Date,Open,High,Low,Close,Volume
2020-02-06,12.235,12.27,12.235,12.27,196.0
2020-02-07,12.265,12.28,12.265,12.28,3885.0
2020-02-10,12.28,12.32,12.28,12.32,137.0
2020-02-11,12.415,12.43,12.415,12.415,600.0
2020-02-12,12.395,12.395,12.395,12.395,1124.0
2020-02-13,12.395,12.405,12.395,12.405,965.0
2020-02-14,12.39,12.39,12.39,12.39,100.0
2020-02-18,12.415,12.415,12.39,12.39,1145.0
2020-02-19,12.435,12.475,12.435,12.475,1300.0
2020-02-20,12.475,12.505,12.465,12.485,3269.0
2020-02-21,12.435,12.435,12.43,12.43,1430.0
2020-02-24,12.24,12.24,12.18,12.21,2786.0
2020-02-25,12.205,12.205,11.92,11.92,2087.0
2020-02-26,11.865,11.95,11.795,11.795,4008.0
2020-02-27,11.53,11.62,11.51,11.62,905.0
2020-02-28,11.19,11.285,11.19,11.19,267.0
2020-03-02,11.28,11.49,11.23,11.48,7923.0
2020-03-03,11.575,11.63,11.365,11.45,508.0
2020-03-04,11.505,11.59,11.505,11.59,3069.0
2020-03-05,11.42,11.42,11.42,11.42,1636.0
2020-03-06,11.08,11.135,10.995,10.995,6809.0
2020-03-09,9.91,10.215,9.91,9.925,3406.0
2020-03-10,9.95,9.95,9.77,9.935,19129.0
2020-03-11,9.69,9.69,9.47,9.65,2435.0
2020-03-12,8.785,8.785,8.09,8.09,3107.0
2020-03-13,8.97,8.97,8.275,8.665,14823.0
2020-03-16,7.8,8.15,7.8,7.83,11115.0
2020-03-17,8.185,8.185,7.715,7.935,14390.0
2020-03-18,7.63,7.63,6.995,7.095,6650.0
2020-03-19,7.095,7.095,7.095,7.095,0.0
2020-03-20,7.815,7.815,7.425,7.425,1210.0
2020-03-23,7.345,7.345,6.68,6.68,1680.0
2020-03-24,6.965,7.23,6.68,6.68,91.0
2020-03-25,7.565,8.185,7.505,8.185,3973.0
2020-03-26,8.145,8.165,8.145,8.145,1674.0
2020-03-27,7.84,7.895,7.84,7.89,2610.0
2020-03-30,7.895,7.895,7.685,7.895,1370.0
2020-03-31,8.29,8.315,8.275,8.275,611.0
2020-04-01,8.07,8.07,7.975,7.975,300.0
2020-04-02,8.085,8.14,8.035,8.035,1815.0
2020-04-03,8.085,8.085,7.91,7.91,500.0
2020-04-06,8.235,8.295,8.235,8.235,1710.0
2020-04-07,8.635,8.675,8.58,8.58,2851.0
2020-04-08,8.555,8.555,8.54,8.54,1829.0
2020-04-09,8.83,8.83,8.83,8.83,1500.0
2020-04-13,8.76,8.76,8.495,8.58,4894.0
2020-04-14,8.69,8.76,8.61,8.69,2168.0
2020-04-15,8.43,8.43,8.36,8.375,830.0
2020-04-16,8.335,8.425,8.33,8.36,8336.0
2020-04-17,8.495,8.495,8.485,8.485,3200.0
2020-04-20,8.485,8.635,8.485,8.595,8515.0
2020-04-21,8.46,8.46,8.335,8.335,2305.0
2020-04-22,8.4,8.445,8.37,8.44,4400.0
2020-04-23,8.46,8.47,8.43,8.43,6640.0
2020-04-24,8.455,8.455,8.415,8.415,4449.0
2020-04-27,8.515,8.645,8.515,8.625,2066.0
2020-04-28,8.775,8.78,8.72,8.725,6392.0
2020-04-29,8.985,9.06,8.985,9.035,1862.0
2020-04-30,9.045,9.045,8.79,8.79,8651.0
2020-05-01,8.67,8.67,8.585,8.585,8561.0
2020-05-04,8.53,8.57,8.48,8.57,5263.0
2020-05-05,8.74,8.75,8.63,8.695,2717.0
2020-05-06,8.645,8.645,8.6,8.6,5078.0
2020-05-07,8.7,8.7,8.585,8.585,2565.0
2020-05-08,8.665,8.67,8.655,8.67,895.0
2020-05-11,8.655,8.655,8.655,8.655,1700.0
2020-05-12,8.805,8.805,8.655,8.655,2350.0
2020-05-13,8.665,8.665,8.325,8.345,12885.0
2020-05-14,8.285,8.38,8.125,8.38,12160.0
2020-05-15,8.36,8.42,8.36,8.42,500.0
2020-05-19,8.685,8.685,8.6,8.625,3491.0
2020-05-20,8.695,8.695,8.645,8.67,828.0
2020-05-21,8.7,8.7,8.63,8.63,1700.0
2020-05-22,8.52,8.52,8.52,8.52,400.0
2020-05-25,8.665,8.68,8.52,8.52,69.0
2020-05-26,8.835,8.855,8.835,8.835,800.0
2020-05-27,8.97,8.97,8.89,8.96,4090.0
2020-05-28,9.03,9.03,8.99,9.0,3658.0
2020-05-29,8.93,8.93,8.88,8.895,3500.0
2020-06-01,8.985,9.015,8.985,8.985,3010.0
2020-06-02,9.065,9.11,9.065,9.11,10104.0
2020-06-03,9.27,9.335,9.27,9.27,2000.0
2020-06-04,9.265,9.35,9.265,9.335,10440.0
2020-06-05,9.595,9.635,9.58,9.59,5210.0
2020-06-08,9.765,9.765,9.715,9.715,310.0
2020-06-09,9.7,9.7,9.59,9.62,7086.0
2020-06-10,9.615,9.615,9.415,9.42,13786.0
2020-06-11,9.175,9.175,9.0,9.0,3708.0
2020-06-12,9.23,9.255,9.09,9.125,3289.0
2020-06-15,8.99,9.225,8.99,9.225,7245.0
2020-06-16,9.415,9.43,9.285,9.285,40885.0
2020-06-17,9.35,9.35,9.205,9.215,4150.0
2020-06-18,9.245,9.245,9.245,9.245,7200.0
2020-06-19,9.375,9.375,9.255,9.255,4920.0
2020-06-22,9.23,9.23,9.15,9.16,4250.0
2020-06-23,9.2,9.2,9.165,9.19,4540.0
2020-06-24,9.16,9.16,8.99,9.025,3870.0
2020-06-25,9.025,9.07,8.975,9.065,5670.0
2020-06-26,9.07,9.07,8.86,8.875,4976.0
2020-06-29,8.89,9.02,8.89,9.02,1353.0
2020-06-30,9.005,9.1,8.98,9.1,8500.0
2020-07-02,9.14,9.165,9.115,9.165,9820.0
2020-07-03,9.155,9.155,9.125,9.125,3455.0
2020-07-06,9.23,9.23,9.155,9.155,4938.0
2020-07-07,9.125,9.125,9.085,9.09,421.0
2020-07-08,9.1,9.1,9.02,9.045,2795.0
2020-07-09,8.93,9.045,8.93,9.045,300.0
2020-07-10,8.955,9.045,8.94,9.02,716.0
2020-07-13,9.09,9.19,9.09,9.09,1026.0
2020-07-14,9.1,9.23,9.1,9.23,261.0
2020-07-15,9.33,9.365,9.31,9.315,3087.0
2020-07-16,9.315,9.315,9.315,9.315,1000.0
2020-07-17,9.39,9.39,9.39,9.39,1700.0
2020-07-20,9.365,9.365,9.315,9.315,5354.0
2020-07-21,9.365,9.365,9.325,9.325,10380.0
2020-07-22,9.3,9.3,9.275,9.29,27403.0
2020-07-23,9.29,9.31,9.26,9.26,5927.0
2020-07-24,9.245,9.245,9.195,9.21,6600.0
2020-07-27,9.195,9.23,9.155,9.23,1173.0
2020-07-28,9.21,9.26,9.21,9.25,5464.0
2020-07-29,9.31,9.345,9.31,9.345,200.0
2020-07-30,9.29,9.385,9.24,9.385,2535.0
2020-07-31,9.385,9.385,9.385,9.385,642.0
2020-08-04,9.375,9.425,9.375,9.425,3000.0
2020-08-05,9.465,9.475,9.44,9.44,685.0
2020-08-06,9.515,9.515,9.48,9.495,4400.0
2020-08-07,9.49,9.535,9.49,9.53,3761.0
2020-08-10,9.585,9.64,9.585,9.64,3603.0
2020-08-11,9.7,9.74,9.64,9.64,146.0
2020-08-12,9.78,9.78,9.725,9.73,4403.0
2020-08-13,9.715,9.715,9.66,9.66,2100.0
2020-08-14,9.64,9.68,9.62,9.64,3730.0
2020-08-17,9.665,9.665,9.625,9.65,9188.0
2020-08-18,9.66,9.66,9.65,9.65,301.0
2020-08-19,9.65,9.66,9.64,9.65,1969.0
2020-08-20,9.625,9.64,9.625,9.635,1915.0
2020-08-21,9.62,9.635,9.6,9.635,5050.0
2020-08-24,9.675,9.725,9.66,9.725,2883.0
2020-08-25,9.725,9.725,9.665,9.68,9088.0
2020-08-26,9.68,9.725,9.68,9.69,6222.0
2020-08-27,9.735,9.8,9.735,9.8,3013.0
2020-08-28,9.8,9.8,9.705,9.71,1402.0
2020-08-31,9.945,9.945,9.575,9.575,6996.0
2020-09-01,9.565,9.575,9.555,9.575,5588.0
2020-09-02,9.71,9.725,9.71,9.71,3988.0
2020-09-03,9.725,9.725,9.595,9.595,1320.0
2020-09-04,9.645,9.67,9.51,9.51,1099.0
2020-09-08,9.47,9.54,9.435,9.51,8374.0
2020-09-09,9.59,9.595,9.555,9.555,2252.0
2020-09-10,9.615,9.615,9.47,9.485,5370.0
2020-09-11,9.51,9.55,9.485,9.51,8740.0
2020-09-14,9.54,9.575,9.51,9.51,201.0
2020-09-15,9.55,9.685,9.55,9.655,3156.0
2020-09-16,9.66,9.685,9.66,9.66,5426.0
2020-09-17,9.565,9.58,9.565,9.58,696.0
2020-09-18,9.58,9.58,9.55,9.55,594.0
2020-09-21,9.47,9.47,9.345,9.41,714.0
2020-09-22,9.46,9.54,9.46,9.535,984.0
2020-09-23,9.535,9.535,9.535,9.535,0.0
2020-09-24,9.365,9.405,9.365,9.405,250.0
2020-09-25,9.38,9.515,9.38,9.405,609.0
2020-09-28,9.595,9.61,9.595,9.595,123.0
2020-09-29,9.6,9.6,9.545,9.555,4487.0
2020-09-30,9.61,9.61,9.555,9.57,1115.0
2020-10-01,9.535,9.535,9.53,9.53,398.0
2020-10-02,9.45,9.585,9.45,9.585,2651.0
2020-10-05,9.645,9.7,9.645,9.66,269.0
2020-10-06,9.715,9.715,9.715,9.715,201.0
2020-10-07,9.725,9.74,9.715,9.735,1020.0
2020-10-08,9.755,9.815,9.755,9.815,2434.0
2020-10-09,9.84,9.84,9.765,9.775,2098.0
2020-10-13,9.78,9.78,9.71,9.71,2667.0
2020-10-14,9.75,9.75,9.675,9.685,930.0
2020-10-15,9.67,9.79,9.67,9.79,3130.0
2020-10-16,9.8,9.805,9.775,9.805,2417.0
2020-10-19,9.8,9.8,9.725,9.725,1576.0
2020-10-20,9.66,9.725,9.66,9.725,89.0
2020-10-21,9.65,9.685,9.65,9.685,2569.0
2020-10-22,9.7,9.735,9.7,9.735,600.0
2020-10-23,9.775,9.775,9.715,9.735,1991.0
2020-10-26,9.65,9.65,9.57,9.57,350.0
2020-10-27,9.58,9.58,9.52,9.545,2770.0
2020-10-28,9.445,9.445,9.33,9.33,2565.0
2020-10-29,9.33,9.41,9.32,9.41,1886.0
2020-10-30,9.32,9.41,9.32,9.41,200.0
2020-11-02,9.41,9.425,9.36,9.4,11099.0
2020-11-03,9.535,9.56,9.535,9.535,4302.0
2020-11-04,9.605,9.605,9.535,9.565,3702.0
2020-11-05,9.625,9.625,9.535,9.605,5502.0
2020-11-06,9.59,9.59,9.51,9.535,4294.0
2020-11-09,9.85,9.885,9.805,9.85,9778.0
2020-11-10,9.895,9.965,9.895,9.965,3583.0
2020-11-11,10.025,10.04,10.025,10.025,851.0
2020-11-12,10.015,10.015,9.9,9.9,3387.0
2020-11-13,9.965,9.965,9.925,9.925,3240.0
2020-11-16,10.03,10.04,10.015,10.025,2217.0
2020-11-17,10.015,10.08,10.01,10.08,3445.0
2020-11-18,10.105,10.105,10.065,10.065,4023.0
2020-11-19,10.03,10.04,10.0,10.04,1427.0
