Date,Open,High,Low,Close,Volume
2017-02-09,10.9,10.92,10.9,10.905,2145.0
2017-02-10,10.94,10.96,10.94,10.94,400.0
2017-02-13,10.985,10.985,10.98,10.985,4790.0
2017-02-14,10.98,10.995,10.965,10.965,5568.0
2017-02-15,11.02,11.03,11.0,11.01,68404.0
2017-02-16,11.03,11.045,11.025,11.04,6901.0
2017-02-17,11.045,11.07,11.04,11.04,9885.0
2017-02-21,11.09,11.11,11.075,11.085,70276.0
2017-02-22,11.08,11.1,11.08,11.09,6408.0
2017-02-23,11.115,11.115,11.045,11.045,19702.0
2017-02-24,11.025,11.025,10.91,10.915,35433.0
2017-02-27,10.94,11.165,10.86,11.165,38508.0
2017-02-28,10.905,10.92,10.86,10.86,16526.0
2017-03-01,10.94,10.955,10.91,10.94,17754.0
2017-03-02,10.94,11.155,10.925,10.955,17828.0
2017-03-03,10.94,10.955,10.92,10.945,6975.0
2017-03-06,10.93,11.135,10.895,10.995,14466.0
2017-03-07,10.98,11.155,10.975,10.995,22096.0
2017-03-08,11.02,11.04,10.96,10.96,22515.0
2017-03-09,10.97,11.115,10.925,10.96,26635.0
2017-03-10,10.97,10.98,10.93,10.955,26152.0
2017-03-13,10.97,10.995,10.955,10.99,21889.0
2017-03-14,10.955,11.145,10.91,10.915,33288.0
2017-03-15,10.945,10.96,10.93,10.955,15986.0
2017-03-16,10.97,11.015,10.96,10.99,8866.0
2017-03-17,10.985,10.995,10.965,10.965,10634.0
2017-03-20,10.94,11.09,10.89,10.9,74162.0
2017-03-21,10.915,10.97,10.81,10.815,76167.0
2017-03-22,10.805,10.965,10.78,10.86,24300.0
2017-03-23,10.86,10.965,10.85,10.93,32819.0
2017-03-24,10.975,11.04,10.93,10.94,80989.0
2017-03-27,11.12,11.12,10.885,10.975,117238.0
2017-03-28,10.985,11.06,10.985,11.045,56085.0
2017-03-29,11.05,11.075,11.02,11.05,47549.0
2017-03-30,11.065,11.105,11.0,11.025,92810.0
2017-03-31,11.03,11.05,11.025,11.025,35997.0
2017-04-03,11.03,11.06,10.95,11.01,95004.0
2017-04-04,10.985,11.08,10.985,11.08,73619.0
2017-04-05,11.08,11.095,11.03,11.04,68659.0
2017-04-06,11.045,11.08,11.04,11.075,60264.0
2017-04-07,11.065,11.09,11.025,11.075,42752.0
2017-04-10,11.07,11.125,11.07,11.085,131700.0
2017-04-11,11.095,11.1,11.02,11.08,80315.0
2017-04-12,11.08,11.09,11.065,11.075,51603.0
2017-04-13,11.06,11.065,11.01,11.01,76695.0
2017-04-17,11.025,11.1,11.025,11.095,23719.0
2017-04-18,11.085,11.085,11.01,11.06,43908.0
2017-04-19,11.09,11.105,11.04,11.045,46506.0
2017-04-20,11.06,11.115,11.06,11.09,52862.0
2017-04-21,11.1,11.115,11.08,11.095,48212.0
2017-04-24,11.15,11.205,11.15,11.19,51133.0
2017-04-25,11.195,11.26,11.195,11.24,26142.0
2017-04-26,11.225,11.25,11.19,11.19,29356.0
2017-04-27,11.165,11.165,11.07,11.11,91999.0
2017-04-28,11.125,11.155,11.085,11.125,36769.0
2017-05-01,11.205,11.22,11.18,11.2,38212.0
2017-05-02,11.2,11.24,11.19,11.205,37956.0
2017-05-03,11.22,11.24,11.19,11.205,43714.0
2017-05-04,11.205,11.205,11.125,11.14,41133.0
2017-05-05,11.155,11.22,11.135,11.195,38481.0
2017-05-08,11.225,11.255,11.205,11.25,17539.0
2017-05-09,11.255,11.255,11.175,11.195,46452.0
2017-05-10,11.2,11.22,11.185,11.205,22584.0
