Date,Open,High,Low,Close,Volume
2021-03-04,9.88,9.945,9.73,9.945,1590.0
2021-03-05,10.04,10.04,9.945,9.945,17300.0
2021-03-08,10.095,10.22,10.095,10.175,39017.0
2021-03-09,10.175,10.175,10.175,10.175,900.0
2021-03-10,10.235,10.245,10.15,10.175,4100.0
2021-03-11,10.275,10.275,10.245,10.245,1500.0
2021-03-12,10.32,10.32,10.245,10.245,1.0
2021-03-15,10.32,10.39,10.32,10.36,2247.0
2021-03-16,10.37,10.37,10.36,10.36,700.0
2021-03-17,10.425,10.425,10.335,10.4,9350.0
2021-03-18,10.46,10.46,10.355,10.355,25177.0
2021-03-19,10.405,10.405,10.355,10.355,900.0
2021-03-22,10.355,10.355,10.335,10.335,10005.0
2021-03-23,10.32,10.32,10.245,10.245,470.0
2021-03-24,10.32,10.32,10.245,10.245,6450.0
2021-03-25,10.175,10.29,10.15,10.15,16202.0
2021-03-26,10.44,10.47,10.44,10.47,7200.0
2021-03-29,10.47,10.525,10.47,10.525,2242.0
2021-03-30,10.495,10.51,10.455,10.51,16435.0
2021-03-31,10.52,10.52,10.485,10.495,4953.0
2021-04-01,10.465,10.465,10.45,10.45,500.0
2021-04-05,10.62,10.625,10.62,10.625,400.0
2021-04-06,10.655,10.655,10.6,10.6,110.0
2021-04-07,10.665,10.665,10.59,10.6,301.0
2021-04-08,10.575,10.575,10.565,10.575,5900.0
2021-04-09,10.635,10.635,10.575,10.575,1345.0
2021-04-12,10.575,10.575,10.575,10.575,0.0
2021-04-13,10.6,10.62,10.59,10.62,5860.0
2021-04-14,10.665,10.68,10.62,10.645,1211.0
2021-04-15,10.715,10.715,10.715,10.715,400.0
2021-04-16,10.795,10.795,10.78,10.795,600.0
2021-04-19,10.895,10.895,10.75,10.75,1200.0
2021-04-20,10.77,10.77,10.69,10.69,1800.0
2021-04-21,10.77,10.825,10.77,10.825,5500.0
2021-04-22,10.79,10.79,10.76,10.79,613.0
2021-04-23,10.84,10.84,10.715,10.79,5320.0
2021-04-26,10.915,10.94,10.78,10.78,4552.0
2021-04-27,10.75,10.805,10.75,10.79,60446.0
2021-04-28,10.78,10.79,10.78,10.78,15700.0
2021-04-29,10.86,10.86,10.84,10.86,4100.0
2021-04-30,10.825,10.825,10.78,10.79,26900.0
2021-05-03,10.87,10.94,10.87,10.915,2500.0
2021-05-04,10.93,10.93,10.835,10.915,7611.0
2021-05-05,10.995,11.005,10.93,10.975,29800.0
2021-05-06,10.94,10.985,10.94,10.985,17535.0
2021-05-07,11.165,11.165,11.055,11.145,10904.0
2021-05-10,11.255,11.26,11.2,11.2,10100.0
2021-05-11,11.155,11.155,10.995,11.05,21750.0
2021-05-12,11.01,11.01,10.835,10.84,6950.0
2021-05-13,10.965,11.03,10.965,11.03,8090.0
2021-05-14,11.085,11.135,11.085,11.13,4300.0
2021-05-17,11.135,11.135,11.12,11.13,2020.0
2021-05-18,11.09,11.13,11.075,11.13,2200.0
2021-05-19,11.055,11.065,10.87,10.95,4318.0
2021-05-20,10.84,11.065,10.84,11.055,6601.0
2021-05-21,11.03,11.085,11.03,11.055,34800.0
2021-05-25,11.085,11.085,10.985,10.995,16334.0
2021-05-26,11.085,11.085,10.975,11.005,7382.0
2021-05-27,11.02,11.05,11.02,11.03,3800.0
2021-05-28,11.04,11.05,11.04,11.05,6700.0
2021-05-31,11.02,11.02,11.01,11.01,3700.0
2021-06-01,11.085,11.085,11.065,11.065,6091.0
2021-06-02,11.1,11.1,11.065,11.065,900.0
2021-06-03,11.03,11.11,11.03,11.1,2201.0
2021-06-04,11.165,11.175,11.135,11.155,6042.0
2021-06-07,11.19,11.19,11.145,11.165,8600.0
2021-06-08,11.145,11.18,11.135,11.175,8495.0
2021-06-09,11.165,11.165,11.135,11.135,5768.0
2021-06-10,11.19,11.19,11.155,11.155,3200.0
2021-06-11,11.18,11.18,11.135,11.165,14110.0
2021-06-14,11.22,11.22,11.075,11.075,10302.0
2021-06-15,11.09,11.12,11.075,11.1,5400.0
2021-06-16,11.145,11.145,10.995,10.995,27782.0
2021-06-17,10.975,10.975,10.78,10.84,12855.0
2021-06-18,10.795,10.795,10.665,10.665,7301.0
2021-06-21,10.745,10.835,10.745,10.825,35920.0
2021-06-22,10.795,10.85,10.795,10.85,24020.0
2021-06-23,10.815,10.835,10.815,10.815,5200.0
2021-06-24,10.815,10.86,10.815,10.85,21708.0
2021-06-25,10.86,10.92,10.86,10.92,5200.0
2021-06-28,10.905,10.905,10.85,10.85,5584.0
2021-06-29,10.965,10.965,10.865,10.965,4335.0
2021-06-30,10.875,10.965,10.875,10.965,300.0
2021-07-02,11.0,11.0,10.99,10.99,18234.0
2021-07-05,11.0,11.01,11.0,11.0,1000.0
2021-07-06,10.835,10.88,10.835,10.88,3800.0
2021-07-07,10.9,10.945,10.865,10.935,7601.0
2021-07-08,10.8,10.935,10.8,10.935,400.0
2021-07-09,10.98,10.98,10.965,10.98,1620.0
2021-07-12,11.015,11.015,11.0,11.01,8400.0
2021-07-13,11.045,11.045,11.01,11.01,50.0
2021-07-14,10.9,11.01,10.9,11.01,45.0
2021-07-15,10.965,10.965,10.9,10.925,12908.0
2021-07-16,10.97,10.97,10.89,10.89,3470.0
2021-07-19,10.62,10.89,10.615,10.89,500.0
2021-07-20,10.775,10.865,10.775,10.855,3805.0
2021-07-21,10.91,10.91,10.9,10.91,4955.0
2021-07-22,10.83,11.025,10.82,10.875,7452.0
2021-07-23,10.92,10.945,10.92,10.945,700.0
2021-07-26,10.965,10.98,10.965,10.98,4300.0
2021-07-27,10.925,10.99,10.925,10.98,1500.0
2021-07-28,10.99,10.99,10.99,10.99,100.0
2021-07-29,11.105,11.105,11.06,11.06,968.0
2021-07-30,11.06,11.06,11.06,11.06,0.0
2021-08-03,11.07,11.07,11.05,11.05,1264.0
2021-08-04,11.015,11.015,11.015,11.015,400.0
2021-08-05,11.015,11.015,11.015,11.015,0.0
2021-08-06,11.06,11.06,11.015,11.015,1000.0
2021-08-09,11.045,11.045,11.045,11.045,3000.0
2021-08-10,11.105,11.15,11.105,11.14,5710.0
2021-08-11,11.17,11.225,11.17,11.215,6080.0
2021-08-12,11.225,11.225,11.215,11.215,1018.0
2021-08-13,11.24,11.25,11.23,11.24,11700.0
2021-08-16,11.205,11.26,11.205,11.26,18501.0
2021-08-17,11.26,11.26,11.26,11.26,0.0
2021-08-18,11.18,11.185,11.16,11.185,2829.0
2021-08-19,11.045,11.045,11.025,11.025,157810.0
2021-08-20,11.08,11.115,11.035,11.105,8681.0
2021-08-23,11.105,11.105,11.105,11.105,0.0
2021-08-24,11.105,11.105,11.105,11.105,0.0
2021-08-25,11.185,11.185,11.105,11.105,400.0
2021-08-26,11.105,11.105,11.105,11.105,0.0
2021-08-27,11.215,11.215,11.215,11.215,2000.0
2021-08-30,11.16,11.225,11.16,11.215,5402.0
2021-08-31,11.205,11.215,11.205,11.205,6600.0
2021-09-01,11.185,11.185,11.17,11.17,5700.0
2021-09-02,11.225,11.23,11.225,11.225,8075.0
2021-09-03,11.295,11.295,11.215,11.225,1950.0
2021-09-07,11.27,11.27,11.225,11.225,4.0
2021-09-08,11.105,11.105,11.095,11.105,8210.0
2021-09-09,11.05,11.06,11.05,11.05,1300.0
2021-09-10,11.05,11.05,11.05,11.05,0.0
2021-09-13,11.08,11.095,11.0,11.035,2020.0
2021-09-14,10.99,10.99,10.925,10.925,5301.0
2021-09-15,11.015,11.05,11.01,11.05,3800.0
2021-09-16,11.01,11.01,11.0,11.0,17800.0
2021-09-17,11.0,11.0,11.0,11.0,0.0
2021-09-20,10.88,10.88,10.685,10.765,3000.0
2021-09-21,10.74,10.765,10.74,10.765,400.0
2021-09-22,10.835,10.845,10.82,10.82,2105.0
2021-09-23,10.965,10.965,10.925,10.925,2700.0
2021-09-24,10.955,10.955,10.92,10.925,700.0
2021-09-27,10.89,11.025,10.89,11.0,5001.0
2021-09-28,10.895,10.895,10.89,10.89,1300.0
2021-09-29,10.88,10.915,10.88,10.89,143.0
2021-09-30,10.89,10.89,10.89,10.89,0.0
2021-10-01,10.715,10.745,10.715,10.745,200.0
2021-10-04,10.87,10.87,10.745,10.745,3.0
2021-10-05,10.89,10.895,10.86,10.86,1501.0
