Date,Open,High,Low,Close,Volume
2016-07-04,11.385,11.4,11.375,11.39,10637.0
2016-07-05,11.425,11.44,11.42,11.42,28015.0
2016-07-06,11.465,11.465,11.465,11.465,530.0
2016-07-07,11.45,11.47,11.45,11.45,1613.0
2016-07-08,11.47,11.47,11.47,11.47,150.0
2016-07-11,11.48,11.48,11.47,11.47,350.0
2016-07-12,11.44,11.44,11.41,11.41,1350.0
2016-07-13,11.425,11.45,11.425,11.45,2041.0
2016-07-14,11.45,11.45,11.45,11.45,0.0
2016-07-15,11.375,11.375,11.355,11.355,1200.0
2016-07-18,11.355,11.355,11.355,11.355,0.0
2016-07-19,11.375,11.375,11.375,11.375,950.0
2016-07-20,11.37,11.37,11.355,11.355,700.0
2016-07-21,11.355,11.355,11.355,11.355,0.0
2016-07-22,11.36,11.36,11.345,11.355,190.0
2016-07-25,11.36,11.385,11.36,11.36,345.0
2016-07-26,11.405,11.405,11.375,11.375,1600.0
2016-07-27,11.415,11.415,11.415,11.415,100.0
2016-07-28,11.4,11.415,11.4,11.415,1000.0
2016-07-29,11.415,11.415,11.415,11.415,200.0
2016-08-02,11.405,11.405,11.405,11.405,2431.0
2016-08-03,11.405,11.405,11.405,11.405,0.0
2016-08-04,11.45,11.45,11.425,11.425,227.0
2016-08-05,11.455,11.455,11.4,11.435,1040.0
2016-08-08,11.435,11.435,11.435,11.435,75.0
2016-08-09,11.435,11.435,11.435,11.435,0.0
2016-08-10,11.465,11.465,11.465,11.465,100.0
2016-08-11,11.465,11.465,11.435,11.44,1152.0
2016-08-12,11.47,11.47,11.47,11.47,1000.0
2016-08-15,11.435,11.435,11.435,11.435,465.0
2016-08-16,11.44,11.44,11.425,11.425,1738.0
2016-08-17,11.425,11.425,11.425,11.425,1000.0
2016-08-18,11.42,11.435,11.42,11.435,16200.0
2016-08-19,11.42,11.42,11.39,11.415,4443.0
2016-08-22,11.415,11.415,11.415,11.415,0.0
2016-08-23,11.47,11.47,11.435,11.435,10250.0
2016-08-24,11.455,11.455,11.455,11.455,1145.0
2016-08-25,11.435,11.435,11.435,11.435,4980.0
2016-08-26,11.435,11.435,11.405,11.405,1811.0
2016-08-29,11.435,11.44,11.435,11.435,459.0
2016-08-30,11.455,11.455,11.435,11.435,17.0
2016-08-31,11.45,11.465,11.45,11.465,6710.0
2016-09-01,11.45,11.465,11.425,11.45,1095.0
2016-09-02,11.455,11.455,11.415,11.415,697.0
2016-09-06,11.455,11.465,11.45,11.455,263.0
2016-09-07,11.485,11.485,11.47,11.47,642.0
2016-09-08,11.465,11.465,11.42,11.425,750.0
2016-09-09,11.4,11.4,11.375,11.375,15090.0
2016-09-12,11.37,11.37,11.36,11.37,6538.0
2016-09-13,11.36,11.36,11.295,11.34,347.0
2016-09-14,11.325,11.33,11.31,11.325,11207.0
2016-09-15,11.315,11.325,11.315,11.325,9.0
2016-09-16,11.34,11.34,11.33,11.33,7883.0
2016-09-19,11.345,11.355,11.33,11.33,129.0
2016-09-20,11.375,11.385,11.33,11.33,37.0
2016-09-21,11.37,11.37,11.37,11.37,4793.0
2016-09-22,11.415,11.415,11.37,11.37,1897.0
2016-09-23,11.45,11.45,11.37,11.37,102.0
2016-09-26,11.48,11.495,11.48,11.495,1976.0
2016-09-27,11.51,11.51,11.495,11.51,6348.0
2016-09-28,11.51,11.51,11.485,11.495,581.0
2016-09-29,11.5,11.5,11.495,11.495,37.0
2016-09-30,11.51,11.51,11.485,11.485,437.0
2016-10-03,11.485,11.495,11.485,11.485,20162.0
2016-10-04,11.47,11.47,11.435,11.45,8920.0
2016-10-05,11.435,11.435,11.41,11.41,406.0
2016-10-06,11.39,11.395,11.38,11.38,1461.0
2016-10-07,11.38,11.38,11.355,11.365,694.0
2016-10-11,11.345,11.36,11.345,11.345,4267.0
2016-10-12,11.34,11.345,11.34,11.34,412.0
2016-10-13,11.375,11.375,11.34,11.34,25.0
2016-10-14,11.325,11.345,11.325,11.34,645.0
2016-10-17,11.345,11.345,11.34,11.34,82.0
2016-10-18,11.33,11.355,11.33,11.355,18743.0
2016-10-19,11.325,11.355,11.325,11.355,994.0
2016-10-20,11.375,11.375,11.365,11.365,21211.0
2016-10-21,11.41,11.41,11.405,11.41,12115.0
2016-10-24,11.41,11.41,11.38,11.38,53432.0
2016-10-25,11.38,11.41,11.375,11.38,800.0
2016-10-26,11.39,11.395,11.38,11.395,5717.0
2016-10-27,11.36,11.395,11.35,11.395,45.0
2016-10-28,11.345,11.345,11.34,11.34,245.0
2016-10-31,11.365,11.365,11.365,11.365,797.0
2016-11-01,11.35,11.365,11.33,11.35,11085.0
2016-11-02,11.375,11.38,11.36,11.365,26910.0
2016-11-03,11.365,11.365,11.365,11.365,1667.0
2016-11-04,11.36,11.405,11.36,11.365,155.0
2016-11-07,11.365,11.365,11.345,11.36,1827.0
2016-11-08,11.35,11.36,11.33,11.36,156.0
2016-11-09,11.285,11.285,11.25,11.255,598.0
2016-11-10,11.225,11.225,11.22,11.225,20482.0
2016-11-11,11.25,11.27,11.25,11.27,6332.0
2016-11-14,11.135,11.135,11.115,11.115,6162.0
2016-11-15,11.13,11.16,11.13,11.145,13461.0
2016-11-16,11.15,11.16,11.15,11.15,8050.0
2016-11-17,11.16,11.16,11.135,11.15,345.0
2016-11-18,11.165,11.165,11.135,11.135,2452.0
2016-11-21,11.12,11.145,11.12,11.13,5225.0
2016-11-22,11.16,11.175,11.16,11.175,840.0
2016-11-23,11.12,11.145,11.115,11.135,9906.0
2016-11-24,11.145,11.145,11.145,11.145,15600.0
2016-11-25,11.16,11.16,11.135,11.135,12400.0
2016-11-28,11.16,11.16,11.15,11.16,3080.0
2016-11-29,11.16,11.175,11.16,11.16,1050.0
2016-11-30,11.16,11.16,11.135,11.135,12597.0
2016-12-01,11.09,11.09,11.07,11.085,25593.0
2016-12-02,11.115,11.115,11.115,11.115,201.0
2016-12-05,11.07,11.12,11.07,11.07,730.0
2016-12-06,11.13,11.13,11.07,11.07,1830.0
2016-12-07,11.13,11.13,11.07,11.07,2.0
2016-12-08,11.07,11.07,11.07,11.07,0.0
2016-12-09,11.06,11.06,11.04,11.04,700.0
2016-12-12,11.03,11.03,11.0,11.0,12104.0
2016-12-13,11.03,11.03,11.03,11.03,4600.0
2016-12-14,11.06,11.06,11.03,11.03,24800.0
2016-12-15,11.01,11.01,10.995,11.01,687.0
2016-12-16,11.015,11.015,10.995,11.01,4985.0
2016-12-19,11.015,11.015,11.015,11.015,1800.0
2016-12-20,11.025,11.025,11.015,11.015,5741.0
2016-12-21,11.015,11.015,11.015,11.015,0.0
2016-12-22,10.985,11.015,10.985,11.0,26245.0
2016-12-23,11.025,11.025,11.0,11.025,556.0
2016-12-28,11.025,11.025,11.025,11.025,0.0
2016-12-29,11.06,11.06,11.06,11.06,806.0
2016-12-30,11.06,11.09,11.06,11.06,1227.0
2017-01-03,11.055,11.06,11.045,11.06,8092.0
2017-01-04,11.09,11.105,11.09,11.1,12400.0
2017-01-05,11.12,11.135,11.1,11.1,68.0
2017-01-06,11.1,11.1,11.085,11.085,324.0
2017-01-09,11.135,11.135,11.12,11.12,21954.0
2017-01-10,11.135,11.135,11.12,11.13,11281.0
2017-01-11,11.13,11.135,11.13,11.135,550.0
2017-01-12,11.145,11.145,11.145,11.145,4412.0
2017-01-13,11.12,11.145,11.075,11.145,3551.0
2017-01-16,11.12,11.145,11.105,11.145,37.0
2017-01-17,11.12,11.12,11.12,11.12,125.0
2017-01-18,11.105,11.12,11.085,11.105,2730.0
2017-01-19,11.09,11.09,11.075,11.09,830.0
2017-01-20,11.075,11.09,11.075,11.09,15.0
2017-01-23,11.075,11.115,11.075,11.115,18947.0
2017-01-24,11.09,11.09,11.045,11.075,11743.0
2017-01-25,11.045,11.045,11.015,11.015,2631.0
2017-01-26,11.03,11.045,11.03,11.045,69.0
2017-01-27,11.045,11.045,11.025,11.045,19202.0
2017-01-30,11.055,11.06,11.04,11.055,28558.0
2017-01-31,11.06,11.06,11.06,11.06,375.0
2017-02-01,11.06,11.06,11.06,11.06,1398.0
2017-02-02,11.1,11.1,11.085,11.085,11800.0
2017-02-03,11.09,11.09,11.075,11.075,853.0
2017-02-06,11.1,11.1,11.09,11.1,1549.0
2017-02-07,11.105,11.12,11.105,11.115,3450.0
2017-02-08,11.16,11.16,11.145,11.145,91000.0
2017-02-09,11.16,11.16,11.13,11.13,16125.0
2017-02-10,11.105,11.13,11.105,11.12,14976.0
2017-02-13,11.115,11.115,11.075,11.1,656.0
2017-02-14,11.09,11.09,11.06,11.075,20932.0
2017-02-15,11.06,11.06,11.06,11.06,2536.0
2017-02-16,11.075,11.085,11.075,11.075,333.0
2017-02-17,11.105,11.105,11.06,11.06,5900.0
2017-02-21,11.07,11.1,11.07,11.1,31061.0
2017-02-22,11.13,11.13,11.12,11.13,10605.0
2017-02-23,11.13,11.16,11.13,11.16,4240.0
2017-02-24,11.16,11.175,11.15,11.15,10222.0
2017-02-27,11.175,11.175,11.16,11.16,2741.0
2017-02-28,11.165,11.175,11.145,11.175,109775.0
2017-03-01,11.12,11.13,11.12,11.12,10300.0
2017-03-02,11.135,11.135,11.13,11.135,1146.0
2017-03-03,11.135,11.135,11.12,11.135,4800.0
2017-03-06,11.145,11.145,11.135,11.135,7054.0
2017-03-07,11.13,11.13,11.12,11.12,9066.0
2017-03-08,11.085,11.09,11.085,11.085,5447.0
2017-03-09,11.075,11.075,11.075,11.075,820.0
2017-03-10,11.055,11.055,11.04,11.04,700.0
2017-03-13,11.06,11.06,11.04,11.055,11358.0
2017-03-14,11.055,11.055,11.04,11.055,6750.0
2017-03-15,11.07,11.075,11.055,11.075,39100.0
2017-03-16,11.075,11.075,11.075,11.075,0.0
2017-03-17,11.075,11.075,11.075,11.075,0.0
2017-03-20,11.13,11.145,11.13,11.13,278.0
2017-03-21,11.15,11.15,11.13,11.13,900.0
2017-03-22,11.175,11.175,11.165,11.175,1716.0
2017-03-23,11.175,11.175,11.175,11.175,0.0
2017-03-24,11.175,11.175,11.175,11.175,40.0
2017-03-27,11.235,11.235,11.205,11.205,16500.0
2017-03-28,11.225,11.225,11.2,11.2,3750.0
2017-03-29,11.215,11.215,11.215,11.215,9900.0
2017-03-30,11.225,11.225,11.225,11.225,2628.0
2017-03-31,11.195,11.225,11.195,11.225,415.0
2017-04-03,11.21,11.24,11.195,11.21,5720.0
2017-04-04,11.26,11.26,11.21,11.21,5.0
2017-04-05,11.245,11.245,11.225,11.245,6306.0
2017-04-06,11.275,11.275,11.245,11.27,295.0
2017-04-07,11.285,11.285,11.24,11.24,15212.0
2017-04-10,11.255,11.26,11.255,11.26,1750.0
2017-04-11,11.26,11.275,11.255,11.275,24263.0
2017-04-12,11.285,11.29,11.285,11.285,1700.0
2017-04-13,11.32,11.32,11.305,11.305,1145.0
2017-04-17,11.33,11.33,11.3,11.3,6158.0
2017-04-18,11.335,11.335,11.33,11.335,7984.0
2017-04-19,11.345,11.345,11.33,11.345,4834.0
2017-04-20,11.335,11.335,11.335,11.335,8259.0
2017-04-21,11.345,11.35,11.345,11.35,5200.0
2017-04-24,11.33,11.345,11.33,11.33,8737.0
2017-04-25,11.325,11.325,11.32,11.32,4600.0
2017-04-26,11.335,11.335,11.325,11.325,15576.0
2017-04-27,11.34,11.34,11.34,11.34,234.0
2017-04-28,11.31,11.35,11.31,11.34,8857.0
2017-05-01,11.325,11.355,11.325,11.335,3475.0
2017-05-02,11.35,11.38,11.35,11.37,3110.0
2017-05-03,11.395,11.4,11.38,11.38,19549.0
2017-05-04,11.365,11.38,11.365,11.38,2525.0
2017-05-05,11.37,11.37,11.37,11.37,33409.0
2017-05-08,11.37,11.37,11.37,11.37,1511.0
2017-05-09,11.32,11.32,11.31,11.31,2041.0
2017-05-10,11.325,11.325,11.295,11.305,2705.0
2017-05-11,11.295,11.32,11.295,11.32,8797.0
2017-05-12,11.31,11.335,11.31,11.335,4144.0
2017-05-15,11.305,11.305,11.295,11.295,393.0
2017-05-16,11.325,11.325,11.325,11.325,6670.0
2017-05-17,11.365,11.395,11.34,11.395,14143.0
2017-05-18,11.41,11.415,11.395,11.415,8863.0
2017-05-19,11.415,11.44,11.415,11.44,4607.0
2017-05-23,11.415,11.415,11.395,11.415,3580.0
2017-05-24,11.395,11.4,11.385,11.4,9384.0
2017-05-25,11.415,11.415,11.4,11.4,1400.0
2017-05-26,11.42,11.43,11.405,11.43,4793.0
2017-05-29,11.435,11.435,11.42,11.42,14479.0
2017-05-30,11.445,11.445,11.445,11.445,150.0
2017-05-31,11.445,11.445,11.445,11.445,197.0
2017-06-01,11.42,11.42,11.42,11.42,11719.0
2017-06-02,11.445,11.465,11.445,11.46,7140.0
2017-06-05,11.46,11.46,11.46,11.46,164.0
2017-06-06,11.48,11.48,11.45,11.45,24254.0
2017-06-07,11.475,11.475,11.475,11.475,600.0
2017-06-08,11.45,11.45,11.445,11.45,15900.0
2017-06-09,11.43,11.435,11.43,11.43,4827.0
2017-06-12,11.445,11.45,11.435,11.445,12400.0
2017-06-13,11.365,11.365,11.355,11.36,10897.0
2017-06-14,11.39,11.415,11.39,11.4,700.0
2017-06-15,11.405,11.405,11.385,11.4,1405.0
2017-06-16,11.4,11.405,11.4,11.4,13184.0
2017-06-19,11.42,11.42,11.39,11.39,15595.0
2017-06-20,11.42,11.42,11.4,11.4,7705.0
2017-06-21,11.445,11.445,11.435,11.435,14100.0
2017-06-22,11.445,11.445,11.435,11.435,500.0
2017-06-23,11.435,11.435,11.435,11.435,0.0
2017-06-26,11.48,11.48,11.46,11.46,2667.0
2017-06-27,11.445,11.445,11.415,11.445,403.0
2017-06-28,11.395,11.395,11.38,11.38,4000.0
2017-06-29,11.31,11.34,11.31,11.34,3150.0
2017-06-30,11.31,11.31,11.295,11.295,37600.0
2017-07-04,11.27,11.27,11.27,11.27,200.0
2017-07-05,11.28,11.285,11.28,11.285,3900.0
2017-07-06,11.285,11.285,11.285,11.285,0.0
2017-07-07,11.25,11.255,11.22,11.22,77800.0
2017-07-10,11.265,11.265,11.22,11.235,1667.0
2017-07-11,11.255,11.255,11.255,11.255,5500.0
2017-07-12,11.27,11.27,11.27,11.27,210.0
2017-07-13,11.22,11.22,11.22,11.22,900.0
2017-07-14,11.24,11.24,11.24,11.24,5300.0
2017-07-17,11.235,11.235,11.205,11.21,11492.0
2017-07-18,11.235,11.24,11.225,11.235,4600.0
2017-07-19,11.235,11.235,11.235,11.235,7710.0
2017-07-20,11.235,11.235,11.235,11.235,200.0
2017-07-21,11.235,11.255,11.225,11.225,3421.0
2017-07-24,11.235,11.235,11.235,11.235,770.0
2017-07-25,11.19,11.19,11.155,11.155,7400.0
2017-07-26,11.17,11.17,11.17,11.17,540.0
2017-07-27,11.145,11.155,11.145,11.145,3500.0
2017-07-28,11.12,11.12,11.12,11.12,21412.0
2017-07-31,11.085,11.085,11.085,11.085,1366.0
2017-08-01,11.13,11.14,11.13,11.14,850.0
2017-08-02,11.19,11.19,11.19,11.19,2400.0
2017-08-03,11.215,11.215,11.215,11.215,4100.0
2017-08-04,11.215,11.235,11.2,11.235,13267.0
2017-08-08,11.22,11.22,11.19,11.19,2204.0
2017-08-09,11.22,11.22,11.215,11.22,6485.0
2017-08-10,11.23,11.23,11.23,11.23,3200.0
2017-08-11,11.245,11.245,11.215,11.23,510.0
2017-08-14,11.23,11.23,11.23,11.23,170.0
2017-08-15,11.19,11.19,11.19,11.19,2700.0
2017-08-16,11.22,11.22,11.19,11.19,500.0
2017-08-17,11.19,11.19,11.19,11.19,0.0
2017-08-18,11.245,11.245,11.245,11.245,200.0
2017-08-21,11.22,11.255,11.22,11.255,401.0
2017-08-22,11.22,11.22,11.2,11.205,3800.0
2017-08-23,11.235,11.235,11.205,11.205,500.0
2017-08-24,11.2,11.23,11.2,11.23,672.0
2017-08-25,11.2,11.2,11.2,11.2,204.0
2017-08-28,11.235,11.235,11.235,11.235,5300.0
2017-08-29,11.265,11.265,11.265,11.265,12400.0
2017-08-30,11.24,11.24,11.24,11.24,3000.0
2017-08-31,11.24,11.24,11.24,11.24,11100.0
2017-09-01,11.21,11.22,11.21,11.22,4345.0
2017-09-05,11.25,11.25,11.25,11.25,100.0
2017-09-06,11.235,11.235,11.19,11.19,5471.0
2017-09-07,11.15,11.15,11.15,11.15,19350.0
2017-09-08,11.15,11.15,11.15,11.15,0.0
