Date,Open,High,Low,Close,Volume
2020-02-21,10.47,10.505,10.45,10.45,5901.0
2020-02-24,10.365,10.365,10.14,10.165,5420.0
2020-02-25,10.1,10.1,9.835,9.885,9582.0
2020-02-26,10.13,10.13,9.835,9.845,3947.0
2020-02-27,10.335,10.335,9.695,9.695,4415.0
2020-02-28,9.63,9.995,9.245,9.665,6242.0
2020-03-02,9.46,9.545,9.43,9.535,5744.0
2020-03-03,9.725,9.97,9.46,9.59,4900.0
2020-03-04,9.62,9.725,9.61,9.66,8309.0
2020-03-05,9.715,9.715,9.525,9.525,4696.0
2020-03-06,9.47,9.47,9.245,9.25,1202.0
2020-03-09,8.49,8.96,8.49,8.725,20100.0
2020-03-10,8.895,8.905,8.545,8.705,8318.0
2020-03-11,9.26,9.26,8.575,8.575,10021.0
2020-03-12,8.49,8.49,7.82,7.83,17460.0
2020-03-13,8.45,8.5,7.905,7.98,8800.0
2020-03-16,7.685,7.685,7.545,7.545,5416.0
2020-03-17,7.545,7.84,7.525,7.6,6560.0
2020-03-18,7.755,7.755,7.1,7.26,7575.0
2020-03-19,7.64,7.725,7.62,7.725,12085.0
2020-03-20,7.745,7.745,7.44,7.44,6786.0
2020-03-23,7.43,7.43,7.17,7.215,6674.0
2020-03-24,7.83,7.845,7.83,7.845,600.0
2020-03-25,7.885,8.11,7.885,8.11,200.0
2020-03-26,8.11,8.11,8.11,8.11,0.0
2020-03-27,8.185,8.185,8.09,8.09,106.0
2020-03-30,8.205,8.28,8.195,8.28,1737.0
2020-03-31,8.29,8.395,8.29,8.335,2836.0
2020-04-01,8.035,8.065,7.925,7.925,712.0
2020-04-02,7.97,7.97,7.925,7.925,50.0
2020-04-03,8.075,8.075,8.015,8.075,107.0
2020-04-06,8.365,8.375,8.365,8.375,1570.0
2020-04-07,8.63,8.705,8.505,8.535,36067.0
2020-04-08,8.535,8.675,8.535,8.575,5519.0
2020-04-09,8.725,8.82,8.715,8.75,14771.0
2020-04-13,8.725,8.725,8.725,8.725,386.0
2020-04-14,9.055,9.055,8.96,9.055,14900.0
2020-04-15,8.875,8.875,8.725,8.77,18401.0
2020-04-16,8.77,8.77,8.76,8.76,18300.0
2020-04-17,8.92,8.95,8.76,8.76,2.0
2020-04-20,8.915,9.0,8.915,9.0,180.0
2020-04-21,8.725,8.725,8.675,8.675,1508.0
2020-04-22,8.885,8.885,8.675,8.675,186.0
2020-04-23,8.915,8.915,8.83,8.83,26500.0
2020-04-24,8.83,8.83,8.83,8.83,0.0
2020-04-27,8.83,8.83,8.83,8.83,0.0
2020-04-28,9.065,9.065,9.035,9.055,51400.0
2020-04-29,9.15,9.195,9.15,9.195,9000.0
2020-04-30,9.215,9.215,9.11,9.11,620.0
2020-05-01,9.035,9.035,8.92,8.93,480.0
2020-05-04,8.865,8.93,8.865,8.865,1725.0
2020-05-05,8.865,8.865,8.865,8.865,0.0
2020-05-06,8.865,8.865,8.865,8.865,0.0
2020-05-07,8.865,8.865,8.865,8.865,0.0
2020-05-08,8.865,8.865,8.865,8.865,0.0
2020-05-11,9.25,9.25,9.245,9.245,6100.0
2020-05-12,9.43,9.43,9.195,9.195,2439.0
2020-05-13,8.96,9.195,8.96,9.195,1.0
2020-05-14,8.96,9.195,8.96,9.195,301.0
2020-05-15,9.065,9.195,9.065,9.195,4.0
2020-05-19,9.195,9.3,9.195,9.3,1389.0
2020-05-20,9.47,9.47,9.3,9.3,605.0
2020-05-21,9.5,9.5,9.345,9.415,7506.0
2020-05-22,9.45,9.45,9.31,9.31,267.0
2020-05-25,9.365,9.365,9.365,9.365,400.0
2020-05-26,9.48,9.525,9.48,9.525,920.0
2020-05-27,9.66,9.66,9.66,9.66,2475.0
2020-05-28,9.66,9.66,9.6,9.6,2454.0
2020-05-29,9.535,9.535,9.535,9.535,182.0
2020-06-01,9.63,9.63,9.535,9.535,99.0
2020-06-02,9.705,9.715,9.705,9.715,2400.0
2020-06-03,9.78,9.865,9.62,9.865,30739.0
2020-06-04,9.92,9.93,9.79,9.79,3917.0
2020-06-05,10.015,10.025,9.79,9.79,110.0
2020-06-08,10.015,10.09,9.995,10.09,8400.0
2020-06-09,10.045,10.055,10.045,10.045,5104.0
2020-06-10,10.09,10.09,10.075,10.09,3300.0
2020-06-11,10.075,10.075,9.62,9.62,4022.0
2020-06-12,9.79,9.79,9.6,9.6,935.0
2020-06-15,9.44,9.715,9.43,9.705,10260.0
2020-06-16,9.855,9.95,9.855,9.94,1885.0
2020-06-17,9.96,9.96,9.915,9.915,2114.0
2020-06-18,9.905,9.92,9.905,9.905,575.0
2020-06-19,10.005,10.005,9.885,9.885,2631.0
2020-06-22,9.885,9.885,9.885,9.885,0.0
2020-06-23,10.005,10.075,10.005,10.045,3928.0
2020-06-24,9.98,9.98,9.77,9.81,6545.0
2020-06-25,9.905,9.905,9.735,9.735,1780.0
2020-06-26,9.83,9.83,9.695,9.695,2105.0
2020-06-29,9.685,9.865,9.675,9.77,13923.0
2020-06-30,9.77,9.875,9.77,9.77,205.0
2020-07-02,10.12,10.14,10.065,10.14,2836.0
2020-07-03,10.13,10.13,10.12,10.12,1230.0
2020-07-06,10.185,10.205,10.185,10.195,1778.0
2020-07-07,10.165,10.215,10.15,10.15,760.0
2020-07-08,10.035,10.165,10.035,10.165,1603.0
2020-07-09,10.15,10.165,10.15,10.165,251.0
2020-07-10,10.165,10.165,10.165,10.165,9.0
2020-07-13,10.335,10.355,10.335,10.355,2878.0
2020-07-14,10.25,10.25,10.12,10.21,8730.0
2020-07-15,10.365,10.365,10.3,10.335,1139.0
2020-07-16,10.345,10.345,10.28,10.28,1177.0
2020-07-17,10.345,10.345,10.33,10.33,1031.0
2020-07-20,10.345,10.47,10.345,10.44,1401.0
2020-07-21,10.49,10.495,10.43,10.43,346.0
2020-07-22,10.43,10.43,10.43,10.43,1877.0
2020-07-23,10.33,10.33,10.33,10.33,100.0
2020-07-24,10.185,10.26,10.185,10.245,6141.0
2020-07-27,10.29,10.32,10.28,10.32,590.0
2020-07-28,10.385,10.385,10.28,10.3,244.0
2020-07-29,10.335,10.335,10.3,10.3,25.0
2020-07-30,10.185,10.3,10.185,10.3,23.0
2020-07-31,10.375,10.375,10.215,10.215,6363.0
2020-08-04,10.185,10.47,10.185,10.43,5533.0
2020-08-05,10.515,10.515,10.49,10.49,2129.0
2020-08-06,10.49,10.49,10.49,10.49,0.0
2020-08-07,10.515,10.515,10.49,10.515,855.0
2020-08-10,10.6,10.6,10.505,10.555,1185.0
2020-08-11,10.6,10.6,10.515,10.515,2273.0
2020-08-12,10.65,10.665,10.63,10.665,5245.0
2020-08-13,10.695,10.725,10.66,10.66,3839.0
2020-08-14,10.59,10.665,10.59,10.64,1568.0
2020-08-17,10.675,10.675,10.675,10.675,371.0
2020-08-18,10.695,10.715,10.65,10.65,1817.0
2020-08-19,10.735,10.735,10.705,10.705,418.0
2020-08-20,10.715,10.715,10.695,10.705,59.0
2020-08-21,10.685,10.685,10.685,10.685,100.0
2020-08-24,10.875,10.875,10.8,10.8,1134.0
2020-08-25,10.82,10.82,10.82,10.82,1650.0
2020-08-26,10.96,10.97,10.96,10.97,1318.0
2020-08-27,10.99,10.99,10.97,10.97,2700.0
2020-08-28,10.95,10.95,10.94,10.94,300.0
2020-08-31,10.96,10.99,10.96,10.99,630.0
2020-09-01,11.055,11.055,10.94,10.94,1972.0
2020-09-02,11.175,11.175,11.1,11.13,4550.0
2020-09-03,11.225,11.225,10.77,10.77,18649.0
2020-09-04,10.825,10.825,10.58,10.745,22471.0
2020-09-08,10.745,10.745,10.49,10.505,3886.0
2020-09-09,10.66,10.76,10.59,10.735,1420.0
2020-09-10,10.845,10.845,10.505,10.505,4114.0
2020-09-11,10.62,10.63,10.505,10.535,4810.0
2020-09-14,10.685,10.8,10.665,10.665,4905.0
2020-09-15,10.715,10.715,10.715,10.715,300.0
2020-09-16,10.75,10.77,10.62,10.685,6671.0
2020-09-17,10.58,10.59,10.49,10.565,2890.0
2020-09-18,10.725,10.725,10.49,10.49,449.0
2020-09-21,10.375,10.375,10.225,10.27,3800.0
2020-09-22,10.43,10.43,10.375,10.375,410.0
2020-09-23,10.65,10.65,10.31,10.31,2274.0
2020-09-24,10.185,10.365,10.185,10.31,832.0
2020-09-25,10.27,10.375,10.27,10.375,3874.0
2020-09-28,10.59,10.59,10.59,10.59,100.0
2020-09-29,10.63,10.65,10.58,10.61,187292.0
2020-09-30,10.66,10.66,10.6,10.66,405.0
2020-10-01,10.66,10.66,10.64,10.66,759.0
2020-10-02,10.58,10.58,10.545,10.575,2147.0
2020-10-05,10.575,10.575,10.575,10.575,0.0
2020-10-06,10.77,10.77,10.6,10.6,8304.0
2020-10-07,10.91,10.91,10.745,10.745,2525.0
2020-10-08,10.82,10.82,10.82,10.82,7800.0
2020-10-09,10.77,11.025,10.77,10.885,7741.0
2020-10-13,11.11,11.11,10.845,11.005,1775.0
2020-10-14,10.98,10.98,10.94,10.94,2800.0
2020-10-15,10.845,10.905,10.8,10.855,3064.0
2020-10-16,10.905,10.98,10.895,10.895,1693.0
2020-10-19,10.91,10.91,10.91,10.91,650.0
2020-10-20,10.735,10.845,10.735,10.78,5027.0
2020-10-21,10.82,10.82,10.735,10.735,444.0
2020-10-22,10.745,10.75,10.735,10.735,3876.0
2020-10-23,10.78,10.78,10.76,10.76,275.0
2020-10-26,10.79,10.8,10.54,10.6,3020.0
2020-10-27,10.685,10.685,10.58,10.58,1689.0
2020-10-28,10.61,10.61,10.245,10.25,41458.0
2020-10-29,10.355,10.395,10.31,10.395,2801.0
2020-10-30,10.375,10.375,10.16,10.165,1651.0
2020-11-02,10.46,10.46,10.25,10.29,8430.0
2020-11-03,10.495,10.525,10.495,10.525,682.0
2020-11-04,10.545,10.81,10.535,10.76,5878.0
2020-11-05,10.94,10.96,10.91,10.96,3032.0
2020-11-06,10.94,10.94,10.93,10.93,7256.0
2020-11-09,11.395,11.395,11.13,11.13,13539.0
2020-11-10,11.025,11.1,10.98,11.055,6708.0
2020-11-11,11.215,11.215,11.14,11.205,1122.0
2020-11-12,11.175,11.175,11.065,11.065,7948.0
2020-11-13,11.16,11.195,11.13,11.165,6370.0
2020-11-16,11.375,11.375,11.25,11.25,4822.0
2020-11-17,11.31,11.31,11.25,11.25,32.0
2020-11-18,11.405,11.405,11.25,11.25,18349.0
2020-11-19,11.28,11.28,11.215,11.25,3401.0
2020-11-20,11.325,11.325,11.26,11.26,1302.0
2020-11-23,11.345,11.345,11.235,11.26,2107.0