2021-10-06,10.76,10.76,10.76,10.76,1458.0
2021-10-07,10.925,10.925,10.76,10.76,1600.0
2021-10-08,10.76,10.76,10.76,10.76,0.0
2021-10-12,10.85,10.85,10.77,10.85,2050.0
2021-10-13,10.845,10.845,10.79,10.79,602.0
2021-10-14,10.995,10.995,10.79,10.79,400.0
2021-10-15,11.095,11.095,11.035,11.035,9400.0
2021-10-18,11.035,11.035,11.035,11.035,0.0
2021-10-19,11.135,11.135,10.99,11.015,7708.0
2021-10-20,11.015,11.015,11.015,11.015,0.0
2021-10-21,11.035,11.035,11.015,11.015,900.0
2021-10-22,10.96,11.115,10.85,11.07,1423.0
2021-10-25,11.15,11.15,11.105,11.105,4572.0
2021-10-26,11.14,11.14,11.07,11.105,7401.0
2021-10-27,11.08,11.105,11.08,11.105,1350.0
2021-10-28,10.96,10.96,10.96,10.96,1500.0
2021-10-29,10.98,10.98,10.945,10.945,8600.0
2021-11-01,11.035,11.035,11.005,11.005,1533.0
2021-11-02,11.05,11.05,11.05,11.05,100.0
2021-11-03,11.05,11.05,11.05,11.05,0.0
2021-11-04,11.125,11.125,11.05,11.05,18476.0
2021-11-05,11.005,11.215,11.005,11.18,5300.0
2021-11-08,11.125,11.185,11.125,11.185,4892.0
2021-11-09,11.15,11.17,11.15,11.16,2800.0
2021-11-10,11.24,11.24,11.195,11.195,1400.0
2021-11-11,11.24,11.24,11.195,11.195,400.0
2021-11-12,11.275,11.275,11.26,11.275,23800.0
2021-11-15,11.275,11.275,11.275,11.275,0.0
2021-11-16,11.26,11.275,11.26,11.275,1000.0
2021-11-17,11.215,11.215,11.215,11.215,8500.0
2021-11-18,11.125,11.14,11.125,11.14,7845.0
2021-11-19,11.135,11.135,11.105,11.105,3600.0
2021-11-22,11.125,11.23,11.125,11.225,7500.0
2021-11-23,11.23,11.23,11.225,11.225,1404.0
2021-11-24,11.125,11.34,11.06,11.215,3891.0
2021-11-25,11.215,11.215,11.215,11.215,0.0
2021-11-26,11.04,11.04,10.99,11.025,4140.0
2021-11-29,11.095,11.105,11.095,11.095,3500.0
2021-11-30,10.86,10.87,10.86,10.86,3585.0
2021-12-01,11.025,11.025,10.86,10.86,800.0
2021-12-02,10.85,10.98,10.85,10.98,1500.0
2021-12-03,10.97,10.995,10.945,10.995,2300.0
2021-12-06,11.14,11.16,10.995,10.995,1200.0
2021-12-07,11.215,11.225,10.995,10.995,3903.0
2021-12-08,11.225,11.225,11.195,11.215,2360.0
2021-12-09,11.215,11.215,11.215,11.215,0.0
2021-12-10,11.33,11.33,11.275,11.275,3503.0
2021-12-13,11.305,11.33,11.305,11.305,6200.0
2021-12-14,11.315,11.315,11.27,11.295,9600.0
2021-12-15,11.315,11.37,11.295,11.295,4300.0
2021-12-16,11.55,11.575,11.55,11.575,6300.0
2021-12-17,11.56,11.56,11.45,11.465,10600.0
2021-12-20,11.225,11.465,11.225,11.465,3100.0
2021-12-21,11.385,11.465,11.385,11.465,2700.0
2021-12-22,11.465,11.465,11.465,11.465,500.0
2021-12-23,11.53,11.565,11.53,11.565,1100.0
2021-12-24,11.575,11.575,11.575,11.575,200.0
2021-12-29,11.575,11.765,11.575,11.575,1100.0
2021-12-30,11.81,11.81,11.79,11.79,500.0
2021-12-31,11.79,11.79,11.79,11.79,10.0
2022-01-04,11.855,11.91,11.855,11.88,16000.0
2022-01-05,11.99,11.99,11.88,11.89,8500.0
2022-01-06,11.835,11.89,11.815,11.89,3100.0
2022-01-07,11.865,11.87,11.865,11.87,800.0
2022-01-10,11.8,11.81,11.755,11.78,6700.0
2022-01-11,11.78,11.78,11.78,11.78,0.0
2022-01-12,11.9,11.9,11.855,11.89,900.0
2022-01-13,11.945,11.945,11.89,11.89,1000.0
2022-01-14,11.89,11.89,11.815,11.88,9936.0
2022-01-17,12.025,12.09,11.865,12.035,22120.0
2022-01-18,11.91,11.91,11.78,11.79,3550.0
2022-01-19,11.815,11.825,11.7,11.715,32205.0
2022-01-20,11.735,11.735,11.57,11.57,9300.0
2022-01-21,11.51,11.51,11.365,11.38,14700.0
2022-01-24,11.4,11.4,11.09,11.265,27700.0
2022-01-25,11.265,11.49,11.265,11.49,1800.0
2022-01-26,11.515,11.515,11.245,11.245,9060.0
2022-01-27,11.48,11.48,11.3,11.345,8555.0
2022-01-28,11.355,11.435,11.335,11.415,25790.0
2022-01-31,11.455,11.59,11.455,11.545,7800.0
2022-02-01,11.59,11.67,11.59,11.645,8300.0
2022-02-02,11.67,11.725,11.645,11.725,3305.0
2022-02-03,11.67,11.7,11.665,11.665,8000.0
2022-02-04,11.5,11.645,11.5,11.645,4300.0
2022-02-07,11.555,11.625,11.555,11.6,7661.0
2022-02-08,11.61,11.645,11.58,11.625,10576.0
2022-02-09,11.815,11.815,11.735,11.755,7698.0
2022-02-10,11.78,11.79,11.565,11.58,14858.0
2022-02-11,11.635,11.665,11.545,11.555,6550.0
2022-02-14,11.4,11.49,11.4,11.465,5580.0
2022-02-15,11.565,11.59,11.555,11.58,2700.0
2022-02-16,11.59,11.67,11.535,11.545,2687.0
2022-02-17,11.5,11.535,11.47,11.47,2890.0
2022-02-18,11.515,11.515,11.4,11.465,10661.0
2022-02-22,11.4,11.465,11.325,11.325,6583.0
2022-02-23,11.325,11.325,11.29,11.325,375.0
2022-02-24,11.215,11.215,10.99,11.01,16146.0
2022-02-25,11.51,11.51,11.01,11.01,750.0
2022-02-28,11.415,11.455,11.315,11.435,12333.0
2022-03-01,11.315,11.315,11.225,11.28,6000.0
2022-03-02,11.525,11.58,11.525,11.58,14700.0
2022-03-03,11.535,11.615,11.535,11.58,13250.0
2022-03-04,11.645,11.645,11.51,11.61,12380.0
2022-03-07,11.515,11.615,11.435,11.435,39085.0
2022-03-08,11.51,11.515,11.29,11.29,8652.0
2022-03-09,11.39,11.47,11.39,11.39,14680.0
2022-03-10,11.315,11.38,11.29,11.38,9900.0
2022-03-11,11.445,11.445,11.325,11.325,4700.0
2022-03-14,11.28,11.355,11.245,11.265,7400.0
2022-03-15,11.365,11.365,11.365,11.365,2700.0
2022-03-16,11.48,11.49,11.38,11.49,11300.0
2022-03-17,11.525,11.615,11.525,11.61,18000.0
2022-03-18,11.68,11.68,11.555,11.68,16200.0
2022-03-21,11.645,11.735,11.645,11.715,7201.0
2022-03-22,11.765,11.79,11.735,11.77,22860.0
2022-03-23,11.755,11.755,11.69,11.69,11345.0
2022-03-24,11.725,11.8,11.725,11.79,13165.0
2022-03-25,11.87,11.925,11.87,11.91,19038.0
2022-03-28,11.925,11.925,11.845,11.87,2390.0
2022-03-29,11.925,12.01,11.915,12.0,6200.0
2022-03-30,12.02,12.02,11.915,11.965,17750.0
2022-03-31,11.97,11.97,11.855,11.855,21800.0
2022-04-01,11.855,11.855,11.725,11.825,24419.0
2022-04-04,11.81,11.835,11.79,11.835,5100.0
2022-04-05,11.9,11.9,11.755,11.755,16800.0
2022-04-06,11.79,11.81,11.77,11.81,11400.0
2022-04-07,11.855,11.88,11.755,11.88,7100.0
2022-04-08,11.915,11.99,11.915,11.97,9472.0
2022-04-11,12.01,12.01,11.865,11.865,20023.0
2022-04-12,11.945,11.97,11.825,11.835,10400.0
2022-04-13,11.88,11.915,11.845,11.915,8900.0
2022-04-14,11.965,11.965,11.925,11.935,15670.0
2022-04-18,11.845,11.945,11.825,11.935,4339.0
2022-04-19,11.955,12.055,11.955,12.055,17805.0
2022-04-20,12.145,12.19,12.145,12.155,22027.0
2022-04-21,12.255,12.255,12.23,12.23,776.0
2022-04-22,12.035,12.035,11.79,11.79,39915.0
2022-04-25,11.745,11.815,11.635,11.79,7407.0
2022-04-26,11.76,11.76,11.645,11.655,14360.0
2022-04-27,11.635,11.705,11.635,11.655,5600.0
2022-04-28,11.745,11.77,11.655,11.655,7700.0
2022-04-29,11.715,11.715,11.415,11.415,7211.0
2022-05-02,11.405,11.505,11.325,11.325,2954.0
2022-05-03,11.515,11.635,11.49,11.59,15729.0
2022-05-04,11.655,11.9,11.655,11.9,2900.0
2022-05-05,11.79,11.79,11.58,11.615,26400.0
2022-05-06,11.6,11.68,11.55,11.56,11673.0
2022-05-09,11.515,11.55,11.405,11.505,18700.0