2017-09-11,11.135,11.14,11.12,11.135,6352.0
2017-09-12,11.125,11.125,11.12,11.12,1584.0
2017-09-13,11.12,11.125,11.12,11.12,10300.0
2017-09-14,11.11,11.11,11.11,11.11,2147.0
2017-09-15,11.09,11.11,11.09,11.11,10705.0
2017-09-18,11.095,11.095,11.095,11.095,14090.0
2017-09-19,11.095,11.12,11.09,11.09,40825.0
2017-09-20,11.09,11.095,11.09,11.095,806.0
2017-09-21,11.105,11.105,11.095,11.095,600.0
2017-09-22,11.11,11.11,11.08,11.08,10507.0
2017-09-25,11.09,11.12,11.09,11.12,2964.0
2017-09-26,11.12,11.12,11.11,11.11,547.0
2017-09-27,11.06,11.06,11.06,11.06,10435.0
2017-09-28,11.1,11.1,11.09,11.09,22817.0
2017-09-29,11.13,11.13,11.115,11.115,38900.0
2017-10-02,11.12,11.12,11.085,11.12,6900.0
2017-10-03,11.1,11.12,11.1,11.12,400.0
2017-10-04,11.105,11.105,11.105,11.105,1390.0
2017-10-05,11.12,11.12,11.1,11.115,3307.0
2017-10-06,11.115,11.115,11.115,11.115,0.0
2017-10-10,11.115,11.115,11.115,11.115,28900.0
2017-10-11,11.12,11.12,11.115,11.115,20.0
2017-10-12,11.14,11.14,11.13,11.13,18593.0
2017-10-13,11.155,11.17,11.145,11.145,19100.0
2017-10-16,11.175,11.2,11.175,11.175,5095.0
2017-10-17,11.2,11.2,11.2,11.2,14900.0
2017-10-18,11.2,11.2,11.175,11.175,581.0
2017-10-19,11.23,11.23,11.215,11.23,11778.0
2017-10-20,11.205,11.205,11.205,11.205,20000.0
2017-10-23,11.22,11.22,11.22,11.22,200.0
2017-10-24,11.2,11.2,11.185,11.19,19907.0
2017-10-25,11.19,11.215,11.19,11.19,102.0
2017-10-26,11.23,11.23,11.19,11.19,700.0
2017-10-27,11.225,11.25,11.225,11.24,10296.0
2017-10-30,11.265,11.275,11.265,11.265,10437.0
2017-10-31,11.28,11.29,11.265,11.28,13965.0
2017-11-01,11.29,11.29,11.28,11.29,2764.0
2017-11-02,11.295,11.305,11.295,11.295,25751.0
2017-11-03,11.295,11.305,11.295,11.305,18579.0
2017-11-06,11.32,11.325,11.305,11.32,1397.0
2017-11-07,11.35,11.355,11.35,11.35,253.0
2017-11-08,11.355,11.355,11.355,11.355,1000.0
2017-11-09,11.32,11.32,11.32,11.32,11210.0
2017-11-10,11.305,11.31,11.295,11.31,40907.0
2017-11-13,11.34,11.34,11.31,11.31,12700.0
2017-11-14,11.295,11.305,11.295,11.305,12307.0
2017-11-15,11.325,11.325,11.325,11.325,10300.0
2017-11-16,11.32,11.32,11.295,11.295,1717.0
2017-11-17,11.295,11.295,11.295,11.295,0.0
2017-11-20,11.31,11.31,11.295,11.295,19706.0
2017-11-21,11.325,11.325,11.31,11.31,62707.0
2017-11-22,11.325,11.34,11.325,11.34,13916.0
2017-11-23,11.355,11.355,11.335,11.355,2854.0
2017-11-24,11.355,11.365,11.355,11.355,1415.0
2017-11-27,11.375,11.375,11.355,11.355,21086.0
2017-11-28,11.385,11.385,11.385,11.385,200.0
2017-11-29,11.375,11.375,11.37,11.37,23500.0
2017-11-30,11.355,11.375,11.345,11.375,22207.0
2017-12-01,11.355,11.375,11.355,11.375,7607.0
2017-12-04,11.345,11.345,11.345,11.345,18110.0
2017-12-05,11.345,11.345,11.345,11.345,0.0
2017-12-06,11.385,11.4,11.385,11.4,19530.0
2017-12-07,11.41,11.41,11.41,11.41,6200.0
2017-12-08,11.41,11.41,11.39,11.39,9500.0
2017-12-11,11.415,11.415,11.41,11.41,1528.0
2017-12-12,11.4,11.4,11.375,11.375,17800.0
2017-12-13,11.41,11.41,11.41,11.41,1579.0
2017-12-14,11.41,11.41,11.39,11.39,19300.0
2017-12-15,11.415,11.43,11.385,11.425,20109.0
2017-12-18,11.425,11.43,11.425,11.425,453.0
2017-12-19,11.41,11.41,11.385,11.385,32200.0
2017-12-20,11.345,11.355,11.345,11.355,13805.0
2017-12-21,11.315,11.325,11.315,11.325,20614.0
2017-12-22,11.34,11.34,11.34,11.34,10200.0
2017-12-27,11.325,11.35,11.325,11.35,13661.0
2017-12-28,11.34,11.35,11.325,11.34,21750.0
2017-12-29,11.35,11.35,11.32,11.34,10900.0
2018-01-02,11.32,11.32,11.305,11.31,13496.0
2018-01-03,11.32,11.32,11.295,11.31,26259.0
2018-01-04,11.295,11.31,11.295,11.31,646.0
2018-01-05,11.25,11.27,11.25,11.255,16131.0
2018-01-08,11.27,11.27,11.255,11.27,503.0
2018-01-09,11.255,11.255,11.235,11.235,13747.0
2018-01-10,11.225,11.25,11.195,11.25,48027.0
2018-01-11,11.265,11.265,11.25,11.25,300.0
2018-01-12,11.225,11.25,11.225,11.24,171.0
2018-01-15,11.265,11.265,11.24,11.24,11172.0
2018-01-16,11.24,11.265,11.24,11.24,2050.0
2018-01-17,11.27,11.29,11.265,11.265,2566.0
2018-01-18,11.265,11.265,11.235,11.265,14430.0
2018-01-19,11.255,11.255,11.24,11.24,20646.0
2018-01-22,11.25,11.25,11.24,11.25,891.0
2018-01-23,11.255,11.265,11.255,11.255,2400.0
2018-01-24,11.25,11.25,11.22,11.24,23821.0
2018-01-25,11.24,11.255,11.22,11.255,13793.0
2018-01-26,11.235,11.235,11.225,11.235,500.0
2018-01-29,11.245,11.245,11.215,11.235,17806.0
2018-01-30,11.245,11.245,11.23,11.23,16903.0
2018-01-31,11.245,11.245,11.205,11.205,16410.0
2018-02-01,11.23,11.23,11.205,11.205,6350.0
2018-02-02,11.165,11.185,11.165,11.175,890.0
2018-02-05,11.185,11.19,11.16,11.19,40916.0
2018-02-06,11.19,11.19,11.19,11.19,2021.0
2018-02-07,11.19,11.19,11.175,11.175,1891.0
2018-02-08,11.15,11.15,11.15,11.15,12354.0
2018-02-09,11.15,11.165,11.135,11.165,18788.0
2018-02-12,11.165,11.165,11.165,11.165,47.0
2018-02-13,11.185,11.185,11.16,11.16,43975.0
2018-02-14,11.145,11.165,11.145,11.16,6420.0
2018-02-15,11.16,11.16,11.16,11.16,0.0
2018-02-16,11.175,11.175,11.165,11.165,2000.0
2018-02-20,11.185,11.185,11.15,11.15,6604.0
2018-02-21,11.2,11.2,11.16,11.185,3321.0
2018-02-22,11.185,11.185,11.185,11.185,0.0
2018-02-23,11.185,11.22,11.185,11.22,13333.0
2018-02-26,11.255,11.27,11.255,11.255,42125.0
2018-02-27,11.24,11.25,11.195,11.195,14380.0
2018-02-28,11.21,11.25,11.21,11.21,18680.0
2018-03-01,11.255,11.255,11.255,11.255,21600.0
2018-03-02,11.28,11.28,11.28,11.28,18400.0
2018-03-05,11.29,11.29,11.25,11.265,3865.0
2018-03-06,11.255,11.255,11.25,11.25,15755.0
2018-03-07,11.24,11.24,11.22,11.22,11246.0
2018-03-08,11.22,11.225,11.22,11.22,607.0
2018-03-09,11.21,11.21,11.195,11.2,3900.0
2018-03-12,11.2,11.2,11.2,11.2,3200.0
2018-03-13,11.22,11.22,11.22,11.22,2150.0
2018-03-14,11.265,11.28,11.22,11.22,3500.0
2018-03-15,11.28,11.28,11.22,11.22,2700.0
2018-03-16,11.28,11.29,11.28,11.29,2700.0
2018-03-19,11.29,11.29,11.29,11.29,0.0
2018-03-20,11.265,11.29,11.265,11.29,5215.0
2018-03-21,11.24,11.24,11.22,11.24,61796.0
2018-03-22,11.295,11.295,11.24,11.24,150.0
2018-03-23,11.28,11.28,11.27,11.27,521.0
2018-03-26,11.255,11.27,11.255,11.27,1571.0
2018-03-27,11.275,11.275,11.275,11.275,7300.0
2018-03-28,11.31,11.315,11.275,11.275,1700.0
2018-03-29,11.33,11.33,11.33,11.33,730.0
2018-04-02,11.325,11.325,11.325,11.325,113.0
2018-04-03,11.285,11.285,11.285,11.285,140.0
2018-04-04,11.3,11.3,11.27,11.27,600.0
2018-04-05,11.255,11.255,11.235,11.235,1500.0
2018-04-06,11.285,11.285,11.235,11.235,100.0
2018-04-09,11.27,11.285,11.27,11.275,942.0
2018-04-10,11.275,11.275,11.275,11.275,350.0
2018-04-11,11.275,11.275,11.245,11.245,287.0
2018-04-12,11.255,11.255,11.23,11.235,41514.0
2018-04-13,11.235,11.235,11.235,11.235,0.0
2018-04-16,11.235,11.235,11.235,11.235,0.0
2018-04-17,11.275,11.275,11.235,11.235,700.0
2018-04-18,11.275,11.285,11.26,11.285,1206.0
2018-04-19,11.245,11.245,11.22,11.23,2030.0
2018-04-20,11.205,11.23,11.205,11.205,366.0
2018-04-23,11.205,11.205,11.205,11.205,0.0
2018-04-24,11.22,11.22,11.215,11.215,750.0
2018-04-25,11.175,11.175,11.175,11.175,210.0
2018-04-26,11.22,11.22,11.22,11.22,845.0
2018-04-27,11.235,11.24,11.22,11.22,510.0
2018-04-30,11.25,11.25,11.235,11.235,2007.0
2018-05-01,11.21,11.21,11.21,11.21,358.0
2018-05-02,11.21,11.21,11.21,11.21,1000.0
2018-05-03,11.235,11.235,11.235,11.235,390.0
2018-05-04,11.24,11.24,11.22,11.22,500.0
2018-05-07,11.225,11.225,11.225,11.225,1000.0
2018-05-08,11.235,11.235,11.235,11.235,1440.0
2018-05-09,11.22,11.235,11.22,11.235,1300.0
2018-05-10,11.2,11.22,11.195,11.195,4883.0
2018-05-11,11.21,11.21,11.2,11.21,1208.0
2018-05-14,11.225,11.225,11.21,11.21,5540.0
2018-05-15,11.17,11.17,11.14,11.155,10694.0
2018-05-16,11.13,11.13,11.13,11.13,500.0
2018-05-17,11.14,11.14,11.13,11.14,8246.0
2018-05-18,11.165,11.17,11.165,11.165,140.0
2018-05-22,11.165,11.165,11.165,11.165,500.0
2018-05-23,11.195,11.195,11.165,11.165,5500.0
2018-05-24,11.2,11.225,11.2,11.22,1900.0
2018-05-25,11.255,11.255,11.235,11.24,8749.0
2018-05-28,11.29,11.29,11.265,11.265,1200.0
2018-05-29,11.285,11.355,11.285,11.33,23000.0
2018-05-30,11.33,11.33,11.33,11.33,700.0
2018-05-31,11.31,11.33,11.31,11.33,400.0
2018-06-01,11.33,11.355,11.325,11.325,1525.0
2018-06-04,11.315,11.325,11.315,11.325,500.0
2018-06-05,11.345,11.345,11.31,11.33,3277.0
2018-06-06,11.3,11.3,11.275,11.29,1152.0
2018-06-07,11.275,11.3,11.275,11.29,2389.0
2018-06-08,11.29,11.29,11.29,11.29,700.0
2018-06-11,11.3,11.3,11.275,11.275,680.0
2018-06-12,11.31,11.315,11.285,11.285,1146.0
2018-06-13,11.325,11.325,11.3,11.3,1700.0
2018-06-14,11.33,11.33,11.325,11.325,701.0
2018-06-15,11.365,11.365,11.365,11.365,875.0
2018-06-18,11.365,11.365,11.365,11.365,300.0
2018-06-19,11.385,11.41,11.385,11.395,1815.0
2018-06-20,11.385,11.385,11.385,11.385,100.0
2018-06-21,11.385,11.385,11.385,11.385,0.0
2018-06-22,11.385,11.385,11.385,11.385,0.0
2018-06-25,11.41,11.44,11.41,11.44,4303.0
2018-06-26,11.44,11.44,11.41,11.41,936.0
2018-06-27,11.445,11.445,11.445,11.445,5520.0
2018-06-28,11.445,11.445,11.445,11.445,0.0
2018-06-29,11.385,11.445,11.385,11.445,500.0
2018-07-03,11.385,11.415,11.385,11.385,3942.0
2018-07-04,11.415,11.415,11.415,11.415,2500.0
2018-07-05,11.415,11.415,11.39,11.39,196.0
2018-07-06,11.4,11.42,11.39,11.39,51.0
2018-07-09,11.375,11.375,11.375,11.375,386.0
2018-07-10,11.405,11.405,11.405,11.405,1000.0
2018-07-11,11.405,11.405,11.405,11.405,0.0
2018-07-12,11.405,11.405,11.405,11.405,0.0
2018-07-13,11.405,11.405,11.405,11.405,0.0
2018-07-16,11.385,11.405,11.385,11.405,1940.0
2018-07-17,11.405,11.42,11.405,11.405,1100.0
2018-07-18,11.43,11.43,11.43,11.43,0.0
2018-07-19,11.44,11.44,11.44,11.44,150.0
2018-07-20,11.39,11.39,11.385,11.385,2000.0
2018-07-23,11.39,11.39,11.35,11.35,1938.0
2018-07-24,11.375,11.375,11.375,11.375,1384.0
2018-07-25,11.345,11.36,11.335,11.335,5257.0
2018-07-26,11.335,11.335,11.335,11.335,0.0
2018-07-27,11.34,11.34,11.3,11.3,1350.0
2018-07-30,11.3,11.3,11.3,11.3,438.0
2018-07-31,11.325,11.325,11.31,11.31,6700.0
2018-08-01,11.3,11.3,11.29,11.3,703.0
2018-08-02,11.3,11.3,11.29,11.29,235.0
2018-08-03,11.31,11.31,11.29,11.29,1.0
2018-08-07,11.3,11.3,11.29,11.29,2645.0
2018-08-08,11.29,11.29,11.29,11.29,1199.0
2018-08-09,11.31,11.31,11.29,11.29,1.0
2018-08-10,11.33,11.33,11.325,11.33,1800.0
2018-08-13,11.33,11.33,11.33,11.33,0.0
2018-08-14,11.33,11.33,11.325,11.325,1800.0
2018-08-15,11.345,11.345,11.33,11.33,439.0
2018-08-16,11.365,11.365,11.33,11.33,500.0
2018-08-17,11.365,11.365,11.33,11.33,300.0
2018-08-20,11.345,11.38,11.345,11.37,587.0
2018-08-21,11.345,11.37,11.34,11.34,8450.0
2018-08-22,11.355,11.38,11.355,11.355,1300.0
2018-08-23,11.355,11.355,11.355,11.355,7751.0
2018-08-24,11.355,11.365,11.355,11.365,174.0
2018-08-27,11.355,11.355,11.345,11.355,3095.0
2018-08-28,11.33,11.345,11.33,11.345,2100.0
2018-08-29,11.325,11.375,11.325,11.375,1.0
2018-08-30,11.36,11.36,11.335,11.345,13855.0
2018-08-31,11.375,11.415,11.375,11.385,1200.0
2018-09-04,11.39,11.39,11.385,11.385,70.0
2018-09-05,11.385,11.385,11.375,11.385,4202.0
2018-09-06,11.4,11.4,11.365,11.385,45144.0
2018-09-07,11.35,11.385,11.35,11.385,109.0
2018-09-10,11.36,11.365,11.345,11.365,1888.0
2018-09-11,11.35,11.35,11.325,11.345,4316.0
2018-09-12,11.345,11.345,11.345,11.345,0.0
2018-09-13,11.325,11.345,11.325,11.345,17.0
2018-09-14,11.31,11.31,11.31,11.31,1000.0
2018-09-17,11.325,11.325,11.325,11.325,1050.0
2018-09-18,11.31,11.31,11.305,11.305,1557.0
2018-09-19,11.29,11.305,11.29,11.305,400.0
2018-09-20,11.27,11.27,11.265,11.265,1300.0
2018-09-21,11.265,11.27,11.25,11.27,6643.0
2018-09-24,11.27,11.27,11.27,11.27,0.0
2018-09-25,11.25,11.25,11.25,11.25,505.0
2018-09-26,11.275,11.275,11.275,11.275,0.0
2018-09-27,11.27,11.3,11.27,11.3,384.0
2018-09-28,11.3,11.3,11.3,11.3,745.0
2018-10-01,11.25,11.25,11.245,11.245,2132.0
2018-10-02,11.245,11.245,11.245,11.245,0.0
2018-10-03,11.27,11.27,11.235,11.235,4025.0
2018-10-04,11.22,11.22,11.19,11.195,6732.0
2018-10-05,11.195,11.195,11.165,11.165,2942.0
2018-10-09,11.165,11.195,11.165,11.195,4350.0
2018-10-10,11.165,11.195,11.165,11.195,100.0
2018-10-11,11.195,11.23,11.195,11.23,2245.0
2018-10-12,11.25,11.25,11.25,11.25,135.0
2018-10-15,11.25,11.25,11.215,11.235,5455.0
2018-10-16,11.215,11.215,11.215,11.215,1000.0
2018-10-17,11.245,11.245,11.235,11.245,517.0
2018-10-18,11.23,11.23,11.23,11.23,300.0
2018-10-19,11.235,11.235,11.23,11.23,2800.0
2018-10-22,11.245,11.245,11.22,11.23,800.0
2018-10-23,11.275,11.275,11.23,11.23,200.0
2018-10-24,11.27,11.27,11.245,11.245,1740.0
2018-10-25,11.26,11.26,11.245,11.25,960.0
2018-10-26,11.285,11.3,11.26,11.27,2656.0
2018-10-29,11.295,11.295,11.295,11.295,0.0
2018-10-30,11.255,11.27,11.25,11.25,3100.0
2018-10-31,11.23,11.23,11.23,11.23,3100.0
2018-11-01,11.21,11.215,11.21,11.215,24700.0
2018-11-02,11.225,11.225,11.2,11.225,905.0
2018-11-05,11.195,11.195,11.195,11.195,225.0
2018-11-06,11.2,11.225,11.2,11.2,2017.0
2018-11-07,11.2,11.2,11.2,11.2,700.0
2018-11-08,11.225,11.225,11.2,11.2,1535.0
2018-11-09,11.225,11.225,11.21,11.225,2050.0
2018-11-12,11.185,11.185,11.185,11.185,17465.0
2018-11-13,11.23,11.23,11.23,11.23,500.0
2018-11-14,11.24,11.27,11.24,11.265,1000.0
2018-11-15,11.29,11.29,11.29,11.29,1100.0