2020-11-24,11.26,11.48,11.26,11.385,22515.0
2020-11-25,11.43,11.48,11.42,11.48,623.0
2020-11-26,11.525,11.525,11.42,11.48,10504.0
2020-11-27,11.46,11.525,11.46,11.525,3300.0
2020-11-30,11.525,11.525,11.395,11.41,9661.0
2020-12-01,11.65,11.655,11.535,11.58,18416.0
2020-12-02,11.58,11.59,11.49,11.535,3381.0
2020-12-03,11.62,11.62,11.545,11.545,3535.0
2020-12-04,11.695,11.695,11.58,11.61,10323.0
2020-12-07,11.735,11.735,11.6,11.6,17581.0
2020-12-08,11.61,11.62,11.61,11.62,107.0
2020-12-09,11.75,11.75,11.545,11.545,3974.0
2020-12-10,11.505,11.58,11.505,11.58,118.0
2020-12-11,11.59,11.59,11.48,11.545,7975.0
2020-12-14,11.62,11.64,11.555,11.555,14525.0
2020-12-15,11.675,11.675,11.62,11.62,686.0
2020-12-16,11.79,11.79,11.64,11.685,5478.0
2020-12-17,11.855,11.865,11.735,11.735,1230.0
2020-12-18,11.895,11.895,11.685,11.685,5399.0
2020-12-21,11.655,11.665,11.495,11.62,18470.0
2020-12-22,11.8,11.8,11.655,11.665,5474.0
2020-12-23,11.725,11.74,11.715,11.715,2260.0
2020-12-24,11.74,11.74,11.685,11.695,1152.0
2020-12-29,11.935,11.935,11.79,11.79,12084.0
2020-12-30,11.905,11.905,11.78,11.79,8448.0
2020-12-31,11.955,11.955,11.765,11.765,13193.0
2021-01-04,12.0,12.0,11.65,11.695,41353.0
2021-01-05,11.82,11.82,11.715,11.77,17223.0
2021-01-06,11.88,11.925,11.765,11.83,13877.0
2021-01-07,11.955,11.975,11.945,11.975,5091.0
2021-01-08,12.115,12.115,11.99,12.07,11948.0
2021-01-11,12.1,12.1,12.0,12.015,17414.0
2021-01-12,12.135,12.135,11.955,12.01,12948.0
2021-01-13,12.1,12.115,11.985,12.05,3652.0
2021-01-14,12.185,12.185,12.01,12.01,10398.0
2021-01-15,12.05,12.05,11.895,11.935,21261.0
2021-01-18,11.985,12.0,11.945,12.0,24492.0
2021-01-19,12.0,12.145,11.975,12.0,9488.0
2021-01-20,12.185,12.185,12.02,12.165,3181.0
2021-01-21,12.28,12.32,12.145,12.195,25337.0
2021-01-22,12.25,12.25,12.125,12.155,18039.0
2021-01-25,12.3,12.3,12.1,12.145,15618.0
2021-01-26,12.325,12.325,12.145,12.145,10536.0
2021-01-27,12.115,12.115,11.86,11.88,37870.0
2021-01-28,11.99,12.07,11.99,12.01,7526.0
2021-01-29,11.915,11.915,11.695,11.78,15460.0
2021-02-01,11.955,12.01,11.88,11.965,11593.0
2021-02-02,12.155,12.155,12.05,12.145,1978.0
2021-02-03,12.155,12.25,12.125,12.165,19144.0
2021-02-04,12.3,12.3,12.05,12.21,12113.0
2021-02-05,12.24,12.32,12.24,12.29,10343.0
2021-02-08,12.49,12.49,12.3,12.345,29754.0
2021-02-09,12.45,12.46,12.345,12.405,19743.0
2021-02-10,12.48,12.48,12.31,12.385,14849.0
2021-02-11,12.5,12.51,12.375,12.42,34573.0
2021-02-12,12.52,12.52,12.405,12.49,7133.0
2021-02-16,12.645,12.645,12.49,12.5,17473.0
2021-02-17,12.535,12.535,12.395,12.45,37854.0
2021-02-18,12.565,12.565,12.32,12.405,18675.0
2021-02-19,12.51,12.51,12.385,12.395,14283.0
2021-02-22,12.415,12.415,12.25,12.25,26055.0
2021-02-23,12.28,12.28,12.01,12.26,21588.0
2021-02-24,12.31,12.32,12.145,12.31,9344.0
2021-02-25,12.205,12.3,12.02,12.05,14705.0
2021-02-26,12.115,12.125,11.955,12.03,20180.0
2021-03-01,12.145,12.29,12.145,12.26,14800.0
2021-03-02,12.385,12.405,12.185,12.195,25329.0
2021-03-03,12.3,12.3,12.04,12.05,85530.0
2021-03-04,12.135,12.135,11.79,11.88,85099.0
2021-03-05,12.01,12.09,11.765,12.05,24817.0
2021-03-08,12.115,12.26,11.955,11.955,51230.0
2021-03-09,12.05,12.22,11.85,12.205,42473.0
2021-03-10,12.375,12.375,12.195,12.205,25391.0
2021-03-11,12.365,12.375,12.29,12.355,7601.0
2021-03-12,12.355,12.355,12.23,12.29,9939.0
2021-03-15,12.375,12.375,12.29,12.325,29979.0
2021-03-16,12.49,12.49,12.375,12.395,9463.0
2021-03-17,12.375,12.46,12.31,12.43,11555.0
2021-03-18,12.43,12.46,12.24,12.28,14838.0
2021-03-19,12.325,12.325,12.195,12.28,22748.0
2021-03-22,12.345,12.365,12.29,12.345,2407.0
2021-03-23,12.385,12.385,12.25,12.25,4727.0
2021-03-24,12.355,12.355,12.175,12.185,5585.0
2021-03-25,12.205,12.22,12.09,12.22,11581.0
2021-03-26,12.32,12.375,12.22,12.375,6136.0
2021-03-29,12.385,12.395,12.29,12.375,22516.0
2021-03-30,12.43,12.45,12.29,12.325,34922.0
2021-03-31,12.44,12.44,12.385,12.415,4787.0
2021-04-01,12.53,12.555,12.415,12.555,14005.0
2021-04-05,12.72,12.73,12.635,12.71,17370.0
2021-04-06,12.74,12.74,12.68,12.68,18740.0
2021-04-07,12.72,12.72,12.67,12.7,33651.0
2021-04-08,12.72,12.775,12.7,12.765,5583.0
2021-04-09,12.93,12.93,12.75,12.805,13052.0
2021-04-12,12.785,12.815,12.75,12.795,22493.0
2021-04-13,12.94,12.94,12.825,12.865,4441.0
2021-04-14,12.92,12.95,12.795,12.795,14015.0
2021-04-15,12.995,12.995,12.89,12.94,4324.0
2021-04-16,13.005,13.005,12.94,12.975,39233.0
2021-04-19,12.93,13.015,12.87,12.895,22025.0
2021-04-20,12.96,12.96,12.74,12.785,38352.0
2021-04-21,12.795,12.9,12.765,12.9,9270.0
2021-04-22,12.985,12.985,12.765,12.805,30829.0
2021-04-23,12.89,12.94,12.815,12.93,28476.0
2021-04-26,13.005,13.035,12.91,12.93,20799.0
2021-04-27,12.93,13.025,12.9,12.93,21511.0
2021-04-28,12.94,12.985,12.92,12.94,18552.0
2021-04-29,13.065,13.065,12.88,12.96,12273.0
2021-04-30,12.96,12.96,12.835,12.835,35102.0
2021-05-03,12.87,12.995,12.865,12.88,25465.0
2021-05-04,12.9,12.92,12.66,12.74,33545.0
2021-05-05,12.96,13.725,12.795,12.805,15577.0
2021-05-06,12.815,12.88,12.74,12.865,86375.0
2021-05-07,12.995,12.995,12.91,12.97,11709.0
2021-05-10,13.015,13.035,12.805,12.825,34339.0
2021-05-11,12.71,12.72,12.585,12.71,58564.0
2021-05-12,12.69,12.71,12.49,12.49,57894.0
2021-05-13,12.625,12.645,12.49,12.605,16527.0
2021-05-14,12.67,12.815,12.67,12.815,22953.0
2021-05-17,12.815,12.845,12.71,12.755,38934.0
2021-05-18,12.73,12.88,12.72,12.74,16514.0
2021-05-19,12.69,12.69,12.545,12.66,16738.0
2021-05-20,12.765,12.855,12.76,12.835,13518.0
2021-05-21,12.97,12.97,12.795,12.835,12676.0
2021-05-25,12.91,12.985,12.865,12.93,12025.0
2021-05-26,13.005,13.055,12.97,12.975,17099.0
2021-05-27,13.045,13.045,12.975,12.985,3680.0
2021-05-28,12.985,13.075,12.975,13.045,29417.0
2021-05-31,13.15,13.235,13.005,13.035,11973.0
2021-06-01,13.225,13.225,13.035,13.075,11142.0
2021-06-02,13.15,13.195,13.045,13.065,10666.0
2021-06-03,13.025,13.045,12.975,13.015,18457.0
2021-06-04,13.295,13.295,13.085,13.14,16794.0
2021-06-07,13.245,13.245,12.995,13.12,3925.0
2021-06-08,13.14,13.255,13.12,13.15,27259.0
2021-06-09,13.16,13.235,13.12,13.14,21067.0
2021-06-10,13.17,13.195,13.12,13.195,9703.0
2021-06-11,13.295,13.295,13.195,13.215,7307.0
2021-06-14,13.295,13.295,13.205,13.285,11151.0
2021-06-15,13.295,13.305,13.255,13.265,19654.0
2021-06-16,13.305,13.34,13.17,13.235,18275.0
2021-06-17,13.205,13.295,13.205,13.285,7675.0
2021-06-18,13.245,13.245,13.13,13.14,19201.0
2021-06-21,13.275,13.275,13.13,13.235,5065.0
2021-06-22,13.285,13.305,13.215,13.305,5505.0
2021-06-23,13.34,13.34,13.275,13.275,6615.0
2021-06-24,13.305,13.38,13.305,13.35,7231.0
2021-06-25,13.36,13.39,13.35,13.39,17585.0
2021-06-28,13.515,13.515,13.38,13.4,8994.0
2021-06-29,13.485,13.485,13.415,13.435,12430.0
2021-06-30,13.465,13.465,13.4,13.415,51059.0
2021-07-02,13.475,13.505,13.435,13.485,78223.0
2021-07-05,13.85,13.865,13.485,13.58,8366.0
2021-07-06,13.58,13.63,13.425,13.485,34318.0
2021-07-07,13.485,13.63,13.485,13.53,12998.0
2021-07-08,13.465,13.465,13.305,13.38,47967.0
2021-07-09,13.525,13.56,13.4,13.53,17503.0
2021-07-12,13.54,13.59,13.54,13.58,54667.0
2021-07-13,13.645,13.645,13.56,13.56,39235.0
2021-07-14,13.725,13.725,13.56,13.56,13603.0
2021-07-15,13.645,13.645,13.455,13.465,15915.0
2021-07-16,13.63,13.63,13.405,13.41,14533.0
2021-07-19,13.39,13.4,13.15,13.215,38681.0
2021-07-20,13.275,13.41,13.195,13.38,13116.0
2021-07-21,13.455,13.495,13.445,13.495,6585.0
2021-07-22,13.525,13.54,13.415,13.525,8310.0
2021-07-23,13.715,13.715,13.56,13.655,16307.0
2021-07-26,13.675,13.685,13.6,13.625,8114.0
2021-07-27,13.665,13.665,13.435,13.54,25035.0
2021-07-28,13.61,13.61,13.54,13.59,28159.0
2021-07-29,13.655,13.655,13.63,13.63,11186.0
2021-07-30,13.63,13.63,13.55,13.56,36405.0
2021-08-03,13.725,13.725,13.55,13.665,10540.0
2021-08-04,13.685,13.685,13.655,13.665,8864.0
2021-08-05,13.695,13.725,13.695,13.725,4505.0
2021-08-06,13.735,13.735,13.705,13.735,21758.0
2021-08-09,13.75,13.77,13.705,13.735,12641.0
2021-08-10,13.78,13.78,13.715,13.725,17081.0
2021-08-11,13.76,13.77,13.715,13.75,10830.0