2017-05-11,11.205,11.225,11.11,11.11,52459.0
2017-05-12,11.13,11.14,11.095,11.115,42142.0
2017-05-15,11.17,11.18,11.135,11.165,26497.0
2017-05-16,11.175,11.175,11.07,11.085,75419.0
2017-05-17,11.045,11.045,10.915,10.925,225920.0
2017-05-18,10.905,10.97,10.875,10.945,65193.0
2017-05-19,10.965,11.065,10.955,11.025,51060.0
2017-05-23,11.1,11.1,11.08,11.085,32004.0
2017-05-24,11.08,11.08,11.01,11.055,63913.0
2017-05-25,11.07,11.08,11.005,11.04,40959.0
2017-05-26,11.05,11.05,11.0,11.015,38170.0
2017-05-29,11.035,11.095,11.025,11.035,31785.0
2017-05-30,11.025,11.165,11.02,11.025,27477.0
2017-05-31,11.035,11.035,10.975,11.015,25771.0
2017-06-01,11.06,11.13,11.035,11.115,48970.0
2017-06-02,11.105,11.12,11.085,11.1,39333.0
2017-06-05,11.095,11.105,11.045,11.08,53495.0
2017-06-06,11.065,11.095,11.05,11.07,18157.0
2017-06-07,11.095,11.115,11.045,11.06,31070.0
2017-06-08,11.05,11.075,11.035,11.075,19491.0
2017-06-09,11.085,11.155,11.085,11.11,29995.0
2017-06-12,11.135,11.21,11.08,11.08,29653.0
2017-06-13,11.12,11.12,11.07,11.1,26337.0
2017-06-14,11.105,11.105,11.035,11.045,53358.0
2017-06-15,11.01,11.045,10.97,11.03,53351.0
2017-06-16,11.025,11.08,11.0,11.08,21090.0
2017-06-19,11.105,11.16,11.08,11.12,32764.0
2017-06-20,11.1,11.1,11.025,11.03,62708.0
2017-06-21,11.05,11.07,11.005,11.005,76601.0
2017-06-22,11.01,11.065,11.01,11.03,19841.0
2017-06-23,11.03,11.095,11.03,11.065,55333.0
2017-06-26,11.095,11.115,11.06,11.095,56796.0
2017-06-27,11.09,11.11,11.055,11.075,70237.0
2017-06-28,11.085,11.14,11.075,11.125,51713.0
2017-06-29,11.135,11.135,11.005,11.025,77987.0
2017-06-30,11.035,11.035,10.965,11.01,65908.0
2017-07-04,11.06,11.065,10.97,11.015,39985.0
2017-07-05,11.01,11.02,10.94,11.0,44747.0
2017-07-06,10.965,11.005,10.945,10.965,40845.0
2017-07-07,10.955,10.955,10.89,10.945,61649.0
2017-07-10,10.945,11.015,10.945,10.995,56573.0
2017-07-11,10.99,10.995,10.935,10.975,38640.0
2017-07-12,11.04,11.085,11.01,11.015,44968.0
2017-07-13,11.02,11.02,10.985,10.995,66827.0
2017-07-14,11.0,11.05,10.995,11.04,24034.0
2017-07-17,11.04,11.04,11.005,11.015,36592.0
2017-07-18,11.0,11.015,10.965,11.015,34838.0
2017-07-19,11.01,11.095,11.01,11.095,23310.0
2017-07-20,11.12,11.145,11.1,11.135,29052.0
2017-07-21,11.11,11.11,11.04,11.08,37105.0
2017-07-24,11.075,11.085,11.015,11.055,20479.0
2017-07-25,11.075,11.11,11.055,11.07,22133.0
2017-07-26,11.105,11.105,11.04,11.04,21882.0
2017-07-27,11.04,11.08,10.97,11.05,37192.0
2017-07-28,11.04,11.04,10.97,11.015,27155.0
2017-07-31,11.035,11.075,11.01,11.05,18515.0
2017-08-01,11.08,11.095,10.98,11.09,28416.0
2017-08-02,11.065,11.135,11.065,11.13,25540.0
2017-08-03,11.145,11.16,11.065,11.09,29799.0
2017-08-04,11.125,11.13,11.1,11.11,11502.0
2017-08-08,11.13,11.135,11.105,11.105,35128.0
2017-08-09,11.115,11.14,11.085,11.09,21734.0
2017-08-10,11.1,11.1,11.01,11.03,50201.0