2018-11-16,11.33,11.33,11.29,11.29,34.0
2018-11-19,11.28,11.31,11.28,11.28,330.0
2018-11-20,11.28,11.28,11.28,11.28,0.0
2018-11-21,11.33,11.33,11.33,11.33,139.0
2018-11-22,11.29,11.33,11.29,11.33,30.0
2018-11-23,11.33,11.33,11.33,11.33,0.0
2018-11-26,11.33,11.33,11.33,11.33,0.0
2018-11-27,11.335,11.335,11.305,11.31,1228.0
2018-11-28,11.325,11.34,11.325,11.34,500.0
2018-11-29,11.33,11.33,11.315,11.325,4103.0
2018-11-30,11.33,11.33,11.33,11.33,900.0
2018-12-03,11.34,11.35,11.34,11.35,1017.0
2018-12-04,11.38,11.38,11.38,11.38,2215.0
2018-12-05,11.405,11.405,11.38,11.38,500.0
2018-12-06,11.445,11.45,11.425,11.45,32392.0
2018-12-07,11.395,11.41,11.395,11.395,1923.0
2018-12-10,11.46,11.46,11.425,11.45,3690.0
2018-12-11,11.445,11.445,11.445,11.445,600.0
2018-12-12,11.445,11.445,11.445,11.445,0.0
2018-12-13,11.445,11.445,11.445,11.445,0.0
2018-12-14,11.405,11.445,11.405,11.445,100.0
2018-12-17,11.395,11.41,11.395,11.41,6100.0
2018-12-18,11.45,11.45,11.45,11.45,2000.0
2018-12-19,11.475,11.53,11.475,11.53,3230.0
2018-12-20,11.515,11.515,11.515,11.515,800.0
2018-12-21,11.515,11.515,11.515,11.515,0.0
2018-12-24,11.485,11.515,11.45,11.515,1800.0
2018-12-27,11.5,11.5,11.49,11.49,2490.0
2018-12-28,11.515,11.515,11.515,11.515,563.0
2018-12-31,11.525,11.525,11.505,11.505,2635.0
2019-01-02,11.505,11.505,11.505,11.505,0.0
2019-01-03,11.54,11.555,11.54,11.555,1500.0
2019-01-04,11.565,11.565,11.515,11.555,1800.0
2019-01-07,11.525,11.54,11.525,11.53,2650.0
2019-01-08,11.54,11.54,11.53,11.53,1724.0
2019-01-09,11.53,11.53,11.515,11.515,3052.0
2019-01-10,11.525,11.525,11.525,11.525,800.0
2019-01-11,11.54,11.54,11.53,11.53,592.0
2019-01-14,11.525,11.525,11.525,11.525,773.0
2019-01-15,11.515,11.515,11.515,11.515,1807.0
2019-01-16,11.505,11.505,11.5,11.5,9103.0
2019-01-17,11.515,11.515,11.505,11.515,799.0
2019-01-18,11.5,11.5,11.49,11.49,30870.0
2019-01-21,11.5,11.515,11.5,11.515,915.0
2019-01-22,11.545,11.545,11.545,11.545,200.0
2019-01-23,11.515,11.545,11.515,11.545,4115.0
2019-01-24,11.57,11.57,11.545,11.545,30.0
2019-01-25,11.555,11.555,11.53,11.555,1700.0
2019-01-28,11.565,11.565,11.565,11.565,2542.0
2019-01-29,11.565,11.565,11.565,11.565,1070.0
2019-01-30,11.565,11.57,11.555,11.57,3515.0
2019-01-31,11.63,11.63,11.605,11.61,2270.0
2019-02-01,11.605,11.605,11.605,11.605,252.0
2019-02-04,11.605,11.605,11.58,11.595,2340.0
2019-02-05,11.59,11.595,11.59,11.595,400.0
2019-02-06,11.61,11.645,11.61,11.63,1558.0
2019-02-07,11.655,11.655,11.645,11.645,7730.0
2019-02-08,11.645,11.645,11.645,11.645,0.0
2019-02-11,11.635,11.635,11.61,11.61,8563.0
2019-02-12,11.63,11.63,11.605,11.63,2569.0
2019-02-13,11.62,11.62,11.595,11.595,5700.0
2019-02-14,11.645,11.645,11.635,11.645,5800.0
2019-02-15,11.655,11.655,11.645,11.655,4012.0
2019-02-19,11.675,11.675,11.67,11.67,9200.0
2019-02-20,11.66,11.675,11.66,11.675,3428.0
2019-02-21,11.655,11.66,11.645,11.66,3950.0
2019-02-22,11.675,11.675,11.67,11.675,2103.0
2019-02-25,11.675,11.675,11.675,11.675,2700.0
2019-02-26,11.7,11.7,11.67,11.675,1400.0
2019-02-27,11.685,11.685,11.655,11.67,2025.0
2019-02-28,11.67,11.685,11.655,11.655,2939.0
2019-03-01,11.66,11.67,11.66,11.66,6032.0
2019-03-04,11.67,11.675,11.635,11.675,36274.0
2019-03-05,11.685,11.685,11.655,11.67,3555.0
2019-03-06,11.74,11.74,11.735,11.735,2704.0
2019-03-07,11.725,11.75,11.725,11.74,3650.0
2019-03-08,11.76,11.76,11.74,11.75,1647.0
2019-03-11,11.75,11.765,11.75,11.765,750.0
2019-03-12,11.79,11.805,11.775,11.805,4751.0
2019-03-13,11.775,11.8,11.775,11.8,1165.0
2019-03-14,11.775,11.8,11.775,11.8,3872.0
2019-03-15,11.8,11.815,11.8,11.8,3061.0
2019-03-18,11.8,11.84,11.8,11.84,6949.0
2019-03-19,11.815,11.815,11.805,11.805,2990.0
2019-03-20,11.84,11.865,11.825,11.85,4156.0
2019-03-21,11.865,11.865,11.855,11.855,3824.0
2019-03-22,11.915,11.92,11.895,11.895,4650.0
2019-03-25,11.945,11.96,11.945,11.96,500.0
2019-03-26,11.935,11.935,11.935,11.935,300.0
2019-03-27,11.985,11.985,11.96,11.96,115.0
2019-03-28,11.97,11.97,11.97,11.97,800.0
2019-03-29,11.905,11.97,11.905,11.97,1300.0
2019-04-01,11.915,11.915,11.865,11.865,669.0
2019-04-02,11.89,11.89,11.865,11.89,200.0
2019-04-03,11.865,11.865,11.865,11.865,6051.0
2019-04-04,11.84,11.88,11.84,11.88,5888.0
2019-04-05,11.88,11.88,11.88,11.88,604.0
2019-04-08,11.89,11.89,11.855,11.855,5268.0
2019-04-09,11.865,11.865,11.855,11.865,106.0
2019-04-10,11.87,11.88,11.845,11.87,6086.0
2019-04-11,11.87,11.87,11.865,11.87,355.0
2019-04-12,11.805,11.805,11.805,11.805,3625.0
2019-04-15,11.815,11.83,11.79,11.83,6612.0
2019-04-16,11.825,11.83,11.825,11.83,1000.0
2019-04-17,11.8,11.805,11.8,11.805,2500.0
2019-04-18,11.83,11.83,11.83,11.83,9313.0
2019-04-22,11.84,11.84,11.825,11.825,6237.0
2019-04-23,11.84,11.845,11.84,11.845,6800.0
2019-04-24,11.895,11.905,11.895,11.905,10893.0
2019-04-25,11.895,11.905,11.87,11.905,688.0
2019-04-26,11.905,11.915,11.905,11.915,6693.0
2019-04-29,11.905,11.905,11.89,11.89,2319.0
2019-04-30,11.865,11.895,11.865,11.895,17900.0
2019-05-01,11.915,11.92,11.905,11.915,5654.0
2019-05-02,11.905,11.905,11.88,11.88,1018.0
2019-05-03,11.87,11.87,11.845,11.87,8679.0
2019-05-06,11.895,11.895,11.87,11.89,6221.0
2019-05-07,11.92,11.92,11.915,11.92,556.0
2019-05-08,11.93,11.93,11.915,11.915,4386.0
2019-05-09,11.945,11.945,11.945,11.945,400.0
2019-05-10,11.915,11.915,11.915,11.915,1000.0
2019-05-13,11.92,11.955,11.92,11.945,2570.0
2019-05-14,11.905,11.935,11.905,11.92,1917.0
2019-05-15,11.955,11.98,11.955,11.96,6055.0
2019-05-16,11.955,11.96,11.93,11.955,7807.0
2019-05-17,11.96,11.97,11.955,11.955,43069.0
2019-05-21,11.93,11.93,11.905,11.905,780.0
2019-05-22,11.92,11.92,11.905,11.905,4700.0
2019-05-23,11.96,11.985,11.96,11.98,400.0
2019-05-24,11.98,11.98,11.98,11.98,0.0
2019-05-27,11.985,12.025,11.985,12.025,7120.0
2019-05-28,12.045,12.045,12.025,12.025,241.0
2019-05-29,12.065,12.065,12.04,12.04,1600.0
2019-05-30,12.03,12.045,12.03,12.045,3164.0
2019-05-31,12.09,12.095,12.055,12.065,18091.0
2019-06-03,12.09,12.12,12.09,12.115,5571.0
2019-06-04,12.095,12.115,12.095,12.115,1400.0
2019-06-05,12.145,12.145,12.12,12.12,5313.0
2019-06-06,12.145,12.145,12.135,12.135,2053.0
2019-06-07,12.155,12.155,12.095,12.145,4714.0
2019-06-10,12.105,12.105,12.105,12.105,3201.0
2019-06-11,12.105,12.105,12.105,12.105,0.0
2019-06-12,12.095,12.095,12.095,12.095,561.0
2019-06-13,12.095,12.095,12.095,12.095,0.0
2019-06-14,12.155,12.155,12.145,12.145,1742.0
2019-06-17,12.145,12.17,12.135,12.155,5300.0
2019-06-18,12.205,12.205,12.16,12.16,6200.0
2019-06-19,12.17,12.18,12.17,12.18,4851.0
2019-06-20,12.21,12.21,12.18,12.18,6022.0
2019-06-21,12.185,12.185,12.17,12.17,7158.0
2019-06-24,12.195,12.195,12.17,12.17,1100.0
2019-06-25,12.185,12.21,12.185,12.185,600.0
2019-06-26,12.2,12.2,12.165,12.165,2270.0
2019-06-27,12.165,12.165,12.165,12.165,0.0
2019-06-28,12.18,12.2,12.18,12.2,1600.0
2019-07-02,12.2,12.2,12.165,12.19,1676.0
2019-07-03,12.205,12.215,12.19,12.215,2243.0
2019-07-04,12.215,12.215,12.19,12.205,1483.0
2019-07-05,12.16,12.16,12.125,12.125,15488.0
2019-07-08,12.135,12.135,12.11,12.11,20214.0
2019-07-09,12.115,12.14,12.11,12.135,1584.0
2019-07-10,12.125,12.125,12.125,12.125,337.0
2019-07-11,12.135,12.14,12.115,12.115,9300.0
2019-07-12,12.1,12.1,12.1,12.1,100.0
2019-07-15,12.115,12.115,12.1,12.1,11202.0
2019-07-16,12.065,12.075,12.065,12.075,345.0
2019-07-17,12.135,12.135,12.135,12.135,520.0
2019-07-18,12.135,12.135,12.135,12.135,0.0
2019-07-19,12.16,12.2,12.16,12.165,3250.0
2019-07-22,12.19,12.19,12.165,12.165,600.0
2019-07-23,12.225,12.225,12.19,12.205,2615.0
2019-07-24,12.225,12.23,12.205,12.23,1867.0
2019-07-25,12.215,12.215,12.215,12.215,200.0
2019-07-26,12.23,12.23,12.2,12.215,2367.0
2019-07-29,12.195,12.22,12.195,12.195,3973.0
2019-07-30,12.195,12.195,12.17,12.17,11261.0
2019-07-31,12.18,12.185,12.18,12.185,1700.0
2019-08-01,12.18,12.26,12.18,12.245,8556.0
2019-08-02,12.285,12.285,12.25,12.25,300.0
2019-08-06,12.31,12.365,12.31,12.36,6714.0
2019-08-07,12.455,12.465,12.425,12.465,6425.0
2019-08-08,12.36,12.36,12.34,12.35,1173.0
2019-08-09,12.4,12.4,12.335,12.35,1186.0
2019-08-12,12.375,12.425,12.375,12.4,3320.0
2019-08-13,12.425,12.425,12.365,12.365,8700.0
2019-08-14,12.455,12.465,12.43,12.465,7926.0
2019-08-15,12.475,12.49,12.465,12.465,4162.0
2019-08-16,12.475,12.475,12.45,12.465,8307.0
2019-08-19,12.425,12.43,12.41,12.425,3588.0
2019-08-20,12.465,12.465,12.425,12.425,4100.0
2019-08-21,12.365,12.4,12.365,12.365,354.0
2019-08-22,12.325,12.325,12.325,12.325,612.0
2019-08-23,12.325,12.325,12.325,12.325,1100.0
2019-08-26,12.365,12.375,12.365,12.365,3030.0
2019-08-27,12.415,12.415,12.415,12.415,1712.0
2019-08-28,12.47,12.47,12.445,12.47,4600.0
2019-08-29,12.475,12.475,12.435,12.435,500.0
2019-08-30,12.435,12.455,12.42,12.43,3135.0
2019-09-03,12.455,12.455,12.445,12.445,300.0
2019-09-04,12.46,12.46,12.445,12.445,3203.0
2019-09-05,12.38,12.38,12.33,12.345,4384.0
2019-09-06,12.34,12.345,12.34,12.345,5665.0
2019-09-09,12.315,12.32,12.305,12.305,11020.0
2019-09-10,12.265,12.265,12.215,12.215,2690.0
2019-09-11,12.215,12.24,12.215,12.24,299.0
2019-09-12,12.225,12.225,12.165,12.165,1050.0
2019-09-13,12.165,12.18,12.13,12.13,7201.0
2019-09-16,12.19,12.205,12.18,12.205,3425.0
2019-09-17,12.215,12.215,12.205,12.205,1023.0
2019-09-18,12.225,12.27,12.225,12.255,700.0
2019-09-19,12.255,12.28,12.255,12.28,1420.0
2019-09-20,12.265,12.28,12.265,12.28,1005.0
2019-09-23,12.315,12.345,12.28,12.28,1600.0
2019-09-24,12.315,12.355,12.315,12.315,6230.0
2019-09-25,12.38,12.38,12.315,12.315,1628.0
2019-09-26,12.295,12.325,12.295,12.3,2413.0
2019-09-27,12.325,12.325,12.3,12.315,10290.0
2019-09-30,12.3,12.3,12.275,12.3,900.0
2019-10-01,12.315,12.315,12.3,12.3,400.0
2019-10-02,12.365,12.365,12.34,12.34,7065.0
2019-10-03,12.365,12.425,12.365,12.425,32000.0
2019-10-04,12.425,12.44,12.425,12.44,2885.0
2019-10-07,12.415,12.415,12.415,12.415,2990.0
2019-10-08,12.4,12.4,12.4,12.4,3320.0
2019-10-09,12.36,12.36,12.36,12.36,2065.0
2019-10-10,12.325,12.325,12.295,12.295,1889.0
2019-10-11,12.235,12.235,12.22,12.22,2535.0
2019-10-15,12.245,12.245,12.195,12.195,4001.0
2019-10-16,12.2,12.2,12.17,12.17,9709.0
2019-10-17,12.185,12.195,12.185,12.185,859.0
2019-10-18,12.21,12.22,12.185,12.22,481.0
2019-10-21,12.2,12.2,12.175,12.2,1540.0
2019-10-22,12.22,12.245,12.22,12.22,1850.0
2019-10-23,12.235,12.26,12.22,12.22,3600.0
2019-10-24,12.235,12.235,12.235,12.235,100.0
2019-10-25,12.245,12.245,12.21,12.21,8440.0
2019-10-28,12.155,12.155,12.13,12.145,17914.0
2019-10-29,12.155,12.155,12.13,12.14,3605.0
2019-10-30,12.125,12.265,12.125,12.205,4300.0
2019-10-31,12.27,12.305,12.205,12.205,9800.0
2019-11-01,12.295,12.295,12.245,12.255,10044.0
2019-11-04,12.24,12.24,12.215,12.225,11323.0
2019-11-05,12.175,12.175,12.13,12.14,17730.0
2019-11-06,12.205,12.215,12.2,12.215,1940.0
2019-11-07,12.175,12.18,12.14,12.165,5784.0
2019-11-08,12.155,12.2,12.155,12.18,14625.0
2019-11-11,12.225,12.225,12.14,12.205,6296.0
2019-11-12,12.18,12.19,12.165,12.19,16306.0
2019-11-13,12.245,12.245,12.2,12.24,11202.0
2019-11-14,12.265,12.28,12.24,12.27,4040.0
2019-11-15,12.29,12.29,12.265,12.265,7333.0
2019-11-18,12.315,12.315,12.29,12.29,5461.0
2019-11-19,12.315,12.34,12.29,12.34,7090.0
2019-11-20,12.37,12.37,12.345,12.345,2894.0
2019-11-21,12.295,12.34,12.295,12.305,3737.0
2019-11-22,12.32,12.33,12.295,12.33,2800.0
2019-11-25,12.33,12.34,12.33,12.34,6410.0
2019-11-26,12.365,12.365,12.34,12.34,3803.0
2019-11-27,12.31,12.34,12.31,12.34,8542.0
2019-11-28,12.34,12.36,12.34,12.35,6293.0
2019-11-29,12.35,12.35,12.315,12.35,501.0
2019-12-02,12.3,12.315,12.27,12.31,17109.0
2019-12-03,12.34,12.365,12.34,12.35,3382.0
2019-12-04,12.31,12.31,12.31,12.31,100.0
2019-12-05,12.25,12.26,12.25,12.26,385.0
2019-12-06,12.275,12.275,12.245,12.26,2138.0
2019-12-09,12.285,12.285,12.235,12.25,27962.0
2019-12-10,12.25,12.25,12.225,12.245,5995.0
2019-12-11,12.245,12.25,12.22,12.25,5563.0
2019-12-12,12.26,12.26,12.2,12.245,3005.0
2019-12-13,12.235,12.27,12.235,12.245,8753.0
2019-12-16,12.25,12.25,12.22,12.235,6236.0
2019-12-17,12.245,12.245,12.235,12.235,300.0
2019-12-18,12.245,12.245,12.195,12.22,1000.0
2019-12-19,12.22,12.25,12.22,12.25,14400.0
2019-12-20,12.225,12.27,12.225,12.26,6405.0
2019-12-23,12.31,12.315,12.275,12.275,5287.0
2019-12-24,12.3,12.3,12.295,12.295,4000.0
2019-12-27,12.295,12.295,12.285,12.285,600.0
2019-12-30,12.26,12.26,12.225,12.25,1513.0
2019-12-31,12.215,12.225,12.19,12.225,6000.0
2020-01-02,12.265,12.285,12.235,12.235,3943.0
2020-01-03,12.315,12.335,12.285,12.335,4862.0
2020-01-06,12.38,12.38,12.3,12.31,15741.0
2020-01-07,12.325,12.325,12.285,12.285,11887.0
2020-01-08,12.31,12.31,12.225,12.225,18858.0
2020-01-09,12.235,12.285,12.235,12.275,8700.0
2020-01-10,12.24,12.275,12.24,12.275,1698.0
2020-01-13,12.3,12.3,12.26,12.265,9952.0
2020-01-14,12.3,12.3,12.3,12.3,4810.0
2020-01-15,12.3,12.335,12.3,12.335,1328.0
2020-01-16,12.335,12.335,12.31,12.31,3355.0
2020-01-17,12.315,12.315,12.3,12.3,2823.0
2020-01-20,12.335,12.335,12.3,12.31,11324.0
2020-01-21,12.355,12.355,12.325,12.355,6403.0
2020-01-22,12.39,12.425,12.39,12.405,1000.0
2020-01-23,12.455,12.455,12.425,12.455,315.0