2021-08-12,13.735,13.77,13.705,13.77,72565.0
2021-08-13,13.77,13.79,13.725,13.77,47676.0
2021-08-16,13.81,13.81,13.675,13.74,27075.0
2021-08-17,13.735,13.735,13.6,13.675,10811.0
2021-08-18,13.675,13.685,13.6,13.6,20737.0
2021-08-19,13.57,13.6,13.485,13.57,105037.0
2021-08-20,13.63,13.655,13.57,13.655,18256.0
2021-08-23,13.76,13.79,13.675,13.77,30952.0
2021-08-24,13.79,13.865,13.79,13.84,44821.0
2021-08-25,13.865,13.915,13.83,13.865,30589.0
2021-08-26,13.865,13.905,13.77,13.77,17930.0
2021-08-27,13.8,13.885,13.77,13.885,9944.0
2021-08-30,13.96,13.97,13.905,13.935,18577.0
2021-08-31,13.96,13.96,13.935,13.935,5856.0
2021-09-01,13.925,14.04,13.925,13.99,30869.0
2021-09-02,14.075,14.075,13.99,14.0,15366.0
2021-09-03,14.06,14.06,13.99,14.03,8371.0
2021-09-07,14.115,14.115,14.03,14.05,13860.0
2021-09-08,14.07,14.07,13.955,13.97,19495.0
2021-09-09,14.01,14.02,13.925,13.935,9586.0
2021-09-10,14.07,14.07,13.855,13.855,11784.0
2021-09-13,13.865,14.02,13.84,13.875,20463.0
2021-09-14,13.945,13.955,13.81,13.81,7402.0
2021-09-15,13.82,13.915,13.8,13.905,7622.0
2021-09-16,13.905,13.905,13.82,13.895,14117.0
2021-09-17,13.925,13.925,13.75,13.78,32943.0
2021-09-20,13.675,13.675,13.39,13.495,56366.0
2021-09-21,13.63,13.665,13.54,13.56,11770.0
2021-09-22,13.715,13.725,13.63,13.685,22408.0
2021-09-23,13.78,13.83,13.74,13.81,17248.0
2021-09-24,13.81,13.81,13.74,13.77,31333.0
2021-09-27,13.79,13.98,13.715,13.75,13266.0
2021-09-28,13.695,13.695,13.445,13.47,38029.0
2021-09-29,13.55,13.59,13.465,13.475,20265.0
2021-09-30,13.55,13.63,13.39,13.39,13185.0
2021-10-01,13.505,13.505,13.31,13.445,39729.0
2021-10-04,13.39,13.505,13.215,13.285,306660.0
2021-10-05,13.37,13.445,13.305,13.41,97493.0
2021-10-06,13.35,13.445,13.255,13.445,24301.0
2021-10-07,13.57,13.655,13.445,13.58,46663.0
2021-10-08,13.645,13.655,13.505,13.54,19279.0
2021-10-12,13.725,13.725,13.36,13.475,35542.0
2021-10-13,13.55,13.55,13.465,13.53,15349.0
2021-10-14,13.715,13.81,13.635,13.79,7331.0
2021-10-15,13.82,13.865,13.76,13.81,24737.0
2021-10-18,13.81,13.885,13.76,13.885,32943.0
2021-10-19,13.99,13.99,13.905,13.925,21605.0
2021-10-20,13.925,14.02,13.905,13.98,8099.0
2021-10-21,14.0,14.02,13.96,14.02,9463.0
2021-10-22,14.05,14.05,13.945,13.99,9740.0
2021-10-25,14.05,14.075,13.99,14.07,18175.0
2021-10-26,14.175,14.175,14.07,14.085,17830.0
2021-10-27,14.07,14.18,14.02,14.02,13889.0
2021-10-28,14.135,14.145,14.095,14.115,32784.0
2021-10-29,14.075,14.145,14.06,14.125,56444.0
2021-11-01,14.145,14.27,14.145,14.2,12597.0
2021-11-02,14.23,14.28,14.2,14.23,23831.0
2021-11-03,14.27,14.335,14.22,14.335,7111.0
2021-11-04,14.395,14.41,14.305,14.395,10447.0
2021-11-05,14.44,14.51,14.395,14.45,44828.0
2021-11-08,14.49,14.49,14.44,14.46,16169.0
2021-11-09,14.515,14.515,14.365,14.4,20723.0
2021-11-10,14.345,14.4,14.23,14.26,30387.0
2021-11-11,14.46,14.46,14.355,14.375,8275.0
2021-11-12,14.395,14.47,14.375,14.46,12491.0
2021-11-15,14.46,14.47,14.43,14.44,13929.0
2021-11-16,14.49,14.525,14.46,14.5,6202.0
2021-11-17,14.525,14.525,14.45,14.49,3654.0
2021-11-18,14.545,14.585,14.43,14.515,13801.0
2021-11-19,14.535,14.595,14.49,14.5,18454.0
2021-11-22,14.615,14.63,14.385,14.385,22182.0
2021-11-23,14.42,14.42,14.28,14.395,11498.0
2021-11-24,14.41,14.42,14.27,14.41,9948.0
2021-11-25,14.385,14.565,14.385,14.5,10873.0
2021-11-26,14.335,14.385,14.01,14.385,129464.0
2021-11-29,14.29,14.29,14.105,14.22,34658.0
2021-11-30,14.2,14.21,13.945,14.01,29707.0
2021-12-01,14.23,14.25,13.85,13.865,30449.0
2021-12-02,13.955,14.06,13.865,14.01,221187.0
2021-12-03,14.07,14.115,13.76,13.85,36548.0
2021-12-06,14.0,14.05,13.83,14.02,12739.0
2021-12-07,14.22,14.325,14.21,14.315,13236.0
2021-12-08,14.21,14.345,14.21,14.325,13964.0
2021-12-09,14.325,14.325,14.21,14.22,17565.0
2021-12-10,14.26,14.345,14.2,14.26,5900.0
2021-12-13,14.335,14.335,14.155,14.18,13435.0
2021-12-14,14.115,14.115,13.97,14.06,13445.0
2021-12-15,14.125,14.26,13.97,14.26,15304.0
2021-12-16,14.295,14.295,14.06,14.135,35273.0
2021-12-17,14.095,14.105,13.955,14.0,8720.0
2021-12-20,13.875,13.935,13.79,13.905,14000.0
2021-12-21,14.04,14.135,13.895,14.135,15988.0
2021-12-22,14.125,14.27,14.06,14.27,28185.0
2021-12-23,14.325,14.375,14.095,14.365,9209.0
2021-12-24,14.345,14.395,14.295,14.345,12669.0
2021-12-29,14.49,14.51,14.43,14.49,57817.0
2021-12-30,14.57,14.585,14.445,14.445,10889.0
2021-12-31,14.5,14.54,14.415,14.415,5758.0
2022-01-04,14.55,14.655,14.415,14.455,21443.0
2022-01-05,14.48,14.49,14.225,14.225,50640.0
2022-01-06,14.28,14.3,14.11,14.195,46776.0
2022-01-07,14.26,14.26,14.09,14.155,13118.0
2022-01-10,14.155,14.165,13.89,14.135,31335.0
2022-01-11,14.165,14.28,14.08,14.26,20357.0
2022-01-12,14.26,14.395,14.26,14.33,13546.0
2022-01-13,14.405,14.465,14.12,14.12,29211.0
2022-01-14,14.09,14.185,14.05,14.185,19706.0
2022-01-17,14.26,14.375,14.185,14.375,23647.0
2022-01-18,14.3,14.3,13.98,14.1,211579.0
2022-01-19,14.06,14.135,13.84,13.88,41864.0
2022-01-20,14.025,14.03,13.755,13.755,17354.0
2022-01-21,13.81,13.81,13.47,13.485,71133.0
2022-01-24,13.365,13.47,12.95,13.47,97029.0
2022-01-25,13.355,13.45,13.145,13.305,32560.0
2022-01-26,13.63,13.63,13.23,13.295,51340.0
2022-01-27,13.39,13.475,13.23,13.25,54705.0
2022-01-28,13.355,13.485,13.135,13.475,26585.0
2022-01-31,13.37,13.775,13.335,13.765,23429.0
2022-02-01,13.83,13.87,13.695,13.85,57786.0
2022-02-02,14.015,14.015,13.85,13.935,39339.0
2022-02-03,13.915,14.015,13.585,13.61,51134.0
2022-02-04,13.63,13.785,13.565,13.695,48302.0
2022-02-07,13.81,13.82,13.64,13.66,72022.0
2022-02-08,13.695,13.775,13.61,13.775,17628.0
2022-02-09,13.955,13.995,13.82,13.985,53510.0
2022-02-10,13.82,13.985,13.755,13.795,78302.0
2022-02-11,13.86,13.86,13.505,13.545,68430.0
2022-02-14,13.485,13.59,13.39,13.485,51098.0
2022-02-15,13.545,13.715,13.545,13.715,5768.0
2022-02-16,13.745,13.745,13.59,13.715,32822.0
2022-02-17,13.705,13.705,13.43,13.43,33777.0
2022-02-18,13.47,13.47,13.295,13.335,35683.0
2022-02-22,13.275,13.325,13.085,13.18,76139.0
2022-02-23,13.335,13.335,12.98,12.99,35553.0
2022-02-24,12.49,13.115,12.49,13.105,50102.0
2022-02-25,13.21,13.38,13.125,13.345,39977.0
2022-02-28,13.305,13.325,13.18,13.21,29305.0
2022-03-01,13.25,13.265,13.045,13.075,23317.0
2022-03-02,13.22,13.325,13.085,13.295,4269.0
2022-03-03,13.39,13.39,13.105,13.135,11073.0
2022-03-04,12.98,13.115,12.885,13.0,51119.0
2022-03-07,13.0,13.0,12.635,12.645,38681.0
2022-03-08,12.58,12.885,12.54,12.625,38845.0
2022-03-09,12.81,13.03,12.79,12.99,22332.0
2022-03-10,12.925,12.925,12.77,12.865,19424.0
2022-03-11,12.915,13.01,12.72,12.76,10887.0
2022-03-14,12.905,12.905,12.605,12.635,48644.0
2022-03-15,12.74,12.835,12.625,12.825,7712.0
2022-03-16,13.01,13.21,12.915,13.135,41475.0
2022-03-17,13.19,13.345,13.15,13.345,26403.0
2022-03-18,13.295,13.495,13.275,13.495,37471.0
2022-03-21,13.505,13.505,13.37,13.44,51144.0
2022-03-22,13.505,13.65,13.495,13.62,43209.0
2022-03-23,13.62,13.62,13.475,13.505,17822.0
2022-03-24,13.63,13.63,13.495,13.61,43086.0
2022-03-25,13.755,13.755,13.535,13.6,62109.0
2022-03-28,13.695,13.745,13.565,13.745,6706.0
2022-03-29,13.765,13.925,13.755,13.925,22050.0
2022-03-30,13.935,13.935,13.785,13.805,18535.0
2022-03-31,13.87,13.87,13.66,13.66,30037.0
2022-04-01,13.755,13.755,13.62,13.715,21104.0
2022-04-04,13.715,13.85,13.715,13.85,23251.0
2022-04-05,13.87,13.87,13.66,13.66,28290.0
2022-04-06,13.61,13.61,13.43,13.505,19681.0
2022-04-07,13.545,13.575,13.4,13.535,41581.0
2022-04-08,13.545,13.575,13.44,13.485,22220.0
2022-04-11,13.46,13.46,13.285,13.285,66371.0
2022-04-12,13.41,13.43,13.22,13.265,33183.0
2022-04-13,13.305,13.42,13.265,13.41,29579.0
2022-04-14,13.335,13.535,13.265,13.265,26694.0
2022-04-18,13.265,13.335,13.21,13.22,15260.0
2022-04-19,13.265,13.44,13.23,13.44,17847.0
2022-04-20,13.535,13.555,13.355,13.365,9406.0
2022-04-21,13.545,13.545,13.16,13.17,36042.0
2022-04-22,13.6,13.6,12.885,12.895,46904.0
2022-04-25,12.865,12.925,12.695,12.925,65597.0
2022-04-26,12.895,12.895,12.58,12.58,65097.0
2022-04-27,12.695,12.74,12.55,12.605,39822.0
2022-04-28,12.685,12.97,12.655,12.915,26467.0