2020-11-20,10.05,10.115,10.05,10.115,4205.0
2020-11-23,10.155,10.155,10.155,10.155,379.0
2020-11-24,10.26,10.345,10.26,10.345,1735.0
2020-11-25,10.325,10.345,10.31,10.345,4138.0
2020-11-26,10.34,10.38,10.34,10.38,10629.0
2020-11-27,10.395,10.42,10.39,10.39,18612.0
2020-11-30,10.42,10.42,10.275,10.275,5187.0
2020-12-01,10.38,10.38,10.305,10.305,11297.0
2020-12-02,10.325,10.325,10.28,10.315,11599.0
2020-12-03,10.33,10.43,10.325,10.43,936.0
2020-12-04,10.405,10.48,10.405,10.48,13800.0
2020-12-07,10.465,10.465,10.455,10.455,9812.0
2020-12-08,10.445,10.48,10.445,10.47,2253.0
2020-12-09,10.505,10.505,10.47,10.505,2343.0
2020-12-10,10.47,10.485,10.465,10.485,3802.0
2020-12-11,10.485,10.495,10.485,10.495,3661.0
2020-12-14,10.57,10.57,10.495,10.495,7677.0
2020-12-15,10.52,10.56,10.485,10.56,9914.0
2020-12-16,10.555,10.555,10.505,10.505,9548.0
2020-12-17,10.535,10.535,10.465,10.47,2084.0
2020-12-18,10.47,10.47,10.415,10.44,3587.0
2020-12-21,10.325,10.33,10.265,10.325,1861.0
2020-12-22,10.345,10.365,10.33,10.33,6903.0
2020-12-23,10.355,10.405,10.355,10.39,2660.0
2020-12-24,10.395,10.43,10.395,10.415,2395.0
2020-12-29,10.445,10.465,10.445,10.445,3853.0
2020-12-30,10.465,10.475,10.44,10.46,6119.0
2020-12-31,10.425,10.45,10.41,10.41,3192.0
2021-01-04,10.475,10.475,10.335,10.41,8140.0
2021-01-05,10.435,10.51,10.425,10.5,2417.0
2021-01-06,10.54,10.64,10.54,10.63,5556.0
2021-01-07,10.655,10.675,10.65,10.675,8884.0
2021-01-08,10.725,10.75,10.69,10.74,6345.0
2021-01-11,10.705,10.73,10.69,10.69,4567.0
2021-01-12,10.725,10.725,10.675,10.68,3014.0
2021-01-13,10.665,10.665,10.64,10.665,2386.0
2021-01-14,10.68,10.715,10.675,10.705,635.0
2021-01-15,10.705,10.725,10.705,10.715,525.0
2021-01-18,10.68,10.705,10.68,10.69,1498.0
2021-01-19,10.955,10.955,10.68,10.725,3549.0
2021-01-20,10.74,10.74,10.665,10.715,8317.0
2021-01-21,10.73,10.73,10.68,10.7,638.0
2021-01-22,10.665,10.675,10.64,10.675,3933.0
2021-01-25,10.675,10.7,10.625,10.675,5895.0
2021-01-26,10.725,10.725,10.63,10.675,2684.0
2021-01-27,10.64,10.64,10.5,10.5,18469.0
2021-01-28,10.53,10.6,10.51,10.6,5545.0
2021-01-29,10.525,10.525,10.385,10.435,6967.0
2021-02-01,10.485,10.53,10.475,10.525,1524.0
2021-02-02,10.615,10.655,10.605,10.655,923.0
2021-02-03,10.675,10.675,10.615,10.63,1034.0
2021-02-04,10.69,10.75,10.655,10.73,3404.0
2021-02-05,10.765,10.8,10.755,10.765,4438.0
2021-02-08,10.805,10.825,10.79,10.805,4602.0
2021-02-09,10.815,10.83,10.765,10.79,3312.0
2021-02-10,10.8,10.8,10.75,10.75,945.0
2021-02-11,10.8,10.8,10.775,10.78,3519.0
2021-02-12,10.805,10.825,10.78,10.825,15747.0
2021-02-16,10.88,10.905,10.855,10.855,23400.0
2021-02-17,10.85,10.85,10.815,10.815,1986.0
2021-02-18,10.84,10.855,10.8,10.855,4309.0
2021-02-19,10.85,10.85,10.79,10.84,4541.0
2021-02-22,10.815,10.83,10.79,10.8,11490.0
2021-02-23,10.815,10.815,10.705,10.78,5142.0
2021-02-24,10.8,10.85,10.78,10.85,3278.0
2021-02-25,10.865,10.875,10.79,10.79,1910.0
2021-02-26,10.815,10.815,10.705,10.8,3459.0
2021-03-01,10.825,10.88,10.805,10.88,7682.0
2021-03-02,10.875,10.93,10.855,10.925,1331.0
2021-03-03,10.95,10.955,10.875,10.94,8463.0
2021-03-04,10.95,10.965,10.83,10.875,12651.0
2021-03-05,10.95,11.025,10.915,11.025,16475.0
2021-03-08,11.04,11.2,11.03,11.165,7229.0
2021-03-09,11.2,11.225,11.18,11.19,739.0
2021-03-10,11.205,11.28,11.19,11.28,612.0
2021-03-11,11.29,11.33,11.28,11.325,3026.0
2021-03-12,11.315,11.315,11.265,11.305,2144.0
2021-03-15,11.54,11.58,11.49,11.55,22521.0
2021-03-16,11.575,11.6,11.54,11.59,11319.0
2021-03-17,11.58,11.615,11.565,11.615,11737.0
2021-03-18,11.605,11.625,11.54,11.555,3795.0
2021-03-19,11.69,11.69,11.34,11.54,4154.0
2021-03-22,11.53,11.58,11.515,11.575,502.0
2021-03-23,11.575,11.59,11.555,11.555,959.0
2021-03-24,11.58,11.625,11.575,11.575,2941.0
2021-03-25,11.565,11.64,11.54,11.64,4036.0
2021-03-26,11.615,11.665,11.605,11.665,12672.0
2021-03-29,11.655,11.68,11.63,11.675,2261.0
2021-03-30,11.665,11.665,11.625,11.655,1528.0
2021-03-31,11.65,11.65,11.575,11.6,1705.0
2021-04-01,11.625,11.625,11.58,11.605,793.0
2021-04-05,11.7,11.725,11.68,11.705,2469.0
2021-04-06,11.705,11.73,11.705,11.725,5606.0
2021-04-07,11.755,11.78,11.74,11.75,11380.0
2021-04-08,11.765,11.78,11.74,11.78,12624.0
2021-04-09,11.8,11.8,11.775,11.775,3022.0
2021-04-12,11.8,11.84,11.775,11.825,2469.0
2021-04-13,11.8,11.825,11.78,11.805,12736.0
2021-04-14,11.825,11.825,11.78,11.78,6816.0
2021-04-15,11.78,11.805,11.78,11.805,7522.0
2021-04-16,11.83,11.85,11.825,11.85,4194.0
2021-04-19,11.855,11.865,11.8,11.805,4955.0
2021-04-20,11.8,11.84,11.79,11.805,2439.0
2021-04-21,11.83,11.88,11.79,11.83,9157.0
2021-04-22,11.875,11.875,11.815,11.84,3939.0
2021-04-23,11.84,11.855,11.83,11.85,2586.0
2021-04-26,11.85,11.855,11.815,11.85,16537.0
2021-04-27,11.875,11.875,11.83,11.85,3634.0
2021-04-28,11.865,11.9,11.865,11.875,6004.0
2021-04-29,11.925,11.94,11.89,11.89,3401.0
2021-04-30,11.855,11.9,11.85,11.875,4132.0
2021-05-03,11.93,11.95,11.9,11.93,2036.0
2021-05-04,11.93,11.95,11.9,11.925,3606.0
2021-05-05,12.715,12.715,11.965,11.975,5146.0
2021-05-06,12.0,12.0,11.93,11.975,2561.0
2021-05-07,11.985,12.05,11.985,12.025,2061.0
2021-05-10,12.05,12.135,12.05,12.1,14304.0
2021-05-11,12.01,12.01,11.96,11.975,12598.0
2021-05-12,11.975,11.99,11.925,11.925,2521.0
2021-05-13,11.915,11.99,11.915,11.96,3937.0
2021-05-14,12.0,12.065,11.985,12.065,15696.0
2021-05-17,12.05,12.065,12.0,12.06,3578.0
2021-05-18,12.065,12.11,12.065,12.11,1379.0
2021-05-19,12.025,12.075,12.0,12.065,1631.0
2021-05-20,12.075,12.16,12.065,12.15,816.0
2021-05-21,12.16,12.165,12.125,12.16,6360.0
2021-05-25,12.175,12.175,12.14,12.15,4015.0
2021-05-26,12.16,12.2,12.115,12.2,7961.0
2021-05-27,12.22,12.25,12.21,12.225,2046.0
2021-05-28,12.27,12.27,12.22,12.25,5863.0
2021-05-31,12.27,12.27,12.195,12.21,4512.0
2021-06-01,12.285,12.295,12.26,12.295,2734.0
2021-06-02,12.31,12.31,12.275,12.275,4294.0
2021-06-03,12.3,12.345,12.3,12.345,18442.0
2021-06-04,12.36,12.395,12.335,12.36,7324.0
2021-06-07,12.42,12.435,12.405,12.43,2234.0
2021-06-08,12.445,12.455,12.42,12.445,2718.0
2021-06-09,12.445,12.445,12.385,12.41,6916.0
2021-06-10,12.47,12.48,12.435,12.47,2524.0
2021-06-11,12.48,12.505,12.48,12.505,3715.0
2021-06-14,12.495,12.505,12.48,12.48,7203.0
2021-06-15,12.52,12.555,12.515,12.555,13335.0
2021-06-16,12.555,12.565,12.53,12.565,1445.0
2021-06-17,12.545,12.545,12.495,12.515,985.0
2021-06-18,12.445,12.46,12.41,12.42,9150.0
2021-06-21,12.445,12.495,12.41,12.485,10502.0
2021-06-22,12.495,12.505,12.42,12.505,1699.0
2021-06-23,12.485,12.505,12.435,12.445,3143.0
2021-06-24,12.48,12.48,12.445,12.445,1664.0
2021-06-25,12.455,12.485,12.445,12.485,5296.0
2021-06-28,12.505,12.505,12.41,12.41,7420.0
2021-06-29,12.445,12.48,12.435,12.435,620.0
2021-06-30,12.43,12.435,12.385,12.42,15558.0
2021-07-02,12.48,12.48,12.455,12.47,9740.0
2021-07-05,12.505,12.53,12.485,12.52,47276.0
2021-07-06,12.53,12.53,12.455,12.515,6578.0
2021-07-07,12.505,12.545,12.495,12.53,2124.0
2021-07-08,12.455,12.485,12.395,12.46,9248.0
2021-07-09,12.515,12.545,12.505,12.545,1704.0
2021-07-12,12.63,12.63,12.555,12.58,3002.0
2021-07-13,12.58,12.59,12.565,12.57,14425.0
2021-07-14,12.565,12.565,12.54,12.54,2125.0
2021-07-15,12.53,12.565,12.515,12.565,3058.0
2021-07-16,12.59,12.64,12.565,12.57,6534.0
2021-07-19,12.505,12.505,12.335,12.35,8215.0
2021-07-20,12.41,12.495,12.395,12.47,8671.0
2021-07-21,12.495,12.53,12.495,12.52,3160.0
2021-07-22,12.52,12.52,12.48,12.48,2235.0
2021-07-23,12.54,12.57,12.54,12.57,13369.0
2021-07-26,12.565,12.58,12.54,12.58,3043.0
2021-07-27,12.58,12.615,12.58,12.605,634.0
2021-07-28,12.63,12.655,12.615,12.615,629.0
2021-07-29,12.655,12.69,12.65,12.69,880.0
2021-07-30,12.675,12.69,12.665,12.69,156.0
2021-08-03,12.71,12.775,12.69,12.765,7114.0
2021-08-04,12.74,12.76,12.69,12.7,13194.0
2021-08-05,12.71,12.75,12.71,12.715,1729.0
2021-08-06,12.76,12.79,12.75,12.76,3459.0
2021-08-09,12.74,12.76,12.735,12.75,5573.0
2021-08-10,12.75,12.775,12.735,12.775,16779.0
2021-08-11,12.785,12.825,12.775,12.825,9385.0
2021-08-12,12.82,12.82,12.775,12.8,1971.0