2020-01-24,12.44,12.49,12.44,12.49,3477.0
2020-01-27,12.555,12.555,12.515,12.525,3045.0
2020-01-28,12.54,12.54,12.515,12.515,8094.0
2020-01-29,12.535,12.545,12.51,12.545,16041.0
2020-01-30,12.56,12.56,12.535,12.535,2345.0
2020-01-31,12.56,12.56,12.535,12.56,1727.0
2020-02-03,12.51,12.575,12.51,12.575,2393.0
2020-02-04,12.545,12.545,12.51,12.52,3091.0
2020-02-05,12.5,12.5,12.475,12.475,26725.0
2020-02-06,12.51,12.52,12.495,12.52,5733.0
2020-02-07,12.56,12.56,12.52,12.52,7789.0
2020-02-10,12.595,12.595,12.55,12.56,11781.0
2020-02-11,12.57,12.57,12.545,12.545,7334.0
2020-02-12,12.52,12.52,12.495,12.495,8334.0
2020-02-13,12.475,12.52,12.475,12.52,10264.0
2020-02-14,12.545,12.545,12.5,12.51,1016.0
2020-02-18,12.56,12.57,12.56,12.57,3091.0
2020-02-19,12.55,12.56,12.545,12.55,5065.0
2020-02-20,12.575,12.585,12.575,12.575,1552.0
2020-02-21,12.635,12.65,12.635,12.635,372.0
2020-02-24,12.675,12.725,12.66,12.685,5737.0
2020-02-25,12.665,12.675,12.635,12.65,1600.0
2020-02-26,12.595,12.645,12.595,12.62,12200.0
2020-02-27,12.64,12.67,12.63,12.63,2913.0
2020-02-28,12.645,12.67,12.59,12.59,10773.0
2020-03-02,12.605,12.69,12.605,12.64,10673.0
2020-03-03,12.665,12.79,12.665,12.79,3196.0
2020-03-04,12.78,12.795,12.755,12.765,5865.0
2020-03-05,12.82,12.835,12.795,12.795,6580.0
2020-03-06,13.045,13.07,12.96,12.96,7190.0
2020-03-09,13.36,13.36,12.995,13.145,9526.0
2020-03-10,12.955,13.005,12.955,12.955,522.0
2020-03-11,13.095,13.095,12.86,12.985,2745.0
2020-03-12,12.665,12.68,12.33,12.33,16092.0
2020-03-13,12.305,12.68,12.305,12.68,6688.0
2020-03-16,12.015,12.715,11.85,11.85,3976.0
2020-03-17,12.43,12.43,11.85,11.85,2211.0
2020-03-18,12.44,12.44,11.32,11.33,3795.0
2020-03-19,11.19,11.85,11.18,11.85,2585.0
2020-03-20,11.52,12.375,11.52,11.775,4511.0
2020-03-23,11.48,12.29,11.48,11.85,31074.0
2020-03-24,11.85,11.85,11.85,11.85,0.0
2020-03-25,12.325,12.325,11.71,11.935,219.0
2020-03-26,12.185,12.305,11.885,12.185,5145.0
2020-03-27,12.095,12.12,11.92,12.12,11474.0
2020-03-30,12.285,12.45,12.285,12.285,9049.0
2020-03-31,12.435,12.445,12.435,12.445,4480.0
2020-04-01,12.485,12.495,12.13,12.33,7853.0
2020-04-02,12.12,12.495,12.12,12.45,11327.0
2020-04-03,12.21,12.41,12.21,12.41,1115.0
2020-04-06,12.445,12.45,12.285,12.41,1583.0
2020-04-07,12.32,12.33,12.245,12.245,770.0
2020-04-08,12.22,12.285,12.195,12.195,2672.0
2020-04-09,12.22,12.38,12.21,12.36,4307.0
2020-04-13,12.535,12.57,12.42,12.57,6800.0
2020-04-14,12.47,12.52,12.425,12.45,2100.0
2020-04-15,12.45,12.735,12.45,12.735,11426.0
2020-04-16,12.65,12.835,12.645,12.785,1672.0
2020-04-17,12.825,12.825,12.8,12.81,4422.0
2020-04-20,12.77,12.77,12.645,12.75,18504.0
2020-04-21,12.685,12.795,12.685,12.775,8956.0
2020-04-22,12.645,12.77,12.625,12.625,17633.0
2020-04-23,12.76,12.76,12.65,12.65,9800.0
2020-04-24,12.71,12.725,12.7,12.725,1228.0
2020-04-27,12.695,12.695,12.695,12.695,500.0
2020-04-28,12.79,12.795,12.715,12.795,6447.0
2020-04-29,12.805,12.83,12.755,12.83,2166.0
2020-04-30,12.865,12.87,12.765,12.77,10476.0
2020-05-01,12.895,12.895,12.83,12.83,4312.0
2020-05-04,12.855,12.855,12.83,12.855,1555.0
2020-05-05,12.855,12.89,12.855,12.89,4680.0
2020-05-06,12.855,12.855,12.765,12.84,9120.0
2020-05-07,12.855,12.87,12.815,12.815,5328.0
2020-05-08,12.845,12.845,12.845,12.845,1290.0
2020-05-11,12.88,12.88,12.855,12.855,8410.0
2020-05-12,12.82,12.845,12.82,12.84,3770.0
2020-05-13,12.795,12.845,12.795,12.84,6150.0
2020-05-14,12.855,12.855,12.855,12.855,4147.0
2020-05-15,12.88,12.88,12.77,12.77,5880.0
2020-05-19,12.83,12.83,12.805,12.815,5787.0
2020-05-20,12.845,12.855,12.845,12.855,6700.0
2020-05-21,12.88,12.905,12.83,12.89,6186.0
2020-05-22,12.89,12.915,12.89,12.915,4642.0
2020-05-25,12.915,12.94,12.89,12.94,3007.0
2020-05-26,12.905,12.905,12.895,12.895,2060.0
2020-05-27,12.92,12.92,12.9,12.9,1607.0
2020-05-28,12.9,12.9,12.875,12.875,8562.0
2020-05-29,12.81,12.92,12.81,12.91,7030.0
2020-06-01,12.895,12.925,12.8,12.92,7668.0
2020-06-02,12.9,12.92,12.87,12.91,18922.0
2020-06-03,12.91,12.91,12.895,12.895,6417.0
2020-06-04,12.8,12.875,12.8,12.845,12861.0
2020-06-05,12.8,12.8,12.76,12.76,11980.0
2020-06-08,12.835,12.875,12.76,12.76,370.0
2020-06-09,12.92,12.92,12.9,12.92,17340.0
2020-06-10,12.96,12.985,12.92,12.985,26767.0
2020-06-11,12.925,13.02,12.92,13.0,5162.0
2020-06-12,12.975,12.975,12.97,12.975,2664.0
2020-06-15,13.035,13.05,13.025,13.05,935.0
2020-06-16,13.01,13.025,12.95,13.01,10750.0
2020-06-17,13.0,13.045,13.0,13.045,10565.0
2020-06-18,13.07,13.075,13.02,13.075,14910.0
2020-06-19,13.05,13.075,13.045,13.075,15426.0
2020-06-22,13.1,13.1,13.07,13.085,2173.0
2020-06-23,13.035,13.075,13.035,13.035,19820.0
2020-06-24,13.05,13.06,13.045,13.06,1203.0
2020-06-25,13.07,13.075,13.025,13.075,17940.0
2020-06-26,13.095,13.095,13.095,13.095,100.0
2020-06-29,13.08,13.095,13.055,13.07,6204.0
2020-06-30,13.115,13.12,13.115,13.115,7183.0
2020-07-02,13.08,13.105,13.065,13.065,6496.0
2020-07-03,13.09,13.12,13.09,13.105,11171.0
2020-07-06,13.105,13.115,13.065,13.115,5041.0
2020-07-07,13.13,13.13,13.13,13.13,950.0
2020-07-08,13.095,13.115,13.09,13.09,4498.0
2020-07-09,13.005,13.12,13.005,13.095,10815.0
2020-07-10,13.115,13.115,13.095,13.095,6865.0
2020-07-13,13.045,13.095,13.045,13.095,402.0
2020-07-14,13.13,13.13,13.13,13.13,1300.0
2020-07-15,13.13,13.145,13.095,13.145,605.0
2020-07-16,13.14,13.18,13.14,13.18,2060.0
2020-07-17,13.19,13.19,13.17,13.17,2218.0
2020-07-20,13.195,13.205,13.195,13.205,14328.0
2020-07-21,13.205,13.205,13.165,13.18,19451.0
2020-07-22,13.19,13.205,13.19,13.19,1640.0
2020-07-23,13.205,13.205,13.18,13.18,2909.0
2020-07-24,13.195,13.215,13.195,13.195,4272.0
2020-07-27,13.195,13.23,13.18,13.18,1133.0
2020-07-28,13.22,13.24,13.195,13.24,2851.0
2020-07-29,13.225,13.245,13.22,13.22,4189.0
2020-07-30,13.245,13.245,13.22,13.22,900.0
2020-07-31,13.235,13.27,13.235,13.27,7833.0
2020-08-04,13.26,13.31,13.26,13.3,3168.0
2020-08-05,13.3,13.3,13.25,13.27,8165.0
2020-08-06,13.31,13.32,13.27,13.27,5089.0
2020-08-07,13.32,13.32,13.27,13.285,6728.0
2020-08-10,13.32,13.32,13.275,13.3,9066.0
2020-08-11,13.225,13.3,13.225,13.3,1.0
2020-08-12,13.15,13.15,13.15,13.15,1532.0
2020-08-13,13.16,13.16,13.11,13.115,5613.0
2020-08-14,13.09,13.135,13.09,13.11,12124.0
2020-08-17,13.11,13.17,13.11,13.17,8434.0
2020-08-18,13.135,13.185,13.135,13.185,4760.0
2020-08-19,13.195,13.195,13.16,13.16,2031.0
2020-08-20,13.195,13.195,13.175,13.175,4400.0
2020-08-21,13.185,13.185,13.125,13.15,5063.0
2020-08-24,13.195,13.195,13.15,13.185,3026.0
2020-08-25,13.145,13.145,13.115,13.115,4345.0
2020-08-26,13.115,13.135,13.11,13.135,8926.0
2020-08-27,13.13,13.13,13.095,13.095,3220.0
2020-08-28,13.07,13.095,13.07,13.095,975.0
2020-08-31,13.09,13.12,13.09,13.105,2752.0
2020-09-01,13.115,13.165,13.115,13.165,8631.0
2020-09-02,13.145,13.22,13.145,13.215,6623.0
2020-09-03,13.24,13.24,13.205,13.205,527.0
2020-09-04,13.195,13.195,13.14,13.14,11900.0
2020-09-08,13.165,13.19,13.165,13.19,5010.0
2020-09-09,13.17,13.17,13.155,13.165,936.0
2020-09-10,13.215,13.215,13.07,13.17,16702.0
2020-09-11,13.195,13.195,13.19,13.19,18203.0
2020-09-14,13.19,13.22,13.19,13.195,4405.0
2020-09-15,13.195,13.215,13.195,13.195,1900.0
2020-09-16,13.23,13.23,13.195,13.195,115.0
2020-09-17,13.23,13.23,13.195,13.195,100.0
2020-09-18,13.195,13.195,13.17,13.18,4029.0
2020-09-21,13.19,13.22,13.19,13.195,1657.0
2020-09-22,13.205,13.205,13.17,13.205,1355.0
2020-09-23,13.205,13.205,13.205,13.205,494.0
2020-09-24,13.24,13.24,13.24,13.24,469.0
2020-09-25,13.18,13.195,13.145,13.17,1879.0
2020-09-28,13.15,13.175,13.15,13.16,1335.0
2020-09-29,13.185,13.185,13.185,13.185,9897.0
2020-09-30,13.175,13.185,13.16,13.185,10.0
2020-10-01,13.135,13.17,13.1,13.17,2910.0
2020-10-02,13.185,13.185,13.16,13.16,588.0
2020-10-05,13.16,13.16,13.11,13.11,9321.0
2020-10-06,13.11,13.16,13.11,13.16,2101.0
2020-10-07,13.135,13.135,13.125,13.125,425.0
2020-10-08,13.14,13.14,13.125,13.125,1537.0
2020-10-09,13.115,13.125,13.09,13.09,2020.0
2020-10-13,13.15,13.15,13.11,13.15,1442.0
2020-10-14,13.135,13.175,13.135,13.15,2617.0
2020-10-15,13.175,13.175,13.15,13.15,10.0
2020-10-16,13.17,13.17,13.125,13.17,4268.0
2020-10-19,13.16,13.16,13.135,13.135,5643.0
2020-10-20,13.135,13.135,13.125,13.125,5670.0
2020-10-21,13.115,13.115,13.11,13.11,3436.0
2020-10-22,13.115,13.115,13.075,13.115,518.0
2020-10-23,13.09,13.09,13.085,13.085,311.0
2020-10-26,13.11,13.11,13.075,13.085,687.0
2020-10-27,13.125,13.125,13.09,13.1,203.0
2020-10-28,13.14,13.14,13.12,13.12,7.0
2020-10-29,13.14,13.14,13.08,13.08,3407.0
2020-10-30,13.045,13.08,13.045,13.065,703.0
2020-11-02,13.045,13.08,13.045,13.08,1250.0
2020-11-03,13.055,13.055,13.04,13.04,2250.0
2020-11-04,13.145,13.145,13.09,13.09,13214.0
2020-11-05,13.13,13.13,13.095,13.105,9030.0
2020-11-06,13.07,13.105,13.07,13.105,1000.0
2020-11-09,13.055,13.055,12.995,13.01,16542.0
2020-11-10,13.02,13.03,12.995,13.01,5478.0
2020-11-11,12.985,12.985,12.98,12.985,235.0
2020-11-12,13.03,13.08,13.03,13.07,995.0
2020-11-13,13.08,13.08,13.04,13.07,5172.0
2020-11-16,13.07,13.07,13.02,13.07,8625.0
2020-11-17,13.09,13.095,13.065,13.095,5980.0
2020-11-18,13.115,13.115,13.09,13.09,251.0
2020-11-19,13.08,13.12,13.08,13.12,6056.0
2020-11-20,13.12,13.12,13.12,13.12,1800.0
2020-11-23,13.105,13.145,13.105,13.115,7781.0
2020-11-24,13.095,13.13,13.095,13.095,9433.0
2020-11-25,13.115,13.145,13.095,13.095,6579.0
2020-11-26,13.145,13.145,13.11,13.11,3814.0
2020-11-27,13.15,13.16,13.135,13.16,3092.0
2020-11-30,13.17,13.185,13.145,13.185,21693.0
2020-12-01,13.17,13.17,13.11,13.115,3442.0
2020-12-02,13.1,13.135,13.09,13.09,3441.0
2020-12-03,13.075,13.115,13.075,13.115,5123.0
2020-12-04,13.11,13.11,13.05,13.075,5338.0
2020-12-07,13.065,13.1,13.065,13.065,11301.0
2020-12-08,13.11,13.115,13.09,13.115,3275.0
2020-12-09,13.11,13.11,13.065,13.11,9480.0
2020-12-10,13.11,13.115,13.09,13.1,1518.0
2020-12-11,13.11,13.125,13.11,13.125,2054.0
2020-12-14,13.11,13.125,13.09,13.125,2194.0
2020-12-15,13.125,13.125,13.09,13.125,2684.0
2020-12-16,13.11,13.115,13.1,13.1,2465.0
2020-12-17,13.135,13.135,13.09,13.09,2800.0
2020-12-18,13.145,13.145,13.11,13.125,10698.0
2020-12-21,13.035,13.2,13.035,13.145,3176.0
2020-12-22,13.145,13.17,13.135,13.16,9611.0
2020-12-23,13.145,13.145,13.135,13.145,15647.0
2020-12-24,13.17,13.17,13.145,13.145,1806.0
2020-12-29,13.14,13.185,13.14,13.175,2641.0
2020-12-30,13.25,13.25,13.19,13.2,778.0
2020-12-31,13.165,13.24,13.165,13.24,3359.0
2021-01-04,13.215,13.225,13.18,13.225,1528.0
2021-01-05,13.285,13.285,13.18,13.18,2645.0
2021-01-06,13.13,13.13,13.115,13.125,4937.0
2021-01-07,13.09,13.105,13.07,13.07,9293.0
2021-01-08,13.115,13.115,13.07,13.09,13094.0
2021-01-11,13.115,13.115,13.055,13.07,3459.0
2021-01-12,13.07,13.07,13.065,13.065,1046.0
2021-01-13,13.08,13.095,13.045,13.08,9120.0
2021-01-14,13.115,13.115,13.065,13.065,1889.0
2021-01-15,13.105,13.105,13.08,13.09,2437.0
2021-01-18,13.105,13.115,13.07,13.09,6400.0
2021-01-19,13.105,13.115,13.07,13.08,2842.0
2021-01-20,13.105,13.105,13.095,13.095,4208.0
2021-01-21,13.08,13.08,13.07,13.07,998.0
2021-01-22,13.045,13.09,13.045,13.055,2013.0
2021-01-25,13.13,13.13,13.08,13.115,1703.0
2021-01-26,13.065,13.095,13.065,13.09,2305.0
2021-01-27,13.075,13.085,13.075,13.085,200.0
2021-01-28,13.09,13.09,13.05,13.06,2726.0
2021-01-29,13.04,13.085,13.04,13.06,979.0
2021-02-01,13.075,13.085,13.04,13.085,942.0
2021-02-02,13.04,13.075,13.04,13.075,4372.0
2021-02-03,13.075,13.075,13.015,13.04,3495.0
2021-02-04,13.03,13.03,12.99,13.0,2389.0
2021-02-05,13.005,13.005,12.965,12.965,7500.0
2021-02-08,12.98,13.0,12.965,12.99,5090.0
2021-02-09,13.0,13.0,12.98,12.99,2480.0
2021-02-10,13.0,13.0,12.965,12.975,8318.0
2021-02-11,13.025,13.025,12.965,12.975,12251.0
2021-02-12,12.99,12.99,12.94,12.955,13820.0
2021-02-16,12.88,12.955,12.88,12.895,2386.0
2021-02-17,12.905,12.92,12.87,12.88,16831.0
2021-02-18,12.865,12.87,12.83,12.865,36527.0
2021-02-19,12.83,12.83,12.77,12.81,9899.0
2021-02-22,12.805,12.805,12.76,12.795,10170.0
2021-02-23,12.745,12.76,12.71,12.71,6163.0
2021-02-24,12.705,12.72,12.645,12.705,7451.0
2021-02-25,12.635,12.67,12.605,12.655,2841.0
2021-02-26,12.67,12.715,12.61,12.715,9087.0
2021-03-01,12.715,12.77,12.715,12.74,8321.0
2021-03-02,12.77,12.77,12.715,12.755,4130.0
2021-03-03,12.745,12.745,12.66,12.705,2906.0
2021-03-04,12.73,12.73,12.62,12.62,4086.0
2021-03-05,12.545,12.66,12.545,12.645,10871.0
2021-03-08,12.66,12.66,12.605,12.61,9547.0
2021-03-09,12.61,12.68,12.61,12.655,14875.0
2021-03-10,12.715,12.715,12.68,12.69,13599.0
2021-03-11,12.705,12.705,12.635,12.635,5002.0
2021-03-12,12.61,12.61,12.535,12.535,4735.0
2021-03-15,12.57,12.57,12.535,12.55,2639.0
2021-03-16,12.575,12.575,12.51,12.51,16507.0
2021-03-17,12.51,12.525,12.475,12.52,81811.0
2021-03-18,12.485,12.485,12.435,12.46,3987.0
2021-03-19,12.545,12.545,12.45,12.525,2415.0
2021-03-22,12.51,12.55,12.51,12.525,5773.0
2021-03-23,12.525,12.575,12.525,12.575,16602.0
2021-03-24,12.595,12.61,12.56,12.575,1066.0
2021-03-25,12.635,12.635,12.585,12.605,2250.0
2021-03-26,12.595,12.61,12.56,12.575,4471.0
2021-03-29,12.615,12.615,12.535,12.565,7057.0
2021-03-30,12.535,12.555,12.535,12.545,1241.0