2022-04-29,12.895,12.915,12.55,12.56,47913.0
2022-05-02,12.595,12.655,12.405,12.625,83150.0
2022-05-03,12.74,12.76,12.625,12.705,15778.0
2022-05-04,12.73,13.055,12.53,12.98,14670.0
2022-05-05,12.94,12.94,12.425,12.53,102630.0
2022-05-06,12.53,12.645,12.28,12.415,48897.0
2022-05-09,12.3,12.3,11.975,12.025,65367.0
2022-05-10,12.31,12.31,11.965,12.05,13742.0
2022-05-11,12.11,12.175,11.89,11.9,46236.0
2022-05-12,11.88,11.955,11.715,11.89,25116.0
2022-05-13,12.155,12.235,12.07,12.175,40128.0
2022-05-16,12.175,12.225,12.09,12.13,17518.0
2022-05-17,12.34,12.37,12.15,12.37,8038.0
2022-05-18,12.31,12.31,11.935,11.955,38553.0
2022-05-19,11.92,12.05,11.84,11.985,10122.0
2022-05-20,12.1,12.165,11.745,11.985,15892.0
2022-05-24,12.08,12.1,11.88,12.035,5208.0
2022-05-25,12.155,12.265,12.005,12.13,23999.0
2022-05-26,12.215,12.36,12.13,12.31,3726.0
2022-05-27,12.455,12.57,12.415,12.55,5147.0
2022-05-30,12.55,12.78,12.55,12.675,3877.0
2022-05-31,12.595,12.615,12.465,12.54,20084.0
2022-06-01,12.695,12.695,12.395,12.465,8466.0
2022-06-02,12.54,12.695,12.435,12.59,3120.0
2022-06-03,12.675,12.675,12.465,12.485,16408.0
2022-06-06,12.5,12.655,12.445,12.51,10824.0
2022-06-07,12.51,12.59,12.425,12.55,12107.0
2022-06-08,12.625,12.625,12.485,12.51,3099.0
2022-06-09,12.52,12.52,12.255,12.265,16315.0
2022-06-10,12.185,12.195,11.93,11.955,22670.0
2022-06-13,11.765,11.84,11.505,11.505,30793.0
2022-06-14,11.595,12.1,11.42,11.505,26867.0
2022-06-15,11.535,11.725,11.535,11.69,15612.0
2022-06-16,11.515,11.525,11.21,11.24,26908.0
2022-06-17,11.365,11.4,11.24,11.325,23080.0
2022-06-20,11.47,11.47,11.42,11.44,1831.0
2022-06-21,11.545,11.61,11.525,11.585,6443.0
2022-06-22,11.46,11.605,11.44,11.565,6638.0
2022-06-23,11.61,11.61,11.43,11.44,4167.0
2022-06-24,11.61,11.85,11.61,11.85,7449.0
2022-06-27,11.92,11.935,11.815,11.83,6857.0
2022-06-28,12.005,12.005,11.67,11.69,14719.0
2022-06-29,11.67,12.225,11.48,11.67,3421.0
2022-06-30,11.48,11.595,11.4,11.515,31342.0
2022-07-04,11.67,11.67,11.565,11.63,47364.0
2022-07-05,11.535,11.63,11.375,11.63,86424.0
2022-07-06,11.64,11.69,11.555,11.64,9527.0
2022-07-07,11.83,12.225,11.765,11.84,5308.0
2022-07-08,11.765,11.88,11.765,11.84,11699.0
2022-07-11,11.71,11.88,11.66,11.68,16378.0
2022-07-12,11.715,11.715,11.555,11.555,16688.0
2022-07-13,11.515,11.61,11.44,11.575,10231.0
2022-07-14,11.555,11.555,11.325,11.49,8224.0
2022-07-15,11.7,11.715,11.565,11.63,2797.0
2022-07-18,11.765,11.805,11.605,11.62,22079.0
2022-07-19,11.84,11.92,11.83,11.9,4482.0
2022-07-20,11.93,12.005,11.9,11.985,7219.0
2022-07-21,11.93,12.09,11.9,12.09,5043.0
2022-07-22,12.1,12.12,11.93,11.985,13186.0
2022-07-25,12.045,12.045,11.945,11.995,18875.0
2022-07-26,11.975,12.025,11.84,11.86,14202.0
2022-07-27,12.035,12.15,12.015,12.025,10637.0
2022-07-28,12.07,12.485,12.05,12.245,2552.0
2022-07-29,12.36,12.425,12.33,12.395,9038.0
2022-08-02,12.395,12.58,12.27,12.32,19690.0
2022-08-03,12.385,12.49,12.385,12.49,9657.0
2022-08-04,12.455,12.58,12.445,12.51,7586.0
2022-08-05,12.435,12.49,12.395,12.455,52210.0
2022-08-08,12.57,12.595,12.455,12.475,4795.0
2022-08-09,12.53,12.53,12.375,12.395,6070.0
2022-08-10,12.55,12.645,12.54,12.595,6438.0
2022-08-11,12.75,12.76,12.615,12.635,37639.0
2022-08-12,12.865,12.865,12.695,12.8,26774.0
2022-08-15,12.76,12.865,12.695,12.855,32150.0
2022-08-16,12.865,12.905,12.8,12.875,20781.0
2022-08-17,12.81,12.835,12.73,12.78,11586.0
2022-08-18,12.81,12.855,12.72,12.79,6823.0
2022-08-19,12.75,12.75,12.625,12.645,12215.0
2022-08-22,12.53,12.57,12.405,12.415,168036.0
2022-08-23,12.435,12.485,12.395,12.405,17361.0
2022-08-24,12.475,12.485,12.385,12.445,19378.0
2022-08-25,12.385,12.605,12.375,12.57,3827.0
2022-08-26,12.57,12.675,12.255,12.265,62857.0
2022-08-29,12.215,12.235,12.15,12.185,34544.0
2022-08-30,12.28,12.28,11.995,12.05,29759.0
2022-08-31,12.1,12.13,11.955,11.955,22076.0
2022-09-01,11.92,11.93,11.775,11.93,24972.0
2022-09-02,12.13,12.13,11.795,11.83,11778.0
2022-09-06,11.965,11.995,11.745,11.795,19305.0
2022-09-07,11.745,11.955,11.745,11.955,8452.0
2022-09-08,12.195,12.195,11.85,11.91,1332.0
2022-09-09,12.195,12.235,12.13,12.225,15641.0
2022-09-12,12.245,12.375,12.245,12.35,10990.0
2022-09-13,12.215,12.225,11.9,11.93,17494.0
2022-09-14,11.945,12.035,11.9,11.91,3889.0
2022-09-15,11.91,11.995,11.815,11.825,10775.0
2022-09-16,11.775,11.775,11.67,11.725,13299.0
2022-09-19,11.715,11.83,11.67,11.825,6378.0
2022-09-20,11.795,11.795,11.64,11.725,15603.0
2022-09-21,11.825,11.83,11.555,11.595,15234.0
2022-09-22,11.575,11.595,11.44,11.47,36171.0
2022-09-23,11.42,11.42,11.135,11.22,40434.0
2022-09-26,11.27,11.305,11.115,11.135,8224.0
2022-09-27,11.335,11.335,11.05,11.105,27087.0
2022-09-28,11.095,11.335,11.085,11.335,25064.0
2022-09-29,11.26,11.26,11.0,11.065,15238.0
2022-09-30,11.115,11.18,10.96,10.96,21695.0
2022-10-03,11.18,11.26,11.055,11.22,8670.0
2022-10-04,11.46,11.575,11.46,11.555,11586.0
2022-10-05,11.49,11.595,11.385,11.595,1753.0
2022-10-06,11.565,11.565,11.41,11.43,2335.0
2022-10-07,11.375,11.375,11.085,11.135,57543.0
2022-10-11,11.02,11.04,10.875,10.935,54203.0
2022-10-12,10.99,10.99,10.885,10.935,7876.0
2022-10-13,10.76,11.155,10.655,11.155,37988.0
2022-10-14,11.315,11.315,10.905,10.905,22176.0
2022-10-17,11.145,11.22,11.145,11.19,13532.0
2022-10-18,11.315,11.41,11.2,11.275,20293.0
2022-10-19,11.24,11.295,11.165,11.19,11310.0
2022-10-20,11.19,11.315,11.155,11.155,2927.0
2022-10-21,11.145,11.365,11.115,11.365,6906.0
2022-10-24,11.305,11.495,11.295,11.43,17704.0
2022-10-25,11.355,11.595,11.345,11.595,35489.0
2022-10-26,11.49,11.68,11.49,11.545,25815.0
2022-10-27,11.67,11.67,11.48,11.49,20781.0
2022-10-28,11.39,11.68,11.39,11.67,21539.0
2022-10-31,11.575,11.64,11.575,11.62,20446.0
2022-11-01,11.775,11.785,11.605,11.62,28122.0
2022-11-02,11.68,11.68,11.385,11.385,41475.0
2022-11-03,11.375,11.375,11.24,11.335,36422.0
2022-11-04,11.43,11.49,11.345,11.45,20747.0
2022-11-07,11.46,11.605,11.45,11.555,10781.0
2022-11-08,11.65,11.68,11.525,11.65,53114.0
2022-11-09,11.595,11.595,11.43,11.44,16220.0
2022-11-10,11.935,11.955,11.795,11.955,13713.0
2022-11-11,12.025,12.13,11.88,12.12,98696.0
2022-11-14,12.14,12.235,12.005,12.045,12378.0
2022-11-15,12.28,12.28,12.06,12.15,22219.0
2022-11-16,12.025,12.185,12.025,12.045,2052.0
2022-11-17,11.955,12.035,11.84,11.995,19401.0
2022-11-18,12.175,12.205,11.995,12.07,6877.0
2022-11-21,12.05,12.05,11.965,12.005,8504.0
2022-11-22,12.05,12.14,12.025,12.14,36869.0
2022-11-23,12.205,12.225,12.14,12.195,30086.0
2022-11-24,12.31,12.31,12.215,12.215,26224.0
2022-11-25,12.29,12.29,12.205,12.21,3445.0
2022-11-28,12.215,12.215,12.06,12.07,23544.0
2022-11-29,12.155,12.155,12.05,12.08,17440.0
2022-11-30,12.14,12.37,12.06,12.37,51255.0
2022-12-01,12.445,12.445,12.34,12.395,19314.0
2022-12-02,12.245,12.375,12.245,12.36,10320.0
2022-12-05,12.29,12.34,12.165,12.185,15582.0
2022-12-06,12.175,12.225,12.015,12.05,32879.0
2022-12-07,12.06,12.1,11.995,12.025,8558.0
2022-12-08,12.13,12.13,12.05,12.07,13458.0
2022-12-09,12.09,12.15,12.05,12.05,8882.0
2022-12-12,12.15,12.15,12.045,12.13,7034.0
2022-12-13,12.37,12.435,12.165,12.225,39815.0
2022-12-14,12.185,12.27,12.1,12.14,23052.0
2022-12-15,12.09,12.1,11.84,11.87,22985.0
2022-12-16,11.84,11.87,11.71,11.775,29545.0
2022-12-19,11.795,11.85,11.64,11.68,33719.0
2022-12-20,11.7,11.71,11.61,11.69,20067.0
2022-12-21,11.84,11.84,11.715,11.825,10454.0
2022-12-22,11.71,11.795,11.555,11.66,31856.0
2022-12-23,11.66,11.71,11.605,11.7,6218.0
2022-12-28,11.67,11.725,11.535,11.545,38211.0
2022-12-29,11.76,11.76,11.695,11.73,3252.0
2022-12-30,11.705,11.705,11.605,11.685,6139.0
2023-01-03,11.835,11.845,11.635,11.705,2509.0
2023-01-04,11.71,11.855,11.71,11.79,26114.0
2023-01-05,11.81,11.81,11.705,11.72,12451.0
2023-01-06,11.815,11.98,11.77,11.96,62314.0
2023-01-09,12.045,12.125,11.98,11.98,10453.0
2023-01-10,11.98,12.04,11.96,12.03,17657.0
2023-01-11,12.15,12.17,12.02,12.17,3293.0
2023-01-12,12.285,12.285,12.105,12.23,5769.0
2023-01-13,12.19,12.315,12.065,12.315,6829.0
2023-01-16,12.335,12.345,12.295,12.315,17878.0
2023-01-17,12.335,12.365,12.295,12.325,9042.0