2021-08-13,12.82,12.82,12.8,12.8,1085.0
2021-08-16,12.775,12.82,12.76,12.76,4638.0
2021-08-17,12.79,12.81,12.75,12.76,363.0
2021-08-18,12.79,12.79,12.76,12.76,4601.0
2021-08-19,12.71,12.725,12.65,12.7,29679.0
2021-08-20,12.7,12.785,12.7,12.785,5512.0
2021-08-23,12.8,12.82,12.76,12.785,3510.0
2021-08-24,12.82,12.845,12.785,12.845,2472.0
2021-08-25,12.835,12.87,12.835,12.85,23905.0
2021-08-26,12.85,12.85,12.81,12.825,2863.0
2021-08-27,12.82,12.85,12.82,12.825,3228.0
2021-08-30,12.82,12.85,12.8,12.835,7476.0
2021-08-31,12.825,12.86,12.8,12.8,13862.0
2021-09-01,12.81,12.85,12.81,12.835,9344.0
2021-09-02,12.87,12.87,12.835,12.85,10702.0
2021-09-03,12.87,12.87,12.82,12.86,12764.0
2021-09-07,12.875,12.875,12.825,12.845,3547.0
2021-09-08,12.85,12.92,12.845,12.905,6967.0
2021-09-09,12.91,12.91,12.86,12.87,5077.0
2021-09-10,12.885,12.885,12.82,12.825,9883.0
2021-09-13,12.875,12.905,12.85,12.87,16018.0
2021-09-14,12.87,12.87,12.825,12.825,3766.0
2021-09-15,12.81,12.85,12.775,12.85,4492.0
2021-09-16,12.85,12.86,12.82,12.86,541.0
2021-09-17,12.785,12.8,12.74,12.74,5916.0
2021-09-20,12.595,12.69,12.52,12.615,14865.0
2021-09-21,12.655,12.715,12.655,12.675,11679.0
2021-09-22,12.725,12.74,12.715,12.735,24839.0
2021-09-23,12.725,12.775,12.705,12.725,3373.0
2021-09-24,12.725,12.725,12.705,12.705,801.0
2021-09-27,12.735,12.75,12.715,12.715,3380.0
2021-09-28,12.715,12.715,12.58,12.58,2558.0
2021-09-29,12.59,12.655,12.59,12.62,9255.0
2021-09-30,12.62,12.62,12.53,12.58,3057.0
2021-10-01,12.595,12.615,12.495,12.605,8048.0
2021-10-04,12.58,12.63,12.57,12.605,180.0
2021-10-05,12.63,12.675,12.59,12.665,1637.0
2021-10-06,12.615,12.62,12.605,12.62,3710.0
2021-10-07,12.675,12.735,12.675,12.7,7406.0
2021-10-08,12.705,12.715,12.68,12.705,2995.0
2021-10-12,12.715,12.75,12.68,12.75,3983.0
2021-10-13,12.735,12.8,12.725,12.785,4983.0
2021-10-14,12.835,12.895,12.835,12.88,2820.0
2021-10-15,12.905,12.92,12.895,12.92,17936.0
2021-10-18,12.92,12.92,12.88,12.91,602.0
2021-10-19,12.92,12.955,12.92,12.945,5251.0
2021-10-20,12.945,12.98,12.945,12.965,1945.0
2021-10-21,12.965,12.97,12.935,12.955,2807.0
2021-10-22,12.97,13.015,12.97,13.005,2417.0
2021-10-25,13.015,13.015,12.97,12.99,6261.0
2021-10-26,12.995,13.025,12.98,12.98,12280.0
2021-10-27,12.955,12.955,12.86,12.87,3270.0
2021-10-28,12.875,12.93,12.86,12.93,1924.0
2021-10-29,12.905,12.91,12.85,12.87,2577.0
2021-11-01,12.895,12.93,12.845,12.93,1317.0
2021-11-02,12.93,12.93,12.895,12.91,13952.0
2021-11-03,12.91,12.92,12.905,12.92,12196.0
2021-11-04,12.97,12.97,12.93,12.945,12852.0
2021-11-05,12.995,13.055,12.99,13.015,24112.0
2021-11-08,13.03,13.055,12.97,12.97,6306.0
2021-11-09,12.98,13.04,12.98,13.025,9955.0
2021-11-10,13.025,13.025,13.005,13.005,2272.0
2021-11-11,13.04,13.05,13.015,13.015,1818.0
2021-11-12,13.065,13.065,13.015,13.03,2603.0
2021-11-15,13.05,13.05,12.995,13.005,18734.0
2021-11-16,13.03,13.065,13.015,13.025,9077.0
2021-11-17,13.005,13.005,12.935,12.97,1997.0
2021-11-18,12.97,12.97,12.945,12.965,5681.0
2021-11-19,12.935,12.935,12.895,12.92,19876.0
2021-11-22,12.945,12.97,12.945,12.965,10395.0
2021-11-23,12.955,12.995,12.93,12.99,4068.0
2021-11-24,12.98,13.015,12.97,13.015,1235.0
2021-11-25,13.025,13.075,13.015,13.065,3795.0
2021-11-26,12.905,12.905,12.825,12.86,33674.0
2021-11-29,12.905,12.92,12.84,12.885,6898.0
2021-11-30,12.81,12.81,12.6,12.62,7621.0
2021-12-01,12.73,12.775,12.595,12.595,10639.0
2021-12-02,12.575,12.755,12.56,12.73,1553.0
2021-12-03,12.73,12.73,12.66,12.69,23919.0
2021-12-06,12.75,12.85,12.74,12.835,18013.0
2021-12-07,12.885,12.93,12.875,12.91,6853.0
2021-12-08,12.91,12.91,12.84,12.85,532.0
2021-12-09,12.815,12.835,12.79,12.8,4478.0
2021-12-10,12.825,12.84,12.79,12.79,1607.0
2021-12-13,12.815,12.815,12.755,12.755,7151.0
2021-12-14,13.025,13.025,12.715,12.8,2516.0
2021-12-15,12.78,12.85,12.775,12.835,8010.0
2021-12-16,12.86,12.93,12.85,12.895,15269.0
2021-12-17,12.765,12.895,12.765,12.885,4383.0
2021-12-20,12.8,12.81,12.755,12.81,12466.0
2021-12-21,12.885,12.995,12.885,12.97,2507.0
2021-12-22,12.91,13.005,12.905,13.005,6955.0
2021-12-23,13.025,13.075,13.025,13.065,6093.0
2021-12-24,13.055,13.065,13.05,13.065,12067.0
2021-12-29,13.11,13.15,13.11,13.135,2141.0
2021-12-30,13.145,13.18,13.145,13.145,1844.0
2021-12-31,13.13,13.145,13.095,13.145,2501.0
2022-01-04,13.215,13.215,13.17,13.17,9011.0
2022-01-05,13.2,13.25,13.13,13.135,8009.0
2022-01-06,13.145,13.23,13.135,13.205,27620.0
2022-01-07,13.205,13.265,13.2,13.265,15918.0
2022-01-10,13.26,13.26,13.165,13.215,9756.0
2022-01-11,13.24,13.3,13.225,13.295,16858.0
2022-01-12,13.3,13.335,13.285,13.31,7498.0
2022-01-13,13.355,13.395,13.355,13.39,9911.0
2022-01-14,13.325,13.36,13.31,13.345,6984.0
2022-01-17,13.39,13.455,13.37,13.43,19646.0
2022-01-18,13.39,13.39,13.325,13.37,24657.0
2022-01-19,13.39,13.39,13.25,13.295,4041.0
2022-01-20,13.285,13.345,13.23,13.23,9990.0
2022-01-21,13.165,13.165,13.06,13.06,17253.0
2022-01-24,12.87,12.965,12.775,12.915,19922.0
2022-01-25,12.92,13.13,12.885,13.075,2212.0
2022-01-26,13.17,13.235,13.105,13.105,16591.0
2022-01-27,13.215,13.295,13.19,13.205,18036.0
2022-01-28,13.205,13.33,13.17,13.33,13062.0
2022-01-31,13.3,13.46,13.285,13.44,9438.0
2022-02-01,13.465,13.475,13.415,13.465,13411.0
2022-02-02,13.495,13.595,13.495,13.59,21555.0
2022-02-03,13.525,13.56,13.51,13.545,5383.0
2022-02-04,13.555,13.605,13.525,13.605,11241.0
2022-02-07,13.59,13.59,13.545,13.57,3135.0
2022-02-08,13.59,13.63,13.57,13.63,7158.0
2022-02-09,13.72,13.72,13.655,13.675,5244.0
2022-02-10,13.65,13.725,13.58,13.64,23389.0
2022-02-11,13.665,13.72,13.64,13.65,19018.0
2022-02-14,13.63,13.7,13.535,13.57,12762.0
2022-02-15,13.605,13.65,13.595,13.615,10540.0
2022-02-16,13.595,13.64,13.59,13.605,14580.0
2022-02-17,13.59,13.615,13.525,13.555,17100.0
2022-02-18,13.545,13.57,13.485,13.495,11124.0
2022-02-22,13.44,13.475,13.365,13.44,18255.0
2022-02-23,13.51,13.51,13.395,13.395,4574.0
2022-02-24,13.25,13.37,13.18,13.37,17550.0
2022-02-25,13.425,13.56,13.405,13.51,20342.0
2022-02-28,13.465,13.555,13.46,13.52,25545.0
2022-03-01,13.555,13.59,13.425,13.465,20262.0
2022-03-02,13.53,13.665,13.51,13.66,6899.0
2022-03-03,13.66,13.735,13.65,13.685,28146.0
2022-03-04,13.66,13.83,13.66,13.83,15745.0
2022-03-07,13.825,13.885,13.815,13.815,8956.0
2022-03-08,13.825,13.935,13.815,13.875,3236.0
2022-03-09,13.895,13.945,13.83,13.925,6799.0
2022-03-10,13.885,13.97,13.84,13.96,14729.0
2022-03-11,13.99,14.025,13.955,13.96,21727.0
2022-03-14,13.935,13.935,13.77,13.79,20024.0
2022-03-15,13.76,13.77,13.685,13.77,10035.0
2022-03-16,13.78,13.85,13.745,13.745,10131.0
2022-03-17,13.885,13.955,13.85,13.955,16789.0
2022-03-18,13.925,13.925,13.895,13.925,12572.0
2022-03-21,13.955,13.98,13.935,13.945,12429.0
2022-03-22,14.005,14.03,13.98,13.99,8104.0
2022-03-23,13.98,13.98,13.9,13.9,12045.0
2022-03-24,13.935,13.935,13.84,13.85,10507.0
2022-03-25,13.91,13.97,13.9,13.955,25478.0
2022-03-28,13.945,13.98,13.9,13.9,3353.0
2022-03-29,14.005,14.015,13.96,14.005,20517.0
2022-03-30,14.005,14.03,14.005,14.025,12971.0
2022-03-31,14.06,14.085,14.015,14.06,15107.0
2022-04-01,14.04,14.04,13.96,14.015,4873.0
2022-04-04,14.03,14.05,13.995,14.05,8163.0
2022-04-05,14.05,14.165,14.03,14.095,20982.0
2022-04-06,14.06,14.135,14.04,14.135,10706.0
2022-04-07,14.145,14.17,14.06,14.17,14083.0
2022-04-08,14.2,14.31,14.17,14.295,12678.0
2022-04-11,14.265,14.295,14.2,14.23,10721.0
2022-04-12,14.3,14.365,14.205,14.205,23680.0
2022-04-13,14.26,14.3,14.205,14.275,7604.0
2022-04-14,14.295,14.345,14.26,14.295,38644.0
2022-04-18,14.32,14.39,14.3,14.355,15011.0
2022-04-19,14.365,14.44,14.355,14.435,14478.0
2022-04-20,14.45,14.535,14.45,14.53,13405.0
2022-04-21,14.59,14.6,14.285,14.33,39578.0
2022-04-22,14.3,14.31,14.03,14.05,40933.0
2022-04-25,13.89,13.925,13.685,13.92,22967.0
2022-04-26,13.92,13.92,13.71,13.72,71827.0
2022-04-27,13.735,13.78,13.655,13.76,16797.0
2022-04-28,13.885,14.025,13.795,13.98,35832.0
2022-04-29,14.005,14.015,13.78,13.78,16301.0
2022-05-02,13.745,13.745,13.545,13.665,6281.0
2022-05-03,13.685,13.85,13.665,13.77,20618.0