2021-03-31,12.595,12.595,12.58,12.595,745.0
2021-04-01,12.605,12.605,12.58,12.59,1153.0
2021-04-05,12.58,12.58,12.555,12.58,3160.0
2021-04-06,12.58,12.62,12.58,12.605,9318.0
2021-04-07,12.64,12.64,12.615,12.615,3899.0
2021-04-08,12.615,12.655,12.615,12.63,7181.0
2021-04-09,12.63,12.63,12.615,12.615,587.0
2021-04-12,12.64,12.64,12.615,12.63,3901.0
2021-04-13,12.64,12.65,12.605,12.615,2581.0
2021-04-14,12.64,12.64,12.615,12.62,1026.0
2021-04-15,12.665,12.665,12.665,12.665,840.0
2021-04-16,12.64,12.655,12.62,12.63,1970.0
2021-04-19,12.605,12.615,12.595,12.595,4758.0
2021-04-20,12.555,12.59,12.555,12.555,1468.0
2021-04-21,12.64,12.64,12.58,12.62,591.0
2021-04-22,12.595,12.595,12.565,12.59,3513.0
2021-04-23,12.615,12.615,12.57,12.595,13073.0
2021-04-26,12.595,12.595,12.58,12.595,3536.0
2021-04-27,12.555,12.595,12.555,12.595,142.0
2021-04-28,12.565,12.565,12.555,12.555,1148.0
2021-04-29,12.555,12.555,12.53,12.555,1820.0
2021-04-30,12.59,12.59,12.575,12.575,1849.0
2021-05-03,12.59,12.6,12.555,12.58,4301.0
2021-05-04,12.615,12.615,12.58,12.6,4971.0
2021-05-05,12.61,12.625,12.575,12.59,3397.0
2021-05-06,12.61,12.615,12.59,12.615,264.0
2021-05-07,12.635,12.65,12.61,12.615,2380.0
2021-05-10,12.6,12.635,12.565,12.58,20287.0
2021-05-11,12.58,12.58,12.55,12.55,908.0
2021-05-12,12.54,12.54,12.5,12.515,1273.0
2021-05-13,12.54,12.54,12.505,12.515,2073.0
2021-05-14,12.555,12.555,12.53,12.54,826.0
2021-05-17,12.54,12.54,12.515,12.54,759.0
2021-05-18,12.525,12.53,12.525,12.525,1739.0
2021-05-19,12.555,12.555,12.525,12.55,14530.0
2021-05-20,12.525,12.555,12.525,12.55,2142.0
2021-05-21,12.59,12.59,12.55,12.58,1237.0
2021-05-25,12.6,12.65,12.6,12.65,2564.0
2021-05-26,12.67,12.68,12.635,12.67,959.0
2021-05-27,12.645,12.655,12.62,12.62,3326.0
2021-05-28,12.62,12.66,12.62,12.655,7276.0
2021-05-31,12.655,12.655,12.645,12.655,2009.0
2021-06-01,12.655,12.66,12.62,12.66,17006.0
2021-06-02,12.66,12.66,12.645,12.645,4403.0
2021-06-03,12.67,12.68,12.645,12.65,455.0
2021-06-04,12.68,12.705,12.68,12.685,5006.0
2021-06-07,12.67,12.705,12.67,12.705,4678.0
2021-06-08,12.72,12.72,12.685,12.685,3177.0
2021-06-09,12.71,12.72,12.695,12.72,9994.0
2021-06-10,12.72,12.745,12.71,12.71,723.0
2021-06-11,12.755,12.755,12.71,12.71,110.0
2021-06-14,12.745,12.745,12.705,12.73,9771.0
2021-06-15,12.74,12.74,12.71,12.74,3211.0
2021-06-16,12.765,12.765,12.705,12.72,1256.0
2021-06-17,12.705,12.77,12.705,12.755,3231.0
2021-06-18,12.765,12.77,12.73,12.745,1193.0
2021-06-21,12.765,12.765,12.755,12.755,1475.0
2021-06-22,12.745,12.755,12.73,12.755,572.0
2021-06-23,12.765,12.765,12.73,12.755,2049.0
2021-06-24,12.745,12.77,12.745,12.745,3526.0
2021-06-25,12.78,12.78,12.72,12.73,4322.0
2021-06-28,12.755,12.765,12.725,12.765,16663.0
2021-06-29,12.725,12.75,12.7,12.74,4422.0
2021-06-30,12.765,12.775,12.75,12.75,5634.0
2021-07-02,12.785,12.785,12.755,12.755,4873.0
2021-07-05,12.775,12.785,12.775,12.775,210.0
2021-07-06,12.755,12.825,12.755,12.8,739.0
2021-07-07,12.845,12.85,12.81,12.845,11322.0
2021-07-08,12.885,12.885,12.835,12.87,8953.0
2021-07-09,12.835,12.835,12.8,12.8,3090.0
2021-07-12,12.835,12.835,12.8,12.835,2036.0
2021-07-13,12.8,12.825,12.785,12.8,4831.0
2021-07-14,12.775,12.825,12.775,12.825,3128.0
2021-07-15,12.85,12.85,12.815,12.845,788.0
2021-07-16,12.845,12.845,12.845,12.845,717.0
2021-07-19,12.895,12.955,12.895,12.935,3582.0
2021-07-20,12.97,12.97,12.885,12.91,5248.0
2021-07-21,12.875,12.875,12.85,12.87,10533.0
2021-07-22,12.885,12.91,12.885,12.91,6327.0
2021-07-23,12.875,12.895,12.86,12.86,5474.0
2021-07-26,12.87,12.885,12.87,12.885,1006.0
2021-07-27,12.885,12.92,12.885,12.895,7696.0
2021-07-28,12.87,12.905,12.87,12.895,2278.0
2021-07-29,12.905,12.905,12.905,12.905,4496.0
2021-07-30,12.905,12.905,12.86,12.905,3081.0
2021-08-03,12.965,12.975,12.965,12.965,3645.0
2021-08-04,13.0,13.0,12.94,12.955,5868.0
2021-08-05,12.94,12.94,12.93,12.93,10200.0
2021-08-06,12.855,12.905,12.855,12.86,1711.0
2021-08-09,12.89,12.915,12.845,12.845,2549.0
2021-08-10,12.88,12.88,12.845,12.88,4607.0
2021-08-11,12.835,12.835,12.82,12.82,18300.0
2021-08-12,12.845,12.845,12.81,12.83,5555.0
2021-08-13,12.89,12.895,12.89,12.895,701.0
2021-08-16,12.94,12.94,12.915,12.915,525.0
2021-08-17,12.93,12.94,12.905,12.94,9165.0
2021-08-18,12.92,12.92,12.88,12.915,138.0
2021-08-19,12.94,12.94,12.905,12.915,103.0
2021-08-20,12.94,12.945,12.905,12.93,3033.0
2021-08-23,12.94,12.94,12.895,12.92,5119.0
2021-08-24,12.895,12.905,12.88,12.88,3655.0
2021-08-25,12.895,12.895,12.855,12.855,567.0
2021-08-26,12.82,12.845,12.82,12.845,9350.0
2021-08-27,12.88,12.905,12.88,12.9,320.0
2021-08-30,12.865,12.925,12.865,12.925,20216.0
2021-08-31,12.925,12.925,12.88,12.88,8918.0
2021-09-01,12.925,12.925,12.89,12.89,1900.0
2021-09-02,12.905,12.96,12.9,12.96,5820.0
2021-09-03,12.935,12.935,12.905,12.905,1581.0
2021-09-07,12.905,12.905,12.865,12.9,16409.0
2021-09-08,12.925,12.925,12.89,12.89,8164.0
2021-09-09,12.88,12.94,12.88,12.94,7266.0
2021-09-10,12.925,12.925,12.88,12.88,416.0
2021-09-13,12.915,12.915,12.905,12.905,7267.0
2021-09-14,12.905,12.94,12.905,12.905,103.0
2021-09-15,12.915,12.915,12.9,12.9,16129.0
2021-09-16,12.88,12.9,12.865,12.9,26.0
2021-09-17,12.85,12.85,12.815,12.84,2423.0
2021-09-20,12.89,12.89,12.865,12.875,1230.0
2021-09-21,12.9,12.9,12.85,12.85,1902.0
2021-09-22,12.89,12.89,12.855,12.89,1083.0
2021-09-23,12.84,12.84,12.795,12.82,706.0
2021-09-24,12.76,12.795,12.755,12.77,19363.0
2021-09-27,12.73,12.76,12.73,12.735,12538.0
2021-09-28,12.72,12.72,12.68,12.72,700.0
2021-09-29,12.705,12.705,12.705,12.705,2649.0
2021-09-30,12.715,12.715,12.655,12.655,3888.0
2021-10-01,12.75,12.75,12.655,12.655,77.0
2021-10-04,12.74,12.74,12.715,12.715,2220.0
2021-10-05,12.72,12.72,12.67,12.695,1834.0
2021-10-06,12.68,12.72,12.68,12.68,2541.0
2021-10-07,12.695,12.695,12.645,12.645,804.0
2021-10-08,12.67,12.67,12.605,12.645,1538.0
2021-10-12,12.605,12.605,12.575,12.595,4313.0
2021-10-13,12.61,12.635,12.61,12.63,2803.0
2021-10-14,12.665,12.695,12.645,12.695,2795.0
2021-10-15,12.67,12.69,12.67,12.68,389.0
2021-10-18,12.665,12.665,12.62,12.665,395.0
2021-10-19,12.61,12.665,12.61,12.665,60.0
2021-10-20,12.61,12.635,12.61,12.63,128.0
2021-10-21,12.62,12.63,12.575,12.63,1352.0
2021-10-22,12.605,12.61,12.575,12.61,1805.0
2021-10-25,12.61,12.63,12.605,12.61,5372.0
2021-10-26,12.635,12.635,12.63,12.63,582.0
2021-10-27,12.65,12.675,12.615,12.65,1321.0
2021-10-28,12.595,12.65,12.58,12.65,466.0
2021-10-29,12.58,12.625,12.565,12.565,243.0
2021-11-01,12.555,12.57,12.535,12.565,4178.0
2021-11-02,12.535,12.58,12.535,12.57,3411.0
2021-11-03,12.58,12.58,12.57,12.57,8.0
2021-11-04,12.595,12.595,12.57,12.595,3723.0
2021-11-05,12.665,12.665,12.615,12.65,1326.0
2021-11-08,12.625,12.655,12.615,12.625,6592.0
2021-11-09,12.675,12.675,12.65,12.655,2735.0
2021-11-10,12.65,12.65,12.595,12.605,2256.0
2021-11-11,12.625,12.625,12.545,12.555,2492.0
2021-11-12,12.605,12.605,12.565,12.59,982.0
2021-11-15,12.59,12.59,12.555,12.565,1901.0
2021-11-16,12.545,12.545,12.505,12.505,1459.0
2021-11-17,12.535,12.565,12.535,12.545,213.0
2021-11-18,12.555,12.58,12.555,12.565,14932.0
2021-11-19,12.615,12.615,12.605,12.615,450.0
2021-11-22,12.57,12.57,12.51,12.53,1621.0
2021-11-23,12.47,12.51,12.47,12.51,11296.0
2021-11-24,12.425,12.53,12.425,12.52,3456.0
2021-11-25,12.545,12.545,12.52,12.535,1489.0
2021-11-26,12.565,12.66,12.565,12.65,5544.0
2021-11-29,12.6,12.635,12.555,12.625,514.0
2021-11-30,12.73,12.735,12.675,12.685,4710.0
2021-12-01,12.685,12.735,12.685,12.685,110.0
2021-12-02,12.77,12.77,12.685,12.685,122.0
2021-12-03,12.72,12.77,12.675,12.77,641.0
2021-12-06,12.77,12.77,12.685,12.685,45477.0
2021-12-07,12.7,12.71,12.67,12.71,1013.0
2021-12-08,12.695,12.7,12.695,12.7,355.0
2021-12-09,12.735,12.745,12.695,12.745,908.0
2021-12-10,12.73,12.76,12.73,12.76,17026.0
2021-12-13,12.77,12.83,12.77,12.77,1101.0
2021-12-14,12.795,12.795,12.755,12.785,12849.0
2021-12-15,12.745,12.83,12.745,12.795,6893.0
2021-12-16,12.84,12.88,12.815,12.88,2817.0
2021-12-17,12.905,12.915,12.875,12.875,13622.0
2021-12-20,12.915,12.915,12.815,12.815,500.0
2021-12-21,12.805,12.815,12.785,12.785,4165.0
2021-12-22,12.82,12.84,12.815,12.84,263.0
2021-12-23,12.84,12.84,12.815,12.815,803.0
2021-12-24,12.78,12.82,12.78,12.815,1020.0
2021-12-29,12.83,12.83,12.78,12.795,7672.0
2021-12-30,12.725,12.84,12.725,12.84,2545.0
2021-12-31,12.845,12.845,12.845,12.845,5000.0
2022-01-04,12.585,12.75,12.585,12.725,6342.0
2022-01-05,12.75,12.75,12.7,12.7,9351.0
2022-01-06,12.655,12.665,12.62,12.62,11677.0
2022-01-07,12.63,12.63,12.585,12.595,3283.0
2022-01-10,12.57,12.605,12.52,12.605,6302.0
2022-01-11,12.615,12.615,12.58,12.595,983.0
2022-01-12,12.57,12.615,12.57,12.585,452.0
2022-01-13,12.595,12.595,12.58,12.58,5341.0
2022-01-14,12.58,12.58,12.525,12.555,3736.0
2022-01-17,12.525,12.525,12.5,12.52,4861.0
2022-01-18,12.49,12.49,12.43,12.44,6692.0
2022-01-19,12.455,12.465,12.425,12.465,1273.0
2022-01-20,12.475,12.475,12.44,12.465,797.0
2022-01-21,12.525,12.525,12.485,12.51,1053.0
2022-01-24,12.485,12.56,12.475,12.475,7666.0
2022-01-25,12.465,12.5,12.45,12.45,4868.0
2022-01-26,12.51,12.52,12.43,12.43,1479.0
2022-01-27,12.535,12.535,12.51,12.52,678.0
2022-01-28,12.475,12.52,12.44,12.51,3519.0
2022-01-31,12.485,12.49,12.45,12.465,2451.0
2022-02-01,12.485,12.485,12.415,12.445,4671.0
2022-02-02,12.45,12.51,12.44,12.49,4697.0
2022-02-03,12.465,12.465,12.44,12.455,492.0
2022-02-04,12.38,12.44,12.37,12.39,1952.0
2022-02-07,12.36,12.425,12.36,12.425,2685.0
2022-02-08,12.36,12.39,12.36,12.39,1235.0
2022-02-09,12.39,12.395,12.36,12.395,2750.0
2022-02-10,12.37,12.37,12.3,12.3,15663.0
2022-02-11,12.3,12.3,12.26,12.275,158.0
2022-02-14,12.325,12.325,12.26,12.31,7035.0
2022-02-15,12.285,12.285,12.25,12.26,5193.0
2022-02-16,12.29,12.29,12.275,12.29,3945.0
2022-02-17,12.32,12.335,12.29,12.29,3260.0
2022-02-18,12.29,12.335,12.29,12.335,1748.0
2022-02-22,12.3,12.31,12.265,12.3,2230.0
2022-02-23,12.265,12.265,12.225,12.265,4820.0
2022-02-24,12.325,12.325,12.25,12.25,2618.0
2022-02-25,12.275,12.29,12.25,12.29,8037.0
2022-02-28,12.37,12.38,12.325,12.36,2397.0
2022-03-01,12.465,12.51,12.465,12.465,208.0
2022-03-02,12.475,12.485,12.43,12.44,14337.0
2022-03-03,12.425,12.45,12.395,12.43,1808.0
2022-03-04,12.5,12.51,12.46,12.51,2486.0
2022-03-07,12.46,12.485,12.425,12.425,1917.0
2022-03-08,12.345,12.355,12.335,12.355,1108.0
2022-03-09,12.32,12.32,12.285,12.29,900.0
2022-03-10,12.29,12.29,12.215,12.29,1708.0
2022-03-11,12.225,12.225,12.205,12.205,9721.0
2022-03-14,12.135,12.135,12.04,12.04,8978.0
2022-03-15,12.1,12.1,12.025,12.025,4772.0
2022-03-16,12.03,12.04,12.03,12.03,954.0
2022-03-17,12.015,12.095,12.015,12.065,1532.0
2022-03-18,12.05,12.095,12.05,12.075,4325.0
2022-03-21,12.015,12.05,11.99,11.995,26393.0
2022-03-22,11.955,11.955,11.92,11.93,314.0
2022-03-23,11.955,11.98,11.92,11.98,20456.0
2022-03-24,11.955,11.97,11.945,11.97,9100.0
2022-03-25,11.945,11.945,11.865,11.865,15140.0
2022-03-28,11.865,11.92,11.865,11.91,5902.0
2022-03-29,11.945,11.945,11.92,11.935,11812.0
2022-03-30,11.935,11.97,11.92,11.97,2404.0
2022-03-31,11.945,12.015,11.935,11.99,25933.0
2022-04-01,11.99,11.99,11.955,11.98,2673.0
2022-04-04,11.99,12.025,11.99,12.005,8977.0
2022-04-05,11.995,11.995,11.92,11.945,29026.0
2022-04-06,11.895,11.92,11.865,11.92,4394.0
2022-04-07,11.91,11.93,11.865,11.885,8554.0
2022-04-08,11.86,11.86,11.815,11.84,4305.0
2022-04-11,11.815,11.815,11.755,11.76,5895.0
2022-04-12,11.84,11.84,11.815,11.84,13901.0
2022-04-13,11.815,11.865,11.815,11.83,7514.0
2022-04-14,11.825,11.825,11.745,11.745,1834.0
2022-04-18,11.76,11.76,11.73,11.73,5147.0
2022-04-19,11.71,11.73,11.665,11.73,332.0
2022-04-20,11.695,11.695,11.675,11.675,199.0
2022-04-21,11.64,11.64,11.56,11.59,811.0
2022-04-22,11.63,11.63,11.57,11.605,20136.0
2022-04-25,11.665,11.685,11.63,11.66,3980.0
2022-04-26,11.66,11.72,11.66,11.71,16377.0
2022-04-27,11.72,11.72,11.675,11.675,3010.0
2022-04-28,11.65,11.675,11.65,11.675,14727.0
2022-04-29,11.59,11.66,11.59,11.625,11495.0
2022-05-02,11.43,11.625,11.43,11.57,8454.0
2022-05-03,11.59,11.59,11.555,11.555,4057.0
2022-05-04,11.545,11.605,11.535,11.595,9133.0
2022-05-05,11.56,11.56,11.485,11.485,4416.0
2022-05-06,11.49,11.49,11.405,11.475,175.0
2022-05-09,11.455,11.5,11.415,11.5,554.0
2022-05-10,11.49,11.555,11.49,11.535,4473.0
2022-05-11,11.485,11.545,11.45,11.545,8297.0
2022-05-12,11.56,11.595,11.545,11.56,9111.0
2022-05-13,11.57,11.57,11.535,11.545,3928.0
2022-05-16,11.57,11.595,11.555,11.595,31530.0
2022-05-17,11.555,11.595,11.485,11.595,308.0
2022-05-18,11.475,11.595,11.475,11.595,17.0
2022-05-19,11.64,11.65,11.58,11.595,1001.0
2022-05-20,11.595,11.63,11.58,11.63,12096.0
2022-05-24,11.7,11.7,11.665,11.665,840.0
2022-05-25,11.695,11.695,11.675,11.695,11144.0
2022-05-26,11.7,11.7,11.65,11.675,3680.0
2022-05-27,11.66,11.695,11.66,11.695,1909.0
2022-05-30,11.665,11.665,11.66,11.665,3573.0
2022-05-31,11.625,11.625,11.595,11.625,6784.0
2022-06-01,11.58,11.615,11.545,11.545,4895.0
2022-06-02,11.57,11.57,11.545,11.545,10262.0
2022-06-03,11.51,11.545,11.51,11.545,19.0