2023-01-18,12.43,12.43,12.22,12.22,22929.0
2023-01-19,12.23,12.23,12.105,12.15,15085.0
2023-01-20,12.265,12.295,12.16,12.295,7961.0
2023-01-23,12.325,12.47,12.325,12.44,23039.0
2023-01-24,12.365,12.525,12.365,12.44,58395.0
2023-01-25,12.4,12.46,12.295,12.46,43361.0
2023-01-26,12.535,12.555,12.46,12.555,1863.0
2023-01-27,12.585,12.63,12.485,12.62,61302.0
2023-01-30,12.575,12.585,12.45,12.45,56234.0
2023-01-31,12.515,12.585,12.45,12.585,13366.0
2023-02-01,12.585,12.68,12.485,12.68,26813.0
2023-02-02,12.745,12.87,12.705,12.775,13307.0
2023-02-03,12.745,12.86,12.64,12.755,14828.0
2023-02-06,12.63,12.725,12.61,12.67,14861.0
2023-02-07,12.67,12.795,12.61,12.795,22537.0
2023-02-08,12.82,12.85,12.66,12.68,11666.0
2023-02-09,12.86,12.87,12.59,12.63,3610.0
2023-02-10,12.63,12.63,12.545,12.585,22742.0
2023-02-13,12.7,12.725,12.585,12.715,4621.0
2023-02-14,12.705,12.775,12.64,12.755,6128.0
2023-02-15,12.725,12.765,12.66,12.755,11283.0
2023-02-16,12.715,12.745,12.6,12.69,24465.0
2023-02-17,12.64,12.64,12.555,12.6,10433.0
2023-02-21,12.565,12.565,12.42,12.43,22037.0
2023-02-22,12.46,12.46,12.365,12.37,25203.0
2023-02-23,12.44,12.47,12.345,12.46,4810.0
2023-02-24,12.37,12.37,12.26,12.325,31661.0
2023-02-27,12.37,12.44,12.365,12.37,23951.0
2023-02-28,12.41,12.41,12.335,12.345,5722.0
2023-03-01,12.355,12.44,12.305,12.325,2954.0
2023-03-02,12.535,12.535,12.275,12.42,4365.0
2023-03-03,12.535,12.585,12.47,12.585,11414.0
2023-03-06,12.565,12.64,12.565,12.585,18335.0
2023-03-07,12.61,12.63,12.41,12.44,7761.0
2023-03-08,12.525,12.525,12.41,12.485,13006.0
2023-03-09,12.44,12.565,12.26,12.285,30680.0
2023-03-10,12.325,12.38,12.075,12.115,53017.0
2023-03-13,12.055,12.125,11.93,12.045,45414.0
2023-03-14,12.295,12.295,12.105,12.145,17971.0
2023-03-15,12.055,12.115,11.915,12.02,13235.0
2023-03-16,12.045,12.265,12.02,12.25,66250.0
2023-03-17,12.26,12.285,12.085,12.125,79566.0
2023-03-20,12.21,12.23,12.125,12.23,8342.0
2023-03-21,12.345,12.4,12.265,12.4,96179.0
2023-03-22,12.48,12.505,12.265,12.265,17705.0
2023-03-23,12.275,12.45,12.22,12.275,10157.0
2023-03-24,12.26,12.325,12.2,12.315,23091.0
2023-03-27,12.47,12.47,12.325,12.365,7960.0
2023-03-28,12.365,12.44,12.295,12.345,13360.0
2023-03-29,12.44,12.565,12.37,12.505,13602.0
2023-03-30,12.565,12.6,12.525,12.59,29903.0
2023-03-31,12.65,12.735,12.63,12.735,33139.0
2023-04-03,12.735,12.765,12.7,12.755,6957.0
2023-04-04,12.775,12.775,12.68,12.68,5479.0
2023-04-05,12.725,12.725,12.61,12.66,3175.0
2023-04-06,12.64,12.725,12.63,12.715,14999.0
2023-04-10,12.68,12.735,12.66,12.735,13399.0
2023-04-11,12.795,12.82,12.745,12.785,12364.0
2023-04-12,12.785,12.82,12.715,12.715,17714.0
2023-04-13,12.85,12.88,12.775,12.86,6591.0
2023-04-14,12.89,12.89,12.795,12.84,103101.0
2023-04-17,12.815,12.89,12.795,12.87,24732.0
2023-04-18,12.965,12.975,12.88,12.9,23853.0
2023-04-19,12.87,12.92,12.84,12.89,13881.0
2023-04-20,12.9,12.9,12.815,12.82,11918.0
2023-04-21,12.84,12.87,12.805,12.87,7386.0
2023-04-24,12.83,12.92,12.815,12.86,45266.0
2023-04-25,12.86,12.92,12.68,12.68,25217.0
2023-04-26,12.795,12.92,12.64,12.65,9466.0
2023-04-27,12.765,12.87,12.735,12.86,3717.0
2023-04-28,12.85,12.93,12.85,12.925,31785.0
2023-05-01,12.92,12.985,12.795,12.965,13084.0
2023-05-02,12.955,12.965,12.735,12.805,26150.0
2023-05-03,12.86,12.87,12.745,12.755,22909.0
2023-05-04,12.765,12.815,12.67,12.705,15314.0
2023-05-05,12.84,12.91,12.795,12.9,4152.0
2023-05-08,12.85,12.92,12.735,12.92,3760.0
2023-05-09,12.86,12.89,12.82,12.86,16882.0
2023-05-10,12.955,12.965,12.795,12.89,5849.0
2023-05-11,12.935,12.935,12.815,12.87,8808.0
2023-05-12,12.86,12.985,12.815,12.85,8564.0
2023-05-15,12.925,12.965,12.87,12.935,21646.0
2023-05-16,12.985,12.985,12.86,12.86,12023.0
2023-05-17,12.935,12.995,12.85,12.945,18972.0
2023-05-18,12.965,13.015,12.86,13.015,15660.0
2023-05-19,13.06,13.09,13.025,13.04,15487.0
2023-05-23,13.015,13.025,12.92,12.925,18965.0
2023-05-24,12.89,12.9,12.795,12.82,25118.0
2023-05-25,12.935,12.945,12.735,12.91,11525.0
2023-05-26,13.025,13.09,12.84,13.07,9724.0
2023-05-29,13.12,13.245,13.06,13.165,61445.0
2023-05-30,13.165,13.215,12.985,13.005,32126.0
2023-05-31,12.975,12.985,12.87,12.92,25604.0
2023-06-01,12.965,13.06,12.91,13.025,18970.0
2023-06-02,13.205,13.235,13.05,13.225,21858.0
2023-06-05,13.245,13.245,13.175,13.195,18132.0
2023-06-06,13.235,13.255,13.175,13.255,9591.0
2023-06-07,13.3,13.3,13.145,13.155,46789.0
2023-06-08,13.175,13.225,13.14,13.225,66898.0
2023-06-09,13.155,13.36,13.155,13.235,48669.0
2023-06-12,13.215,13.395,13.205,13.34,7626.0
2023-06-13,13.405,13.445,13.35,13.435,40480.0
2023-06-14,13.48,13.5,13.37,13.475,29934.0
2023-06-15,13.455,13.595,13.37,13.59,47943.0
2023-06-16,13.59,13.78,13.54,13.54,34027.0
2023-06-19,13.54,13.595,13.49,13.55,81094.0
2023-06-20,13.53,13.54,13.395,13.445,21295.0
2023-06-21,13.465,13.465,13.35,13.37,61697.0
2023-06-22,13.37,13.375,13.3,13.37,16372.0
2023-06-23,13.35,13.625,13.235,13.26,23292.0
2023-06-26,13.26,13.375,13.215,13.225,17187.0
2023-06-27,13.28,13.37,13.225,13.37,9485.0
2023-06-28,13.37,13.405,13.34,13.375,24982.0
2023-06-29,13.395,13.395,13.36,13.395,27720.0
2023-06-30,13.53,13.58,13.425,13.56,23873.0
2023-07-04,13.58,13.685,13.58,13.58,10902.0
2023-07-05,13.55,13.57,13.52,13.55,39527.0
2023-07-06,13.425,13.435,13.3,13.36,22697.0
2023-07-07,13.435,13.445,13.35,13.37,15131.0
2023-07-10,13.37,13.425,13.33,13.36,24579.0
2023-07-11,13.415,13.455,13.375,13.445,7590.0
2023-07-12,13.59,13.605,13.55,13.59,22652.0
2023-07-13,13.675,13.75,13.635,13.73,30606.0
2023-07-14,13.76,13.78,13.71,13.72,37266.0
2023-07-17,13.78,13.78,13.7,13.75,46692.0
2023-07-18,13.77,13.855,13.73,13.825,46541.0
2023-07-19,13.855,13.895,13.835,13.875,26727.0
2023-07-20,13.845,13.855,13.75,13.76,31315.0
2023-07-21,13.855,13.855,13.78,13.78,14565.0
2023-07-24,13.905,13.905,13.77,13.81,13859.0
2023-07-25,13.915,13.925,13.855,13.865,26457.0
2023-07-26,13.79,13.895,13.78,13.845,22881.0
2023-07-27,13.93,13.98,13.78,13.79,40652.0
2023-07-28,13.98,13.98,13.915,13.96,7065.0
2023-07-31,14.0,14.01,13.96,13.98,20818.0
2023-08-01,13.96,13.97,13.895,13.915,14013.0
2023-08-02,13.865,13.875,13.665,13.685,16610.0
2023-08-03,13.645,13.675,13.595,13.655,9284.0
2023-08-04,13.74,13.76,13.61,13.625,34991.0
2023-08-08,13.595,13.635,13.55,13.635,31131.0
2023-08-09,13.675,13.685,13.57,13.595,32796.0
2023-08-10,13.71,13.75,13.595,13.625,71831.0
2023-08-11,13.58,13.625,13.53,13.57,21472.0
2023-08-14,13.57,13.605,13.5,13.605,10493.0
2023-08-15,13.51,13.615,13.425,13.435,14523.0
2023-08-16,13.435,13.48,13.35,13.36,37214.0
2023-08-17,13.37,13.455,13.245,13.26,18887.0
2023-08-18,13.205,13.27,13.155,13.245,13956.0
2023-08-21,13.33,13.34,13.225,13.33,22156.0
2023-08-22,13.395,13.435,13.28,13.3,8148.0
2023-08-23,13.37,13.445,13.3,13.445,16990.0
2023-08-24,13.53,13.54,13.33,13.33,7568.0
2023-08-25,13.385,13.415,13.33,13.33,3042.0
2023-08-28,13.625,13.625,13.48,13.52,2300.0
2023-08-29,13.55,13.695,13.55,13.695,9171.0
2023-08-30,13.765,13.765,13.67,13.69,3775.0
2023-08-31,13.67,13.715,13.64,13.65,31536.0
2023-09-01,13.65,13.785,13.64,13.765,6271.0
2023-09-05,13.7,13.765,13.7,13.735,11203.0
2023-09-06,13.765,13.765,13.61,13.63,9648.0
2023-09-07,13.67,13.67,13.565,13.61,5617.0
2023-09-08,13.735,13.735,13.565,13.575,10768.0
2023-09-11,13.59,13.805,13.59,13.64,13783.0
2023-09-12,13.64,13.64,13.575,13.585,5465.0
2023-09-13,13.67,13.725,13.555,13.585,4300.0
2023-09-14,13.725,13.735,13.6,13.7,30485.0
2023-09-15,13.65,13.705,13.6,13.61,15164.0
2023-09-18,13.65,13.65,13.535,13.565,22625.0
2023-09-19,13.585,13.585,13.41,13.475,17859.0
2023-09-20,13.505,13.555,13.42,13.46,15140.0
2023-09-21,13.41,13.42,13.21,13.21,13372.0
2023-09-22,13.315,13.36,13.2,13.23,17176.0
2023-09-25,12.845,13.245,12.845,13.17,7432.0
2023-09-26,13.22,13.22,13.035,13.045,7825.0
2023-09-27,13.065,13.23,12.96,13.01,20657.0
2023-09-28,13.06,13.13,12.965,13.13,26205.0
2023-09-29,13.25,13.25,13.12,13.155,9936.0
2023-10-02,13.07,13.25,13.06,13.08,8337.0
2023-10-03,13.07,13.08,12.955,12.965,13163.0