2022-05-04,13.83,13.93,13.725,13.92,15479.0
2022-05-05,13.935,13.945,13.585,13.665,24315.0
2022-05-06,13.655,13.665,13.51,13.63,21912.0
2022-05-09,13.42,13.42,13.23,13.265,22807.0
2022-05-10,13.37,13.375,13.095,13.185,23376.0
2022-05-11,13.185,13.325,13.095,13.095,7458.0
2022-05-12,13.035,13.035,12.82,12.93,44670.0
2022-05-13,13.055,13.3,13.045,13.255,22150.0
2022-05-16,13.265,13.41,13.265,13.375,4067.0
2022-05-17,13.545,13.585,13.49,13.57,6502.0
2022-05-18,13.815,14.6,13.235,13.265,23265.0
2022-05-19,13.185,13.395,13.185,13.34,20155.0
2022-05-20,13.41,13.41,13.195,13.195,7502.0
2022-05-24,13.41,13.49,13.375,13.49,7404.0
2022-05-25,13.525,13.64,13.51,13.615,6278.0
2022-05-26,13.69,13.755,13.675,13.72,16669.0
2022-05-27,13.76,13.86,13.76,13.85,7854.0
2022-05-30,13.92,13.955,13.905,13.945,18531.0
2022-05-31,13.945,13.945,13.79,13.86,31545.0
2022-06-01,13.94,13.94,13.77,13.875,6559.0
2022-06-02,13.86,14.01,13.86,14.0,8668.0
2022-06-03,13.955,13.955,13.875,13.895,8753.0
2022-06-06,13.975,13.975,13.91,13.94,32273.0
2022-06-07,13.885,14.01,13.86,14.01,18063.0
2022-06-08,14.0,14.0,13.87,13.905,27087.0
2022-06-09,13.86,13.87,13.755,13.76,6293.0
2022-06-10,13.64,13.64,13.5,13.595,33825.0
2022-06-13,13.335,13.335,13.095,13.155,18437.0
2022-06-14,13.26,13.26,13.0,13.05,9730.0
2022-06-15,13.15,13.175,12.965,13.105,18030.0
2022-06-16,12.86,12.86,12.605,12.615,5907.0
2022-06-17,12.69,12.7,12.465,12.535,5921.0
2022-06-20,12.62,12.77,12.585,12.755,6341.0
2022-06-21,12.875,12.875,12.805,12.835,21600.0
2022-06-22,12.615,12.65,12.58,12.595,10309.0
2022-06-23,12.5,12.535,12.305,12.34,16857.0
2022-06-24,12.43,12.605,12.395,12.58,16883.0
2022-06-27,12.655,12.765,12.615,12.71,21173.0
2022-06-28,13.125,13.125,12.725,12.745,8523.0
2022-06-29,12.815,12.815,12.595,12.665,133453.0
2022-06-30,12.515,12.595,12.455,12.57,18458.0
2022-07-04,12.655,12.77,12.62,12.7,26816.0
2022-07-05,12.505,12.505,12.33,12.49,11391.0
2022-07-06,12.465,12.49,12.295,12.455,8522.0
2022-07-07,12.585,12.725,12.585,12.72,9291.0
2022-07-08,12.765,12.765,12.7,12.72,444.0
2022-07-11,12.63,12.63,12.58,12.585,2243.0
2022-07-12,12.48,12.615,12.48,12.525,18221.0
2022-07-13,12.4,12.505,12.325,12.505,6775.0
2022-07-14,12.295,12.33,12.21,12.295,9828.0
2022-07-15,12.305,12.34,12.28,12.33,5883.0
2022-07-18,12.515,12.615,12.4,12.525,12042.0
2022-07-19,12.62,12.765,12.62,12.745,2706.0
2022-07-20,12.745,12.805,12.72,12.805,38950.0
2022-07-21,12.77,12.79,12.71,12.77,5332.0
2022-07-22,12.84,12.87,12.735,12.745,14927.0
2022-07-25,12.765,12.895,12.765,12.895,25334.0
2022-07-26,12.885,12.915,12.79,12.79,669.0
2022-07-27,12.915,12.985,12.86,12.985,4403.0
2022-07-28,13.035,13.1,13.025,13.09,9068.0
2022-07-29,13.215,13.3,13.18,13.275,11945.0
2022-08-02,13.18,13.18,13.115,13.125,23147.0
2022-08-03,13.185,13.185,13.08,13.1,8342.0
2022-08-04,13.105,13.115,13.055,13.055,8532.0
2022-08-05,13.275,13.275,12.805,13.105,2336.0
2022-08-08,13.14,13.18,13.14,13.17,5666.0
2022-08-09,13.195,13.195,13.115,13.125,4365.0
2022-08-10,13.23,13.33,13.23,13.31,18907.0
2022-08-11,13.45,13.505,13.425,13.485,8788.0
2022-08-12,13.52,13.61,13.485,13.61,18661.0
2022-08-15,13.53,13.6,13.515,13.6,18517.0
2022-08-16,13.62,13.67,13.62,13.67,8868.0
2022-08-17,13.635,13.67,13.595,13.62,19158.0
2022-08-18,13.68,13.76,13.68,13.75,7237.0
2022-08-19,13.655,13.68,13.63,13.655,10567.0
2022-08-22,13.575,13.575,13.485,13.55,6493.0
2022-08-23,13.61,13.67,13.61,13.62,24433.0
2022-08-24,13.6,13.63,13.6,13.63,9013.0
2022-08-25,13.69,13.725,13.635,13.7,12336.0
2022-08-26,13.735,13.735,13.555,13.555,24983.0
2022-08-29,13.46,13.52,13.415,13.495,6547.0
2022-08-30,13.485,13.485,13.3,13.31,40897.0
2022-08-31,13.21,13.29,13.175,13.185,12682.0
2022-09-01,13.07,13.115,12.965,13.05,23491.0
2022-09-02,13.21,13.29,13.13,13.15,7992.0
2022-09-06,13.17,13.22,13.01,13.01,11479.0
2022-09-07,12.955,13.08,12.93,13.07,15068.0
2022-09-08,13.045,13.14,13.015,13.125,10213.0
2022-09-09,13.275,13.37,13.275,13.37,6743.0
2022-09-12,13.44,13.565,13.44,13.54,9218.0
2022-09-13,13.39,13.425,13.29,13.3,11533.0
2022-09-14,13.345,13.37,13.285,13.325,12738.0
2022-09-15,13.24,13.325,13.17,13.17,10731.0
2022-09-16,13.08,13.08,12.99,13.05,7491.0
2022-09-19,12.955,13.205,12.93,13.205,11096.0
2022-09-20,13.175,13.175,12.945,13.035,7771.0
2022-09-21,13.13,13.13,12.895,12.895,10254.0
2022-09-22,12.965,12.965,12.795,12.83,16355.0
2022-09-23,12.62,12.62,12.36,12.425,12298.0
2022-09-26,12.35,12.37,12.255,12.255,10530.0
2022-09-27,12.37,12.425,12.28,12.3,34661.0
2022-09-28,12.315,12.53,12.28,12.53,13485.0
2022-09-29,12.46,12.46,12.31,12.425,61014.0
2022-09-30,12.44,12.54,12.44,12.47,3633.0
2022-10-03,12.555,12.78,12.555,12.735,2923.0
2022-10-04,12.915,13.035,12.895,13.02,9590.0
2022-10-05,12.95,12.965,12.875,12.94,61193.0
2022-10-06,12.92,12.92,12.77,12.77,13866.0
2022-10-07,12.71,12.71,12.505,12.55,18837.0
2022-10-11,12.39,12.425,12.255,12.28,19069.0
2022-10-12,12.28,12.36,12.23,12.345,13722.0
2022-10-13,12.2,12.63,12.13,12.61,18561.0
2022-10-14,12.63,12.655,12.45,12.46,33227.0
2022-10-17,12.6,12.68,12.555,12.62,7310.0
2022-10-18,12.795,12.795,12.635,12.68,30008.0
2022-10-19,12.645,12.655,12.575,12.61,28114.0
2022-10-20,12.655,12.7,12.52,12.52,21875.0
2022-10-21,12.54,12.715,12.52,12.715,7631.0
2022-10-24,12.735,12.795,12.71,12.79,6782.0
2022-10-25,12.78,12.885,12.78,12.86,9657.0
2022-10-26,12.95,13.12,12.95,13.03,5846.0
2022-10-27,13.11,13.145,13.03,13.045,16394.0
2022-10-28,13.03,13.065,12.965,13.045,23281.0
2022-10-31,13.02,13.12,13.02,13.075,12752.0
2022-11-01,13.19,13.245,12.85,13.19,12125.0
2022-11-02,13.19,13.245,13.09,13.125,41030.0
2022-11-03,12.985,13.065,12.955,13.03,8558.0
2022-11-04,13.17,13.295,13.155,13.245,14124.0
2022-11-07,13.285,13.295,13.235,13.28,15518.0
2022-11-08,13.305,13.35,13.305,13.33,4896.0
2022-11-09,13.305,13.305,13.08,13.08,9042.0
2022-11-10,13.36,13.475,13.36,13.43,19593.0
2022-11-11,13.545,13.615,13.51,13.615,11915.0
2022-11-14,13.6,13.61,13.475,13.475,17905.0
2022-11-15,13.655,13.655,13.52,13.52,22449.0
2022-11-16,13.51,13.53,13.475,13.475,24945.0
2022-11-17,13.365,13.41,13.295,13.41,23344.0
2022-11-18,13.42,13.475,13.395,13.475,24182.0
2022-11-21,13.44,13.51,13.36,13.51,26353.0
2022-11-22,13.59,13.7,13.59,13.69,38251.0
2022-11-23,13.655,13.735,13.655,13.715,27919.0
2022-11-24,13.75,13.77,13.705,13.75,13859.0
2022-11-25,13.78,13.785,13.74,13.78,25354.0
2022-11-28,13.705,13.75,13.625,13.645,13347.0
2022-11-29,13.735,13.78,13.735,13.76,21968.0
2022-11-30,13.825,13.83,13.66,13.83,4154.0
2022-12-01,13.905,13.93,13.84,13.86,25080.0
2022-12-02,13.785,13.875,13.78,13.84,11771.0
2022-12-05,13.85,13.85,13.625,13.625,29183.0
2022-12-06,13.655,13.68,13.465,13.49,7208.0
2022-12-07,13.465,13.555,13.465,13.49,6145.0
2022-12-08,13.58,13.58,13.465,13.475,6211.0
2022-12-09,13.475,13.565,13.475,13.52,20111.0
2022-12-12,13.51,13.52,13.445,13.5,74207.0
2022-12-13,13.76,13.76,13.51,13.555,6114.0
2022-12-14,13.57,13.61,13.49,13.52,20804.0
2022-12-15,13.43,13.43,13.225,13.275,39007.0
2022-12-16,13.195,13.25,13.15,13.225,30602.0
2022-12-19,13.24,13.24,13.015,13.045,11356.0
2022-12-20,13.045,13.14,13.045,13.135,3375.0
2022-12-21,13.24,13.365,13.24,13.355,19380.0
2022-12-22,13.285,13.33,13.1,13.195,11303.0
2022-12-23,13.25,13.365,13.23,13.365,13821.0
2022-12-28,13.32,13.365,13.185,13.195,3536.0
2022-12-29,13.25,13.375,13.25,13.36,8600.0
2022-12-30,13.375,13.41,13.34,13.365,9839.0
2023-01-03,13.385,13.475,13.295,13.33,15252.0
2023-01-04,13.36,13.455,13.32,13.43,23410.0
2023-01-05,13.44,13.44,13.375,13.42,24406.0
2023-01-06,13.53,13.665,13.465,13.665,8924.0
2023-01-09,13.71,13.8,13.71,13.71,18320.0
2023-01-10,13.735,13.76,13.69,13.76,9601.0
2023-01-11,13.815,13.87,13.8,13.87,13009.0
2023-01-12,13.94,14.04,13.915,14.03,34520.0
2023-01-13,13.985,14.065,13.98,14.06,29990.0
2023-01-16,14.015,14.085,14.015,14.075,5595.0
2023-01-17,14.085,14.13,14.05,14.12,32148.0
2023-01-18,14.185,14.29,14.095,14.095,41417.0
2023-01-19,14.05,14.11,14.005,14.085,23728.0
2023-01-20,14.095,14.175,14.03,14.175,13433.0
2023-01-23,14.23,14.275,14.185,14.24,72284.0