2022-06-06,11.475,11.475,11.415,11.415,28379.0
2022-06-07,11.415,11.415,11.395,11.395,337.0
2022-06-08,11.37,11.37,11.325,11.345,2966.0
2022-06-09,11.325,11.35,11.325,11.35,1369.0
2022-06-10,11.315,11.36,11.255,11.29,3551.0
2022-06-13,11.18,11.22,11.125,11.125,3450.0
2022-06-14,11.135,11.16,11.08,11.11,4827.0
2022-06-15,11.125,11.17,11.125,11.125,7711.0
2022-06-16,11.125,11.185,11.115,11.185,15078.0
2022-06-17,11.215,11.22,11.185,11.195,3247.0
2022-06-20,11.22,11.22,11.195,11.195,159.0
2022-06-21,11.185,11.185,11.145,11.15,3425.0
2022-06-22,11.185,11.22,11.185,11.215,135.0
2022-06-23,11.31,11.31,11.265,11.285,27302.0
2022-06-24,11.345,11.345,11.255,11.265,623.0
2022-06-27,11.25,11.285,11.24,11.25,38360.0
2022-06-28,11.195,11.24,11.195,11.195,126.0
2022-06-29,11.255,11.32,11.255,11.32,4445.0
2022-06-30,11.355,11.36,11.345,11.36,790.0
2022-07-04,11.355,11.395,11.355,11.39,8638.0
2022-07-05,11.475,11.49,11.44,11.465,23677.0
2022-07-06,11.44,11.45,11.415,11.415,3800.0
2022-07-07,11.42,11.42,11.36,11.36,4124.0
2022-07-08,11.36,11.36,11.325,11.345,2132.0
2022-07-11,11.38,11.395,11.37,11.37,1809.0
2022-07-12,11.44,11.44,11.405,11.405,2920.0
2022-07-13,11.36,11.415,11.36,11.415,542.0
2022-07-14,11.37,11.42,11.37,11.42,685.0
2022-07-15,11.44,11.475,11.44,11.475,7611.0
2022-07-18,11.465,11.475,11.43,11.455,304.0
2022-07-19,11.42,11.465,11.42,11.465,2150.0
2022-07-20,11.475,11.51,11.44,11.44,2079.0
2022-07-21,11.49,11.56,11.49,11.56,52323.0
2022-07-22,11.64,11.65,11.63,11.65,1823.0
2022-07-25,11.63,11.65,11.605,11.64,1466.0
2022-07-26,11.72,11.72,11.64,11.64,124.0
2022-07-27,11.695,11.695,11.685,11.685,1110.0
2022-07-28,11.77,11.79,11.685,11.685,221.0
2022-07-29,11.78,11.8,11.78,11.8,2147.0
2022-08-02,11.815,11.835,11.72,11.72,28182.0
2022-08-03,11.73,11.735,11.66,11.7,1262.0
2022-08-04,11.735,11.755,11.695,11.745,2317.0
2022-08-05,11.675,11.675,11.66,11.675,2325.0
2022-08-08,11.735,11.745,11.695,11.71,50947.0
2022-08-09,11.71,11.755,11.71,11.72,16147.0
2022-08-10,11.8,11.8,11.73,11.745,16909.0
2022-08-11,11.765,11.815,11.675,11.675,8833.0
2022-08-12,11.65,11.695,11.65,11.65,1630.0
2022-08-15,11.77,11.77,11.71,11.73,19655.0
2022-08-16,11.7,11.7,11.65,11.685,34257.0
2022-08-17,11.665,11.665,11.64,11.64,33637.0
2022-08-18,11.64,11.64,11.63,11.63,1100.0
2022-08-19,11.59,11.59,11.555,11.555,7002.0
2022-08-22,11.56,11.56,11.52,11.525,33954.0
2022-08-23,11.5,11.52,11.5,11.5,2012.0
2022-08-24,11.51,11.51,11.465,11.475,3203.0
2022-08-25,11.5,11.52,11.5,11.5,14800.0
2022-08-26,11.52,11.535,11.51,11.525,3839.0
2022-08-29,11.51,11.51,11.465,11.485,8903.0
2022-08-30,11.5,11.5,11.465,11.49,6501.0
2022-08-31,11.51,11.51,11.475,11.475,13174.0
2022-09-01,11.44,11.44,11.415,11.42,44794.0
2022-09-02,11.475,11.485,11.475,11.475,700.0
2022-09-06,11.415,11.455,11.385,11.415,17728.0
2022-09-07,11.455,11.455,11.43,11.44,3144.0
2022-09-08,11.44,11.44,11.405,11.415,6818.0
2022-09-09,11.455,11.455,11.42,11.44,24821.0
2022-09-12,11.465,11.465,11.44,11.45,4469.0
2022-09-13,11.415,11.415,11.37,11.395,19024.0
2022-09-14,11.405,11.43,11.37,11.43,67828.0
2022-09-15,11.44,11.45,11.405,11.45,1702.0
2022-09-16,11.415,11.45,11.415,11.45,1239.0
2022-09-19,11.465,11.475,11.43,11.465,28931.0
2022-09-20,11.44,11.485,11.44,11.485,4155.0
2022-09-21,11.51,11.535,11.49,11.535,342.0
2022-09-22,11.5,11.5,11.455,11.49,25376.0
2022-09-23,11.5,11.545,11.485,11.5,7097.0
2022-09-26,11.49,11.49,11.42,11.44,2306.0
2022-09-27,11.43,11.43,11.325,11.335,35975.0
2022-09-28,11.405,11.49,11.405,11.49,52607.0
2022-09-29,11.455,11.475,11.38,11.405,1151.0
2022-09-30,11.395,11.405,11.395,11.405,129.0
2022-10-03,11.475,11.475,11.415,11.44,14060.0
2022-10-04,11.475,11.475,11.42,11.43,36971.0
2022-10-05,11.405,11.405,11.335,11.345,49842.0
2022-10-06,11.335,11.335,11.29,11.29,19797.0
2022-10-07,11.265,11.28,11.245,11.275,19289.0
2022-10-11,11.195,11.245,11.195,11.195,6763.0
2022-10-12,11.17,11.21,11.17,11.195,9779.0
2022-10-13,11.175,11.23,11.15,11.205,10496.0
2022-10-14,11.275,11.275,11.115,11.14,39869.0
2022-10-17,11.17,11.21,11.17,11.205,16631.0
2022-10-18,11.205,11.23,11.205,11.23,5831.0
2022-10-19,11.16,11.16,11.08,11.08,6368.0
2022-10-20,11.08,11.08,10.985,11.08,702.0
2022-10-21,10.99,11.01,10.94,11.0,2357.0
2022-10-24,11.025,11.055,11.025,11.045,23856.0
2022-10-25,11.09,11.095,11.08,11.095,2222.0
2022-10-26,11.13,11.255,11.13,11.255,7802.0
2022-10-27,11.28,11.335,11.265,11.325,17836.0
2022-10-28,11.31,11.345,11.31,11.345,33210.0
2022-10-31,11.265,11.345,11.265,11.29,2234.0
2022-11-01,11.31,11.315,11.31,11.315,6850.0
2022-11-02,11.335,11.36,11.28,11.3,1933.0
2022-11-03,11.255,11.265,11.23,11.24,3897.0
2022-11-04,11.175,11.185,11.13,11.13,38900.0
2022-11-07,11.14,11.14,11.06,11.06,20265.0
2022-11-08,11.06,11.16,11.055,11.14,57483.0
2022-11-09,11.16,11.195,11.16,11.175,3519.0
2022-11-10,11.345,11.405,11.345,11.38,20658.0
2022-11-11,11.42,11.42,11.415,11.415,6434.0
2022-11-14,11.415,11.415,11.38,11.405,17591.0
2022-11-15,11.43,11.43,11.395,11.42,2385.0
2022-11-16,11.475,11.485,11.44,11.475,4514.0
2022-11-17,11.45,11.45,11.415,11.45,1360.0
2022-11-18,11.46,11.46,11.42,11.42,38016.0
2022-11-21,11.46,11.485,11.43,11.45,9794.0
2022-11-22,11.495,11.545,11.495,11.535,6438.0
2022-11-23,11.535,11.59,11.53,11.59,4718.0
2022-11-24,11.64,11.64,11.625,11.64,12151.0
2022-11-25,11.605,11.67,11.6,11.67,24940.0
2022-11-28,11.65,11.65,11.605,11.615,10631.0
2022-11-29,11.59,11.59,11.58,11.59,5657.0
2022-11-30,11.555,11.605,11.53,11.6,24224.0
2022-12-01,11.64,11.74,11.64,11.74,12200.0
2022-12-02,11.65,11.775,11.65,11.775,7401.0
2022-12-05,11.74,11.765,11.73,11.755,6907.0
2022-12-06,11.79,11.81,11.755,11.81,18002.0
2022-12-07,11.845,11.86,11.75,11.825,20113.0
2022-12-08,11.785,11.82,11.775,11.8,20684.0
2022-12-09,11.755,11.775,11.75,11.75,2055.0
2022-12-12,11.775,11.775,11.715,11.72,12007.0
2022-12-13,11.785,11.79,11.75,11.755,34200.0
2022-12-14,11.765,11.79,11.765,11.79,18200.0
2022-12-15,11.81,11.82,11.75,11.81,52300.0
2022-12-16,11.765,11.81,11.755,11.775,8093.0
2022-12-19,11.705,11.755,11.705,11.715,71700.0
2022-12-20,11.615,11.66,11.615,11.635,9100.0
2022-12-21,11.695,11.695,11.635,11.66,23723.0
2022-12-22,11.625,11.64,11.59,11.59,35253.0
2022-12-23,11.555,11.565,11.545,11.545,13730.0
2022-12-28,11.5,11.51,11.44,11.455,1408.0
2022-12-29,11.79,11.795,11.45,11.47,15076.0
2022-12-30,11.44,11.44,11.435,11.44,923.0
2023-01-03,11.52,11.53,11.47,11.505,5523.0
2023-01-04,11.53,11.55,11.52,11.52,11100.0
2023-01-05,11.485,11.52,11.485,11.52,4700.0
2023-01-06,11.52,11.585,11.52,11.565,5682.0
2023-01-09,11.565,11.61,11.555,11.6,11805.0
2023-01-10,11.565,11.585,11.555,11.575,5648.0
2023-01-11,11.635,11.675,11.62,11.675,11097.0
2023-01-12,11.69,11.78,11.675,11.78,119218.0
2023-01-13,11.77,11.79,11.755,11.77,17151.0
2023-01-16,11.79,11.805,11.76,11.805,17008.0
2023-01-17,11.795,11.815,11.78,11.805,16438.0
2023-01-18,11.885,11.895,11.84,11.875,27902.0
2023-01-19,11.835,11.875,11.835,11.87,9101.0
2023-01-20,11.825,11.825,11.79,11.79,31658.0
2023-01-23,11.77,11.79,11.735,11.78,7720.0
2023-01-24,11.78,11.79,11.755,11.79,19744.0
2023-01-25,11.79,11.85,11.79,11.84,25156.0
2023-01-26,11.835,11.87,11.805,11.825,43320.0
2023-01-27,11.785,11.8,11.775,11.785,11287.0
2023-01-30,11.785,11.795,11.755,11.795,21366.0
2023-01-31,11.775,11.8,11.74,11.755,24924.0
2023-02-01,11.82,11.845,11.765,11.845,35200.0
2023-02-02,11.865,11.865,11.83,11.835,60219.0
2023-02-03,11.81,11.81,11.755,11.755,43410.0
2023-02-06,11.75,11.75,11.675,11.705,37809.0
2023-02-07,11.685,11.72,11.65,11.65,19710.0
2023-02-08,11.705,11.72,11.675,11.72,34600.0
2023-02-09,11.755,11.765,11.67,11.67,15182.0
2023-02-10,11.65,11.65,11.595,11.615,23580.0
2023-02-13,11.625,11.65,11.615,11.65,36291.0
2023-02-14,11.625,11.63,11.56,11.58,40524.0
2023-02-15,11.57,11.57,11.5,11.525,84741.0
2023-02-16,11.515,11.525,11.49,11.5,24632.0
2023-02-17,11.515,11.535,11.49,11.535,11978.0
2023-02-21,11.47,11.47,11.42,11.42,104686.0
2023-02-22,11.455,11.465,11.435,11.465,38482.0
2023-02-23,11.47,11.515,11.47,11.5,48400.0
2023-02-24,11.475,11.475,11.45,11.465,74300.0
2023-02-27,11.475,11.505,11.46,11.485,41210.0
2023-02-28,11.475,11.55,11.45,11.55,37686.0
2023-03-01,11.505,11.54,11.485,11.495,38323.0
2023-03-02,11.44,11.46,11.43,11.43,39070.0
2023-03-03,11.52,11.555,11.505,11.555,60600.0
2023-03-06,11.565,11.59,11.52,11.54,27923.0
2023-03-07,11.555,11.565,11.53,11.565,37551.0
2023-03-08,11.59,11.63,11.585,11.6,21502.0
2023-03-09,11.59,11.665,11.59,11.655,5925.0
2023-03-10,11.72,11.8,11.72,11.77,57500.0
2023-03-13,12.04,12.04,11.905,11.915,65325.0
2023-03-14,11.95,11.95,11.835,11.835,30238.0
2023-03-15,11.97,12.005,11.87,11.88,25505.0
2023-03-16,11.935,11.935,11.805,11.815,33000.0
2023-03-17,11.88,11.925,11.88,11.895,64207.0
2023-03-20,11.95,11.95,11.825,11.85,12914.0
2023-03-21,11.845,11.86,11.79,11.825,122341.0
2023-03-22,11.815,11.94,11.805,11.94,45098.0
2023-03-23,11.895,11.905,11.87,11.895,63800.0
2023-03-24,11.95,11.95,11.895,11.905,75125.0
2023-03-27,11.835,11.88,11.77,11.78,28976.0
2023-03-28,11.77,11.77,11.735,11.755,32928.0
2023-03-29,11.775,11.785,11.76,11.76,28020.0
2023-03-30,11.74,11.795,11.74,11.765,69200.0
2023-03-31,11.785,11.795,11.765,11.765,33077.0
2023-04-03,11.795,11.855,11.76,11.85,31016.0
2023-04-04,11.795,11.9,11.795,11.885,22900.0
2023-04-05,11.92,11.92,11.875,11.895,18050.0
2023-04-06,11.885,11.91,11.855,11.885,14636.0
2023-04-10,11.84,11.84,11.795,11.82,15322.0
2023-04-11,11.83,11.83,11.765,11.785,39578.0
2023-04-12,11.81,11.855,11.795,11.83,44813.0
2023-04-13,11.84,11.84,11.775,11.785,58700.0
2023-04-14,11.765,11.765,11.685,11.72,47600.0
2023-04-17,11.715,11.715,11.685,11.685,40615.0
2023-04-18,11.695,11.73,11.685,11.72,17160.0
2023-04-19,11.72,11.72,11.685,11.72,15570.0
2023-04-20,11.73,11.775,11.73,11.775,36845.0
2023-04-21,11.84,11.85,11.775,11.81,41515.0
2023-04-24,11.83,11.84,11.81,11.81,42537.0
2023-04-25,11.855,11.94,11.855,11.92,27562.0
2023-04-26,11.925,11.925,11.85,11.86,25310.0
2023-04-27,11.845,11.845,11.78,11.79,20156.0
2023-04-28,11.835,11.915,11.835,11.915,5502.0
2023-05-01,11.89,11.89,11.77,11.77,37452.0
2023-05-02,11.825,11.915,11.8,11.915,13681.0
2023-05-03,11.95,11.95,11.915,11.935,8241.0
2023-05-04,11.905,11.96,11.905,11.915,33360.0
2023-05-05,11.815,11.845,11.805,11.825,17595.0
2023-05-08,11.825,11.825,11.79,11.8,8731.0
2023-05-09,11.78,11.815,11.78,11.8,7810.0
2023-05-10,11.845,11.86,11.815,11.86,13900.0
2023-05-11,11.935,11.935,11.895,11.895,12279.0
2023-05-12,11.905,11.915,11.86,11.88,16340.0
2023-05-15,11.86,11.86,11.815,11.845,22471.0
2023-05-16,11.815,11.815,11.745,11.76,11725.0
2023-05-17,11.725,11.755,11.715,11.745,14433.0
2023-05-18,11.715,11.715,11.68,11.71,17717.0
2023-05-19,11.655,11.745,11.655,11.715,55630.0
2023-05-23,11.68,11.68,11.635,11.635,32603.0
2023-05-24,11.645,11.645,11.6,11.6,28924.0
2023-05-25,11.62,11.62,11.575,11.575,10603.0
2023-05-26,11.58,11.59,11.565,11.565,4100.0
2023-05-29,11.625,11.625,11.575,11.575,26640.0
2023-05-30,11.64,11.66,11.63,11.63,29300.0
2023-05-31,11.675,11.715,11.64,11.695,18200.0
2023-06-01,11.73,11.76,11.705,11.75,7080.0
2023-06-02,11.715,11.715,11.675,11.675,40600.0
2023-06-05,11.64,11.67,11.615,11.64,23992.0
2023-06-06,11.65,11.66,11.615,11.64,25500.0
2023-06-07,11.64,11.66,11.525,11.53,21129.0
2023-06-08,11.57,11.585,11.57,11.57,10600.0
2023-06-09,11.57,11.595,11.54,11.595,9446.0
2023-06-12,11.605,11.63,11.575,11.585,23436.0
2023-06-13,11.595,11.595,11.495,11.505,42411.0
2023-06-14,11.57,11.585,11.55,11.56,23940.0
2023-06-15,11.585,11.625,11.585,11.615,19120.0
2023-06-16,11.615,11.63,11.575,11.63,12594.0
2023-06-19,11.585,11.585,11.575,11.585,43406.0
2023-06-20,11.605,11.65,11.605,11.63,57810.0
2023-06-21,11.595,11.605,11.56,11.605,17101.0
2023-06-22,11.57,11.57,11.525,11.53,33775.0
2023-06-23,11.575,11.605,11.575,11.595,41201.0
2023-06-26,11.625,11.67,11.625,11.63,14840.0
2023-06-27,11.675,11.685,11.625,11.625,3885.0
2023-06-28,11.655,11.71,11.655,11.71,6904.0
2023-06-29,11.655,11.655,11.6,11.6,14243.0
2023-06-30,11.62,11.71,11.62,11.7,26200.0
2023-07-04,11.68,11.68,11.645,11.67,9563.0
2023-07-05,11.645,11.645,11.58,11.58,4268.0
2023-07-06,11.535,11.565,11.525,11.535,31102.0
2023-07-07,11.51,11.52,11.49,11.49,30084.0
2023-07-10,11.5,11.535,11.475,11.525,49780.0
2023-07-11,11.52,11.525,11.49,11.5,8768.0
2023-07-12,11.565,11.59,11.555,11.575,14480.0
2023-07-13,11.61,11.635,11.6,11.635,11053.0
2023-07-14,11.62,11.625,11.59,11.6,22300.0
2023-07-17,11.61,11.625,11.59,11.6,31292.0
2023-07-18,11.635,11.655,11.62,11.62,36420.0
2023-07-19,11.635,11.665,11.62,11.665,18946.0
2023-07-20,11.6,11.62,11.545,11.555,49732.0
2023-07-21,11.6,11.62,11.59,11.62,29609.0
2023-07-24,11.625,11.625,11.545,11.545,51979.0
2023-07-25,11.525,11.545,11.5,11.535,45320.0
2023-07-26,11.59,11.59,11.565,11.58,8123.0
2023-07-27,11.53,11.54,11.46,11.46,17875.0
2023-07-28,11.52,11.55,11.515,11.55,8269.0
2023-07-31,11.55,11.575,11.55,11.575,27822.0
2023-08-01,11.54,11.55,11.475,11.505,33290.0
2023-08-02,11.46,11.485,11.45,11.485,53889.0
2023-08-03,11.42,11.42,11.385,11.405,23880.0