2022-05-10,11.46,11.46,11.295,11.395,6153.0
2022-05-11,11.445,11.495,11.28,11.28,11440.0
2022-05-12,11.26,11.295,11.205,11.225,1705.0
2022-05-13,11.415,11.48,11.39,11.47,5700.0
2022-05-16,11.48,11.58,11.48,11.535,3400.0
2022-05-17,11.66,11.755,11.645,11.735,12531.0
2022-05-18,11.615,11.615,11.405,11.515,12200.0
2022-05-19,11.325,11.325,11.205,11.28,12300.0
2022-05-20,11.325,11.325,11.115,11.305,14742.0
2022-05-24,11.38,11.48,11.285,11.45,30901.0
2022-05-25,11.48,11.635,11.48,11.605,9590.0
2022-05-26,11.655,11.77,11.655,11.755,3995.0
2022-05-27,11.835,11.89,11.825,11.89,7900.0
2022-05-30,11.965,12.0,11.965,11.99,1589.0
2022-05-31,11.78,11.88,11.78,11.845,6798.0
2022-06-01,11.955,11.955,11.67,11.78,7201.0
2022-06-02,11.705,11.79,11.655,11.79,13748.0
2022-06-03,11.735,11.735,11.735,11.735,300.0
2022-06-06,11.815,11.815,11.735,11.735,11600.0
2022-06-07,11.69,11.865,11.69,11.865,12831.0
2022-06-08,11.81,11.815,11.7,11.7,4900.0
2022-06-09,11.66,11.66,11.58,11.58,3000.0
2022-06-10,11.315,11.35,11.26,11.34,12228.0
2022-06-13,11.06,11.06,10.865,10.865,12488.0
2022-06-14,10.93,10.975,10.75,10.75,2553.0
2022-06-15,10.895,10.92,10.785,10.895,8822.0
2022-06-16,10.65,10.665,10.485,10.53,11175.0
2022-06-17,10.55,10.595,10.43,10.55,11400.0
2022-06-20,10.585,10.63,10.585,10.62,3600.0
2022-06-21,10.665,10.765,10.665,10.74,33100.0
2022-06-22,10.63,10.785,10.63,10.71,16450.0
2022-06-23,10.74,10.75,10.64,10.73,8522.0
2022-06-24,10.92,11.04,10.92,11.04,747.0
2022-06-27,11.05,11.13,11.05,11.05,7497.0
2022-06-28,11.135,11.19,10.94,10.95,23150.0
2022-06-29,10.97,10.97,10.87,10.88,16206.0
2022-06-30,10.86,10.885,10.755,10.805,22175.0
2022-07-04,10.915,10.94,10.915,10.94,7800.0
2022-07-05,10.675,10.82,10.635,10.82,37800.0
2022-07-06,10.88,10.88,10.805,10.83,10920.0
2022-07-07,10.94,10.98,10.94,10.97,971.0
2022-07-08,10.885,10.98,10.885,10.925,12200.0
2022-07-11,10.86,10.885,10.84,10.86,4400.0
2022-07-12,10.88,10.935,10.84,10.84,10600.0
2022-07-13,10.73,10.83,10.73,10.805,6404.0
2022-07-14,10.75,10.75,10.61,10.695,49142.0
2022-07-15,10.82,10.86,10.765,10.84,19031.0
2022-07-18,10.885,10.925,10.785,10.805,26320.0
2022-07-19,10.915,11.045,10.87,11.045,13629.0
2022-07-20,10.99,11.065,10.96,11.035,22804.0
2022-07-21,11.015,11.015,10.915,10.99,5031.0
2022-07-22,11.015,11.025,10.935,10.94,3920.0
2022-07-25,10.925,11.045,10.925,11.025,16455.0
2022-07-26,11.005,11.045,11.0,11.0,8670.0
2022-07-27,11.0,11.165,11.0,11.135,9600.0
2022-07-28,11.11,11.23,11.07,11.22,8900.0
2022-07-29,11.19,11.275,11.19,11.275,11655.0
2022-08-02,11.22,11.305,11.185,11.19,8600.0
2022-08-03,11.23,11.305,11.22,11.305,5500.0
2022-08-04,11.24,11.24,11.2,11.2,13460.0
2022-08-05,11.065,11.21,11.065,11.19,22343.0
2022-08-08,11.175,11.305,11.175,11.24,14410.0
2022-08-09,11.22,11.23,11.21,11.21,14600.0
2022-08-10,11.385,11.405,11.34,11.395,21110.0
2022-08-11,11.535,11.535,11.45,11.47,3100.0
2022-08-12,11.505,11.62,11.505,11.62,12400.0
2022-08-15,11.61,11.645,11.61,11.635,14412.0
2022-08-16,11.655,11.71,11.655,11.68,11055.0
2022-08-17,11.61,11.625,11.57,11.59,6000.0
2022-08-18,11.61,11.645,11.61,11.645,8015.0
2022-08-19,11.58,11.6,11.57,11.57,5623.0
2022-08-22,11.415,11.45,11.36,11.36,4501.0
2022-08-23,11.415,11.435,11.37,11.37,8400.0
2022-08-24,11.35,11.375,11.34,11.37,2100.0
2022-08-25,11.415,11.47,11.415,11.44,7067.0
2022-08-26,11.295,11.33,11.23,11.23,6900.0
2022-08-29,11.2,11.2,11.175,11.185,2400.0
2022-08-30,11.2,11.2,10.98,11.015,16612.0
2022-08-31,10.98,10.98,10.94,10.94,2000.0
2022-09-01,10.925,10.925,10.795,10.885,10011.0
2022-09-02,10.96,11.045,10.85,10.88,8300.0
2022-09-06,10.75,10.84,10.74,10.775,81198.0
2022-09-07,10.765,10.925,10.765,10.915,5200.0
2022-09-08,10.915,10.96,10.82,10.96,16570.0
2022-09-09,11.1,11.135,11.08,11.135,12944.0
2022-09-12,11.265,11.265,11.22,11.22,2850.0
2022-09-13,11.005,11.005,10.82,10.82,9300.0
2022-09-14,10.82,10.905,10.805,10.84,9000.0
2022-09-15,10.805,10.805,10.73,10.74,8613.0
2022-09-16,10.71,10.71,10.61,10.7,13898.0
2022-09-19,10.655,10.75,10.645,10.72,18200.0
2022-09-20,10.73,10.73,10.58,10.655,33202.0
2022-09-21,10.72,10.775,10.51,10.51,8528.0
2022-09-22,10.525,10.525,10.45,10.48,24171.0
2022-09-23,10.325,10.325,10.145,10.175,25400.0
2022-09-26,10.2,10.21,10.065,10.08,5124.0
2022-09-27,10.185,10.2,10.0,10.025,24110.0
2022-09-28,10.11,10.265,10.09,10.23,22000.0
2022-09-29,10.145,10.145,10.01,10.065,16700.0
2022-09-30,10.025,10.11,9.925,9.925,11008.0
2022-10-03,10.145,10.25,10.145,10.21,7000.0
2022-10-04,10.395,10.515,10.385,10.49,21176.0
2022-10-05,10.46,10.59,10.415,10.59,26909.0
2022-10-06,10.525,10.545,10.415,10.415,18976.0
2022-10-07,10.38,10.38,10.165,10.175,8106.0
2022-10-11,10.23,10.25,10.075,10.12,14267.0
2022-10-12,10.165,10.185,10.155,10.155,10604.0
2022-10-13,10.12,10.425,10.12,10.385,19200.0
2022-10-14,10.49,10.5,10.2,10.2,25367.0
2022-10-17,10.36,10.36,10.35,10.36,4100.0
2022-10-18,10.535,10.535,10.435,10.5,10100.0
2022-10-19,10.5,10.5,10.37,10.435,11575.0
2022-10-20,10.47,10.47,10.34,10.37,4600.0
2022-10-21,10.36,10.6,10.35,10.58,26141.0
2022-10-24,10.58,10.74,10.58,10.74,7652.0
2022-10-25,10.675,10.83,10.675,10.82,14177.0
2022-10-26,10.87,10.98,10.84,10.88,67275.0
2022-10-27,10.99,10.99,10.88,10.88,11800.0
2022-10-28,10.815,11.125,10.815,11.12,29635.0
2022-10-31,11.07,11.11,11.065,11.07,6100.0
2022-11-01,11.165,11.165,11.08,11.125,7000.0
2022-11-02,11.045,11.2,10.99,11.005,25450.0
2022-11-03,10.815,10.87,10.815,10.82,25830.0
2022-11-04,11.025,11.025,10.83,10.99,11400.0
2022-11-07,11.07,11.1,11.005,11.09,10645.0
2022-11-08,11.135,11.22,11.1,11.19,11945.0
2022-11-09,11.045,11.09,10.94,10.94,11000.0
2022-11-10,11.165,11.36,11.155,11.35,18446.0
2022-11-11,11.34,11.48,11.34,11.46,5000.0
2022-11-14,11.44,11.555,11.415,11.415,7870.0
2022-11-15,11.415,11.535,11.415,11.47,32001.0
2022-11-16,11.375,11.375,11.34,11.35,14020.0
2022-11-17,11.045,11.33,11.045,11.31,54000.0
2022-11-18,11.44,11.44,11.37,11.425,53702.0
2022-11-21,11.45,11.45,11.375,11.44,4891.0
2022-11-22,11.545,11.62,11.545,11.61,6907.0
2022-11-23,11.61,11.645,11.61,11.625,14244.0
2022-11-24,11.73,11.82,11.525,11.755,13155.0
2022-11-25,11.745,11.875,11.645,11.72,11000.0
2022-11-28,11.61,11.61,11.45,11.48,5809.0
2022-11-29,11.46,11.555,11.46,11.535,19432.0
2022-11-30,11.57,11.72,11.44,11.72,31888.0
2022-12-01,11.81,11.82,11.7,11.73,14376.0
2022-12-02,11.555,11.745,11.555,11.745,12764.0
2022-12-05,11.71,11.72,11.505,11.535,12356.0
2022-12-06,11.555,11.56,11.35,11.35,7270.0
2022-12-07,11.385,11.46,11.375,11.405,47767.0
2022-12-08,11.47,11.48,11.425,11.44,20001.0