2017-08-11,11.005,11.01,10.955,10.97,37720.0
2017-08-14,11.015,11.14,11.015,11.05,60843.0
2017-08-15,11.065,11.08,11.03,11.055,53319.0
2017-08-16,11.06,11.085,11.035,11.035,26282.0
2017-08-17,11.035,11.045,10.995,10.995,36568.0
2017-08-18,10.995,10.995,10.915,10.935,79340.0
2017-08-21,10.94,10.955,10.915,10.94,58691.0
2017-08-22,10.955,10.985,10.955,10.98,44864.0
2017-08-23,10.96,11.05,10.96,11.03,50940.0
2017-08-24,11.035,11.045,11.02,11.035,23379.0
2017-08-25,11.035,11.04,11.005,11.015,31125.0
2017-08-28,11.01,11.01,10.95,10.965,44715.0
2017-08-29,10.93,10.995,10.885,10.99,57498.0
2017-08-30,10.995,11.045,10.98,11.035,39177.0
2017-08-31,11.04,11.05,11.005,11.045,40984.0
2017-09-01,11.035,11.05,11.025,11.04,77781.0
2017-09-05,11.005,11.03,10.905,10.96,29907.0
2017-09-06,10.985,11.005,10.955,10.955,35650.0
2017-09-07,10.96,10.96,10.915,10.925,35282.0
2017-09-08,10.93,10.93,10.9,10.9,30071.0
2017-09-11,10.955,10.985,10.945,10.975,27775.0
2017-09-12,10.99,11.025,10.98,11.005,22347.0
2017-09-13,11.01,11.02,10.995,11.0,58682.0
2017-09-14,11.01,11.04,11.01,11.04,29002.0
2017-09-15,11.045,11.075,11.025,11.03,37211.0
2017-09-18,11.045,11.075,11.03,11.075,22306.0
2017-09-19,11.09,11.145,11.09,11.135,39819.0
2017-09-20,11.135,11.17,11.13,11.17,37037.0
2017-09-21,11.175,11.235,11.175,11.225,61086.0
2017-09-22,11.21,11.225,11.185,11.2,53377.0
2017-09-25,11.215,11.26,11.2,11.255,33426.0
2017-09-26,11.255,11.265,11.225,11.23,30061.0
2017-09-27,11.26,11.325,11.255,11.325,320592.0
2017-09-28,11.31,11.36,11.295,11.355,54299.0
2017-09-29,11.36,11.385,11.355,11.36,50774.0
2017-10-02,11.37,11.39,11.355,11.385,29717.0
2017-10-03,11.395,11.405,11.375,11.4,33826.0
2017-10-04,11.4,11.405,11.385,11.405,44672.0
2017-10-05,11.385,11.425,11.385,11.405,35757.0
2017-10-06,11.4,11.4,11.355,11.375,28129.0
2017-10-10,11.395,11.435,11.395,11.43,38771.0
2017-10-11,11.435,11.45,11.43,11.44,25589.0
2017-10-12,11.44,11.44,11.39,11.39,34785.0
2017-10-13,11.415,11.435,11.415,11.43,24642.0
2017-10-16,11.45,11.45,11.425,11.44,21034.0
2017-10-17,11.45,11.465,11.45,11.465,32397.0
2017-10-18,11.48,11.48,11.43,11.435,28028.0
2017-10-19,11.415,11.44,11.415,11.435,26788.0
2017-10-20,11.46,11.465,11.435,11.46,24182.0
2017-10-23,11.485,11.485,11.45,11.45,34445.0
2017-10-24,11.47,11.505,11.45,11.49,23020.0
2017-10-25,11.48,11.485,11.44,11.465,30708.0
2017-10-26,11.48,11.51,11.45,11.505,25474.0
2017-10-27,11.515,11.54,11.5,11.54,28484.0
2017-10-30,11.525,11.57,11.52,11.56,26508.0
2017-10-31,11.57,11.62,11.57,11.595,34837.0
2017-11-01,11.62,11.625,11.595,11.62,23686.0
2017-11-02,11.605,11.605,11.56,11.585,51079.0
2017-11-03,11.57,11.605,11.56,11.605,17236.0
2017-11-06,11.625,11.645,11.605,11.63,37870.0
2017-11-07,11.64,11.655,11.63,11.65,24395.0
2017-11-08,11.645,11.65,11.605,11.62,22389.0
2017-11-09,11.62,11.625,11.59,11.625,29573.0