2023-08-04,11.44,11.53,11.44,11.515,1751.0
2023-08-08,11.53,11.595,11.52,11.54,13546.0
2023-08-09,11.515,11.57,11.515,11.54,19378.0
2023-08-10,11.55,11.56,11.495,11.495,3275.0
2023-08-11,11.47,11.47,11.45,11.47,32516.0
2023-08-14,11.45,11.47,11.405,11.44,26787.0
2023-08-15,11.395,11.42,11.375,11.375,24280.0
2023-08-16,11.375,11.405,11.36,11.375,25622.0
2023-08-17,11.375,11.375,11.35,11.375,22513.0
2023-08-18,11.415,11.44,11.385,11.415,44423.0
2023-08-21,11.36,11.385,11.36,11.37,18306.0
2023-08-22,11.36,11.375,11.34,11.35,47427.0
2023-08-23,11.405,11.485,11.405,11.485,16542.0
2023-08-24,11.45,11.46,11.42,11.42,21408.0
2023-08-25,11.43,11.45,11.42,11.44,24262.0
2023-08-28,11.47,11.47,11.44,11.44,19438.0
2023-08-29,11.435,11.525,11.435,11.5,17532.0
2023-08-30,11.535,11.535,11.52,11.535,14000.0
2023-08-31,11.525,11.565,11.525,11.545,34340.0
2023-09-01,11.555,11.575,11.545,11.575,40300.0
2023-09-05,11.525,11.535,11.455,11.455,18144.0
2023-09-06,11.49,11.49,11.445,11.465,34615.0
2023-09-07,11.47,11.5,11.465,11.49,29409.0
2023-09-08,11.49,11.52,11.47,11.49,14000.0
2023-09-11,11.455,11.47,11.445,11.47,13094.0
2023-09-12,11.445,11.47,11.425,11.47,36951.0
2023-09-13,11.425,11.49,11.425,11.47,10536.0
2023-09-14,11.51,11.51,11.465,11.48,63517.0
2023-09-15,11.465,11.47,11.445,11.455,16700.0
2023-09-18,11.425,11.445,11.425,11.445,14150.0
2023-09-19,11.37,11.38,11.355,11.365,90199.0
2023-09-20,11.37,11.38,11.355,11.355,54737.0
2023-09-21,11.315,11.325,11.29,11.3,37145.0
2023-09-22,11.29,11.335,11.27,11.31,12564.0
2023-09-25,11.255,11.28,11.245,11.255,49757.0
2023-09-26,11.26,11.27,11.235,11.245,15418.0
2023-09-27,11.265,11.265,11.195,11.21,40349.0
2023-09-28,11.195,11.23,11.165,11.23,20688.0
2023-09-29,11.26,11.275,11.25,11.265,15955.0
2023-10-02,11.285,11.285,11.22,11.25,20342.0
2023-10-03,11.14,11.21,11.085,11.11,32754.0
2023-10-04,11.15,11.195,11.14,11.185,51023.0
2023-10-05,11.185,11.21,11.185,11.21,44100.0
2023-10-06,11.15,11.205,11.12,11.205,41683.0
2023-10-10,11.265,11.315,11.25,11.315,71037.0
2023-10-11,11.36,11.36,11.33,11.36,68261.0
2023-10-12,11.34,11.34,11.25,11.25,32001.0
2023-10-13,11.32,11.33,11.295,11.32,45405.0
2023-10-16,11.275,11.295,11.25,11.295,67856.0
2023-10-17,11.26,11.295,11.26,11.275,101205.0
2023-10-18,11.26,11.275,11.23,11.26,32201.0
2023-10-19,11.23,11.24,11.175,11.175,69538.0
2023-10-20,11.195,11.25,11.195,11.23,50804.0
2023-10-23,11.195,11.305,11.185,11.305,31024.0
2023-10-24,11.305,11.32,11.275,11.315,33711.0
2023-10-25,11.24,11.275,11.23,11.23,79220.0
2023-10-26,11.305,11.33,11.305,11.32,64300.0
2023-10-27,11.315,11.375,11.315,11.375,79560.0
2023-10-30,11.325,11.345,11.31,11.315,67004.0
2023-10-31,11.335,11.345,11.31,11.31,80738.0
2023-11-01,11.355,11.4,11.355,11.39,45100.0
2023-11-02,11.455,11.475,11.435,11.455,50468.0
2023-11-03,11.585,11.585,11.54,11.555,85026.0
2023-11-06,11.54,11.54,11.5,11.52,78127.0
2023-11-07,11.55,11.565,11.53,11.54,71829.0
2023-11-08,11.555,11.595,11.55,11.585,46231.0
2023-11-09,11.575,11.575,11.465,11.465,73737.0
2023-11-10,11.54,11.54,11.485,11.49,37911.0
2023-11-13,11.49,11.49,11.475,11.49,12382.0
2023-11-14,11.61,11.64,11.55,11.62,57542.0
2023-11-15,11.575,11.585,11.54,11.565,65232.0
2023-11-16,11.62,11.63,11.575,11.61,23800.0
2023-11-17,11.62,11.63,11.605,11.62,116800.0
2023-11-20,11.61,11.66,11.605,11.64,24707.0
2023-11-21,11.665,11.685,11.63,11.66,50567.0
2023-11-22,11.675,11.695,11.65,11.665,101778.0
2023-11-23,11.64,11.66,11.62,11.64,52675.0
2023-11-24,11.63,11.645,11.605,11.64,53200.0
2023-11-27,11.66,11.715,11.66,11.715,38365.0
2023-11-28,11.7,11.755,11.68,11.755,61519.0
2023-11-29,11.785,11.8,11.755,11.8,73572.0
2023-11-30,11.785,11.79,11.745,11.785,50598.0
2023-12-01,11.765,11.895,11.765,11.895,60563.0
2023-12-04,11.885,11.885,11.845,11.885,83061.0
2023-12-05,11.93,11.965,11.91,11.965,53889.0
2023-12-06,11.995,12.03,11.975,12.015,93777.0
2023-12-07,12.005,12.025,11.965,11.995,71176.0
2023-12-08,11.95,11.95,11.92,11.95,120950.0
2023-12-11,11.905,11.93,11.885,11.93,74673.0
2023-12-12,11.92,11.94,11.905,11.93,84829.0
2023-12-13,11.965,12.07,11.95,12.07,38237.0
2023-12-14,12.125,12.16,12.105,12.16,80316.0
2023-12-15,12.2,12.2,12.145,12.2,56959.0
2023-12-18,12.17,12.17,12.125,12.15,78219.0
2023-12-19,12.135,12.19,12.135,12.18,99439.0
2023-12-20,12.215,12.235,12.19,12.215,169446.0
2023-12-21,12.255,12.265,12.17,12.18,112675.0
2023-12-22,12.19,12.21,12.09,12.13,31008.0
2023-12-27,12.125,12.225,12.105,12.215,92938.0
2023-12-28,12.195,12.205,12.155,12.175,41100.0
2023-12-29,12.145,12.205,12.1,12.195,40199.0
2024-01-02,12.14,12.14,12.09,12.12,39767.0
2024-01-03,12.075,12.145,12.055,12.13,38791.0
2024-01-04,12.075,12.1,12.045,12.065,57325.0
2024-01-05,12.025,12.11,12.02,12.035,65933.0
2024-01-08,12.055,12.09,12.045,12.055,128904.0
2024-01-09,12.065,12.1,12.035,12.065,68608.0
2024-01-10,12.09,12.1,12.035,12.035,90689.0
2024-01-11,12.02,12.075,12.02,12.065,91431.0
2024-01-12,12.09,12.11,12.055,12.065,170631.0
2024-01-15,12.065,12.085,12.02,12.065,29932.0
2024-01-16,12.045,12.045,11.955,11.97,102757.0
2024-01-17,11.925,11.925,11.89,11.905,57198.0
2024-01-18,11.915,11.925,11.86,11.88,136538.0
2024-01-19,11.85,11.87,11.83,11.86,85629.0
2024-01-22,11.915,11.925,11.89,11.895,162074.0
2024-01-23,11.88,11.89,11.85,11.89,46206.0
2024-01-24,11.935,11.935,11.87,11.87,29793.0
2024-01-25,11.895,11.905,11.88,11.88,63480.0
2024-01-26,11.86,11.89,11.84,11.86,42293.0
2024-01-29,11.895,11.93,11.875,11.91,59590.0
2024-01-30,11.94,11.96,11.9,11.95,55653.0
2024-01-31,11.995,12.025,11.985,12.025,85873.0
2024-02-01,12.05,12.105,12.04,12.08,43297.0
2024-02-02,12.015,12.025,11.96,11.975,123018.0
2024-02-05,11.95,11.95,11.885,11.9,41444.0
2024-02-06,11.93,11.965,11.895,11.96,35805.0
2024-02-07,11.95,11.965,11.93,11.93,118841.0
2024-02-08,11.895,11.895,11.855,11.875,104293.0
2024-02-09,11.865,11.895,11.865,11.885,124983.0
2024-02-12,11.9,11.9,11.865,11.875,39133.0
2024-02-13,11.825,11.825,11.81,11.82,96945.0
2024-02-14,11.835,11.9,11.82,11.865,66438.0
2024-02-15,11.9,11.92,11.875,11.895,38367.0
2024-02-16,11.875,11.885,11.835,11.875,51888.0
2024-02-20,11.91,11.96,11.91,11.95,90181.0
2024-02-21,11.95,11.95,11.895,11.91,77900.0
2024-02-22,11.93,11.94,11.895,11.93,66290.0
2024-02-23,11.95,11.995,11.93,11.985,54227.0
2024-02-26,11.985,11.985,11.94,11.965,61030.0
2024-02-27,11.915,11.945,11.905,11.905,83450.0
2024-02-28,11.915,11.935,11.895,11.935,35854.0
2024-02-29,11.955,11.97,11.945,11.97,61446.0
2024-03-01,11.955,12.02,11.925,12.02,124551.0
2024-03-04,11.98,12.0,11.96,11.99,101773.0
2024-03-05,12.03,12.075,12.03,12.065,52155.0
2024-03-06,12.11,12.11,12.055,12.075,43811.0
2024-03-07,12.1,12.1,12.035,12.055,71401.0
2024-03-08,12.075,12.095,12.055,12.085,40967.0
2024-03-11,12.085,12.085,12.035,12.055,105962.0
2024-03-12,12.035,12.035,12.01,12.02,50667.0
2024-03-13,12.03,12.03,11.99,12.0,53737.0
2024-03-14,11.955,11.955,11.915,11.945,54675.0
2024-03-15,11.915,11.945,11.905,11.945,40750.0
2024-03-18,11.895,11.915,11.88,11.895,64586.0
2024-03-19,11.97,11.97,11.935,11.955,79789.0
2024-03-20,11.945,11.99,11.945,11.98,50835.0
2024-03-21,11.955,11.98,11.935,11.96,61299.0
2024-03-22,11.99,12.01,11.99,12.0,48474.0
2024-03-25,12.0,12.0,11.97,11.98,54851.0
2024-03-26,11.95,11.985,11.94,11.975,65549.0
2024-03-27,11.985,12.025,11.985,12.025,18434.0
2024-03-28,11.995,12.035,11.995,12.035,54455.0
2024-04-01,11.965,11.965,11.91,11.92,48929.0
2024-04-02,11.885,11.9,11.865,11.9,31527.0
2024-04-03,11.885,11.92,11.865,11.92,23337.0
2024-04-04,11.94,11.96,11.91,11.96,57721.0
2024-04-05,11.95,11.96,11.91,11.91,67280.0
2024-04-08,11.885,11.91,11.885,11.905,27939.0
2024-04-09,11.92,11.965,11.92,11.96,52547.0
2024-04-10,11.89,11.89,11.825,11.855,38806.0
2024-04-11,11.875,11.875,11.815,11.825,34774.0
2024-04-12,11.885,11.91,11.885,11.89,41078.0
2024-04-15,11.835,11.845,11.8,11.815,77919.0
2024-04-16,11.81,11.835,11.8,11.825,46726.0
2024-04-17,11.835,11.855,11.815,11.845,41712.0
2024-04-18,11.835,11.835,11.8,11.81,28207.0
2024-04-19,11.835,11.835,11.8,11.815,24799.0
2024-04-22,11.8,11.815,11.78,11.81,28372.0
2024-04-23,11.79,11.815,11.78,11.79,16812.0
2024-04-24,11.8,11.8,11.76,11.79,54680.0
2024-04-25,11.735,11.76,11.725,11.735,62337.0
2024-04-26,11.765,11.775,11.755,11.765,19525.0
2024-04-29,11.815,11.82,11.795,11.82,119593.0
2024-04-30,11.775,11.805,11.765,11.775,82492.0
2024-05-01,11.805,11.84,11.795,11.83,54736.0
2024-05-02,11.805,11.86,11.805,11.86,62853.0
2024-05-03,11.925,11.925,11.88,11.915,25332.0
2024-05-06,11.935,11.965,11.925,11.965,71331.0
2024-05-07,11.97,12.0,11.97,11.98,38451.0
2024-05-08,11.945,11.955,11.945,11.945,22849.0
2024-05-09,11.925,11.955,11.915,11.955,54452.0
2024-05-10,11.905,11.905,11.88,11.905,29315.0
2024-05-13,11.925,11.935,11.905,11.905,72402.0
2024-05-14,11.925,11.925,11.895,11.905,20246.0
2024-05-15,11.97,12.0,11.965,11.995,47182.0
2024-05-16,12.01,12.03,12.0,12.01,20916.0
2024-05-17,12.0,12.0,11.955,11.965,41738.0
2024-05-21,12.0,12.03,12.0,12.0,96896.0
2024-05-22,11.99,11.99,11.98,11.99,30354.0
2024-05-23,11.99,12.0,11.96,11.97,49523.0
2024-05-24,11.965,11.98,11.955,11.98,38141.0
2024-05-27,11.99,11.99,11.965,11.97,49348.0
2024-05-28,11.965,11.98,11.905,11.915,82828.0
2024-05-29,11.88,11.88,11.85,11.87,78737.0
2024-05-30,11.895,11.92,11.885,11.92,33014.0
2024-05-31,11.96,11.985,11.95,11.98,39833.0
2024-06-03,11.985,12.07,11.985,12.07,86846.0
2024-06-04,12.1,12.14,12.1,12.14,36048.0
2024-06-05,12.155,12.185,12.145,12.185,42893.0
2024-06-06,12.165,12.185,12.155,12.165,44986.0
2024-06-07,12.14,12.145,12.09,12.11,39925.0
2024-06-10,12.09,12.09,12.07,12.08,36151.0
2024-06-11,12.1,12.12,12.08,12.11,77544.0
2024-06-12,12.195,12.205,12.175,12.175,37579.0
2024-06-13,12.185,12.23,12.185,12.23,17566.0
2024-06-14,12.25,12.28,12.25,12.26,63869.0
2024-06-17,12.205,12.25,12.205,12.25,74425.0
2024-06-18,12.28,12.3,12.26,12.3,221182.0
2024-06-19,12.28,12.29,12.25,12.26,44082.0
2024-06-20,12.225,12.23,12.195,12.23,74568.0
2024-06-21,12.25,12.25,12.215,12.23,37580.0
2024-06-24,12.225,12.25,12.215,12.24,88592.0
2024-06-25,12.195,12.225,12.195,12.215,94524.0
2024-06-26,12.155,12.155,12.13,12.14,51775.0
2024-06-27,12.125,12.145,12.125,12.135,53986.0
2024-06-28,12.17,12.18,12.115,12.115,85257.0
2024-07-02,12.06,12.06,12.02,12.03,64094.0
2024-07-03,12.06,12.105,12.05,12.06,123890.0
2024-07-04,12.06,12.06,12.04,12.04,80409.0
2024-07-05,12.105,12.135,12.095,12.135,80707.0
2024-07-08,12.145,12.17,12.115,12.16,52336.0
2024-07-09,12.15,12.15,12.115,12.135,43151.0
2024-07-10,12.145,12.17,12.145,12.15,65915.0
2024-07-11,12.21,12.23,12.18,12.2,55186.0
2024-07-12,12.245,12.34,12.2,12.22,29815.0
2024-07-15,12.23,12.23,12.2,12.2,98735.0
2024-07-16,12.245,12.265,12.23,12.245,106923.0
2024-07-17,12.22,12.275,12.22,12.255,87926.0
2024-07-18,12.255,12.285,12.235,12.245,189830.0
2024-07-19,12.235,12.235,12.2,12.22,25503.0
2024-07-22,12.23,12.245,12.19,12.2,86676.0
2024-07-23,12.2,12.23,12.2,12.23,61767.0
2024-07-24,12.255,12.275,12.21,12.21,110889.0
2024-07-25,12.22,12.265,12.21,12.23,51041.0
2024-07-26,12.285,12.285,12.255,12.275,87263.0
2024-07-29,12.315,12.325,12.295,12.305,31160.0
2024-07-30,12.345,12.355,12.31,12.345,79881.0
2024-07-31,12.365,12.405,12.345,12.405,55041.0
2024-08-01,12.425,12.47,12.405,12.46,51658.0
2024-08-02,12.575,12.575,12.51,12.535,77601.0
2024-08-06,12.525,12.525,12.43,12.44,91885.0
2024-08-07,12.415,12.43,12.385,12.415,54325.0
2024-08-08,12.405,12.425,12.375,12.415,89656.0
2024-08-09,12.47,12.47,12.44,12.45,74680.0
2024-08-12,12.46,12.49,12.44,12.48,82694.0
2024-08-13,12.52,12.525,12.5,12.52,98039.0
2024-08-14,12.535,12.555,12.51,12.535,41659.0
2024-08-15,12.49,12.51,12.48,12.5,70027.0
2024-08-16,12.46,12.565,12.45,12.51,83303.0
2024-08-19,12.51,12.52,12.48,12.51,183101.0
2024-08-20,12.565,12.575,12.535,12.565,95461.0
2024-08-21,12.545,12.585,12.535,12.575,37778.0
2024-08-22,12.545,12.545,12.51,12.52,69493.0
2024-08-23,12.545,12.575,12.53,12.555,91100.0
2024-08-26,12.565,12.565,12.535,12.545,60219.0
2024-08-27,12.52,12.555,12.51,12.545,91461.0
2024-08-28,12.51,12.545,12.51,12.535,134030.0
2024-08-29,12.475,12.485,12.465,12.465,75119.0
2024-08-30,12.475,12.485,12.455,12.485,71409.0
2024-09-03,12.495,12.53,12.485,12.53,99030.0
2024-09-04,12.55,12.59,12.54,12.59,46120.0
2024-09-05,12.61,12.61,12.58,12.61,55310.0
2024-09-06,12.61,12.645,12.58,12.62,89157.0
2024-09-09,12.62,12.655,12.6,12.655,109240.0
2024-09-10,12.645,12.685,12.625,12.675,68843.0
2024-09-11,12.665,12.695,12.645,12.655,51807.0
2024-09-12,12.675,12.675,12.635,12.665,52986.0
2024-09-13,12.675,12.695,12.665,12.685,79374.0
2024-09-16,12.695,12.725,12.695,12.715,61101.0
2024-09-17,12.725,12.725,12.685,12.695,59036.0
2024-09-18,12.695,12.705,12.655,12.655,98832.0
2024-09-19,12.645,12.675,12.645,12.675,52501.0
2024-09-20,12.665,12.675,12.635,12.665,79113.0
2024-09-23,12.655,12.675,12.62,12.665,57295.0
2024-09-24,12.645,12.675,12.635,12.665,117517.0
2024-09-25,12.645,12.645,12.625,12.625,93795.0
2024-09-26,12.62,12.635,12.61,12.625,62534.0
2024-09-27,12.67,12.68,12.65,12.68,66439.0