2023-01-24,14.24,14.255,14.185,14.245,37504.0
2023-01-25,14.21,14.265,14.185,14.265,26469.0
2023-01-26,14.365,14.365,14.245,14.345,40226.0
2023-01-27,14.355,14.42,14.335,14.375,42231.0
2023-01-30,14.29,14.355,14.245,14.265,28932.0
2023-01-31,14.255,14.4,14.255,14.4,17898.0
2023-02-01,14.39,14.42,14.275,14.38,20334.0
2023-02-02,14.38,14.41,14.31,14.335,13550.0
2023-02-03,14.4,14.445,14.335,14.355,17600.0
2023-02-06,14.33,14.33,14.21,14.265,41386.0
2023-02-07,14.3,14.39,14.24,14.39,49683.0
2023-02-08,14.355,14.425,14.345,14.39,28100.0
2023-02-09,14.42,14.42,14.33,14.365,45415.0
2023-02-10,14.33,14.39,14.33,14.38,24704.0
2023-02-13,14.38,14.49,14.38,14.48,54097.0
2023-02-14,14.455,14.51,14.41,14.5,18395.0
2023-02-15,14.4,14.48,14.4,14.48,34134.0
2023-02-16,14.4,14.56,14.4,14.51,17570.0
2023-02-17,14.435,14.435,14.365,14.39,38419.0
2023-02-21,14.41,14.41,14.23,14.245,29051.0
2023-02-22,14.24,14.29,14.195,14.22,42310.0
2023-02-23,14.22,14.555,14.005,14.29,29305.0
2023-02-24,14.255,14.3,14.13,14.3,24435.0
2023-02-27,14.335,14.4,14.31,14.335,44495.0
2023-02-28,14.39,14.61,14.3,14.365,18111.0
2023-03-01,14.61,14.61,14.4,14.445,28352.0
2023-03-02,14.61,14.61,14.435,14.535,14089.0
2023-03-03,14.535,14.68,14.465,14.655,46117.0
2023-03-06,14.735,14.735,14.6,14.6,30950.0
2023-03-07,14.895,14.895,14.455,14.49,12173.0
2023-03-08,14.5,14.57,14.465,14.465,18446.0
2023-03-09,14.51,14.52,14.285,14.285,31104.0
2023-03-10,14.21,14.24,13.985,13.985,20112.0
2023-03-13,13.82,13.865,13.695,13.795,59537.0
2023-03-14,13.985,14.005,13.83,13.895,7750.0
2023-03-15,13.67,13.67,13.46,13.595,32498.0
2023-03-16,13.505,13.72,13.45,13.685,38600.0
2023-03-17,13.63,13.63,13.46,13.505,14379.0
2023-03-20,13.505,13.615,13.505,13.615,16779.0
2023-03-21,13.805,13.84,13.765,13.765,25702.0
2023-03-22,13.805,13.83,13.765,13.785,11765.0
2023-03-23,13.715,13.75,13.54,13.58,50855.0
2023-03-24,13.46,13.57,13.425,13.57,39175.0
2023-03-27,13.65,13.685,13.585,13.67,9502.0
2023-03-28,13.65,13.75,13.65,13.705,16400.0
2023-03-29,13.815,13.84,13.795,13.84,13020.0
2023-03-30,13.875,13.92,13.86,13.915,27700.0
2023-03-31,14.005,14.075,13.94,14.05,15020.0
2023-04-03,14.165,14.21,14.11,14.21,30562.0
2023-04-04,14.255,14.255,14.06,14.095,8226.0
2023-04-05,14.085,14.085,14.03,14.05,21826.0
2023-04-06,14.03,14.085,14.03,14.065,14719.0
2023-04-10,14.065,14.185,14.05,14.15,11005.0
2023-04-11,14.23,14.305,14.22,14.295,15364.0
2023-04-12,14.385,14.395,14.305,14.305,39399.0
2023-04-13,14.34,14.395,14.295,14.355,15220.0
2023-04-14,14.385,14.41,14.34,14.395,29376.0
2023-04-17,14.405,14.42,14.375,14.42,18450.0
2023-04-18,14.45,14.5,14.45,14.485,46401.0
2023-04-19,14.385,14.44,14.385,14.44,6592.0
2023-04-20,14.35,14.44,14.32,14.34,11201.0
2023-04-21,14.365,14.375,14.33,14.355,17266.0
2023-04-24,14.33,14.43,14.33,14.42,29102.0
2023-04-25,14.36,14.36,14.255,14.255,10599.0
2023-04-26,14.195,14.24,14.14,14.15,14861.0
2023-04-27,14.195,14.275,14.195,14.255,41300.0
2023-04-28,14.24,14.35,14.24,14.34,32615.0
2023-05-01,14.34,14.395,14.33,14.34,13050.0
2023-05-02,14.295,14.295,14.055,14.14,26902.0
2023-05-03,14.095,14.105,14.01,14.01,29588.0
2023-05-04,13.975,13.975,13.755,13.755,19545.0
2023-05-05,13.875,13.955,13.875,13.955,11749.0
2023-05-08,14.005,14.05,13.995,14.02,15824.0
2023-05-09,13.955,14.065,13.905,14.065,20141.0
2023-05-10,14.105,14.105,13.94,14.03,29288.0
2023-05-11,13.92,13.92,13.805,13.85,17918.0
2023-05-12,13.94,13.995,13.905,13.94,9728.0
2023-05-15,13.94,14.02,13.94,14.02,17300.0
2023-05-16,13.975,13.975,13.91,13.91,8175.0
2023-05-17,13.985,13.985,13.91,13.955,9484.0
2023-05-18,13.955,14.03,13.93,14.03,45418.0
2023-05-19,14.095,14.105,14.055,14.065,5303.0
2023-05-23,14.065,14.11,13.995,14.02,26966.0
2023-05-24,13.955,13.955,13.805,13.84,9103.0
2023-05-25,13.84,13.84,13.74,13.75,19886.0
2023-05-26,13.8,13.85,13.8,13.84,6050.0
2023-05-29,13.85,13.91,13.85,13.91,13005.0
2023-05-30,13.905,13.905,13.755,13.785,56052.0
2023-05-31,13.72,13.72,13.59,13.63,18731.0
2023-06-01,13.64,13.7,13.61,13.61,29101.0
2023-06-02,13.775,13.885,13.775,13.875,10787.0
2023-06-05,13.93,13.93,13.775,13.775,22726.0
2023-06-06,13.755,13.85,13.755,13.85,40425.0
2023-06-07,13.85,13.885,13.83,13.84,15380.0
2023-06-08,13.82,13.83,13.775,13.83,63310.0
2023-06-09,13.83,13.83,13.755,13.775,44310.0
2023-06-12,13.73,13.73,13.675,13.7,11734.0
2023-06-13,13.74,13.865,13.74,13.8,33847.0
2023-06-14,13.875,13.875,13.785,13.83,18000.0
2023-06-15,14.075,14.085,13.81,13.855,23937.0
2023-06-16,13.975,13.985,13.775,13.8,21113.0
2023-06-19,13.8,13.8,13.765,13.8,24658.0
2023-06-20,13.74,13.74,13.64,13.675,61980.0
2023-06-21,13.655,13.675,13.62,13.645,24671.0
2023-06-22,13.59,13.59,13.51,13.51,28127.0
2023-06-23,13.465,13.465,13.39,13.39,28322.0
2023-06-26,13.39,13.545,13.355,13.51,5706.0
2023-06-27,13.555,13.655,13.545,13.655,10102.0
2023-06-28,13.63,13.685,13.63,13.665,17214.0
2023-06-29,13.7,13.755,13.655,13.755,8868.0
2023-06-30,13.84,13.93,13.81,13.93,51301.0
2023-07-04,13.92,13.975,13.92,13.975,10783.0
2023-07-05,13.96,13.96,13.895,13.93,18850.0
2023-07-06,13.86,13.86,13.73,13.765,17830.0
2023-07-07,13.84,13.915,13.84,13.865,45816.0
2023-07-10,13.86,13.885,13.85,13.86,15413.0
2023-07-11,13.905,13.95,13.895,13.94,23828.0
2023-07-12,14.04,14.04,13.985,14.015,41702.0
2023-07-13,14.025,14.095,14.025,14.085,18530.0
2023-07-14,14.095,14.115,14.015,14.06,26201.0
2023-07-17,14.03,14.085,14.005,14.07,59806.0
2023-07-18,14.08,14.25,14.08,14.25,11779.0
2023-07-19,14.28,14.345,14.28,14.345,26622.0
2023-07-20,14.37,14.37,14.325,14.35,4601.0
2023-07-21,14.38,14.405,14.335,14.37,44211.0
2023-07-24,14.405,14.46,14.38,14.425,19250.0
2023-07-25,14.405,14.47,14.405,14.46,20164.0
2023-07-26,14.425,14.49,14.425,14.48,19065.0
2023-07-27,14.51,14.51,14.37,14.37,23333.0
2023-07-28,14.35,14.515,14.35,14.49,26825.0
2023-07-31,14.51,14.555,14.49,14.5,14707.0
2023-08-01,14.435,14.49,14.415,14.49,17256.0
2023-08-02,14.405,14.425,14.27,14.325,72210.0
2023-08-03,14.26,14.305,14.225,14.26,27184.0
2023-08-04,14.295,14.425,14.29,14.35,33013.0
2023-08-08,14.295,14.38,14.27,14.37,30749.0
2023-08-09,14.455,14.46,14.425,14.445,25701.0
2023-08-10,14.445,14.46,14.37,14.405,26438.0
2023-08-11,14.4,14.5,14.4,14.49,52879.0
2023-08-14,14.48,14.48,14.4,14.445,28344.0
2023-08-15,14.37,14.37,14.195,14.195,27270.0
2023-08-16,14.195,14.26,14.17,14.185,6230.0
2023-08-17,14.25,14.25,14.13,14.15,21580.0
2023-08-18,14.06,14.12,14.06,14.105,38306.0
2023-08-21,14.13,14.13,14.01,14.04,38806.0
2023-08-22,14.065,14.065,13.93,13.95,26947.0
2023-08-23,13.955,14.02,13.955,13.975,17936.0
2023-08-24,13.965,13.975,13.92,13.93,16820.0
2023-08-25,13.985,13.995,13.92,13.985,9140.0
2023-08-28,14.04,14.12,14.04,14.12,7410.0
2023-08-29,14.14,14.325,14.14,14.315,32697.0
2023-08-30,14.345,14.41,14.335,14.345,36640.0
2023-08-31,14.335,14.37,14.295,14.295,11460.0
2023-09-01,14.39,14.48,14.39,14.465,19840.0
2023-09-05,14.465,14.51,14.425,14.435,14338.0
2023-09-06,14.425,14.465,14.315,14.355,24403.0
2023-09-07,14.305,14.355,14.25,14.28,39942.0
2023-09-08,14.29,14.29,14.24,14.24,17505.0
2023-09-11,14.29,14.29,14.25,14.25,41524.0
2023-09-12,14.27,14.315,14.26,14.27,13813.0
2023-09-13,14.29,14.29,14.205,14.205,3801.0
2023-09-14,14.37,14.415,14.345,14.415,13800.0
2023-09-15,14.425,14.445,14.41,14.415,16130.0
2023-09-18,14.445,14.465,14.39,14.41,37645.0
2023-09-19,14.41,14.41,14.26,14.27,48712.0
2023-09-20,14.24,14.335,14.24,14.26,43570.0
2023-09-21,14.225,14.225,14.05,14.05,33597.0
2023-09-22,14.095,14.095,14.05,14.05,10800.0
2023-09-25,13.995,14.115,13.995,14.075,30610.0
2023-09-26,14.03,14.03,13.89,13.91,30980.0
2023-09-27,13.995,13.995,13.855,13.885,56500.0
2023-09-28,13.9,14.03,13.9,14.01,9391.0
2023-09-29,14.04,14.085,13.985,13.995,15603.0
2023-10-02,13.955,13.955,13.715,13.715,8691.0
2023-10-03,13.64,13.67,13.54,13.585,36276.0
2023-10-04,13.54,13.585,13.465,13.54,27813.0
2023-10-05,13.55,13.68,13.55,13.68,26766.0
2023-10-06,13.65,13.82,13.54,13.8,41390.0
2023-10-10,13.94,14.03,13.94,13.965,29978.0
2023-10-11,13.985,14.05,13.945,14.02,45653.0