2022-12-09,11.49,11.495,11.385,11.395,16970.0
2022-12-12,11.415,11.56,11.415,11.56,14496.0
2022-12-13,11.875,11.875,11.58,11.645,23750.0
2022-12-14,11.655,11.71,11.505,11.57,43700.0
2022-12-15,11.36,11.37,11.32,11.345,4800.0
2022-12-16,11.24,11.25,11.145,11.24,14600.0
2022-12-19,11.255,11.255,11.1,11.125,11223.0
2022-12-20,11.1,11.21,11.1,11.19,34700.0
2022-12-21,11.295,11.34,11.25,11.31,12900.0
2022-12-22,11.31,11.31,11.065,11.19,14846.0
2022-12-23,11.21,11.305,11.185,11.305,30034.0
2022-12-28,11.255,11.33,11.19,11.19,33816.0
2022-12-29,11.245,11.375,11.245,11.34,17136.0
2022-12-30,11.285,11.285,11.24,11.285,10850.0
2023-01-03,11.5,11.5,11.22,11.245,1106.0
2023-01-04,11.37,11.46,11.33,11.415,8900.0
2023-01-05,11.435,11.435,11.305,11.35,14507.0
2023-01-06,11.46,11.63,11.46,11.61,12100.0
2023-01-09,11.57,11.71,11.565,11.565,18801.0
2023-01-10,11.565,11.63,11.545,11.62,16700.0
2023-01-11,11.685,11.7,11.63,11.7,32499.0
2023-01-12,11.775,11.775,11.665,11.73,26627.0
2023-01-13,11.7,11.72,11.63,11.71,30994.0
2023-01-16,11.71,11.72,11.71,11.72,3664.0
2023-01-17,11.76,11.76,11.62,11.62,22833.0
2023-01-18,11.655,11.655,11.45,11.47,20429.0
2023-01-19,11.45,11.45,11.32,11.37,51603.0
2023-01-20,11.47,11.525,11.33,11.525,6087.0
2023-01-23,11.535,11.695,11.535,11.63,31400.0
2023-01-24,11.645,11.645,11.515,11.6,21447.0
2023-01-25,11.57,11.59,11.49,11.59,7256.0
2023-01-26,11.645,11.675,11.58,11.665,17388.0
2023-01-27,11.695,11.71,11.63,11.665,11723.0
2023-01-30,11.655,11.655,11.6,11.6,14885.0
2023-01-31,11.62,11.685,11.62,11.685,4200.0
2023-02-01,11.72,11.88,11.655,11.805,17775.0
2023-02-02,11.945,11.945,11.815,11.915,36720.0
2023-02-03,11.89,11.89,11.765,11.795,18796.0
2023-02-06,11.695,11.7,11.645,11.695,19302.0
2023-02-07,11.63,11.765,11.63,11.76,29250.0
2023-02-08,11.75,11.76,11.685,11.685,5700.0
2023-02-09,11.75,11.765,11.58,11.59,26222.0
2023-02-10,11.59,11.695,11.59,11.685,22671.0
2023-02-13,11.7,11.815,11.7,11.805,22050.0
2023-02-14,11.815,11.815,11.7,11.765,23864.0
2023-02-15,11.72,11.76,11.695,11.76,16300.0
2023-02-16,11.7,11.76,11.665,11.665,21691.0
2023-02-17,11.635,11.675,11.58,11.63,18247.0
2023-02-21,11.44,11.645,11.375,11.415,24983.0
2023-02-22,11.44,11.44,11.32,11.32,39411.0
2023-02-23,11.405,11.47,11.31,11.42,29260.0
2023-02-24,11.34,11.375,11.245,11.33,23620.0
2023-02-27,11.48,11.48,11.34,11.34,34084.0
2023-02-28,11.37,11.37,11.305,11.31,19618.0
2023-03-01,11.36,11.36,11.255,11.285,16464.0
2023-03-02,11.285,11.375,11.23,11.375,15961.0
2023-03-03,11.45,11.46,11.375,11.45,17955.0
2023-03-06,11.45,11.47,11.37,11.375,14500.0
2023-03-07,11.385,11.385,11.2,11.22,15067.0
2023-03-08,11.275,11.275,11.175,11.175,11741.0
2023-03-09,11.32,11.375,11.025,11.05,15221.0
2023-03-10,10.97,11.015,10.855,10.855,15536.0
2023-03-13,10.785,10.875,10.745,10.84,39500.0
2023-03-14,10.98,10.98,10.735,10.855,24019.0
2023-03-15,10.725,10.725,10.605,10.725,37052.0
2023-03-16,10.68,10.84,10.57,10.84,12884.0
2023-03-17,10.83,10.83,10.68,10.72,40549.0
2023-03-20,10.8,10.905,10.8,10.885,17400.0
2023-03-21,11.015,11.015,10.915,10.985,50871.0
2023-03-22,10.95,10.985,10.745,10.745,10900.0
2023-03-23,10.82,10.885,10.66,10.69,21200.0
2023-03-24,10.655,10.82,10.655,10.82,17400.0
2023-03-27,10.885,10.95,10.85,10.895,34085.0
2023-03-28,10.915,11.025,10.725,10.915,24460.0
2023-03-29,11.015,11.06,10.985,11.035,32663.0
2023-03-30,11.135,11.14,11.075,11.09,18100.0
2023-03-31,11.17,11.265,11.16,11.265,16520.0
2023-04-03,11.33,11.33,11.29,11.32,13202.0
2023-04-04,11.375,11.43,11.19,11.225,18606.0
2023-04-05,11.205,11.255,11.2,11.255,6281.0
2023-04-06,11.255,11.255,11.215,11.225,12000.0
2023-04-10,11.3,11.31,11.3,11.31,10800.0
2023-04-11,11.385,11.42,11.385,11.405,10300.0
2023-04-12,11.48,11.56,11.3,11.3,8515.0
2023-04-13,11.365,11.395,11.29,11.355,11274.0
2023-04-14,11.34,11.34,11.275,11.31,15700.0
2023-04-17,11.33,11.365,11.31,11.365,10005.0
2023-04-18,11.355,11.375,11.32,11.36,17218.0
2023-04-19,11.33,11.46,11.28,11.34,13541.0
2023-04-20,11.235,11.255,11.19,11.215,11750.0
2023-04-21,11.2,11.215,11.15,11.2,18800.0
2023-04-24,11.15,11.215,11.15,11.215,8000.0
2023-04-25,11.14,11.16,11.06,11.075,28017.0
2023-04-26,11.04,11.04,10.92,10.925,17895.0
2023-04-27,10.955,11.06,10.91,11.06,13900.0
2023-04-28,11.075,11.18,11.06,11.17,32681.0
2023-05-01,11.17,11.205,11.15,11.15,7800.0
2023-05-02,11.14,11.15,10.835,10.925,41419.0
2023-05-03,10.925,10.955,10.815,10.815,15745.0
2023-05-04,10.74,10.78,10.655,10.705,17252.0
2023-05-05,10.77,10.91,10.76,10.9,23567.0
2023-05-08,10.78,10.89,10.77,10.845,17063.0
2023-05-09,10.78,10.825,10.77,10.815,26200.0
2023-05-10,10.795,10.795,10.695,10.77,12350.0
2023-05-11,10.76,10.785,10.645,10.705,8987.0
2023-05-12,10.78,10.805,10.64,10.655,23425.0
2023-05-15,10.73,10.805,10.705,10.74,18200.0
2023-05-16,10.815,10.835,10.64,10.64,11932.0
2023-05-17,10.73,10.78,10.64,10.77,17435.0
2023-05-18,10.74,10.845,10.73,10.845,10900.0
2023-05-19,10.87,11.085,10.805,10.835,34571.0
2023-05-23,10.88,10.975,10.835,10.835,17960.0
2023-05-24,10.815,10.87,10.685,10.705,27704.0
2023-05-25,10.835,10.835,10.6,10.645,15430.0
2023-05-26,10.555,10.74,10.555,10.74,13967.0
2023-05-29,10.88,10.88,10.75,10.795,8853.0
2023-05-30,10.705,10.705,10.645,10.685,9600.0
2023-05-31,10.58,10.59,10.555,10.555,15725.0
2023-06-01,10.61,10.665,10.525,10.63,18674.0
2023-06-02,10.73,10.88,10.71,10.87,12013.0
2023-06-05,10.9,10.9,10.785,10.785,14649.0
2023-06-06,10.785,10.85,10.77,10.845,11240.0
2023-06-07,10.9,11.01,10.85,11.0,14292.0
2023-06-08,10.985,11.0,10.965,10.965,5400.0
2023-06-09,10.935,10.975,10.935,10.955,11644.0
2023-06-12,10.965,11.01,10.965,11.0,6800.0
2023-06-13,11.105,11.125,11.095,11.115,7753.0
2023-06-14,11.14,11.16,11.04,11.05,10030.0
2023-06-15,11.115,11.17,11.115,11.17,4700.0
2023-06-16,11.2,11.245,11.19,11.19,8000.0
2023-06-19,11.115,11.2,11.115,11.19,2800.0
2023-06-20,11.245,11.265,11.03,11.05,14055.0
2023-06-21,10.975,11.05,10.965,11.0,28800.0
2023-06-22,10.99,11.02,10.9,10.92,19050.0
2023-06-23,10.91,10.91,10.825,10.825,2200.0
2023-06-26,10.85,10.935,10.845,10.925,11750.0
2023-06-27,10.955,11.065,10.92,11.02,28073.0
2023-06-28,10.945,10.985,10.915,10.955,30690.0
2023-06-29,11.03,11.055,10.85,11.055,25202.0
2023-06-30,11.14,11.17,11.115,11.16,8020.0
2023-07-04,11.17,11.28,11.17,11.255,21145.0
2023-07-05,11.245,11.255,11.115,11.13,13941.0
2023-07-06,11.055,11.065,10.945,11.035,4588.0
2023-07-07,11.01,11.13,11.01,11.095,10250.0
2023-07-10,11.065,11.13,11.065,11.095,7200.0
2023-07-11,11.16,11.275,11.16,11.275,19840.0
2023-07-12,11.45,11.48,11.3,11.3,17951.0