2024-09-30,12.71,12.72,12.69,12.7,32581.0
2024-10-01,12.7,12.72,12.68,12.69,58950.0
2024-10-02,12.63,12.63,12.615,12.62,80675.0
2024-10-03,12.585,12.595,12.545,12.545,149619.0
2024-10-04,12.49,12.5,12.46,12.47,106510.0
2024-10-07,12.44,12.47,12.44,12.47,134329.0
2024-10-08,12.42,12.47,12.42,12.47,113563.0
2024-10-09,12.45,12.46,12.43,12.46,81462.0
2024-10-10,12.47,12.49,12.45,12.48,39339.0
2024-10-11,12.44,12.515,12.44,12.51,52245.0
2024-10-15,12.515,12.575,12.515,12.575,107297.0
2024-10-16,12.585,12.615,12.585,12.605,63978.0
2024-10-17,12.545,12.575,12.535,12.545,90810.0
2024-10-18,12.545,12.575,12.545,12.565,99081.0
2024-10-21,12.535,12.545,12.51,12.51,289553.0
2024-10-22,12.5,12.515,12.48,12.51,106822.0
2024-10-23,12.49,12.5,12.47,12.49,108917.0
2024-10-24,12.48,12.51,12.47,12.51,82371.0
2024-10-25,12.51,12.515,12.47,12.48,141473.0
2024-10-28,12.49,12.5,12.46,12.48,59233.0
2024-10-29,12.44,12.5,12.44,12.5,45622.0
2024-10-30,12.54,12.55,12.495,12.505,123853.0
2024-10-31,12.52,12.56,12.505,12.55,59779.0
2024-11-01,12.56,12.56,12.485,12.495,113858.0
2024-11-04,12.56,12.56,12.52,12.53,55402.0
2024-11-05,12.52,12.55,12.495,12.55,51544.0
2024-11-06,12.455,12.52,12.445,12.51,189672.0
2024-11-07,12.56,12.6,12.53,12.6,103787.0
2024-11-08,12.61,12.645,12.61,12.63,72926.0
2024-11-11,12.665,12.665,12.63,12.635,19706.0
2024-11-12,12.6,12.61,12.55,12.57,87495.0
2024-11-13,12.6,12.6,12.52,12.52,97488.0
2024-11-14,12.56,12.58,12.54,12.55,99077.0
2024-11-15,12.54,12.57,12.52,12.55,88662.0
2024-11-18,12.55,12.55,12.505,12.54,85008.0
2024-11-19,12.53,12.53,12.51,12.51,99388.0
2024-11-20,12.425,12.495,12.425,12.465,83808.0
2024-11-21,12.425,12.465,12.38,12.39,103788.0
2024-11-22,12.38,12.425,12.37,12.425,76276.0
2024-11-25,12.53,12.54,12.505,12.54,112792.0
2024-11-26,12.56,12.58,12.54,12.56,74948.0
2024-11-27,12.585,12.625,12.585,12.605,43450.0
2024-11-28,12.605,12.635,12.605,12.615,62600.0
2024-11-29,12.67,12.75,12.67,12.75,114644.0
2024-12-02,12.7,12.775,12.68,12.77,88625.0
2024-12-03,12.75,12.755,12.71,12.72,52608.0
2024-12-04,12.67,12.76,12.67,12.75,173648.0
2024-12-05,12.77,12.815,12.73,12.76,66851.0
2024-12-06,12.825,12.835,12.805,12.825,64705.0
2024-12-09,12.825,12.835,12.78,12.795,54590.0
2024-12-10,12.785,12.805,12.76,12.785,73702.0
2024-12-11,12.835,12.835,12.74,12.77,97359.0
2024-12-12,12.73,12.74,12.71,12.72,109638.0
2024-12-13,12.69,12.71,12.67,12.7,100054.0
2024-12-16,12.69,12.7,12.65,12.7,139287.0
2024-12-17,12.7,12.75,12.7,12.72,83365.0
2024-12-18,12.72,12.73,12.655,12.67,65545.0
2024-12-19,12.605,12.66,12.545,12.575,102543.0
2024-12-20,12.575,12.635,12.575,12.625,79330.0
2024-12-23,12.615,12.635,12.605,12.615,33736.0
2024-12-24,12.565,12.605,12.565,12.605,36260.0
2024-12-27,12.615,12.625,12.595,12.605,55486.0
2024-12-30,12.64,12.66,12.605,12.66,74051.0
2024-12-31,12.665,12.725,12.665,12.695,20820.0
2025-01-02,12.685,12.685,12.645,12.675,71471.0
2025-01-03,12.695,12.705,12.655,12.675,78741.0
2025-01-06,12.645,12.665,12.63,12.665,66382.0
2025-01-07,12.645,12.655,12.6,12.62,119709.0
2025-01-08,12.58,12.61,12.57,12.61,61230.0
2025-01-09,12.59,12.62,12.57,12.57,63429.0
2025-01-10,12.52,12.52,12.485,12.49,136005.0
2025-01-13,12.465,12.485,12.44,12.455,105940.0
2025-01-14,12.445,12.445,12.395,12.415,93891.0
2025-01-15,12.49,12.53,12.475,12.51,87444.0
2025-01-16,12.52,12.61,12.52,12.58,153469.0
2025-01-17,12.59,12.63,12.59,12.63,70156.0
2025-01-20,12.645,12.645,12.63,12.635,77158.0
2025-01-21,12.675,12.685,12.645,12.665,139994.0
2025-01-22,12.655,12.665,12.61,12.63,158425.0
2025-01-23,12.6,12.61,12.58,12.61,81196.0
2025-01-24,12.6,12.645,12.59,12.645,131594.0
2025-01-27,12.685,12.715,12.665,12.695,104303.0
2025-01-28,12.685,12.705,12.675,12.705,53328.0
2025-01-29,12.715,12.735,12.695,12.725,60463.0
2025-01-30,12.755,12.79,12.735,12.79,102904.0
2025-01-31,12.8,12.82,12.765,12.81,88531.0
2025-02-03,12.94,12.95,12.85,12.91,119505.0
2025-02-04,12.84,12.9,12.81,12.9,85178.0
2025-02-05,12.91,12.95,12.9,12.93,52391.0
2025-02-06,12.9,12.93,12.87,12.93,91351.0
2025-02-07,12.84,12.85,12.81,12.82,109257.0
2025-02-10,12.85,12.87,12.82,12.83,84402.0
2025-02-11,12.8,12.82,12.785,12.79,170907.0
2025-02-12,12.745,12.755,12.715,12.725,90866.0
2025-02-13,12.785,12.81,12.775,12.785,82748.0
2025-02-14,12.79,12.82,12.785,12.8,117561.0
2025-02-18,12.735,12.755,12.715,12.725,99969.0
2025-02-19,12.705,12.735,12.705,12.735,144911.0
2025-02-20,12.725,12.725,12.695,12.695,115640.0
2025-02-21,12.715,12.8,12.715,12.79,123723.0
2025-02-24,12.775,12.82,12.765,12.81,178532.0
2025-02-25,12.88,12.89,12.86,12.89,62118.0
2025-02-26,12.89,12.9,12.85,12.89,101314.0
2025-02-27,12.87,12.91,12.87,12.9,97905.0
2025-02-28,12.91,12.955,12.91,12.955,83090.0
2025-03-03,12.91,13.035,12.9,13.035,101107.0
2025-03-04,13.015,13.035,12.975,12.975,171610.0
2025-03-05,12.94,12.965,12.9,12.91,94193.0
2025-03-06,12.89,12.89,12.79,12.8,156311.0
2025-03-07,12.86,12.87,12.81,12.85,122823.0
2025-03-10,12.9,12.93,12.87,12.89,115983.0
2025-03-11,12.89,12.94,12.85,12.86,77850.0
2025-03-12,12.86,12.88,12.79,12.8,203806.0
2025-03-13,12.78,12.84,12.765,12.83,127802.0
2025-03-14,12.82,12.84,12.81,12.82,104907.0
2025-03-17,12.89,12.91,12.85,12.86,134150.0
2025-03-18,12.81,12.88,12.81,12.86,145472.0
2025-03-19,12.87,12.9,12.82,12.89,94742.0
2025-03-20,12.94,12.955,12.86,12.88,168733.0
2025-03-21,12.91,12.91,12.87,12.9,83487.0
2025-03-24,12.87,12.88,12.83,12.85,83359.0
2025-03-25,12.84,12.885,12.83,12.84,121504.0
2025-03-26,12.82,12.82,12.775,12.79,151021.0
2025-03-27,12.79,12.83,12.79,12.82,90763.0
2025-03-28,12.83,12.88,12.83,12.88,111920.0
2025-03-31,12.91,12.93,12.88,12.92,101348.0
2025-04-01,12.95,12.975,12.94,12.97,88805.0
2025-04-02,12.985,13.015,12.905,12.96,84072.0
2025-04-03,12.975,12.995,12.92,12.92,86878.0
2025-04-04,12.995,13.045,12.95,12.96,91029.0
2025-04-07,12.93,12.95,12.8,12.81,96572.0
2025-04-08,12.78,12.82,12.745,12.765,34938.0
2025-04-09,12.695,12.765,12.635,12.705,91602.0
2025-04-10,12.685,12.725,12.665,12.675,77210.0
2025-04-11,12.655,12.675,12.615,12.645,42169.0
2025-04-14,12.695,12.77,12.695,12.77,40676.0
2025-04-15,12.765,12.78,12.745,12.77,57301.0
2025-04-16,12.8,12.81,12.765,12.79,59186.0
2025-04-17,12.8,12.81,12.755,12.755,33719.0
2025-04-21,12.725,12.745,12.675,12.695,48216.0
2025-04-22,12.705,12.735,12.695,12.715,50986.0
2025-04-23,12.77,12.77,12.675,12.695,61389.0
2025-04-24,12.715,12.755,12.705,12.745,60051.0
2025-04-25,12.77,12.77,12.735,12.745,432594.0
2025-04-28,12.705,12.765,12.695,12.765,45391.0
2025-04-29,12.765,12.8,12.765,12.8,173602.0
2025-04-30,12.81,12.85,12.8,12.84,76692.0
2025-05-01,12.84,12.85,12.79,12.82,48408.0
2025-05-02,12.755,12.79,12.735,12.775,136347.0
2025-05-05,12.755,12.78,12.745,12.78,254360.0
2025-05-06,12.755,12.8,12.745,12.79,152663.0
2025-05-07,12.8,12.86,12.8,12.85,359358.0
2025-05-08,12.83,12.83,12.765,12.775,69573.0
2025-05-09,12.79,12.82,12.78,12.82,199871.0
2025-05-12,12.775,12.8,12.765,12.8,65980.0
2025-05-13,12.79,12.79,12.765,12.78,25318.0
2025-05-14,12.775,12.78,12.745,12.765,63225.0
2025-05-15,12.78,12.85,12.78,12.83,80340.0
2025-05-16,12.85,12.86,12.81,12.83,96808.0
2025-05-20,12.735,12.765,12.725,12.735,94163.0
2025-05-21,12.685,12.685,12.655,12.665,61152.0
2025-05-22,12.645,12.685,12.645,12.685,46242.0
2025-05-23,12.695,12.715,12.675,12.705,72650.0
2025-05-26,12.735,12.735,12.705,12.725,15115.0
2025-05-27,12.755,12.79,12.735,12.79,137000.0
2025-05-28,12.755,12.79,12.735,12.79,76271.0
2025-05-29,12.8,12.82,12.78,12.82,65841.0
2025-05-30,12.81,12.84,12.81,12.84,25896.0
2025-06-02,12.83,12.84,12.8,12.83,51239.0
2025-06-03,12.83,12.83,12.79,12.8,73985.0
2025-06-04,12.83,12.83,12.79,12.83,35278.0
2025-06-05,12.8,12.84,12.8,12.82,49332.0
2025-06-06,12.79,12.79,12.735,12.745,87439.0
2025-06-09,12.725,12.755,12.715,12.735,55605.0
2025-06-10,12.765,12.77,12.745,12.745,148689.0
2025-06-11,12.735,12.765,12.735,12.755,68522.0
2025-06-12,12.77,12.77,12.745,12.745,68529.0
2025-06-13,12.725,12.745,12.705,12.715,63307.0
2025-06-16,12.695,12.735,12.695,12.705,28780.0
2025-06-17,12.725,12.725,12.705,12.725,24403.0
2025-06-18,12.725,12.765,12.715,12.745,71898.0
2025-06-19,12.77,12.77,12.745,12.745,18372.0
2025-06-20,12.745,12.78,12.745,12.78,93206.0
2025-06-23,12.81,12.84,12.8,12.8,59324.0
2025-06-24,12.765,12.82,12.765,12.81,27510.0
2025-06-25,12.77,12.78,12.755,12.765,160004.0
2025-06-26,12.77,12.8,12.765,12.79,63422.0
2025-06-27,12.77,12.83,12.765,12.81,68665.0
2025-06-30,12.81,12.85,12.8,12.85,86653.0
2025-07-02,12.78,12.78,12.77,12.77,183663.0
2025-07-03,12.765,12.78,12.755,12.765,141237.0
2025-07-04,12.79,12.81,12.77,12.78,60966.0
2025-07-07,12.755,12.755,12.735,12.755,102762.0
2025-07-08,12.725,12.735,12.715,12.725,62521.0
2025-07-09,12.755,12.78,12.745,12.78,53859.0
2025-07-10,12.755,12.765,12.725,12.755,110227.0
2025-07-11,12.715,12.715,12.665,12.685,36608.0
2025-07-14,12.675,12.685,12.645,12.675,165029.0
2025-07-15,12.655,12.655,12.575,12.605,72031.0
2025-07-16,12.625,12.635,12.585,12.615,51922.0
2025-07-17,12.605,12.645,12.605,12.625,126982.0
2025-07-18,12.645,12.645,12.605,12.605,67903.0
2025-07-21,12.645,12.685,12.645,12.665,90048.0
2025-07-22,12.685,12.695,12.665,12.685,30038.0
2025-07-23,12.685,12.685,12.635,12.635,28597.0
2025-07-24,12.605,12.655,12.595,12.645,83206.0
2025-07-25,12.645,12.685,12.635,12.675,144405.0
2025-07-28,12.675,12.685,12.665,12.665,115979.0
2025-07-29,12.685,12.715,12.665,12.715,83249.0
2025-07-30,12.695,12.735,12.685,12.705,64702.0
2025-07-31,12.715,12.755,12.705,12.755,22220.0
2025-08-01,12.79,12.8,12.775,12.8,60371.0
2025-08-05,12.79,12.8,12.775,12.8,75009.0
2025-08-06,12.78,12.79,12.765,12.78,76891.0
2025-08-07,12.78,12.81,12.775,12.79,38151.0
2025-08-08,12.8,12.8,12.78,12.79,60919.0
2025-08-11,12.81,12.82,12.775,12.79,117115.0
2025-08-12,12.765,12.765,12.735,12.735,97116.0
2025-08-13,12.775,12.79,12.745,12.775,75640.0
2025-08-14,12.78,12.79,12.735,12.755,57128.0
2025-08-15,12.735,12.735,12.715,12.725,113443.0
2025-08-18,12.725,12.725,12.685,12.695,88721.0
2025-08-19,12.725,12.745,12.715,12.735,75764.0
2025-08-20,12.725,12.755,12.715,12.735,68314.0
2025-08-21,12.735,12.745,12.705,12.705,83134.0
2025-08-22,12.745,12.765,12.725,12.755,78772.0
2025-08-25,12.725,12.735,12.715,12.725,57366.0
2025-08-26,12.715,12.735,12.705,12.735,96161.0
2025-08-27,12.715,12.735,12.685,12.725,80884.0
2025-08-28,12.745,12.765,12.725,12.755,48460.0
2025-08-29,12.785,12.8,12.765,12.8,72550.0
2025-09-02,12.735,12.755,12.725,12.755,80204.0
2025-09-03,12.765,12.8,12.755,12.795,41387.0
2025-09-04,12.83,12.83,12.8,12.83,81842.0
2025-09-05,12.83,12.9,12.81,12.89,200829.0
2025-09-08,12.93,12.96,12.92,12.96,103374.0
2025-09-09,12.97,12.97,12.93,12.94,131377.0
2025-09-10,12.97,13.0,12.96,13.0,55182.0
2025-09-11,12.99,13.02,12.98,13.0,86287.0
2025-09-12,12.98,12.995,12.96,12.99,118554.0
2025-09-15,13.01,13.01,13.0,13.01,100210.0
2025-09-16,13.0,13.03,13.0,13.02,154723.0
2025-09-17,13.03,13.05,13.0,13.03,140937.0
2025-09-18,13.03,13.04,12.97,13.02,75254.0
2025-09-19,13.02,13.02,12.99,13.0,132762.0
2025-09-22,13.01,13.02,12.99,13.0,300601.0
2025-09-23,13.02,13.02,12.99,13.0,88257.0
2025-09-24,12.99,13.01,12.97,12.99,69778.0
2025-09-25,12.99,12.99,12.96,12.98,125800.0
2025-09-26,12.97,13.005,12.96,12.98,117153.0
2025-09-29,13.01,13.03,12.99,13.03,113108.0
2025-09-30,13.04,13.05,13.0,13.05,92563.0
2025-10-01,13.04,13.05,13.0,13.0,87813.0
2025-10-02,13.0,13.04,13.0,13.03,42841.0
2025-10-03,13.04,13.04,13.005,13.02,90788.0
2025-10-06,12.99,13.0,12.98,12.99,105398.0
2025-10-07,12.99,13.02,12.97,13.01,222209.0
2025-10-08,13.01,13.03,12.99,13.01,132900.0
2025-10-09,13.02,13.02,12.99,13.0,58160.0
2025-10-10,13.02,13.03,12.99,13.03,105568.0
2025-10-14,13.06,13.07,13.03,13.06,102497.0
2025-10-15,13.08,13.1,13.06,13.08,81182.0
2025-10-16,13.09,13.12,13.07,13.11,127129.0
2025-10-17,13.11,13.11,13.09,13.11,54138.0
2025-10-20,13.12,13.16,13.12,13.15,109756.0
2025-10-21,13.15,13.16,13.12,13.15,161194.0
2025-10-22,13.14,13.14,13.11,13.14,462165.0
2025-10-23,13.12,13.14,13.11,13.12,80243.0
2025-10-24,13.14,13.15,13.12,13.13,123824.0
2025-10-27,13.13,13.17,13.12,13.16,122610.0
2025-10-28,13.18,13.18,13.16,13.18,126302.0
2025-10-29,13.16,13.16,13.09,13.1,235251.0
2025-10-30,13.09,13.13,13.08,13.11,66423.0
2025-10-31,13.12,13.13,13.1,13.12,96059.0
2025-11-03,13.11,13.12,13.09,13.12,65121.0
2025-11-04,13.09,13.11,13.09,13.1,73946.0
2025-11-05,13.11,13.12,13.09,13.1,94821.0
2025-11-06,13.13,13.15,13.11,13.15,100175.0
2025-11-07,13.1,13.12,13.09,13.09,81876.0
2025-11-10,13.1,13.11,13.08,13.11,57736.0
2025-11-11,13.09,13.11,13.09,13.11,39868.0
2025-11-12,13.12,13.14,13.11,13.13,70244.0
2025-11-13,13.11,13.12,13.09,13.1,101275.0
2025-11-14,13.1,13.1,13.06,13.07,67517.0
2025-11-17,13.07,13.07,13.05,13.06,77659.0
2025-11-18,13.06,13.06,13.02,13.04,90777.0
2025-11-19,13.04,13.05,13.02,13.04,59467.0
2025-11-20,13.04,13.07,13.04,13.07,118773.0
2025-11-21,13.06,13.08,13.06,13.08,76139.0
2025-11-24,13.08,13.1,13.07,13.1,59270.0
2025-11-25,13.12,13.14,13.1,13.13,88290.0
2025-11-26,13.13,13.15,13.12,13.15,138382.0