2023-10-12,14.03,14.03,13.855,13.885,31933.0
2023-10-13,13.985,13.985,13.845,13.845,34202.0
2023-10-16,13.92,13.985,13.885,13.985,39743.0
2023-10-17,13.9,14.03,13.9,13.995,31412.0
2023-10-18,13.995,13.995,13.82,13.82,22840.0
2023-10-19,13.8,13.825,13.735,13.735,34972.0
2023-10-20,13.715,13.715,13.54,13.54,46238.0
2023-10-23,13.475,13.605,13.455,13.515,23320.0
2023-10-24,13.55,13.55,13.42,13.42,33418.0
2023-10-25,13.4,13.475,13.385,13.41,39197.0
2023-10-26,13.385,13.505,13.385,13.455,24404.0
2023-10-27,13.475,13.475,13.365,13.375,29353.0
2023-10-30,13.43,13.55,13.43,13.54,36000.0
2023-10-31,13.57,13.585,13.515,13.56,59848.0
2023-11-01,13.615,13.725,13.615,13.725,30218.0
2023-11-02,13.79,14.1,13.79,14.08,24234.0
2023-11-03,14.17,14.22,14.17,14.19,42907.0
2023-11-06,14.22,14.22,14.07,14.105,65101.0
2023-11-07,14.07,14.07,13.96,13.96,33953.0
2023-11-08,13.975,13.975,13.875,13.905,27172.0
2023-11-09,14.015,14.115,14.005,14.005,40048.0
2023-11-10,14.08,14.08,13.985,14.07,22511.0
2023-11-13,14.08,14.135,14.035,14.08,25830.0
2023-11-14,14.17,14.32,14.17,14.3,10926.0
2023-11-15,14.34,14.365,14.29,14.29,29722.0
2023-11-16,14.275,14.285,14.2,14.285,13709.0
2023-11-17,14.33,14.355,14.31,14.35,23627.0
2023-11-20,14.34,14.395,14.34,14.395,70527.0
2023-11-21,14.385,14.385,14.265,14.265,21620.0
2023-11-22,14.235,14.34,14.235,14.29,20008.0
2023-11-23,14.245,14.35,14.245,14.32,25903.0
2023-11-24,14.32,14.355,14.3,14.35,23010.0
2023-11-27,14.3,14.32,14.265,14.3,32829.0
2023-11-28,14.255,14.275,14.22,14.225,12206.0
2023-11-29,14.285,14.3,14.235,14.275,40650.0
2023-11-30,14.32,14.35,14.285,14.33,31313.0
2023-12-01,14.385,14.525,14.385,14.525,76175.0
2023-12-04,14.47,14.535,14.47,14.495,31016.0
2023-12-05,14.46,14.535,14.46,14.49,49457.0
2023-12-06,14.515,14.56,14.425,14.425,41806.0
2023-12-07,14.48,14.48,14.425,14.44,17400.0
2023-12-08,14.45,14.505,14.45,14.49,55320.0
2023-12-11,14.44,14.47,14.375,14.405,41020.0
2023-12-12,14.415,14.415,14.3,14.34,35122.0
2023-12-13,14.32,14.665,14.32,14.665,24094.0
2023-12-14,14.73,14.815,14.73,14.75,52420.0
2023-12-15,14.76,14.76,14.555,14.59,37092.0
2023-12-18,14.645,14.685,14.62,14.645,44370.0
2023-12-19,14.62,14.765,14.62,14.765,20339.0
2023-12-20,14.785,14.84,14.675,14.675,52375.0
2023-12-21,14.7,14.815,14.7,14.795,45579.0
2023-12-22,14.825,14.905,14.795,14.89,53309.0
2023-12-27,14.89,15.12,14.665,14.99,59831.0
2023-12-28,14.945,15.01,14.945,14.955,35763.0
2023-12-29,14.965,15.01,14.935,15.01,26927.0
2024-01-02,14.965,15.02,14.925,14.965,25279.0
2024-01-03,14.925,15.01,14.895,14.98,46270.0
2024-01-04,15.02,15.03,14.97,14.99,48313.0
2024-01-05,14.98,15.045,14.955,15.01,33665.0
2024-01-08,14.98,15.055,14.955,15.045,40363.0
2024-01-09,15.045,15.045,14.965,15.0,93498.0
2024-01-10,14.99,14.99,14.965,14.97,62103.0
2024-01-11,14.99,15.0,14.89,14.99,46685.0
2024-01-12,15.02,15.035,14.97,15.01,38060.0
2024-01-15,15.01,15.065,14.99,15.065,87837.0
2024-01-16,14.99,14.99,14.905,14.965,43044.0
2024-01-17,14.86,14.86,14.72,14.795,56617.0
2024-01-18,14.805,14.825,14.75,14.825,19691.0
2024-01-19,14.85,14.86,14.775,14.86,61910.0
2024-01-22,14.89,14.925,14.87,14.925,45305.0
2024-01-23,14.935,15.0,14.935,15.0,79500.0
2024-01-24,15.085,15.105,15.045,15.065,51716.0
2024-01-25,15.11,15.12,15.065,15.12,82813.0
2024-01-26,15.13,15.16,15.105,15.14,45648.0
2024-01-29,15.145,15.165,15.09,15.155,52878.0
2024-01-30,15.135,15.2,15.09,15.19,41071.0
2024-01-31,15.19,15.19,15.06,15.07,61800.0
2024-02-01,15.105,15.135,14.995,15.09,40472.0
2024-02-02,15.05,15.05,14.955,15.015,79758.0
2024-02-05,14.93,14.965,14.815,14.835,46457.0
2024-02-06,14.845,14.9,14.815,14.875,45719.0
2024-02-07,14.9,14.95,14.865,14.93,89760.0
2024-02-08,14.93,14.95,14.845,14.94,80280.0
2024-02-09,14.92,14.965,14.865,14.95,57941.0
2024-02-12,14.92,15.015,14.92,14.965,63495.0
2024-02-13,14.865,14.875,14.62,14.705,45386.0
2024-02-14,14.815,14.91,14.815,14.89,40566.0
2024-02-15,14.95,15.155,14.95,15.145,55216.0
2024-02-16,15.145,15.265,15.135,15.21,56260.0
2024-02-20,15.18,15.255,15.165,15.22,80833.0
2024-02-21,15.23,15.265,15.21,15.25,34200.0
2024-02-22,15.33,15.39,15.285,15.37,50011.0
2024-02-23,15.37,15.415,15.35,15.405,79064.0
2024-02-26,15.36,15.435,15.325,15.33,101696.0
2024-02-27,15.375,15.385,15.33,15.365,65114.0
2024-02-28,15.41,15.41,15.335,15.335,49422.0
2024-02-29,15.385,15.44,15.365,15.405,75506.0
2024-03-01,15.47,15.58,15.47,15.545,43016.0
2024-03-04,15.525,15.57,15.525,15.535,78806.0
2024-03-05,15.535,15.6,15.515,15.545,77349.0
2024-03-06,15.61,15.64,15.535,15.565,43313.0
2024-03-07,15.58,15.715,15.58,15.705,44079.0
2024-03-08,15.72,15.74,15.62,15.645,26200.0
2024-03-11,15.62,15.655,15.59,15.645,24071.0
2024-03-12,15.675,15.675,15.6,15.63,44400.0
2024-03-13,15.665,15.695,15.665,15.675,39320.0
2024-03-14,15.685,15.685,15.565,15.62,43200.0
2024-03-15,15.61,15.685,15.61,15.655,42060.0
2024-03-18,15.695,15.695,15.645,15.675,61782.0
2024-03-19,15.685,15.78,15.685,15.75,48816.0
2024-03-20,15.74,15.855,15.74,15.855,56514.0
2024-03-21,15.855,15.965,15.855,15.93,38905.0
2024-03-22,15.93,15.93,15.805,15.835,71849.0
2024-03-25,15.825,15.91,15.795,15.875,44737.0
2024-03-26,15.85,15.935,15.85,15.86,69917.0
2024-03-27,15.905,15.97,15.87,15.97,31453.0
2024-03-28,16.01,16.055,16.0,16.04,46141.0
2024-04-01,16.065,16.065,15.98,16.0,16170.0
2024-04-02,15.955,15.955,15.88,15.895,39001.0
2024-04-03,15.895,16.0,15.895,15.965,45350.0
2024-04-04,16.01,16.03,15.84,15.88,42071.0
2024-04-05,15.885,16.03,15.86,15.99,108110.0
2024-04-08,16.02,16.045,15.99,16.04,12228.0
2024-04-09,16.095,16.105,15.99,16.065,37953.0
2024-04-10,15.955,15.97,15.87,15.935,76061.0
2024-04-11,15.955,15.955,15.765,15.82,54348.0
2024-04-12,15.81,15.83,15.65,15.67,25837.0
2024-04-15,15.735,15.8,15.53,15.555,83635.0
2024-04-16,15.555,15.555,15.435,15.5,42194.0
2024-04-17,15.53,15.545,15.405,15.465,14051.0
2024-04-18,15.49,15.53,15.385,15.435,31399.0
2024-04-19,15.455,15.555,15.455,15.52,44703.0
2024-04-22,15.5,15.625,15.5,15.585,26710.0
2024-04-23,15.595,15.68,15.54,15.65,27187.0
2024-04-24,15.64,15.715,15.565,15.615,60787.0
2024-04-25,15.51,15.555,15.425,15.545,64613.0
2024-04-26,15.56,15.62,15.55,15.58,33503.0
2024-04-29,15.61,15.645,15.57,15.63,38107.0
2024-04-30,15.62,15.62,15.46,15.495,28869.0
2024-05-01,15.41,15.55,15.37,15.44,44300.0
2024-05-02,15.505,15.58,15.465,15.535,29108.0
2024-05-03,15.59,15.665,15.59,15.62,58987.0
2024-05-06,15.685,15.825,15.665,15.825,39134.0
2024-05-07,15.865,15.9,15.81,15.81,31502.0
2024-05-08,15.74,15.885,15.74,15.885,25540.0
2024-05-09,15.93,16.065,15.9,16.035,41404.0
2024-05-10,16.055,16.09,16.015,16.045,38351.0
2024-05-13,16.065,16.09,15.995,16.025,39613.0
2024-05-14,16.035,16.065,15.98,16.025,34120.0
2024-05-15,16.075,16.075,16.025,16.045,67850.0
2024-05-16,16.025,16.12,16.025,16.12,30400.0
2024-05-17,16.12,16.16,16.1,16.15,47000.0
2024-05-21,16.13,16.195,16.13,16.185,32102.0
2024-05-22,16.15,16.185,16.09,16.12,31693.0
2024-05-23,16.165,16.165,15.98,16.045,63107.0
2024-05-24,16.045,16.15,16.025,16.13,46200.0
2024-05-27,16.16,16.205,16.11,16.175,33145.0
2024-05-28,16.165,16.165,16.045,16.08,42869.0
2024-05-29,15.99,15.99,15.79,15.8,42698.0
2024-05-30,15.83,15.935,15.83,15.87,33400.0
2024-05-31,15.965,16.02,15.86,16.02,26809.0
2024-06-03,16.05,16.07,15.85,15.915,100519.0
2024-06-04,15.84,15.89,15.815,15.89,27483.0
2024-06-05,15.945,15.955,15.9,15.935,61110.0
2024-06-06,15.985,16.01,15.955,16.0,33900.0
2024-06-07,15.9,15.985,15.9,15.915,36271.0
2024-06-10,15.91,16.02,15.9,15.995,22121.0
2024-06-11,15.925,15.945,15.82,15.83,39768.0
2024-06-12,15.935,15.995,15.84,15.84,71730.0
2024-06-13,15.795,15.83,15.65,15.66,52218.0
2024-06-14,15.605,15.605,15.5,15.565,20724.0
2024-06-17,15.535,15.565,15.44,15.555,65933.0
2024-06-18,15.555,15.64,15.535,15.565,36310.0
2024-06-19,15.575,15.595,15.48,15.53,38531.0
2024-06-20,15.53,15.605,15.48,15.5,64500.0
2024-06-21,15.51,15.52,15.435,15.46,35171.0
2024-06-24,15.48,15.735,15.46,15.735,63105.0
2024-06-25,15.72,15.735,15.64,15.72,46119.0
2024-06-26,15.67,15.7,15.615,15.69,39665.0