2023-10-04,13.07,13.07,12.985,13.07,5820.0
2023-10-05,13.1,13.11,13.02,13.09,25466.0
2023-10-06,13.12,13.215,12.975,13.205,27905.0
2023-10-10,13.215,13.35,13.215,13.29,6284.0
2023-10-11,13.3,13.37,13.3,13.37,120901.0
2023-10-12,13.435,13.435,13.3,13.34,2018.0
2023-10-13,13.435,13.435,13.11,13.245,50769.0
2023-10-16,13.235,13.35,13.225,13.35,22055.0
2023-10-17,13.33,13.395,13.29,13.34,4462.0
2023-10-18,13.35,13.385,13.205,13.205,37123.0
2023-10-19,13.245,13.25,13.12,13.13,9258.0
2023-10-20,13.11,13.175,12.965,12.975,15389.0
2023-10-23,12.985,13.02,12.89,12.965,13616.0
2023-10-24,12.975,13.09,12.975,13.05,5775.0
2023-10-25,13.145,13.145,12.935,12.965,6394.0
2023-10-26,12.985,12.995,12.82,12.85,16705.0
2023-10-27,12.87,12.915,12.81,12.83,11611.0
2023-10-30,12.89,12.95,12.885,12.89,3415.0
2023-10-31,12.98,13.015,12.93,13.01,28446.0
2023-11-01,12.97,13.15,12.96,13.15,41248.0
2023-11-02,13.21,13.345,13.21,13.345,4813.0
2023-11-03,13.46,13.47,13.395,13.43,3193.0
2023-11-06,13.44,13.49,13.4,13.44,31432.0
2023-11-07,13.46,13.51,13.335,13.49,3844.0
2023-11-08,13.52,13.525,13.45,13.51,12834.0
2023-11-09,13.535,13.565,13.46,13.47,20887.0
2023-11-10,13.47,13.595,13.47,13.595,7636.0
2023-11-13,13.605,13.635,13.585,13.615,3802.0
2023-11-14,13.68,13.835,13.67,13.825,7201.0
2023-11-15,13.855,13.865,13.805,13.815,16310.0
2023-11-16,13.905,13.905,13.845,13.875,8199.0
2023-11-17,13.905,13.92,13.875,13.92,10755.0
2023-11-20,13.835,14.02,13.815,14.01,21741.0
2023-11-21,13.97,13.97,13.92,13.92,11653.0
2023-11-22,13.905,14.02,13.905,13.96,10913.0
2023-11-23,14.065,14.075,14.01,14.065,2019.0
2023-11-24,14.035,14.045,13.91,13.91,5395.0
2023-11-27,13.98,13.99,13.895,13.905,15243.0
2023-11-28,13.885,13.95,13.835,13.875,11291.0
2023-11-29,14.05,14.05,13.89,13.9,4568.0
2023-11-30,13.91,13.91,13.86,13.89,3373.0
2023-12-01,13.85,13.965,13.83,13.945,20271.0
2023-12-04,13.88,13.955,13.85,13.88,31593.0
2023-12-05,13.91,13.925,13.89,13.915,38369.0
2023-12-06,13.91,13.985,13.9,13.91,45783.0
2023-12-07,13.91,13.985,13.91,13.985,32899.0
2023-12-08,14.035,14.05,13.955,14.015,16952.0
2023-12-11,13.975,14.05,13.965,14.04,12652.0
2023-12-12,14.005,14.09,14.005,14.09,8158.0
2023-12-13,14.12,14.215,14.05,14.175,8351.0
2023-12-14,14.205,14.285,14.205,14.215,18625.0
2023-12-15,14.305,14.305,14.11,14.13,161587.0
2023-12-18,14.185,14.215,14.035,14.205,18306.0
2023-12-19,14.225,14.255,14.195,14.245,13194.0
2023-12-20,14.255,14.275,14.1,14.12,13460.0
2023-12-21,14.225,14.225,14.1,14.185,9248.0
2023-12-22,14.185,14.235,14.16,14.195,9432.0
2023-12-27,14.17,14.295,14.16,14.255,17963.0
2023-12-28,14.325,14.335,14.27,14.28,5496.0
2023-12-29,14.29,14.315,14.21,14.29,13710.0
2024-01-02,14.28,14.29,14.2,14.23,13276.0
2024-01-03,14.22,14.22,14.135,14.17,10156.0
2024-01-04,14.145,14.23,14.145,14.155,20098.0
2024-01-05,14.155,14.22,14.145,14.19,5003.0
2024-01-08,14.165,14.325,14.155,14.325,21334.0
2024-01-09,14.325,14.335,14.25,14.29,11521.0
2024-01-10,14.29,14.365,14.29,14.325,47210.0
2024-01-11,14.405,14.415,14.27,14.345,36611.0
2024-01-12,14.385,14.48,14.355,14.385,94599.0
2024-01-15,14.315,14.435,14.31,14.435,48147.0
2024-01-16,14.415,14.425,14.315,14.335,23137.0
2024-01-17,14.17,14.365,14.17,14.24,13304.0
2024-01-18,14.385,14.385,14.165,14.335,7737.0
2024-01-19,14.26,14.435,14.23,14.425,13519.0
2024-01-22,14.425,14.49,14.405,14.49,8222.0
2024-01-23,14.58,14.58,14.48,14.48,4219.0
2024-01-24,14.55,14.655,14.55,14.625,22806.0
2024-01-25,14.675,14.675,14.595,14.605,6242.0
2024-01-26,14.625,14.675,14.59,14.595,11514.0
2024-01-29,14.58,14.665,14.55,14.625,24311.0
2024-01-30,14.585,14.65,14.565,14.625,14282.0
2024-01-31,14.65,14.65,14.485,14.505,9575.0
2024-02-01,14.545,14.7,14.485,14.59,22392.0
2024-02-02,14.61,14.72,14.6,14.71,53696.0
2024-02-05,14.71,14.73,14.63,14.71,27759.0
2024-02-06,14.73,14.73,14.69,14.72,58903.0
2024-02-07,14.745,14.785,14.735,14.775,16060.0
2024-02-08,14.805,14.9,14.745,14.755,12494.0
2024-02-09,14.93,14.98,14.755,14.835,22473.0
2024-02-12,14.855,14.89,14.835,14.835,11569.0
2024-02-13,14.775,14.785,14.64,14.68,18058.0
2024-02-14,14.845,14.855,14.765,14.855,17709.0
2024-02-15,14.92,14.93,14.875,14.92,18803.0
2024-02-16,14.93,14.98,14.9,14.91,97504.0
2024-02-20,14.96,14.96,14.875,14.91,22205.0
2024-02-21,14.95,14.96,14.825,14.88,12792.0
2024-02-22,14.93,15.115,14.93,15.115,2580.0
2024-02-23,15.135,15.18,15.125,15.155,46745.0
2024-02-26,15.145,15.155,15.115,15.115,16394.0
2024-02-27,15.085,15.18,15.075,15.135,9118.0
2024-02-28,15.15,15.17,15.1,15.11,4545.0
2024-02-29,15.205,15.205,15.11,15.17,9273.0
2024-03-01,15.255,15.325,15.245,15.325,16657.0
2024-03-04,15.325,15.34,15.305,15.33,13519.0
2024-03-05,15.315,15.33,15.185,15.205,27800.0
2024-03-06,15.37,15.38,15.245,15.265,70261.0
2024-03-07,15.4,15.4,15.275,15.38,10656.0
2024-03-08,15.44,15.45,15.33,15.33,13616.0
2024-03-11,15.34,15.34,15.205,15.285,10196.0
2024-03-12,15.315,15.48,15.305,15.315,7705.0
2024-03-13,15.495,15.495,15.4,15.4,15079.0
2024-03-14,15.44,15.44,15.33,15.36,13279.0
2024-03-15,15.4,15.47,15.305,15.33,20311.0
2024-03-18,15.44,15.45,15.38,15.38,28017.0
2024-03-19,15.495,15.495,15.4,15.43,11497.0
2024-03-20,15.42,15.515,15.42,15.505,14066.0
2024-03-21,15.505,15.64,15.505,15.595,39107.0
2024-03-22,15.605,15.65,15.595,15.635,28338.0
2024-03-25,15.64,15.68,15.555,15.575,9798.0
2024-03-26,15.625,15.625,15.545,15.555,8462.0
2024-03-27,15.685,15.695,15.57,15.6,10281.0
2024-03-28,15.665,15.665,15.61,15.63,16666.0
2024-04-01,15.64,15.655,15.61,15.63,15652.0
2024-04-02,15.63,15.655,15.5,15.52,30005.0
2024-04-03,15.52,15.56,15.51,15.53,10871.0
2024-04-04,15.665,15.685,15.405,15.415,11086.0
2024-04-05,15.55,15.59,15.52,15.58,10035.0
2024-04-08,15.675,15.685,15.58,15.59,21220.0
2024-04-09,15.705,15.715,15.53,15.61,13597.0
2024-04-10,15.58,15.715,15.49,15.55,38229.0
2024-04-11,15.645,15.655,15.51,15.64,6211.0
2024-04-12,15.655,15.715,15.465,15.465,16194.0
2024-04-15,15.54,15.715,15.335,15.345,33692.0
2024-04-16,15.345,15.365,15.29,15.3,11820.0
2024-04-17,15.32,15.465,15.2,15.23,26644.0
2024-04-18,15.3,15.31,15.16,15.19,69369.0
2024-04-19,15.17,15.19,15.075,15.075,14164.0
2024-04-22,15.105,15.24,15.095,15.2,18792.0
2024-04-23,15.155,15.335,15.105,15.31,19906.0
2024-04-24,15.405,15.405,15.32,15.335,10538.0
2024-04-25,15.24,15.26,15.145,15.25,27481.0
2024-04-26,15.26,15.425,15.26,15.405,24855.0
2024-04-29,15.45,15.45,15.4,15.42,46192.0
2024-04-30,15.41,15.495,15.35,15.35,11046.0
2024-05-01,15.7,15.7,15.225,15.35,5949.0
2024-05-02,15.39,15.525,15.305,15.37,42850.0
2024-05-03,15.4,15.925,15.39,15.555,12427.0
2024-05-06,15.575,15.67,15.565,15.67,32130.0
2024-05-07,15.67,15.835,15.67,15.76,3814.0
2024-05-08,15.76,15.78,15.69,15.74,8402.0
2024-05-09,15.71,15.855,15.71,15.77,2141.0
2024-05-10,15.835,15.905,15.77,15.79,16012.0
2024-05-13,15.77,15.915,15.77,15.79,15556.0
2024-05-14,15.78,15.915,15.78,15.845,6651.0
2024-05-15,16.01,16.02,15.905,15.955,22489.0
2024-05-16,16.02,16.02,15.925,15.925,20561.0
2024-05-17,15.985,16.03,15.955,15.975,8014.0
2024-05-21,16.04,16.13,15.975,16.03,4480.0
2024-05-22,16.03,16.03,15.965,16.0,41135.0
2024-05-23,16.03,16.195,15.905,15.945,6834.0
2024-05-24,16.0,16.0,15.965,15.975,10420.0
2024-05-27,15.925,16.01,15.915,15.965,10352.0
2024-05-28,15.985,16.08,15.855,15.945,3325.0
2024-05-29,15.76,15.965,15.74,15.825,5661.0
2024-05-30,15.855,15.865,15.74,15.81,14423.0
2024-05-31,15.825,15.825,15.665,15.825,4076.0
2024-06-03,15.94,15.95,15.795,15.86,4541.0
2024-06-04,15.815,15.88,15.805,15.88,10337.0
2024-06-05,15.94,16.055,15.92,16.055,115339.0
2024-06-06,16.055,16.095,16.055,16.065,17611.0
2024-06-07,16.01,16.105,16.01,16.045,14557.0
2024-06-10,16.01,16.165,16.01,16.085,19782.0
2024-06-11,16.0,16.075,15.93,16.01,7128.0
2024-06-12,16.105,16.29,16.105,16.155,9526.0
2024-06-13,16.155,16.27,16.055,16.095,161015.0
2024-06-14,16.065,16.075,16.01,16.035,16012.0
2024-06-17,16.055,16.145,16.01,16.125,84962.0
2024-06-18,16.185,16.185,16.135,16.165,13113.0
2024-06-19,16.105,16.175,16.085,16.115,25846.0
2024-06-20,16.145,16.165,16.065,16.095,86947.0