2023-07-13,11.365,11.375,11.32,11.355,31122.0
2023-07-14,11.265,11.265,11.215,11.215,4700.0
2023-07-17,11.195,11.235,11.19,11.205,3200.0
2023-07-18,11.14,11.35,11.075,11.3,26021.0
2023-07-19,11.34,11.425,11.34,11.405,23457.0
2023-07-20,11.33,11.405,11.32,11.405,10624.0
2023-07-21,11.435,11.435,11.375,11.395,12400.0
2023-07-24,11.51,11.52,11.435,11.435,16843.0
2023-07-25,11.46,11.51,11.46,11.48,50449.0
2023-07-26,11.52,11.545,11.47,11.525,20300.0
2023-07-27,11.535,11.61,11.44,11.44,13009.0
2023-07-28,11.535,11.575,11.495,11.495,8697.0
2023-07-31,11.48,11.565,11.47,11.48,22390.0
2023-08-01,11.5,11.51,11.425,11.47,22330.0
2023-08-02,11.5,11.51,11.375,11.385,11424.0
2023-08-03,11.35,11.415,11.31,11.375,13170.0
2023-08-04,11.395,11.425,11.29,11.29,21947.0
2023-08-08,11.255,11.33,11.195,11.32,20881.0
2023-08-09,11.35,11.365,11.3,11.3,80455.0
2023-08-10,11.385,11.395,11.275,11.29,10450.0
2023-08-11,11.265,11.33,11.265,11.31,10800.0
2023-08-14,11.265,11.265,11.225,11.245,6200.0
2023-08-15,11.15,11.215,11.055,11.055,30880.0
2023-08-16,11.085,11.12,11.0,11.01,24567.0
2023-08-17,11.075,11.075,11.02,11.02,19376.0
2023-08-18,11.0,11.075,11.0,11.075,43949.0
2023-08-21,11.105,11.115,10.935,11.045,18602.0
2023-08-22,11.02,11.03,10.98,11.01,5801.0
2023-08-23,10.98,11.03,10.96,11.03,5600.0
2023-08-24,11.035,11.085,10.895,10.99,16826.0
2023-08-25,11.02,11.045,10.98,11.035,3600.0
2023-08-28,11.045,11.13,11.045,11.085,6530.0
2023-08-29,11.13,11.225,11.13,11.225,15190.0
2023-08-30,11.205,11.225,11.195,11.215,7500.0
2023-08-31,11.275,11.29,11.235,11.235,9645.0
2023-09-01,11.32,11.32,11.255,11.265,7391.0
2023-09-05,11.31,11.405,11.19,11.19,12565.0
2023-09-06,11.235,11.255,11.045,11.085,18184.0
2023-09-07,11.0,11.045,10.98,11.0,10484.0
2023-09-08,11.035,11.13,11.02,11.03,13146.0
2023-09-11,11.115,11.115,11.03,11.085,11340.0
2023-09-12,11.045,11.095,11.045,11.085,11470.0
2023-09-13,11.16,11.16,10.96,11.03,3702.0
2023-09-14,11.075,11.115,11.075,11.095,6300.0
2023-09-15,11.0,11.075,10.945,11.0,30550.0
2023-09-18,10.97,11.0,10.935,10.97,15050.0
2023-09-19,10.98,10.99,10.895,10.935,5925.0
2023-09-20,11.01,11.02,10.895,10.895,6466.0
2023-09-21,10.875,10.96,10.725,10.725,13008.0
2023-09-22,10.765,10.775,10.66,10.66,21035.0
2023-09-25,10.575,10.69,10.565,10.67,66830.0
2023-09-26,10.64,10.64,10.54,10.55,8301.0
2023-09-27,10.67,10.67,10.53,10.555,15728.0
2023-09-28,10.575,10.65,10.565,10.65,21700.0
2023-09-29,10.69,10.71,10.615,10.625,12500.0
2023-10-02,10.53,10.605,10.44,10.47,11900.0
2023-10-03,10.48,10.535,10.375,10.385,7690.0
2023-10-04,10.415,10.415,10.33,10.375,17625.0
2023-10-05,10.395,10.395,10.31,10.365,15400.0
2023-10-06,10.26,10.44,10.26,10.405,6633.0
2023-10-10,10.605,10.68,10.605,10.615,10139.0
2023-10-11,10.63,10.63,10.565,10.625,4400.0
2023-10-12,10.625,10.625,10.5,10.545,6290.0
2023-10-13,10.585,10.585,10.52,10.52,34000.0
2023-10-16,10.66,10.735,10.585,10.65,7149.0
2023-10-17,10.555,10.725,10.555,10.725,3719.0
2023-10-18,10.725,10.765,10.595,10.605,21855.0
2023-10-19,10.63,10.745,10.47,10.47,6705.0
2023-10-20,10.405,10.48,10.365,10.375,41257.0
2023-10-23,10.34,10.375,10.245,10.3,17801.0
2023-10-24,10.32,10.375,10.29,10.345,63776.0
2023-10-25,10.365,10.385,10.28,10.28,2474.0
2023-10-26,10.245,10.365,10.185,10.33,33007.0
2023-10-27,10.395,10.395,10.13,10.14,25016.0
2023-10-30,10.235,10.25,10.15,10.245,11100.0
2023-10-31,10.205,10.29,10.195,10.28,15700.0
2023-11-01,10.27,10.3,10.215,10.28,27631.0
2023-11-02,10.51,10.575,10.51,10.575,10200.0
2023-11-03,10.735,10.765,10.725,10.725,18654.0
2023-11-06,10.67,10.67,10.625,10.63,6500.0
2023-11-07,10.65,10.66,10.605,10.615,3637.0
2023-11-08,10.615,10.615,10.535,10.575,26300.0
2023-11-09,10.575,10.575,10.44,10.44,10839.0
2023-11-10,10.45,10.545,10.415,10.545,17100.0
2023-11-13,10.5,10.52,10.5,10.52,4200.0
2023-11-14,10.545,10.85,10.545,10.83,16498.0
2023-11-15,11.0,11.0,10.935,10.985,12100.0
2023-11-16,10.935,10.935,10.805,10.86,17176.0
2023-11-17,10.965,11.01,10.88,10.925,20679.0
2023-11-20,10.905,10.965,10.905,10.965,58700.0
2023-11-21,10.87,10.975,10.86,10.88,24522.0
2023-11-22,10.905,10.915,10.9,10.915,9175.0
2023-11-23,10.965,10.965,10.89,10.9,3844.0
2023-11-24,10.925,11.0,10.915,10.935,9600.0
2023-11-27,10.975,10.975,10.795,10.9,8587.0
2023-11-28,10.87,10.945,10.86,10.905,12242.0
2023-11-29,10.925,11.07,10.925,11.0,11200.0
2023-11-30,11.05,11.06,11.01,11.06,34750.0
2023-12-01,11.07,11.25,11.07,11.23,15500.0
2023-12-04,11.145,11.26,11.145,11.24,12915.0
2023-12-05,11.145,11.165,11.135,11.145,3250.0
2023-12-06,11.24,11.24,11.165,11.165,14925.0
2023-12-07,11.26,11.26,11.23,11.24,5400.0
2023-12-08,11.24,11.285,11.23,11.27,12300.0
2023-12-11,11.295,11.325,11.295,11.315,6375.0
2023-12-12,11.26,11.295,11.26,11.27,3750.0
2023-12-13,11.22,11.325,11.22,11.325,1800.0
2023-12-14,11.705,11.78,11.655,11.715,7600.0
2023-12-15,11.655,11.675,11.61,11.62,4980.0
2023-12-18,11.63,11.63,11.6,11.61,11700.0
2023-12-19,11.685,11.695,11.655,11.685,19063.0
2023-12-20,11.695,11.725,11.545,11.59,9903.0
2023-12-21,11.62,11.64,11.545,11.64,13081.0
2023-12-22,11.715,11.735,11.62,11.685,12100.0
2023-12-27,11.78,11.78,11.455,11.735,8015.0
2023-12-28,11.86,11.86,11.825,11.825,566.0
2023-12-29,11.785,11.825,11.7,11.825,801.0
2024-01-02,11.71,11.785,11.71,11.765,4508.0
2024-01-03,11.795,11.815,11.595,11.66,3250.0
2024-01-04,11.595,11.65,11.585,11.605,9800.0
2024-01-05,11.515,11.68,11.515,11.62,23428.0
2024-01-08,11.65,11.745,11.65,11.7,20283.0
2024-01-09,11.66,11.68,11.64,11.66,2500.0
2024-01-10,11.71,11.72,11.525,11.62,6281.0
2024-01-11,11.605,11.605,11.5,11.565,18000.0
2024-01-12,11.65,11.66,11.515,11.535,8900.0
2024-01-15,11.555,11.555,11.505,11.505,14801.0
2024-01-16,11.545,11.555,11.39,11.4,7300.0
2024-01-17,11.295,11.41,11.25,11.275,33105.0
2024-01-18,11.385,11.385,11.27,11.355,19700.0
2024-01-19,11.295,11.49,11.295,11.49,17800.0
2024-01-22,11.48,11.565,11.48,11.545,6300.0
2024-01-23,11.605,11.71,11.535,11.575,14550.0
2024-01-24,11.7,11.725,11.555,11.565,5872.0
2024-01-25,11.64,11.64,11.585,11.63,3300.0
2024-01-26,11.63,11.65,11.605,11.63,7400.0
2024-01-29,11.69,11.69,11.585,11.65,8400.0
2024-01-30,11.67,11.7,11.61,11.7,15108.0
2024-01-31,11.795,11.795,11.535,11.545,10711.0
2024-02-01,11.505,11.585,11.47,11.585,8400.0
2024-02-02,11.5,11.605,11.48,11.605,7900.0
2024-02-05,11.555,11.555,11.4,11.45,13200.0
2024-02-06,11.4,11.5,11.305,11.46,2520.0
2024-02-07,11.45,11.505,11.365,11.47,15887.0
2024-02-08,11.43,11.47,11.43,11.46,4600.0
2024-02-09,11.44,11.48,11.42,11.48,112367.0
2024-02-12,11.505,11.61,11.505,11.585,12285.0