2024-06-27,15.715,15.79,15.715,15.78,43000.0
2024-06-28,15.845,15.865,15.78,15.8,39410.0
2024-07-02,15.75,15.82,15.74,15.82,32625.0
2024-07-03,15.885,16.01,15.845,15.95,54002.0
2024-07-04,15.95,16.045,15.925,16.01,82525.0
2024-07-05,15.99,15.99,15.835,15.835,57472.0
2024-07-08,15.865,15.925,15.835,15.925,32662.0
2024-07-09,15.925,15.925,15.825,15.825,37258.0
2024-07-10,15.905,16.0,15.895,16.0,45916.0
2024-07-11,16.025,16.19,16.025,16.19,38326.0
2024-07-12,16.21,16.325,16.21,16.245,40124.0
2024-07-15,16.54,16.635,16.505,16.59,31090.0
2024-07-16,16.62,16.705,16.58,16.705,88885.0
2024-07-17,16.635,16.695,16.58,16.645,42425.0
2024-07-18,16.675,16.695,16.53,16.59,45206.0
2024-07-19,16.63,16.63,16.54,16.57,35510.0
2024-07-22,16.665,16.73,16.6,16.73,47625.0
2024-07-23,16.73,16.74,16.675,16.725,24645.0
2024-07-24,16.705,16.77,16.645,16.645,68700.0
2024-07-25,16.62,16.79,16.62,16.725,51452.0
2024-07-26,16.8,16.855,16.77,16.835,34827.0
2024-07-29,16.835,16.865,16.75,16.79,25996.0
2024-07-30,16.795,16.9,16.765,16.85,27814.0
2024-07-31,16.91,17.07,16.91,16.975,71605.0
2024-08-01,16.985,17.025,16.66,16.735,44396.0
2024-08-02,16.595,16.595,16.295,16.45,56301.0
2024-08-06,16.125,16.375,16.01,16.335,45802.0
2024-08-07,16.42,16.42,16.135,16.2,25469.0
2024-08-08,16.295,16.43,16.24,16.405,25597.0
2024-08-09,16.45,16.48,16.42,16.48,31751.0
2024-08-12,16.515,16.595,16.51,16.565,18953.0
2024-08-13,16.63,16.735,16.63,16.735,37352.0
2024-08-14,16.775,16.85,16.765,16.85,29905.0
2024-08-15,16.94,17.015,16.92,16.965,34500.0
2024-08-16,16.955,16.985,16.93,16.985,29285.0
2024-08-19,16.995,17.09,16.995,17.005,44720.0
2024-08-20,17.025,17.025,16.93,16.965,26910.0
2024-08-21,16.995,17.07,16.995,17.06,36400.0
2024-08-22,17.09,17.09,17.0,17.055,49977.0
2024-08-23,17.12,17.235,17.12,17.215,31691.0
2024-08-26,17.29,17.32,17.265,17.3,19524.0
2024-08-27,17.255,17.29,17.225,17.27,63233.0
2024-08-28,17.265,17.3,17.16,17.195,50802.0
2024-08-29,17.275,17.355,17.23,17.295,55780.0
2024-08-30,17.335,17.375,17.23,17.375,32413.0
2024-09-03,17.315,17.315,17.16,17.24,32085.0
2024-09-04,17.18,17.315,17.18,17.285,47000.0
2024-09-05,17.335,17.345,17.22,17.25,22000.0
2024-09-06,17.315,17.335,17.055,17.135,36826.0
2024-09-09,17.21,17.325,17.19,17.275,50003.0
2024-09-10,17.26,17.345,17.16,17.345,97501.0
2024-09-11,17.345,17.46,17.19,17.46,42952.0
2024-09-12,17.51,17.63,17.5,17.63,55600.0
2024-09-13,17.64,17.745,17.64,17.73,31815.0
2024-09-16,17.745,17.835,17.71,17.815,53431.0
2024-09-17,17.855,17.89,17.775,17.825,74963.0
2024-09-18,17.825,17.86,17.74,17.785,56128.0
2024-09-19,17.9,17.975,17.87,17.94,67328.0
2024-09-20,17.95,17.96,17.86,17.95,32208.0
2024-09-23,17.995,18.025,17.94,17.995,69412.0
2024-09-24,18.045,18.065,17.995,18.035,57602.0
2024-09-25,18.045,18.055,17.985,18.015,47208.0
2024-09-26,18.075,18.15,18.025,18.075,57004.0
2024-09-27,18.115,18.125,18.05,18.06,49447.0
2024-09-30,18.02,18.135,18.01,18.135,34083.0
2024-10-01,18.115,18.185,18.08,18.175,35056.0
2024-10-02,18.175,18.24,18.095,18.125,55614.0
2024-10-03,18.135,18.195,18.03,18.175,40090.0
2024-10-04,18.29,18.34,18.265,18.27,41156.0
2024-10-07,18.22,18.3,18.155,18.24,80089.0
2024-10-08,18.22,18.22,18.105,18.185,32301.0
2024-10-09,18.175,18.25,18.165,18.24,57001.0
2024-10-10,18.25,18.33,18.215,18.33,63987.0
2024-10-11,18.29,18.51,18.29,18.5,51910.0
2024-10-15,18.445,18.5,18.405,18.465,35139.0
2024-10-16,18.52,18.57,18.52,18.53,29297.0
2024-10-17,18.59,18.625,18.56,18.605,91787.0
2024-10-18,18.625,18.645,18.58,18.615,37239.0
2024-10-21,18.635,18.665,18.53,18.54,51830.0
2024-10-22,18.48,18.5,18.415,18.5,34282.0
2024-10-23,18.465,18.5,18.365,18.415,63179.0
2024-10-24,18.405,18.51,18.365,18.51,46003.0
2024-10-25,18.52,18.53,18.445,18.47,58221.0
2024-10-28,18.425,18.52,18.365,18.5,81741.0
2024-10-29,18.49,18.51,18.435,18.51,90331.0
2024-10-30,18.495,18.575,18.495,18.525,41938.0
2024-10-31,18.45,18.515,18.275,18.325,76390.0
2024-11-01,18.37,18.42,18.315,18.35,45878.0
2024-11-04,18.34,18.495,18.34,18.38,66823.0
2024-11-05,18.41,18.495,18.4,18.485,36687.0
2024-11-06,18.64,18.815,18.61,18.795,72919.0
2024-11-07,18.755,18.865,18.755,18.865,68161.0
2024-11-08,18.865,18.865,18.745,18.805,31374.0
2024-11-11,18.855,18.95,18.805,18.865,31124.0
2024-11-12,18.87,18.87,18.71,18.785,123264.0
2024-11-13,18.805,18.805,18.72,18.755,61120.0
2024-11-14,18.9,18.9,18.755,18.795,42493.0
2024-11-15,18.765,18.815,18.71,18.755,72638.0
2024-11-18,18.765,18.865,18.755,18.795,49125.0
2024-11-19,18.71,18.805,18.67,18.805,55205.0
2024-11-20,18.815,18.91,18.755,18.91,59938.0
2024-11-21,18.97,19.14,18.95,19.125,41817.0
2024-11-22,19.14,19.19,19.135,19.15,48195.0
2024-11-25,19.17,19.2,19.085,19.085,78856.0
2024-11-26,19.085,19.105,18.995,19.105,60423.0
2024-11-27,19.09,19.185,19.09,19.13,60504.0
2024-11-28,19.165,19.235,19.165,19.175,72900.0
2024-11-29,19.185,19.285,19.185,19.265,79644.0
2024-12-02,19.265,19.3,19.215,19.29,53927.0
2024-12-03,19.265,19.31,19.255,19.285,42416.0
2024-12-04,19.3,19.32,19.265,19.31,108267.0
2024-12-05,19.275,19.575,19.275,19.525,48408.0
2024-12-06,19.545,19.62,19.485,19.505,82406.0
2024-12-09,19.525,19.565,19.455,19.465,64620.0
2024-12-10,19.42,19.42,19.33,19.36,49320.0
2024-12-11,19.43,19.43,19.33,19.37,39738.0
2024-12-12,19.265,19.275,19.195,19.215,55213.0
2024-12-13,19.235,19.235,19.08,19.12,53955.0
2024-12-16,19.09,19.165,19.03,19.05,52985.0
2024-12-17,18.965,18.985,18.905,18.955,40946.0
2024-12-18,18.955,18.965,18.635,18.635,45000.0
2024-12-19,18.645,18.72,18.575,18.585,40221.0
2024-12-20,18.5,18.75,18.5,18.655,71473.0
2024-12-23,18.595,18.77,18.565,18.77,88772.0
2024-12-24,18.81,18.83,18.75,18.78,25102.0
2024-12-27,18.78,18.855,18.71,18.81,30550.0
2024-12-30,18.76,18.8,18.635,18.76,34751.0
2024-12-31,18.86,18.9,18.805,18.855,21281.0
2025-01-02,18.92,19.015,18.825,18.9,57446.0
2025-01-03,18.92,19.025,18.92,19.01,32709.0
2025-01-06,19.125,19.135,18.94,18.96,55402.0
2025-01-07,19.055,19.085,18.92,18.95,64436.0
2025-01-08,18.95,18.97,18.87,18.95,61232.0
2025-01-09,18.98,19.0,18.95,19.0,42403.0
2025-01-10,19.035,19.045,18.815,18.87,67445.0
2025-01-13,18.785,18.845,18.725,18.735,67245.0
2025-01-14,18.735,18.805,18.705,18.805,72603.0
2025-01-15,18.96,18.96,18.86,18.89,53738.0
2025-01-16,18.91,18.95,18.86,18.94,43585.0
2025-01-17,19.035,19.045,18.99,19.01,68744.0
2025-01-20,18.98,19.105,18.98,19.085,58189.0
2025-01-21,19.095,19.165,19.085,19.155,101318.0
2025-01-22,19.21,19.22,19.175,19.21,79137.0
2025-01-23,19.2,19.33,19.2,19.28,69491.0
2025-01-24,19.3,19.31,19.24,19.29,49270.0
2025-01-27,19.23,19.24,19.165,19.23,43501.0
2025-01-28,19.27,19.27,19.18,19.23,60735.0
2025-01-29,19.22,19.32,19.22,19.29,70495.0
2025-01-30,19.395,19.505,19.395,19.455,74868.0
2025-01-31,19.475,19.475,19.22,19.23,61297.0
2025-02-03,18.48,19.055,18.48,19.035,45349.0
2025-02-04,19.095,19.165,19.055,19.055,46237.0
2025-02-05,19.135,19.23,19.085,19.22,44993.0
2025-02-06,19.385,19.385,19.24,19.31,65115.0
2025-02-07,19.375,19.375,19.24,19.29,68556.0
2025-02-10,19.385,19.405,19.345,19.365,44223.0
2025-02-11,19.34,19.34,19.26,19.28,156735.0
2025-02-12,19.25,19.25,19.165,19.21,84149.0
2025-02-13,19.23,19.26,19.17,19.22,55677.0
2025-02-14,19.26,19.32,19.185,19.21,107585.0
2025-02-18,19.22,19.395,19.21,19.375,49328.0
2025-02-19,19.365,19.405,19.31,19.385,80675.0
2025-02-20,19.375,19.435,19.31,19.32,66517.0
2025-02-21,19.365,19.405,19.115,19.155,61481.0
2025-02-24,19.29,19.31,19.115,19.24,67289.0
2025-02-25,19.28,19.31,19.105,19.24,48005.0
2025-02-26,19.28,19.385,19.22,19.3,56944.0
2025-02-27,19.375,19.375,19.24,19.24,81118.0
2025-02-28,19.25,19.35,19.19,19.34,40580.0
2025-03-03,19.395,19.475,19.025,19.115,53248.0
2025-03-04,18.955,18.965,18.605,18.81,94185.0
2025-03-05,18.725,18.985,18.725,18.955,61113.0
2025-03-06,18.77,18.91,18.735,18.79,100705.0
2025-03-07,18.76,18.955,18.76,18.94,73544.0
2025-03-10,18.685,18.75,18.5,18.575,41567.0
2025-03-11,18.54,18.665,18.43,18.53,43581.0
2025-03-12,18.565,18.725,18.5,18.655,45977.0
2025-03-13,18.615,18.735,18.48,18.545,32372.0