2017-11-10,11.62,11.63,11.585,11.605,24302.0
2017-11-13,11.565,11.61,11.565,11.61,16865.0
2017-11-14,11.595,11.6,11.56,11.56,31305.0
2017-11-15,11.535,11.565,11.525,11.56,30130.0
2017-11-16,11.565,11.6,11.565,11.595,16513.0
2017-11-17,11.6,11.625,11.595,11.605,39285.0
2017-11-20,11.61,11.645,11.595,11.635,29839.0
2017-11-21,11.65,11.69,11.65,11.68,56352.0
2017-11-22,11.695,11.695,11.645,11.65,35691.0
2017-11-23,11.65,11.67,11.63,11.64,41940.0
2017-11-24,11.665,11.685,11.64,11.675,36337.0
2017-11-27,11.69,11.69,11.625,11.645,24953.0
2017-11-28,11.655,11.675,11.64,11.655,44533.0
2017-11-29,11.675,11.675,11.605,11.625,33896.0
2017-11-30,11.68,11.715,11.675,11.715,23090.0
2017-12-01,11.715,11.725,11.64,11.68,28601.0
2017-12-04,11.725,11.735,11.645,11.655,33383.0
2017-12-05,11.655,11.66,11.625,11.625,19826.0
2017-12-06,11.62,11.7,11.615,11.64,27483.0
2017-12-07,11.655,11.7,11.63,11.7,23700.0
2017-12-08,11.705,11.745,11.7,11.74,39315.0
2017-12-11,11.75,11.765,11.735,11.755,31292.0
2017-12-12,11.765,11.795,11.76,11.78,30743.0
2017-12-13,11.795,11.805,11.76,11.76,30375.0
2017-12-14,11.755,11.785,11.685,11.685,32178.0
2017-12-15,11.71,11.725,11.71,11.71,29128.0
2017-12-18,11.735,11.78,11.72,11.725,31500.0
2017-12-19,11.755,11.76,11.7,11.7,22796.0
2017-12-20,11.725,11.725,11.665,11.695,58005.0
2017-12-21,11.685,11.725,11.665,11.715,53497.0
2017-12-22,11.715,11.725,11.695,11.695,37068.0
2017-12-27,11.71,11.71,11.675,11.705,70930.0
2017-12-28,11.72,11.735,11.675,11.735,22341.0
2017-12-29,11.735,11.745,11.695,11.745,26723.0
2018-01-02,11.75,11.785,11.715,11.775,94248.0
2018-01-03,11.785,11.815,11.775,11.805,33845.0
2018-01-04,11.815,11.83,11.795,11.83,24998.0
2018-01-05,11.795,11.815,11.765,11.805,66031.0
2018-01-08,11.83,11.83,11.75,11.775,31220.0
2018-01-09,11.8,11.8,11.75,11.765,52564.0
2018-01-10,11.745,11.75,11.67,11.68,108823.0
2018-01-11,11.685,11.71,11.67,11.7,30874.0
2018-01-12,11.715,11.715,11.68,11.68,70467.0
2018-01-15,11.7,11.72,11.695,11.715,42785.0
2018-01-16,11.725,11.725,11.67,11.685,35470.0
2018-01-17,11.71,11.735,11.685,11.71,39255.0
2018-01-18,11.74,11.74,11.705,11.72,40584.0
2018-01-19,11.705,11.75,11.705,11.74,24484.0
2018-01-22,11.745,11.755,11.725,11.75,38516.0
2018-01-23,11.74,11.765,11.71,11.745,53814.0
2018-01-24,11.75,11.75,11.645,11.685,58957.0
2018-01-25,11.705,11.705,11.62,11.645,128452.0
2018-01-26,11.635,11.645,11.605,11.64,40307.0
2018-01-29,11.61,11.61,11.54,11.54,84834.0
2018-01-30,11.51,11.51,11.44,11.46,66671.0
2018-01-31,11.46,11.48,11.42,11.47,88491.0
2018-02-01,11.465,11.465,11.365,11.395,51186.0
2018-02-02,11.35,11.355,11.24,11.245,97596.0
2018-02-05,11.14,11.21,11.03,11.065,172620.0
2018-02-06,10.935,11.115,10.735,11.08,112141.0
2018-02-07,11.075,11.105,11.05,11.065,74189.0
2018-02-08,11.055,11.06,10.855,10.86,66164.0
2018-02-09,10.9,10.9,10.695,10.86,122781.0