2024-02-13,11.5,11.5,11.275,11.275,21157.0
2024-02-14,11.39,11.525,11.365,11.42,11934.0
2024-02-15,11.545,11.565,11.515,11.555,7500.0
2024-02-16,11.525,11.595,11.525,11.555,11100.0
2024-02-20,11.565,11.64,11.48,11.525,16182.0
2024-02-21,11.535,11.595,11.525,11.595,20695.0
2024-02-22,11.4,11.93,11.4,11.67,17968.0
2024-02-23,11.69,11.72,11.69,11.7,18500.0
2024-02-26,11.735,11.735,11.595,11.61,10620.0
2024-02-27,11.585,11.63,11.535,11.61,8390.0
2024-02-28,11.64,11.66,11.62,11.62,37402.0
2024-02-29,11.63,11.72,11.62,11.71,21600.0
2024-03-01,11.775,11.835,11.735,11.825,15602.0
2024-03-04,11.755,11.91,11.69,11.87,12633.0
2024-03-05,11.91,11.93,11.835,11.86,5726.0
2024-03-06,11.94,11.975,11.9,11.93,23600.0
2024-03-07,11.94,12.005,11.93,11.965,16130.0
2024-03-08,11.995,12.055,11.985,12.035,21373.0
2024-03-11,12.015,12.06,11.965,12.06,7700.0
2024-03-12,12.15,12.16,12.055,12.08,6785.0
2024-03-13,12.035,12.16,12.035,12.07,5221.0
2024-03-14,12.055,12.055,11.91,11.91,7300.0
2024-03-15,11.955,11.985,11.945,11.945,5900.0
2024-03-18,12.045,12.055,11.91,11.975,11234.0
2024-03-19,11.995,12.015,11.975,11.985,6900.0
2024-03-20,12.045,12.14,12.025,12.13,11000.0
2024-03-21,12.16,12.245,12.16,12.215,9198.0
2024-03-22,12.185,12.215,12.07,12.14,13230.0
2024-03-25,12.15,12.175,12.12,12.12,22300.0
2024-03-26,12.12,12.15,12.045,12.11,6382.0
2024-03-27,12.185,12.26,12.185,12.26,6731.0
2024-03-28,12.32,12.36,12.32,12.36,2100.0
2024-04-01,12.31,12.31,12.27,12.29,8105.0
2024-04-02,12.235,12.235,12.165,12.215,7300.0
2024-04-03,12.155,12.235,12.145,12.195,9488.0
2024-04-04,12.24,12.34,12.11,12.125,7671.0
2024-04-05,12.155,12.195,12.11,12.165,11431.0
2024-04-08,12.215,12.225,12.205,12.205,8900.0
2024-04-09,12.225,12.24,12.205,12.24,12424.0
2024-04-10,12.07,12.115,11.98,12.04,18840.0
2024-04-11,12.155,12.155,11.945,12.04,10801.0
2024-04-12,11.975,11.99,11.82,11.83,17400.0
2024-04-15,11.905,11.905,11.73,11.73,17427.0
2024-04-16,11.675,11.73,11.675,11.73,2100.0
2024-04-17,11.81,11.81,11.635,11.675,21502.0
2024-04-18,11.685,11.71,11.595,11.635,27118.0
2024-04-19,11.71,11.74,11.695,11.73,12800.0
2024-04-22,11.83,11.84,11.74,11.81,5502.0
2024-04-23,11.845,11.905,11.845,11.885,7500.0
2024-04-24,11.8,11.935,11.8,11.915,10281.0
2024-04-25,11.82,11.945,11.8,11.845,32575.0
2024-04-26,11.885,11.905,11.855,11.875,8580.0
2024-04-29,11.865,11.955,11.83,11.915,11760.0
2024-04-30,11.915,11.915,11.81,11.81,7500.0
2024-05-01,11.83,11.895,11.78,11.895,13100.0
2024-05-02,11.81,11.895,11.71,11.865,18017.0
2024-05-03,11.99,11.99,11.955,11.955,5600.0
2024-05-06,11.945,12.04,11.935,12.01,25330.0
2024-05-07,12.04,12.125,12.04,12.08,16003.0
2024-05-08,11.965,12.115,11.885,12.09,7580.0
2024-05-09,12.1,12.175,12.1,12.175,5261.0
2024-05-10,12.205,12.235,12.205,12.235,20500.0
2024-05-13,12.26,12.28,12.225,12.225,6700.0
2024-05-14,12.225,12.3,11.865,12.3,10332.0
2024-05-15,12.385,12.415,12.375,12.415,17695.0
2024-05-16,12.385,12.435,12.385,12.405,28300.0
2024-05-17,12.415,12.435,12.375,12.395,4836.0
2024-05-21,12.36,12.385,12.36,12.37,3400.0
2024-05-22,12.34,12.36,12.3,12.3,14700.0
2024-05-23,12.31,12.51,12.16,12.175,7447.0
2024-05-24,12.225,12.24,12.195,12.205,10500.0
2024-05-27,12.155,12.235,12.145,12.235,904.0
2024-05-28,12.235,12.235,12.1,12.145,10267.0
2024-05-29,12.02,12.05,12.02,12.02,7500.0
2024-05-30,12.03,12.165,12.0,12.135,10250.0
2024-05-31,12.165,12.3,12.145,12.3,8222.0
2024-06-03,12.155,12.225,12.155,12.215,4500.0
2024-06-04,12.215,12.235,12.155,12.215,22857.0
2024-06-05,12.32,12.33,12.195,12.27,6081.0
2024-06-06,12.225,12.29,12.205,12.26,9341.0
2024-06-07,12.28,12.29,12.24,12.25,2100.0
2024-06-10,12.24,12.27,12.215,12.25,24541.0
2024-06-11,12.225,12.25,12.155,12.25,4765.0
2024-06-12,12.425,12.425,12.3,12.33,10300.0
2024-06-13,12.31,12.375,12.3,12.375,3961.0
2024-06-14,12.24,12.28,12.24,12.28,2700.0
2024-06-17,12.3,12.395,12.3,12.395,10600.0
2024-06-18,12.435,12.465,12.435,12.465,8200.0
2024-06-19,12.405,12.485,12.385,12.425,14420.0
2024-06-20,12.385,12.475,12.385,12.445,26200.0
2024-06-21,12.475,12.505,12.425,12.445,7577.0
2024-06-24,12.495,12.52,12.495,12.505,5000.0
2024-06-25,12.455,12.465,12.405,12.405,2600.0
2024-06-26,12.405,12.405,12.3,12.35,14460.0
2024-06-27,12.35,12.36,12.3,12.35,10876.0
2024-06-28,12.37,12.445,12.37,12.41,30800.0
2024-07-02,12.36,12.38,12.33,12.38,18070.0
2024-07-03,12.435,12.435,12.39,12.4,2900.0
2024-07-04,12.38,12.38,12.31,12.32,8200.0
2024-07-05,12.34,12.37,12.32,12.37,9900.0
2024-07-08,12.41,12.435,12.4,12.4,2800.0
2024-07-09,12.4,12.43,12.4,12.41,5000.0
2024-07-10,12.435,12.535,12.435,12.535,6800.0
2024-07-11,12.575,12.65,12.455,12.65,7235.0
2024-07-12,12.755,12.795,12.69,12.74,3400.0
2024-07-15,12.75,12.835,12.75,12.795,5000.0
2024-07-16,12.855,12.99,12.855,12.99,5000.0
2024-07-17,12.815,13.02,12.74,12.98,8439.0
2024-07-18,12.99,13.01,12.835,12.885,4305.0
2024-07-19,12.855,12.855,12.75,12.75,10400.0
2024-07-22,12.75,12.865,12.75,12.865,10600.0
2024-07-23,12.845,12.85,12.805,12.845,12150.0
2024-07-24,12.74,12.74,12.73,12.73,4700.0
2024-07-25,12.765,12.855,12.755,12.755,15700.0
2024-07-26,12.845,12.92,12.845,12.915,6100.0
2024-07-29,13.03,13.03,12.855,12.915,4503.0
2024-07-30,13.02,13.03,12.915,12.96,16650.0
2024-07-31,13.155,13.155,13.0,13.07,1683.0
2024-08-01,13.245,13.245,12.795,12.865,11100.0
2024-08-02,12.64,12.64,12.595,12.62,7835.0
2024-08-06,12.485,12.6,12.465,12.465,10153.0
2024-08-07,12.585,12.63,12.34,12.34,17100.0
2024-08-08,12.555,12.61,12.555,12.61,8800.0
2024-08-09,12.6,12.66,12.6,12.64,9600.0
2024-08-12,12.67,12.67,12.62,12.66,8100.0
2024-08-13,12.73,12.825,12.69,12.825,8630.0
2024-08-14,12.855,12.915,12.855,12.865,3800.0
2024-08-15,13.04,13.115,13.04,13.08,9175.0
2024-08-16,13.125,13.125,13.095,13.105,1901.0
2024-08-19,13.095,13.175,13.095,13.175,3900.0
2024-08-20,13.235,13.31,13.105,13.125,4590.0
2024-08-21,13.175,13.205,13.155,13.205,6100.0
2024-08-22,13.195,13.235,13.105,13.115,6309.0
2024-08-23,13.235,13.33,13.195,13.33,11500.0
2024-08-26,13.35,13.35,13.29,13.29,3500.0
2024-08-27,13.26,13.31,13.26,13.3,10200.0
2024-08-28,13.32,13.32,13.195,13.245,6901.0
2024-08-29,13.35,13.36,13.245,13.245,8382.0
2024-08-30,13.245,13.37,13.155,13.37,2514.0
2024-09-03,13.32,13.32,13.135,13.135,4271.0
2024-09-04,13.185,13.195,13.105,13.135,4280.0
2024-09-05,13.105,13.105,13.01,13.01,9200.0
2024-09-06,12.97,12.97,12.835,12.835,5900.0
2024-09-09,12.835,13.01,12.835,12.97,825.0
2024-09-10,12.95,12.96,12.875,12.96,5600.0
2024-09-11,12.94,13.0,12.755,13.0,7094.0
2024-09-12,12.95,13.08,12.95,13.06,14745.0
2024-09-13,13.185,13.195,13.165,13.185,4400.0