2024-06-21,16.3,16.3,16.025,16.035,36978.0
2024-06-24,16.145,16.155,16.055,16.055,22551.0
2024-06-25,16.055,16.095,16.035,16.095,13486.0
2024-06-26,16.105,16.115,16.055,16.105,18260.0
2024-06-27,16.24,16.25,16.1,16.135,20786.0
2024-06-28,16.195,16.245,16.08,16.11,42646.0
2024-07-02,16.17,16.205,16.13,16.195,23089.0
2024-07-03,16.19,16.355,16.19,16.345,17428.0
2024-07-04,16.355,16.375,16.325,16.375,11648.0
2024-07-05,16.48,16.49,16.315,16.39,17602.0
2024-07-08,16.4,16.43,16.365,16.385,33676.0
2024-07-09,16.44,16.47,16.345,16.345,14184.0
2024-07-10,16.45,16.53,16.41,16.53,3041.0
2024-07-11,16.57,16.585,16.48,16.5,28020.0
2024-07-12,16.56,16.675,16.53,16.605,17524.0
2024-07-15,16.635,16.695,16.605,16.655,22038.0
2024-07-16,16.655,16.735,16.655,16.735,47985.0
2024-07-17,16.635,16.655,16.55,16.56,34353.0
2024-07-18,16.575,16.635,16.39,16.45,44122.0
2024-07-19,16.375,16.56,16.345,16.355,3997.0
2024-07-22,16.56,16.57,16.46,16.54,4720.0
2024-07-23,16.54,16.55,16.47,16.5,6293.0
2024-07-24,16.52,16.54,16.255,16.265,20557.0
2024-07-25,16.245,16.315,16.11,16.19,21741.0
2024-07-26,16.325,16.4,16.325,16.335,2385.0
2024-07-29,16.335,16.46,16.245,16.365,14315.0
2024-07-30,16.53,16.54,16.275,16.295,5817.0
2024-07-31,16.595,16.595,16.525,16.555,3697.0
2024-08-01,16.64,16.64,16.23,16.29,17258.0
2024-08-02,16.035,16.115,15.86,15.97,28128.0
2024-08-06,15.665,15.81,15.54,15.615,54132.0
2024-08-07,15.725,15.94,15.53,15.54,11140.0
2024-08-08,15.81,15.87,15.675,15.85,2348.0
2024-08-09,15.715,15.985,15.705,15.92,3863.0
2024-08-12,16.095,16.095,15.9,15.94,14385.0
2024-08-13,16.085,16.165,15.98,16.165,2026.0
2024-08-14,16.22,16.29,16.065,16.23,3396.0
2024-08-15,16.24,16.495,16.24,16.495,7536.0
2024-08-16,16.515,16.515,16.455,16.485,15748.0
2024-08-19,16.565,16.6,16.535,16.595,2916.0
2024-08-20,16.595,16.6,16.535,16.535,2357.0
2024-08-21,16.545,16.595,16.525,16.595,9978.0
2024-08-22,16.71,16.71,16.465,16.475,5283.0
2024-08-23,16.545,16.64,16.525,16.585,21314.0
2024-08-26,16.585,16.595,16.495,16.515,6525.0
2024-08-27,16.525,16.585,16.475,16.505,53175.0
2024-08-28,16.545,16.545,16.39,16.455,10386.0
2024-08-29,16.585,16.595,16.475,16.475,11295.0
2024-08-30,16.43,16.59,16.43,16.59,4648.0
2024-09-03,16.58,16.59,16.325,16.325,27790.0
2024-09-04,16.265,16.375,16.265,16.285,8524.0
2024-09-05,16.375,16.385,16.225,16.235,3962.0
2024-09-06,16.315,16.315,16.02,16.03,9549.0
2024-09-09,16.285,16.285,16.175,16.195,13491.0
2024-09-10,16.315,16.315,16.13,16.265,3035.0
2024-09-11,16.265,16.4,16.175,16.4,3016.0
2024-09-12,16.47,16.55,16.4,16.54,3113.0
2024-09-13,16.605,16.645,16.58,16.625,10499.0
2024-09-16,16.765,16.815,16.59,16.675,6066.0
2024-09-17,16.775,16.795,16.615,16.645,4897.0
2024-09-18,16.635,16.765,16.6,16.625,11268.0
2024-09-19,16.745,16.88,16.745,16.85,9670.0
2024-09-20,16.86,16.86,16.775,16.805,7663.0
2024-09-23,16.805,16.825,16.785,16.815,8165.0
2024-09-24,16.815,16.91,16.815,16.83,7956.0
2024-09-25,16.83,16.84,16.815,16.82,6349.0
2024-09-26,16.9,17.01,16.9,17.01,2589.0
2024-09-27,17.13,17.13,16.865,17.015,2903.0
2024-09-30,16.985,17.13,16.865,17.015,4588.0
2024-10-01,16.995,17.11,16.825,16.875,9280.0
2024-10-02,16.895,16.915,16.825,16.905,21309.0
2024-10-03,16.865,16.875,16.815,16.875,1136.0
2024-10-04,17.11,17.12,16.985,17.05,2293.0
2024-10-07,16.985,17.12,16.975,17.005,3578.0
2024-10-08,17.05,17.08,17.005,17.06,3583.0
2024-10-09,17.1,17.21,17.035,17.21,6773.0
2024-10-10,17.13,17.23,17.12,17.23,5148.0
2024-10-11,17.295,17.365,17.27,17.345,3331.0
2024-10-15,17.475,17.475,17.25,17.25,19353.0
2024-10-16,17.305,17.325,17.275,17.285,763.0
2024-10-17,17.365,17.415,17.295,17.355,5643.0
2024-10-18,17.425,17.475,17.405,17.465,4194.0
2024-10-21,17.51,17.54,17.395,17.395,8486.0
2024-10-22,17.325,17.375,17.305,17.375,5852.0
2024-10-23,17.27,17.415,17.17,17.23,7683.0
2024-10-24,17.395,17.405,17.23,17.285,1207.0
2024-10-25,17.315,17.375,17.305,17.305,2813.0
2024-10-28,17.495,17.965,17.375,17.385,9060.0
2024-10-29,17.465,17.495,17.345,17.415,10615.0
2024-10-30,17.475,17.475,17.315,17.315,6922.0
2024-10-31,17.3,17.31,17.085,17.095,12131.0
2024-11-01,17.195,17.235,17.175,17.195,4024.0
2024-11-04,17.255,17.265,17.065,17.115,22959.0
2024-11-05,17.095,17.255,17.085,17.225,11962.0
2024-11-06,17.34,17.595,17.31,17.51,11123.0
2024-11-07,17.655,17.665,17.555,17.625,10058.0
2024-11-08,17.685,17.735,17.555,17.595,3431.0
2024-11-11,17.645,17.675,17.615,17.635,29413.0
2024-11-12,17.675,17.695,17.5,17.545,5679.0
2024-11-13,17.51,17.685,17.51,17.565,7380.0
2024-11-14,17.565,17.79,17.565,17.565,15684.0
2024-11-15,17.545,17.545,17.4,17.45,12608.0
2024-11-18,17.5,17.515,17.43,17.46,12007.0
2024-11-19,17.39,17.44,17.3,17.44,26857.0
2024-11-20,17.47,17.47,17.34,17.44,9483.0
2024-11-21,17.4,17.565,17.4,17.525,15360.0
2024-11-22,17.515,17.605,17.5,17.595,5153.0
2024-11-25,17.615,17.9,17.595,17.675,13099.0
2024-11-26,17.82,17.82,17.725,17.76,10538.0
2024-11-27,17.745,17.89,17.695,17.715,2821.0
2024-11-28,17.82,17.84,17.735,17.79,7988.0
2024-11-29,17.865,17.895,17.765,17.895,3223.0
2024-12-02,17.865,17.925,17.855,17.905,24083.0
2024-12-03,17.995,18.015,17.925,17.975,8486.0
2024-12-04,17.975,18.03,17.975,18.03,22180.0
2024-12-05,18.05,18.08,17.995,18.005,9820.0
2024-12-06,18.025,18.2,18.005,18.16,13925.0
2024-12-09,18.23,18.305,18.14,18.14,9805.0
2024-12-10,18.11,18.16,18.03,18.04,7211.0
2024-12-11,18.19,18.21,18.09,18.16,104735.0
2024-12-12,18.19,18.19,18.07,18.09,3375.0
2024-12-13,18.19,18.21,18.04,18.07,9693.0
2024-12-16,18.17,18.17,18.07,18.12,1921.0
2024-12-17,18.025,18.13,17.985,18.1,14945.0
2024-12-18,18.11,18.14,17.75,17.75,12156.0
2024-12-19,17.895,17.895,17.65,17.67,8039.0
2024-12-20,17.64,17.815,17.53,17.74,15426.0
2024-12-23,18.06,18.09,17.73,17.845,18540.0
2024-12-24,17.965,17.975,17.845,17.965,14249.0
2024-12-27,17.875,17.965,17.815,17.915,15066.0
2024-12-30,17.825,17.865,17.68,17.72,15845.0
2024-12-31,17.77,17.92,17.675,17.695,13332.0
2025-01-02,17.84,17.86,17.635,17.715,21726.0
2025-01-03,17.86,17.94,17.8,17.93,32311.0
2025-01-06,17.89,18.105,17.87,17.89,9735.0
2025-01-07,18.02,18.03,17.78,17.81,25701.0
2025-01-08,17.82,17.85,17.745,17.85,6686.0
2025-01-09,17.88,17.89,17.765,17.83,25128.0
2025-01-10,17.77,17.78,17.565,17.615,20134.0
2025-01-13,17.505,17.545,17.44,17.545,30989.0
2025-01-14,17.505,17.735,17.46,17.545,5588.0
2025-01-15,17.685,17.8,17.615,17.78,7985.0
2025-01-16,17.84,17.9,17.82,17.88,3981.0
2025-01-17,18.065,18.085,18.01,18.075,12688.0
2025-01-20,18.085,18.085,17.89,18.01,15423.0
2025-01-21,18.175,18.185,18.115,18.175,25015.0
2025-01-22,18.185,18.37,18.185,18.265,15316.0
2025-01-23,18.195,18.34,18.185,18.34,17961.0
2025-01-24,18.38,18.38,18.315,18.325,8218.0
2025-01-27,18.225,18.225,17.97,18.175,49005.0
2025-01-28,18.275,18.335,18.185,18.335,6622.0
2025-01-29,18.305,18.38,18.305,18.315,1916.0
2025-01-30,18.33,18.59,18.32,18.55,9513.0
2025-01-31,18.755,18.755,18.43,18.48,18504.0
2025-02-03,18.195,18.43,18.195,18.305,20459.0
2025-02-04,18.315,18.315,18.185,18.205,12417.0
2025-02-05,18.285,18.33,18.175,18.33,17054.0
2025-02-06,18.32,18.52,18.315,18.38,2054.0
2025-02-07,18.38,18.44,18.195,18.205,15719.0
2025-02-10,18.4,18.41,18.245,18.36,14048.0
2025-02-11,18.245,18.42,18.235,18.34,11082.0
2025-02-12,18.315,18.37,18.235,18.33,10992.0
2025-02-13,18.44,18.44,18.36,18.43,7171.0
2025-02-14,18.48,18.49,18.38,18.4,7703.0
2025-02-18,18.44,18.51,18.43,18.48,27310.0
2025-02-19,18.49,18.55,18.41,18.51,11887.0
2025-02-20,18.5,18.59,18.36,18.42,16845.0
2025-02-21,18.48,18.59,18.225,18.235,19787.0
2025-02-24,18.245,18.285,18.175,18.215,10244.0
2025-02-25,18.315,18.315,18.115,18.265,11545.0
2025-02-26,18.36,18.42,18.255,18.32,10450.0
2025-02-27,18.315,18.45,18.185,18.195,18961.0
2025-02-28,18.055,18.335,18.045,18.335,61789.0
2025-03-03,18.45,18.64,18.155,18.205,16911.0
2025-03-04,18.095,18.215,17.91,18.075,13570.0
2025-03-05,18.125,18.225,18.015,18.215,10547.0
2025-03-06,18.125,18.135,17.89,17.94,13381.0
2025-03-07,18.035,18.115,17.88,18.115,18996.0
2025-03-10,17.88,17.91,17.65,17.75,33093.0