2025-03-14,18.615,18.82,18.615,18.79,49081.0
2025-03-17,18.82,18.975,18.82,18.965,32157.0
2025-03-18,18.93,19.015,18.86,18.955,35934.0
2025-03-19,18.995,19.16,18.995,19.145,26358.0
2025-03-20,19.105,19.19,19.065,19.16,29302.0
2025-03-21,19.125,19.15,18.965,19.135,34301.0
2025-03-24,19.18,19.405,19.18,19.365,19665.0
2025-03-25,19.455,19.525,19.45,19.465,31025.0
2025-03-26,19.455,19.535,19.365,19.395,67497.0
2025-03-27,19.365,19.445,19.32,19.405,22829.0
2025-03-28,19.405,19.42,19.22,19.27,27173.0
2025-03-31,19.16,19.475,19.16,19.425,41156.0
2025-04-01,19.405,19.59,19.395,19.58,21216.0
2025-04-02,19.485,19.69,19.485,19.69,22139.0
2025-04-03,19.29,19.375,19.18,19.19,68874.0
2025-04-04,18.76,18.83,18.155,18.3,71386.0
2025-04-07,17.695,18.24,17.48,17.94,51229.0
2025-04-08,18.28,18.31,17.51,17.575,23875.0
2025-04-09,17.43,18.515,17.42,18.455,73600.0
2025-04-10,18.26,18.26,17.715,17.93,100089.0
2025-04-11,17.93,18.31,17.93,18.26,22450.0
2025-04-14,18.525,18.625,18.495,18.575,44968.0
2025-04-15,18.575,18.77,18.575,18.74,55802.0
2025-04-16,18.75,18.915,18.72,18.82,54120.0
2025-04-17,18.88,19.025,18.88,18.945,48500.0
2025-04-21,18.895,18.895,18.7,18.84,25187.0
2025-04-22,19.015,19.14,18.975,19.065,47427.0
2025-04-23,19.32,19.32,19.12,19.16,54359.0
2025-04-24,19.19,19.375,19.17,19.32,38030.0
2025-04-25,19.27,19.355,19.27,19.355,30764.0
2025-04-28,19.335,19.475,19.335,19.395,30858.0
2025-04-29,19.385,19.495,19.375,19.465,24210.0
2025-04-30,19.415,19.505,19.29,19.475,49948.0
2025-05-01,19.535,19.575,19.435,19.445,48141.0
2025-05-02,19.595,19.6,19.485,19.595,57683.0
2025-05-05,19.585,19.6,19.485,19.545,45595.0
2025-05-06,19.595,19.71,19.565,19.7,32856.0
2025-05-07,19.72,19.86,19.71,19.79,55672.0
2025-05-08,19.86,19.965,19.78,19.915,81775.0
2025-05-09,20.065,20.14,20.045,20.13,64908.0
2025-05-12,20.425,20.425,20.105,20.13,73890.0
2025-05-13,20.21,20.34,20.16,20.29,82943.0
2025-05-14,20.24,20.27,20.17,20.26,91802.0
2025-05-15,20.25,20.415,20.25,20.38,49874.0
2025-05-16,20.38,20.495,20.37,20.475,43655.0
2025-05-20,20.495,20.635,20.475,20.565,90895.0
2025-05-21,20.545,20.605,20.465,20.505,78247.0
2025-05-22,20.515,20.525,20.415,20.455,79441.0
2025-05-23,20.39,20.505,20.36,20.485,65243.0
2025-05-26,20.575,20.7,20.515,20.67,60100.0
2025-05-27,20.76,20.82,20.73,20.78,93464.0
2025-05-28,20.83,20.84,20.76,20.78,77386.0
2025-05-29,20.91,20.92,20.74,20.75,49514.0
2025-05-30,20.74,20.79,20.67,20.74,78207.0
2025-06-02,20.78,20.89,20.75,20.85,81270.0
2025-06-03,20.91,20.96,20.82,20.95,122994.0
2025-06-04,20.995,20.995,20.84,20.91,88809.0
2025-06-05,20.975,20.975,20.89,20.93,91495.0
2025-06-06,21.065,21.075,20.95,20.985,63144.0
2025-06-09,20.985,21.015,20.9,20.92,74963.0
2025-06-10,20.95,20.975,20.92,20.95,103233.0
2025-06-11,21.035,21.065,20.975,21.035,119595.0
2025-06-12,21.015,21.235,20.965,21.235,124540.0
2025-06-13,21.29,21.29,21.165,21.225,90296.0
2025-06-16,21.275,21.32,21.235,21.235,138145.0
2025-06-17,21.265,21.28,21.155,21.215,143064.0
2025-06-18,21.265,21.31,21.215,21.215,116840.0
2025-06-19,21.195,21.245,21.175,21.235,114780.0
2025-06-20,21.32,21.36,21.175,21.245,71021.0
2025-06-23,21.195,21.34,21.195,21.245,143108.0
2025-06-24,21.225,21.34,21.205,21.275,209130.0
2025-06-25,21.28,21.28,21.165,21.185,129634.0
2025-06-26,21.205,21.28,21.185,21.28,129663.0
2025-06-27,21.255,21.37,21.185,21.265,70751.0
2025-06-30,21.33,21.43,21.275,21.42,73910.0
2025-07-02,21.5,21.5,21.32,21.35,86533.0
2025-07-03,21.39,21.46,21.33,21.44,100681.0
2025-07-04,21.44,21.54,21.44,21.52,68355.0
2025-07-07,21.54,21.54,21.42,21.47,96076.0
2025-07-08,21.48,21.51,21.42,21.46,131644.0
2025-07-09,21.48,21.54,21.46,21.5,199876.0
2025-07-10,21.49,21.58,21.45,21.53,109314.0
2025-07-11,21.51,21.54,21.41,21.51,75144.0
2025-07-14,21.52,21.655,21.51,21.64,140681.0
2025-07-15,21.665,21.665,21.52,21.54,141222.0
2025-07-16,21.58,21.58,21.41,21.55,88230.0
2025-07-17,21.48,21.665,21.48,21.63,93446.0
2025-07-18,21.695,21.695,21.63,21.65,77817.0
2025-07-21,21.695,21.705,21.53,21.54,100649.0
2025-07-22,21.58,21.65,21.53,21.64,56623.0
2025-07-23,21.695,21.805,21.695,21.725,91337.0
2025-07-24,21.715,21.775,21.675,21.735,124224.0
2025-07-25,21.745,21.815,21.715,21.805,94483.0
2025-07-28,21.825,21.825,21.665,21.715,92114.0
2025-07-29,21.785,21.835,21.755,21.815,97113.0
2025-07-30,21.785,21.825,21.58,21.635,149480.0
2025-07-31,21.635,21.645,21.53,21.58,118408.0
2025-08-01,21.5,21.5,21.32,21.43,156933.0
2025-08-05,21.58,21.705,21.58,21.635,125415.0
2025-08-06,21.755,21.755,21.615,21.695,117744.0
2025-08-07,21.685,21.735,21.54,21.57,123641.0
2025-08-08,21.685,21.705,21.6,21.6,126657.0
2025-08-11,21.6,21.655,21.53,21.56,96201.0
2025-08-12,21.615,21.735,21.56,21.725,98569.0
2025-08-13,21.805,21.865,21.735,21.845,85063.0
2025-08-14,21.785,21.945,21.785,21.945,102584.0
2025-08-15,21.985,21.985,21.915,21.955,102700.0
2025-08-18,21.955,22.005,21.925,21.985,89247.0
2025-08-19,22.005,22.045,21.925,21.935,112627.0
2025-08-20,21.975,22.015,21.925,21.985,82669.0
2025-08-21,21.995,22.13,21.995,22.1,97253.0
2025-08-22,22.095,22.34,22.095,22.29,113927.0
2025-08-25,22.28,22.28,22.14,22.17,92788.0
2025-08-26,22.22,22.27,22.18,22.27,98520.0
2025-08-27,22.24,22.32,22.24,22.29,82440.0
2025-08-28,22.37,22.39,22.21,22.34,167413.0
2025-08-29,22.38,22.42,22.29,22.39,57864.0
2025-09-02,22.29,22.4,22.25,22.4,105695.0
2025-09-03,22.47,22.51,22.41,22.49,96736.0
2025-09-04,22.54,22.65,22.5,22.65,109504.0
2025-09-05,22.735,22.745,22.59,22.64,154203.0
2025-09-08,22.705,22.725,22.55,22.64,153634.0
2025-09-09,22.65,22.715,22.64,22.66,105450.0
2025-09-10,22.725,22.765,22.68,22.765,114913.0
2025-09-11,22.795,22.895,22.775,22.865,118661.0
2025-09-12,22.865,22.915,22.785,22.805,113968.0
2025-09-15,22.865,22.885,22.765,22.825,83113.0
2025-09-16,22.835,22.835,22.695,22.745,136678.0
2025-09-17,22.735,22.865,22.705,22.735,136943.0
2025-09-18,22.785,22.885,22.775,22.825,156495.0
2025-09-19,23.35,23.51,22.815,22.955,145780.0
2025-09-22,22.955,23.115,22.915,23.105,118296.0
2025-09-23,23.145,23.235,23.09,23.095,117520.0
2025-09-24,23.165,23.235,23.015,23.015,90160.0
2025-09-25,22.985,23.055,22.915,23.035,75131.0
2025-09-26,23.095,23.205,23.045,23.155,87578.0
2025-09-29,23.255,23.285,23.205,23.245,114244.0
2025-09-30,23.245,23.265,23.135,23.245,45889.0
2025-10-01,23.265,23.375,23.265,23.315,88201.0
2025-10-02,23.375,23.425,23.215,23.425,116405.0
2025-10-03,23.435,23.61,23.375,23.61,68892.0
2025-10-06,23.73,23.82,23.59,23.73,131219.0
2025-10-07,23.78,23.78,23.55,23.62,369195.0
2025-10-08,23.72,23.74,23.6,23.72,109850.0
2025-10-09,23.8,23.8,23.49,23.56,109859.0
2025-10-10,23.6,23.6,23.275,23.275,149600.0
2025-10-14,23.375,23.65,23.285,23.62,285201.0
2025-10-15,23.74,23.9,23.63,23.71,123113.0
2025-10-16,23.74,23.82,23.58,23.65,134324.0
2025-10-17,23.55,23.58,23.385,23.5,136013.0
2025-10-20,23.62,23.79,23.57,23.79,89144.0
2025-10-21,23.61,23.61,23.425,23.48,140651.0
2025-10-22,23.425,23.575,23.425,23.54,81052.0
2025-10-23,23.66,23.69,23.58,23.65,123616.0
2025-10-24,23.73,23.79,23.67,23.75,139432.0
2025-10-27,23.79,23.79,23.58,23.68,151546.0
2025-10-28,23.69,23.74,23.65,23.68,134151.0
2025-10-29,23.75,23.75,23.46,23.52,140596.0
2025-10-30,23.48,23.61,23.45,23.51,91460.0
2025-10-31,23.55,23.69,23.5,23.67,103752.0
2025-11-03,23.7,23.83,23.59,23.67,109959.0
2025-11-04,23.63,23.64,23.52,23.56,132800.0
2025-11-05,23.66,23.83,23.66,23.78,77002.0
2025-11-06,23.83,23.83,23.64,23.68,272497.0
2025-11-07,23.64,23.68,23.47,23.68,120723.0
2025-11-10,23.8,23.98,23.79,23.94,159964.0
2025-11-11,23.98,24.07,23.98,24.06,39886.0
2025-11-12,24.09,24.44,24.09,24.41,161244.0
2025-11-13,24.42,24.48,24.07,24.11,360993.0
2025-11-14,23.9,24.23,23.84,24.22,215869.0
2025-11-17,24.17,24.23,23.96,24.03,103218.0
2025-11-18,23.96,24.11,23.91,24.07,121429.0
2025-11-19,24.08,24.12,23.98,24.1,105159.0
2025-11-20,24.23,24.26,23.77,23.79,140894.0
2025-11-21,23.82,24.08,23.82,24.04,168489.0
2025-11-24,24.12,24.28,24.04,24.28,136847.0
2025-11-25,24.31,24.44,24.26,24.39,140076.0
2025-11-26,24.45,24.57,24.43,24.54,127643.0