2024-09-16,13.26,13.26,13.185,13.25,3714.0
2024-09-17,13.34,13.34,13.25,13.26,1400.0
2024-09-18,13.28,13.35,13.25,13.25,5651.0
2024-09-19,13.435,13.455,13.39,13.405,7339.0
2024-09-20,13.445,13.445,13.3,13.36,5750.0
2024-09-23,13.38,13.415,13.37,13.415,6700.0
2024-09-24,13.39,13.465,13.31,13.455,7620.0
2024-09-25,13.425,13.435,13.36,13.37,9800.0
2024-09-26,13.475,13.525,13.465,13.515,5600.0
2024-09-27,13.635,13.7,13.505,13.515,5950.0
2024-09-30,13.505,13.555,13.465,13.555,4500.0
2024-10-01,13.495,13.555,13.4,13.45,14987.0
2024-10-02,13.485,13.485,13.43,13.44,2622.0
2024-10-03,13.41,13.43,13.37,13.4,6000.0
2024-10-04,13.505,13.515,13.44,13.495,1600.0
2024-10-07,13.495,13.515,13.38,13.43,6651.0
2024-10-08,13.45,13.485,13.43,13.475,13607.0
2024-10-09,13.495,13.575,13.46,13.575,8804.0
2024-10-10,13.555,13.555,13.505,13.525,7800.0
2024-10-11,13.655,13.665,13.635,13.655,2100.0
2024-10-15,13.76,13.83,13.625,13.625,18450.0
2024-10-16,13.605,13.72,13.605,13.69,4800.0
2024-10-17,13.8,13.8,13.69,13.7,10200.0
2024-10-18,13.69,13.7,13.655,13.69,6900.0
2024-10-21,13.75,13.84,13.545,13.545,1808.0
2024-10-22,13.4,13.515,13.32,13.46,4016.0
2024-10-23,13.45,13.45,13.36,13.4,2800.0
2024-10-24,13.4,13.44,13.38,13.42,9501.0
2024-10-25,13.475,13.475,13.35,13.35,7400.0
2024-10-28,13.44,13.44,13.4,13.42,4800.0
2024-10-29,13.28,13.39,13.205,13.37,4022.0
2024-10-30,13.32,13.32,13.29,13.29,1000.0
2024-10-31,13.195,13.195,13.115,13.115,9184.0
2024-11-01,13.185,13.185,13.085,13.085,4300.0
2024-11-04,13.175,13.175,13.085,13.095,3700.0
2024-11-05,13.165,13.235,13.165,13.235,10300.0
2024-11-06,13.44,13.515,13.43,13.515,8300.0
2024-11-07,13.475,13.545,13.46,13.525,6892.0
2024-11-08,13.535,13.575,13.515,13.545,13700.0
2024-11-11,13.585,13.595,13.535,13.535,6084.0
2024-11-12,13.515,13.515,13.43,13.45,1907.0
2024-11-13,13.42,13.465,13.36,13.44,9372.0
2024-11-14,13.42,13.42,13.36,13.36,38680.0
2024-11-15,13.26,13.26,13.225,13.235,7123.0
2024-11-18,13.185,13.34,13.185,13.33,6300.0
2024-11-19,13.165,13.29,13.075,13.27,9490.0
2024-11-20,13.225,13.29,13.195,13.29,6350.0
2024-11-21,13.31,13.465,13.31,13.465,2793.0
2024-11-22,13.565,13.565,13.535,13.555,5500.0
2024-11-25,13.71,13.72,13.68,13.69,12220.0
2024-11-26,13.645,13.655,13.635,13.655,300.0
2024-11-27,13.655,13.665,13.535,13.555,8642.0
2024-11-28,13.67,13.69,13.555,13.555,7631.0
2024-11-29,13.515,13.73,13.515,13.73,5800.0
2024-12-02,13.73,13.73,13.605,13.645,9707.0
2024-12-03,13.67,13.67,13.475,13.595,7575.0
2024-12-04,13.595,13.595,13.495,13.525,25110.0
2024-12-05,13.535,13.535,13.44,13.45,12500.0
2024-12-06,13.475,13.475,13.32,13.44,22090.0
2024-12-09,13.475,13.525,13.43,13.43,3200.0
2024-12-10,13.32,13.35,13.28,13.28,11100.0
2024-12-11,13.225,13.32,13.225,13.29,7336.0
2024-12-12,13.185,13.27,13.145,13.255,10735.0
2024-12-13,13.31,13.34,13.27,13.34,7090.0
2024-12-16,13.37,13.37,13.32,13.32,13496.0
2024-12-17,13.28,13.28,13.165,13.205,11700.0
2024-12-18,13.155,13.215,12.835,12.835,18520.0
2024-12-19,12.815,12.815,12.725,12.725,4900.0
2024-12-20,12.59,12.92,12.51,12.825,31624.0
2024-12-23,12.89,12.92,12.795,12.91,52261.0
2024-12-24,12.89,13.01,12.88,13.01,7296.0
2024-12-27,13.08,13.165,12.85,12.99,21244.0
2024-12-30,12.875,12.885,12.85,12.855,12500.0
2024-12-31,12.845,12.865,12.825,12.865,2300.0
2025-01-02,12.825,12.845,12.785,12.845,32600.0
2025-01-03,12.895,12.945,12.895,12.945,1700.0
2025-01-06,13.07,13.07,12.945,12.975,10600.0
2025-01-07,13.005,13.005,12.885,12.925,3100.0
2025-01-08,12.925,13.015,12.815,12.925,10556.0
2025-01-09,12.875,12.875,12.825,12.835,1243.0
2025-01-10,12.7,12.825,12.7,12.77,7550.0
2025-01-13,12.65,12.885,12.65,12.875,9850.0
2025-01-14,12.845,12.985,12.845,12.955,8000.0
2025-01-15,13.29,13.29,13.035,13.08,6703.0
2025-01-16,13.07,13.19,12.965,13.17,6170.0
2025-01-17,13.335,13.335,13.24,13.27,5100.0
2025-01-20,13.27,13.32,13.27,13.3,1300.0
2025-01-21,13.385,13.415,13.385,13.415,1700.0
2025-01-22,13.415,13.425,13.365,13.365,16245.0
2025-01-23,13.475,13.475,13.21,13.415,13685.0
2025-01-24,13.31,13.415,13.31,13.385,37100.0
2025-01-27,13.24,13.29,13.19,13.27,13314.0
2025-01-28,13.12,13.21,13.12,13.18,11655.0
2025-01-29,13.19,13.22,13.14,13.16,20300.0
2025-01-30,13.19,13.29,13.19,13.24,21088.0
2025-01-31,13.3,13.33,13.16,13.19,26800.0
2025-02-03,13.11,13.12,13.015,13.09,18488.0
2025-02-04,13.14,13.16,13.14,13.15,11803.0
2025-02-05,13.035,13.27,13.025,13.25,9325.0
2025-02-06,13.31,13.31,13.055,13.11,13200.0
2025-02-07,13.12,13.12,13.005,13.025,20463.0
2025-02-10,13.15,13.15,13.07,13.08,5913.0
2025-02-11,13.005,13.11,12.905,13.11,3842.0
2025-02-12,13.045,13.06,12.995,13.045,17475.0
2025-02-13,13.08,13.14,13.06,13.14,9200.0
2025-02-14,13.08,13.19,13.06,13.14,16700.0
2025-02-18,13.08,13.23,13.06,13.22,15315.0
2025-02-19,13.15,13.33,13.14,13.32,22750.0
2025-02-20,13.27,13.31,13.24,13.31,5400.0
2025-02-21,13.28,13.3,13.14,13.15,16670.0
2025-02-24,13.19,13.2,13.12,13.12,14100.0
2025-02-25,13.19,13.19,12.985,13.13,20050.0
2025-02-26,13.12,13.2,13.07,13.13,14555.0
2025-02-27,13.11,13.12,12.925,12.945,6163.0
2025-02-28,12.895,12.955,12.815,12.955,14800.0
2025-03-03,13.09,13.425,12.73,12.75,19111.0
2025-03-04,12.65,12.77,12.55,12.58,7400.0
2025-03-05,12.54,12.75,12.52,12.71,8031.0
2025-03-06,12.62,12.66,12.52,12.6,2500.0
2025-03-07,12.66,12.855,12.65,12.855,16600.0
2025-03-10,12.865,12.865,12.6,12.71,19100.0
2025-03-11,12.66,12.66,12.435,12.455,14853.0
2025-03-12,12.475,12.475,12.345,12.395,5229.0
2025-03-13,12.315,12.315,12.245,12.265,2300.0
2025-03-14,12.375,12.505,12.375,12.505,13600.0
2025-03-17,12.6,12.7,12.6,12.66,14516.0
2025-03-18,12.67,12.67,12.55,12.59,19100.0
2025-03-19,12.75,12.75,12.59,12.69,9925.0
2025-03-20,12.465,12.67,12.465,12.63,1046.0
2025-03-21,12.495,12.53,12.49,12.53,5720.0
2025-03-24,12.785,12.785,12.66,12.71,4220.0
2025-03-25,12.68,12.68,12.62,12.63,17019.0
2025-03-26,12.59,12.67,12.57,12.62,11636.0
2025-03-27,12.64,12.64,12.52,12.56,5900.0
2025-03-28,12.435,12.435,12.355,12.385,23700.0
2025-03-31,12.415,12.535,12.375,12.495,2408.0
2025-04-01,12.425,12.525,12.355,12.485,6400.0
2025-04-02,12.435,12.575,12.435,12.575,7100.0
2025-04-03,12.14,12.305,11.875,11.875,22982.0
2025-04-04,11.705,11.785,11.24,11.24,55533.0
2025-04-07,11.055,11.27,10.955,11.2,24019.0
2025-04-08,11.36,11.45,10.845,10.925,20824.0
2025-04-09,10.805,11.885,10.805,11.885,10972.0
2025-04-10,11.545,11.545,11.24,11.43,29305.0
2025-04-11,11.505,11.675,11.38,11.655,15521.0
2025-04-14,11.825,11.825,11.675,11.795,10800.0
2025-04-15,11.815,11.815,11.735,11.745,7743.0
2025-04-16,11.665,11.695,11.48,11.575,10213.0
