,135585.0
2025-09-10,18.915,19.005,18.905,19.005,141565.0
2025-09-11,19.025,19.09,18.985,19.09,78330.0
2025-09-12,19.14,19.14,19.06,19.08,178762.0
2025-09-15,19.11,19.14,19.035,19.07,157565.0
2025-09-16,19.11,19.12,18.995,19.04,114626.0
2025-09-17,19.015,19.11,18.955,19.04,228234.0
2025-09-18,19.07,19.15,19.025,19.12,112043.0
2025-09-19,19.2,19.345,19.19,19.335,239476.0
2025-09-22,19.42,19.48,19.355,19.47,228378.0
2025-09-23,19.51,19.625,19.48,19.53,246484.0
2025-09-24,19.605,19.655,19.5,19.5,164102.0
2025-09-25,19.48,19.57,19.41,19.56,191767.0
2025-09-26,19.615,19.735,19.575,19.705,165433.0
2025-09-29,19.835,19.845,19.7,19.735,223604.0
2025-09-30,19.7,19.775,19.61,19.775,174713.0
2025-10-01,19.725,19.885,19.69,19.855,172802.0
2025-10-02,19.895,19.895,19.67,19.825,182508.0
2025-10-03,19.885,19.915,19.825,19.905,149873.0
2025-10-06,20.04,20.07,19.935,20.01,184371.0
2025-10-07,20.05,20.07,19.875,19.945,227327.0
2025-10-08,20.03,20.04,19.895,19.985,128683.0
2025-10-09,20.04,20.04,19.745,19.825,379660.0
2025-10-10,19.875,19.915,19.49,19.5,376100.0
2025-10-14,19.69,19.985,19.65,19.925,288134.0
2025-10-15,20.03,20.18,19.965,20.1,164648.0
2025-10-16,20.11,20.2,19.905,19.995,251409.0
2025-10-17,19.845,19.925,19.695,19.775,303378.0
2025-10-20,19.915,20.01,19.805,19.995,135900.0
2025-10-21,19.825,19.915,19.64,19.68,274282.0
2025-10-22,19.67,19.71,19.53,19.69,357072.0
2025-10-23,19.825,19.905,19.745,19.855,199935.0
2025-10-24,19.875,19.985,19.855,19.925,113500.0
2025-10-27,19.945,19.955,19.815,19.955,224173.0
2025-10-28,19.935,19.955,19.885,19.915,208648.0
2025-10-29,20.04,20.04,19.7,19.815,282197.0
2025-10-30,19.805,19.905,19.745,19.805,215058.0
2025-10-31,19.985,20.065,19.8,19.885,233297.0
2025-11-03,19.955,20.025,19.795,19.885,155199.0
2025-11-04,19.765,19.795,19.62,19.695,238051.0
2025-11-05,19.735,19.965,19.735,19.885,139749.0
2025-11-06,19.935,19.975,19.765,19.815,99831.0
2025-11-07,19.755,19.865,19.6,19.865,255741.0
2025-11-10,20.075,20.21,20.055,20.2,290022.0
2025-11-11,20.23,20.3,20.165,20.27,99707.0
2025-11-12,20.32,20.5,20.31,20.5,204659.0
2025-11-13,20.53,20.54,20.16,20.23,142528.0
2025-11-14,19.985,20.3,19.905,20.25,181083.0
2025-11-17,20.26,20.29,19.995,20.115,218641.0
2025-11-18,19.965,20.115,19.885,20.045,172165.0
2025-11-19,20.125,20.165,19.995,20.115,167655.0
2025-11-20,20.33,20.38,19.81,19.825,310001.0
2025-11-21,19.895,20.095,19.785,20.015,257769.0
2025-11-24,20.115,20.355,20.045,20.34,234547.0
2025-11-25,20.34,20.49,20.26,20.46,189978.0
2025-11-26,20.55,20.7,20.55,20.69,176267.0