2018-02-12,10.935,10.98,10.87,10.96,191709.0
2018-02-13,10.91,10.915,10.825,10.87,151114.0
2018-02-14,10.84,10.965,10.81,10.93,86816.0
2018-02-15,11.0,11.015,10.9,11.01,58592.0
2018-02-16,11.045,11.065,11.01,11.04,80134.0
2018-02-20,11.03,11.06,11.0,11.04,95081.0
2018-02-21,11.06,11.19,11.06,11.135,69144.0
2018-02-22,11.18,11.205,11.135,11.155,64432.0
2018-02-23,11.175,11.265,11.165,11.265,64224.0
2018-02-26,11.32,11.32,11.25,11.285,106407.0
2018-02-27,11.28,11.325,11.25,11.25,35318.0
2018-02-28,11.295,11.295,11.13,11.13,43590.0
2018-03-01,11.15,11.155,11.04,11.075,36716.0
2018-03-02,11.045,11.09,11.01,11.08,48791.0
2018-03-05,11.06,11.19,11.06,11.175,44239.0
2018-03-06,11.195,11.195,11.12,11.155,47747.0
2018-03-07,11.135,11.19,11.095,11.115,40032.0
2018-03-08,11.135,11.165,11.13,11.16,42223.0
2018-03-09,11.195,11.2,11.135,11.185,33819.0
2018-03-12,11.2,11.23,11.17,11.2,59453.0
2018-03-13,11.21,11.265,11.205,11.21,51621.0
2018-03-14,11.235,11.26,11.19,11.2,115215.0
2018-03-15,11.24,11.27,11.205,11.23,42944.0
2018-03-16,11.25,11.31,11.23,11.23,73683.0
2018-03-19,11.24,11.24,11.125,11.155,74778.0
2018-03-20,11.165,11.2,11.165,11.17,66375.0
2018-03-21,11.185,11.24,11.165,11.205,47700.0
2018-03-22,11.155,11.155,11.02,11.025,62380.0
2018-03-23,11.025,11.04,10.855,10.86,78938.0
2018-03-26,10.945,10.95,10.835,10.87,81390.0
2018-03-27,10.91,10.965,10.86,10.86,76956.0
2018-03-28,10.885,10.96,10.885,10.92,23766.0
2018-03-29,10.94,11.06,10.94,11.045,31616.0
2018-04-02,11.045,11.045,10.885,10.925,80924.0
2018-04-03,10.955,10.955,10.84,10.9,56170.0
2018-04-04,10.835,10.92,10.765,10.91,105467.0
2018-04-05,10.945,11.07,10.945,11.05,39401.0
2018-04-06,10.995,11.045,10.91,10.94,38616.0
2018-04-09,10.98,11.05,10.975,11.005,27760.0
2018-04-10,11.075,11.085,10.99,10.995,55453.0
2018-04-11,10.98,10.99,10.955,10.97,57463.0
2018-04-12,11.01,11.035,10.975,10.99,46145.0
2018-04-13,11.04,11.04,10.955,10.975,24059.0
2018-04-16,11.005,11.025,10.97,11.005,78922.0
2018-04-17,11.05,11.08,11.035,11.065,63078.0
2018-04-18,11.075,11.175,11.07,11.16,76383.0
2018-04-19,11.16,11.16,11.08,11.095,42438.0
2018-04-20,11.1,11.135,11.1,11.105,68610.0
2018-04-23,11.115,11.205,11.115,11.18,51140.0
2018-04-24,11.205,11.205,11.095,11.1,71349.0
2018-04-25,11.1,11.17,11.1,11.145,72255.0
2018-04-26,11.18,11.245,11.165,11.23,57928.0
2018-04-27,11.245,11.27,11.22,11.245,33145.0
2018-04-30,11.255,11.265,11.205,11.205,53624.0
2018-05-01,11.205,11.23,11.18,11.23,31671.0
2018-05-02,11.25,11.25,11.205,11.21,54674.0
2018-05-03,11.21,11.21,11.145,11.18,46237.0
2018-05-04,11.185,11.275,11.17,11.275,33887.0
2018-05-07,11.31,11.325,11.28,11.3,81366.0
2018-05-08,11.315,11.315,11.27,11.315,69626.0
2018-05-09,11.36,11.36,11.3,11.325,44923.0
2018-05-10,11.35,11.35,11.29,11.35,83345.0
2018-05-11,11.345,11.38,11.34,11.37,57040.0