2025-04-17,11.695,11.715,11.645,11.645,12000.0
2025-04-21,11.46,11.46,11.32,11.43,29429.0
2025-04-22,11.575,11.695,11.555,11.675,20100.0
2025-04-23,11.885,11.96,11.755,11.785,7717.0
2025-04-24,11.845,12.0,11.845,12.0,19131.0
2025-04-25,11.93,11.97,11.93,11.97,5525.0
2025-04-28,11.94,12.02,11.94,12.02,1420.0
2025-04-29,11.96,12.07,11.96,12.06,5610.0
2025-04-30,11.95,12.08,11.95,12.08,2622.0
2025-05-01,12.17,12.21,12.14,12.14,3008.0
2025-05-02,12.295,12.295,12.28,12.29,2628.0
2025-05-05,12.22,12.26,12.21,12.22,1850.0
2025-05-06,12.17,12.21,12.14,12.16,4750.0
2025-05-07,12.14,12.21,12.12,12.17,3100.0
2025-05-08,12.23,12.355,12.23,12.295,10400.0
2025-05-09,12.26,12.29,12.26,12.26,2176.0
2025-05-12,12.645,12.7,12.615,12.675,115000.0
2025-05-13,12.71,12.81,12.71,12.76,6000.0
2025-05-14,12.72,12.72,12.675,12.7,6000.0
2025-05-15,12.79,12.8,12.78,12.8,3900.0
2025-05-16,12.88,12.9,12.79,12.9,13500.0
2025-05-20,12.88,12.89,12.83,12.86,6884.0
2025-05-21,12.81,12.81,12.645,12.655,18448.0
2025-05-22,12.605,12.655,12.535,12.615,14050.0
2025-05-23,12.505,12.585,12.465,12.555,7508.0
2025-05-26,12.7,12.72,12.675,12.72,7600.0
2025-05-27,12.655,12.805,12.655,12.79,40700.0
2025-05-28,12.78,12.78,12.7,12.7,23900.0
2025-05-29,12.695,12.695,12.635,12.695,3500.0
2025-05-30,12.72,12.73,12.585,12.685,15323.0
2025-06-02,12.665,12.72,12.655,12.71,2852.0
2025-06-03,12.74,12.89,12.74,12.88,5900.0
2025-06-04,12.83,12.91,12.81,12.85,4927.0
2025-06-05,12.83,12.89,12.78,12.81,3760.0
2025-06-06,12.96,12.96,12.925,12.94,9800.0
2025-06-09,12.94,12.99,12.94,12.97,6525.0
2025-06-10,13.0,13.01,12.99,13.01,4700.0
2025-06-11,13.02,13.03,12.99,12.99,1374.0
2025-06-12,12.95,13.06,12.95,13.06,6200.0
2025-06-13,13.0,13.04,12.91,12.91,8600.0
2025-06-16,13.03,13.06,13.01,13.04,47871.0
2025-06-17,12.95,13.02,12.94,12.95,3550.0
2025-06-18,13.03,13.03,12.94,12.96,3400.0
2025-06-19,12.77,12.88,12.76,12.86,1940.0
2025-06-20,12.95,13.03,12.85,12.98,3025.0
2025-06-23,12.98,13.04,12.98,13.04,300.0
2025-06-24,13.155,13.175,13.155,13.165,1500.0
2025-06-25,13.165,13.165,13.07,13.08,6200.0
2025-06-26,13.185,13.185,13.175,13.175,858.0
2025-06-27,13.295,13.295,13.185,13.245,18800.0
2025-06-30,13.335,13.335,13.245,13.305,5100.0
2025-07-02,13.345,13.5,13.345,13.5,3601.0
2025-07-03,13.49,13.59,13.48,13.55,5150.0
2025-07-04,13.42,13.51,13.42,13.49,2287.0
2025-07-07,13.53,13.53,13.45,13.45,3300.0
2025-07-08,13.45,13.55,13.44,13.52,2779.0
2025-07-09,13.6,13.6,13.54,13.57,2100.0
2025-07-10,13.41,13.63,13.41,13.61,9025.0
2025-07-11,13.52,13.56,13.51,13.54,2542.0
2025-07-14,13.45,13.5,13.45,13.49,3200.0
2025-07-15,13.45,13.45,13.385,13.385,1700.0
2025-07-16,13.255,13.41,13.255,13.375,11736.0
2025-07-17,13.365,13.48,13.365,13.48,18561.0
2025-07-18,13.51,13.51,13.49,13.49,1100.0
2025-07-21,13.5,13.54,13.46,13.46,4000.0
2025-07-22,13.385,13.51,13.385,13.51,500.0
2025-07-23,13.57,13.64,13.56,13.64,1800.0
2025-07-24,13.64,13.64,13.59,13.59,2530.0
2025-07-25,13.62,13.63,13.62,13.63,350.0
2025-07-28,13.62,13.64,13.61,13.61,2300.0
2025-07-29,13.71,13.71,13.6,13.61,2800.0
2025-07-30,13.56,13.66,13.55,13.55,2210.0
2025-07-31,13.54,13.54,13.41,13.43,4800.0
2025-08-01,13.305,13.305,13.305,13.305,400.0
2025-08-05,13.4,13.51,13.375,13.47,4037.0
2025-08-06,13.45,13.47,13.45,13.45,26451.0
2025-08-07,13.44,13.55,13.43,13.47,6915.0
2025-08-08,13.49,13.57,13.49,13.57,400.0
2025-08-11,13.54,13.57,13.53,13.53,6508.0
2025-08-12,13.56,13.73,13.56,13.73,835.0
2025-08-13,13.79,13.86,13.79,13.86,5600.0
2025-08-14,13.74,13.83,13.74,13.83,2800.0
2025-08-15,13.79,13.79,13.69,13.7,5602.0
2025-08-18,13.73,13.77,13.69,13.7,7590.0
2025-08-19,13.64,13.78,13.64,13.71,12400.0
2025-08-20,13.68,13.74,13.68,13.74,8510.0
2025-08-21,13.65,13.72,13.64,13.7,18448.0
2025-08-22,13.84,13.96,13.83,13.92,4600.0
2025-08-25,13.83,13.88,13.83,13.86,4400.0
2025-08-26,13.79,13.92,13.78,13.88,3350.0
2025-08-27,13.91,13.96,13.89,13.95,14700.0
2025-08-28,14.02,14.02,13.89,13.98,8245.0
2025-08-29,13.88,13.93,13.86,13.88,11564.0
2025-09-02,13.73,13.82,13.73,13.82,4250.0
2025-09-03,13.8,13.8,13.75,13.79,4500.0
2025-09-04,13.84,13.91,13.83,13.91,6295.0
2025-09-05,13.94,14.02,13.89,13.94,5190.0
2025-09-08,13.97,13.98,13.88,13.94,11649.0
2025-09-09,13.94,13.97,13.93,13.96,6689.0
2025-09-10,14.1,14.13,14.09,14.13,5500.0
2025-09-11,14.17,14.24,14.17,14.24,2900.0
2025-09-12,14.285,14.285,14.16,14.18,8200.0
2025-09-15,14.22,14.22,14.12,14.13,3318.0
2025-09-16,14.15,14.17,14.1,14.13,11854.0
2025-09-17,14.12,14.25,14.09,14.13,10132.0
2025-09-18,14.25,14.25,14.17,14.22,3800.0
2025-09-19,14.18,14.19,14.14,14.18,5925.0
2025-09-22,14.15,14.24,14.15,14.24,408.0
2025-09-23,14.22,14.265,14.2,14.21,11266.0
2025-09-24,14.16,14.23,14.16,14.22,7930.0
2025-09-25,14.16,14.16,14.06,14.09,6602.0
2025-09-26,14.1,14.18,14.04,14.17,3880.0
2025-09-29,14.15,14.19,14.12,14.13,1302.0
2025-09-30,14.16,14.23,14.11,14.23,5800.0
2025-10-01,14.2,14.33,14.2,14.33,5250.0
2025-10-02,14.31,14.38,14.28,14.36,6720.0
2025-10-03,14.46,14.48,14.41,14.41,4200.0
2025-10-06,14.36,14.4,14.35,14.36,1604.0
2025-10-07,14.4,14.4,14.22,14.25,8200.0
2025-10-08,14.28,14.33,14.28,14.31,6008.0
2025-10-09,14.22,14.22,14.18,14.2,4200.0
2025-10-10,14.2,14.21,13.79,13.79,13300.0
2025-10-14,13.93,14.18,13.92,14.11,1400.0
2025-10-15,14.29,14.29,14.08,14.18,1151.0
2025-10-16,14.19,14.19,14.05,14.08,3962.0
2025-10-17,14.1,14.12,14.03,14.1,2926.0
2025-10-20,14.25,14.25,14.09,14.17,5206.0
2025-10-21,14.16,14.21,14.16,14.19,17325.0
2025-10-22,14.15,14.15,14.04,14.11,8300.0
2025-10-23,14.07,14.22,14.02,14.2,2461.0
2025-10-24,14.32,14.32,14.27,14.28,3172.0
2025-10-27,14.29,14.44,14.29,14.44,5170.0
2025-10-28,14.43,14.43,14.33,14.4,37952.0
2025-10-29,14.46,14.46,14.38,14.38,25000.0
2025-10-30,14.48,14.48,14.285,14.29,9901.0
2025-10-31,14.27,14.35,14.27,14.35,8935.0
2025-11-03,14.32,14.32,14.23,14.29,4600.0
2025-11-04,14.15,14.2,14.1,14.1,8507.0
2025-11-05,14.2,14.32,14.17,14.29,6134.0
2025-11-06,14.26,14.26,14.11,14.14,6909.0
2025-11-07,13.98,14.17,13.98,14.17,6483.0
2025-11-10,14.26,14.27,14.11,14.25,5400.0
2025-11-11,14.14,14.275,14.14,14.27,6704.0
2025-11-12,14.34,14.34,14.32,14.33,9970.0
2025-11-13,14.28,14.28,14.18,14.19,12288.0
2025-11-14,14.13,14.24,14.13,14.17,4300.0
2025-11-17,14.11,14.12,13.94,13.99,8701.0
2025-11-18,13.94,14.01,13.94,13.97,2824.0
2025-11-19,13.97,14.02,13.93,13.98,2485.0
2025-11-20,14.1,14.16,13.73,13.73,16412.0
2025-11-21,14.01,14.01,13.935,13.94,500.0
2025-11-24,13.98,14.08,13.98,14.05,7200.0
2025-11-25,14.03,14.2,14.03,14.2,14528.0
2025-11-26,14.31,14.34,14.3,14.3,2600.0