2025-03-11,17.73,17.77,17.605,17.63,9063.0
2025-03-12,17.72,17.82,17.595,17.72,10671.0
2025-03-13,17.63,17.7,17.485,17.565,17979.0
2025-03-14,17.62,17.85,17.62,17.83,5859.0
2025-03-17,17.86,17.985,17.85,17.94,5879.0
2025-03-18,17.985,17.995,17.79,17.83,7432.0
2025-03-19,17.95,18.045,17.95,18.035,3102.0
2025-03-20,17.87,18.045,17.86,17.95,2881.0
2025-03-21,17.96,17.995,17.83,17.92,11228.0
2025-03-24,18.005,18.175,17.995,18.115,7539.0
2025-03-25,18.115,18.145,18.065,18.115,5863.0
2025-03-26,18.155,18.155,17.88,17.92,9600.0
2025-03-27,17.91,17.97,17.87,17.94,22674.0
2025-03-28,17.89,17.93,17.605,17.65,21029.0
2025-03-31,17.575,17.72,17.445,17.7,24735.0
2025-04-01,17.66,17.74,17.585,17.69,10730.0
2025-04-02,17.495,17.82,17.495,17.82,11004.0
2025-04-03,17.275,17.385,16.91,16.95,58762.0
2025-04-04,16.665,16.795,16.09,16.12,159093.0
2025-04-07,15.025,16.4,14.73,15.925,221525.0
2025-04-08,16.495,16.505,15.55,15.705,41099.0
2025-04-09,15.59,16.82,15.59,16.82,39736.0
2025-04-10,16.595,16.615,15.895,16.16,12810.0
2025-04-11,16.24,16.505,16.18,16.495,15412.0
2025-04-14,16.735,16.745,16.545,16.655,12160.0
2025-04-15,16.655,16.83,16.645,16.775,6724.0
2025-04-16,16.725,16.735,16.37,16.495,41577.0
2025-04-17,16.605,16.665,16.565,16.575,5276.0
2025-04-21,16.515,16.525,16.19,16.32,21200.0
2025-04-22,16.605,16.685,16.565,16.665,6003.0
2025-04-23,16.85,17.04,16.81,16.88,111015.0
2025-04-24,16.93,17.11,16.9,17.11,3183.0
2025-04-25,17.19,17.2,17.06,17.2,18185.0
2025-04-28,17.265,17.275,17.13,17.21,14685.0
2025-04-29,17.265,17.335,17.205,17.325,11610.0
2025-04-30,17.265,17.415,17.04,17.255,23926.0
2025-05-01,17.425,17.435,17.315,17.395,5176.0
2025-05-02,17.465,17.595,17.465,17.585,31411.0
2025-05-05,17.575,17.68,17.475,17.555,4010.0
2025-05-06,17.505,17.505,17.395,17.445,1319.0
2025-05-07,17.495,17.545,17.305,17.545,2429.0
2025-05-08,17.625,17.76,17.585,17.67,13638.0
2025-05-09,17.7,17.81,17.69,17.71,4378.0
2025-05-12,18.03,18.12,17.78,18.11,18520.0
2025-05-13,18.145,18.205,18.13,18.155,14417.0
2025-05-14,18.235,18.245,18.175,18.195,4613.0
2025-05-15,18.255,18.325,18.235,18.295,26533.0
2025-05-16,18.315,18.415,18.285,18.405,2513.0
2025-05-20,18.455,18.465,18.345,18.415,7802.0
2025-05-21,18.375,18.385,18.1,18.13,62636.0
2025-05-22,18.07,18.255,18.06,18.11,1955.0
2025-05-23,17.89,18.01,17.88,17.94,24658.0
2025-05-26,18.285,18.295,17.97,18.265,22419.0
2025-05-27,18.455,18.455,18.155,18.335,12590.0
2025-05-28,18.315,18.315,18.235,18.245,6172.0
2025-05-29,18.355,18.365,18.205,18.245,4737.0
2025-05-30,18.185,18.355,18.06,18.155,1559.0
2025-06-02,18.155,18.255,18.04,18.255,7299.0
2025-06-03,18.185,18.325,18.175,18.295,27510.0
2025-06-04,18.355,18.365,18.275,18.305,25282.0
2025-06-05,18.285,18.315,18.07,18.225,7126.0
2025-06-06,18.385,18.395,18.265,18.385,2578.0
2025-06-09,18.335,18.425,18.05,18.385,15288.0
2025-06-10,18.435,18.465,18.385,18.465,2618.0
2025-06-11,18.475,18.515,18.405,18.435,25382.0
2025-06-12,18.515,18.515,18.365,18.425,8494.0
2025-06-13,18.135,18.505,18.09,18.185,16664.0
2025-06-16,18.365,18.375,18.1,18.285,21064.0
2025-06-17,18.265,18.295,18.225,18.225,4316.0
2025-06-18,18.295,18.365,18.285,18.305,6533.0
2025-06-19,18.375,18.485,18.135,18.135,7298.0
2025-06-20,18.455,18.455,18.235,18.265,2809.0
2025-06-23,18.325,18.405,18.235,18.405,7954.0
2025-06-24,18.485,18.635,18.485,18.625,22520.0
2025-06-25,18.585,18.68,18.555,18.565,11645.0
2025-06-26,18.555,18.655,18.535,18.655,16180.0
2025-06-27,18.69,18.81,18.635,18.79,11061.0
2025-06-30,18.84,18.86,18.67,18.75,11645.0
2025-07-02,18.84,18.84,18.74,18.79,10157.0
2025-07-03,18.79,18.87,18.79,18.83,33567.0
2025-07-04,18.74,18.84,18.7,18.76,3690.0
2025-07-07,18.85,18.88,18.79,18.82,31392.0
2025-07-08,18.9,19.19,18.82,18.86,16325.0
2025-07-09,18.87,19.18,18.87,18.98,11285.0
2025-07-10,19.02,19.02,18.94,18.99,10527.0
2025-07-11,18.95,18.95,18.88,18.91,12661.0
2025-07-14,18.91,18.98,18.88,18.97,7333.0
2025-07-15,19.02,19.02,18.91,18.92,3601.0
2025-07-16,18.96,18.96,18.79,18.94,9812.0
2025-07-17,18.94,19.14,18.81,19.14,25355.0
2025-07-18,19.12,19.12,19.05,19.08,2559.0
2025-07-21,19.11,19.14,19.07,19.08,10410.0
2025-07-22,19.19,19.19,18.98,19.04,5916.0
2025-07-23,19.25,19.26,18.88,19.23,15253.0
2025-07-24,19.14,19.26,19.14,19.21,5999.0
2025-07-25,19.19,19.325,19.19,19.31,62517.0
2025-07-28,19.335,19.335,19.16,19.24,23739.0
2025-07-29,19.21,19.32,19.21,19.27,19773.0
2025-07-30,19.355,19.355,19.2,19.24,3208.0
2025-07-31,19.23,19.375,19.16,19.16,19956.0
2025-08-01,19.29,19.385,18.79,18.9,62261.0
2025-08-05,19.05,19.375,18.94,19.15,7697.0
2025-08-06,19.24,19.28,19.2,19.28,11368.0
2025-08-07,19.385,19.405,19.25,19.29,10188.0
2025-08-08,19.455,19.455,19.3,19.385,9119.0
2025-08-11,19.385,19.455,19.34,19.375,47594.0
2025-08-12,19.425,19.615,19.425,19.615,6121.0
2025-08-13,19.685,19.685,19.625,19.655,7131.0
2025-08-14,19.695,19.695,19.625,19.695,8702.0
2025-08-15,19.735,19.755,19.655,19.705,12087.0
2025-08-18,19.675,19.705,19.655,19.675,26516.0
2025-08-19,19.775,19.775,19.655,19.665,9825.0
2025-08-20,19.685,19.695,19.575,19.685,6223.0
2025-08-21,19.685,19.685,19.605,19.665,2103.0
2025-08-22,19.745,19.905,19.735,19.865,39465.0
2025-08-25,19.835,19.845,19.795,19.795,3183.0
2025-08-26,19.795,19.855,19.705,19.805,19650.0
2025-08-27,19.795,19.795,19.695,19.765,6359.0
2025-08-28,19.785,19.785,19.735,19.775,9708.0
2025-08-29,19.855,19.855,19.645,19.675,9609.0
2025-09-02,19.625,19.635,19.505,19.635,11113.0
2025-09-03,19.635,19.725,19.545,19.715,5316.0
2025-09-04,19.765,19.875,19.755,19.875,4715.0
2025-09-05,19.905,19.965,19.845,19.945,8660.0
2025-09-08,19.995,20.015,19.945,19.985,9740.0
2025-09-09,20.015,20.075,19.985,20.065,6886.0
2025-09-10,20.105,20.145,20.085,20.115,29295.0
2025-09-11,20.185,20.275,20.165,20.275,5758.0
2025-09-12,20.275,20.275,20.225,20.235,6664.0
2025-09-15,20.305,20.325,20.235,20.265,15054.0
2025-09-16,20.285,20.355,20.225,20.225,4964.0
2025-09-17,20.205,20.275,20.155,20.235,15544.0
2025-09-18,20.325,20.4,20.175,20.37,10193.0
2025-09-19,20.37,20.46,20.315,20.4,10510.0
2025-09-22,20.41,20.55,20.37,20.54,11321.0
2025-09-23,20.67,20.67,20.46,20.48,11814.0
2025-09-24,20.54,20.54,20.45,20.47,12158.0
2025-09-25,20.47,20.49,20.305,20.43,15774.0
2025-09-26,20.51,20.51,20.42,20.5,19492.0
2025-09-29,20.71,20.72,20.53,20.6,18945.0
2025-09-30,20.63,20.67,20.52,20.67,8984.0
2025-10-01,20.62,20.78,20.62,20.76,15725.0
2025-10-02,20.82,20.86,20.77,20.82,16519.0
2025-10-03,20.83,21.01,20.77,20.91,8749.0
2025-10-06,21.02,21.02,20.96,20.99,8057.0
2025-10-07,21.01,21.01,20.84,20.87,9775.0
2025-10-08,20.98,20.98,20.84,20.97,9510.0
2025-10-09,21.04,21.06,20.89,20.94,4724.0
2025-10-10,20.85,20.93,20.42,20.42,21117.0
2025-10-14,20.62,20.86,20.55,20.78,23229.0
2025-10-15,20.91,21.03,20.81,20.91,11948.0
2025-10-16,21.02,21.03,20.8,20.88,16597.0
2025-10-17,20.89,20.89,20.75,20.85,13193.0
2025-10-20,20.96,21.09,20.96,21.08,7762.0
2025-10-21,21.06,21.06,20.91,20.96,16280.0
2025-10-22,20.93,20.97,20.74,20.86,18487.0
2025-10-23,20.86,21.02,20.86,20.98,12042.0
2025-10-24,21.08,21.17,21.0,21.12,14027.0
2025-10-27,21.27,21.29,21.15,21.29,5677.0
2025-10-28,21.27,21.29,21.24,21.26,6983.0
2025-10-29,21.31,21.31,21.12,21.2,16635.0
2025-10-30,21.05,21.3,21.04,21.11,12677.0
2025-10-31,21.25,21.25,21.1,21.19,10429.0
2025-11-03,21.31,21.31,21.17,21.19,8892.0
2025-11-04,21.06,21.14,21.0,21.02,7880.0
2025-11-05,21.14,21.23,21.08,21.18,9257.0
2025-11-06,21.29,21.29,20.97,20.98,24694.0
2025-11-07,20.88,20.93,20.71,20.93,17985.0
2025-11-10,21.09,21.21,21.06,21.2,43356.0
2025-11-11,21.13,21.27,21.13,21.24,27162.0
2025-11-12,21.3,21.34,21.3,21.33,6758.0
2025-11-13,21.37,21.37,21.01,21.04,24675.0
2025-11-14,20.88,21.12,20.82,21.04,6327.0
2025-11-17,21.08,21.08,20.77,20.84,48534.0
2025-11-18,20.67,20.7,20.53,20.62,40145.0
2025-11-19,20.7,20.75,20.66,20.74,10522.0
2025-11-20,20.98,21.03,20.49,20.5,9628.0
2025-11-21,20.55,20.82,20.5,20.7,18501.0
2025-11-24,20.79,20.98,20.75,20.98,16738.0
2025-11-25,21.0,21.15,20.92,21.15,17623.0
2025-11-26,21.22,21.28,21.22,21.26,10737.0