2018-05-14,11.395,11.445,11.39,11.41,58274.0
2018-05-15,11.435,11.455,11.395,11.42,34707.0
2018-05-16,11.435,11.435,11.405,11.425,53446.0
2018-05-17,11.45,11.46,11.44,11.46,57901.0
2018-05-18,11.47,11.49,11.445,11.49,58551.0
2018-05-22,11.485,11.53,11.47,11.47,68671.0
2018-05-23,11.44,11.47,11.435,11.455,71547.0
2018-05-24,11.45,11.47,11.41,11.435,62276.0
2018-05-25,11.395,11.445,11.37,11.41,49473.0
2018-05-28,11.41,11.425,11.345,11.36,66816.0
2018-05-29,11.34,11.34,11.27,11.27,67707.0
2018-05-30,11.335,11.36,11.295,11.35,72389.0
2018-05-31,11.36,11.38,11.32,11.36,58183.0
2018-06-01,11.395,11.405,11.365,11.365,29686.0
2018-06-04,11.405,11.42,11.365,11.365,35000.0
2018-06-05,11.38,11.43,11.375,11.395,40427.0
2018-06-06,11.405,11.405,11.36,11.4,61599.0
2018-06-07,11.435,11.48,11.42,11.45,40727.0
2018-06-08,11.465,11.48,11.44,11.47,15999.0
2018-06-11,11.475,11.55,11.465,11.53,75394.0
2018-06-12,11.535,11.55,11.505,11.515,81067.0
2018-06-13,11.54,11.54,11.505,11.53,108579.0
2018-06-14,11.55,11.565,11.515,11.56,28870.0
2018-06-15,11.55,11.57,11.52,11.56,50138.0
2018-06-18,11.545,11.605,11.54,11.6,45193.0
2018-06-19,11.55,11.585,11.54,11.565,29666.0
2018-06-20,11.61,11.65,11.58,11.64,41737.0
2018-06-21,11.61,11.63,11.58,11.585,34456.0
2018-06-22,11.63,11.68,11.63,11.66,41079.0
2018-06-25,11.63,11.635,11.515,11.53,39262.0
2018-06-26,11.565,11.63,11.565,11.585,57831.0
2018-06-27,11.605,11.63,11.555,11.57,38453.0
2018-06-28,11.55,11.55,11.475,11.52,78241.0
2018-06-29,11.54,11.565,11.535,11.555,29654.0
2018-07-03,11.58,11.61,11.53,11.535,29606.0
2018-07-04,11.565,11.575,11.54,11.565,14598.0
2018-07-05,11.585,11.585,11.52,11.535,24984.0
2018-07-06,11.52,11.62,11.52,11.62,50472.0
2018-07-09,11.66,11.675,11.635,11.665,94675.0
2018-07-10,11.675,11.73,11.675,11.73,29969.0
2018-07-11,11.695,11.695,11.665,11.675,38017.0
2018-07-12,11.71,11.765,11.705,11.75,52892.0
2018-07-13,11.77,11.77,11.74,11.765,34994.0
2018-07-16,11.76,11.76,11.715,11.74,33639.0
2018-07-17,11.74,11.76,11.705,11.74,34660.0
2018-07-18,11.745,11.745,11.705,11.705,39990.0
2018-07-19,11.73,11.745,11.715,11.74,22881.0
2018-07-20,11.735,11.735,11.67,11.67,29136.0
2018-07-23,11.685,11.685,11.64,11.67,35048.0
2018-07-24,11.68,11.73,11.67,11.685,55493.0
2018-07-25,11.675,11.685,11.645,11.68,32637.0
2018-07-26,11.685,11.735,11.68,11.73,31231.0
2018-07-27,11.73,11.755,11.67,11.695,42867.0
2018-07-30,11.725,11.73,11.675,11.675,25472.0
2018-07-31,11.67,11.74,11.665,11.74,35362.0
2018-08-01,11.755,11.755,11.67,11.685,25800.0
2018-08-02,11.67,11.705,11.62,11.7,29709.0
2018-08-03,11.685,11.73,11.68,11.715,26559.0
2018-08-07,11.76,11.78,11.635,11.635,43475.0
2018-08-08,11.615,11.65,11.585,11.65,26229.0
2018-08-09,11.635,11.665,11.61,11.66,26446.0
2018-08-10,11.63,11.63,11.52,11.545,46424.0
2018-08-13,11.565,11.59,11.52,11.54,45664.0
2018-08-14,11.575,11.64,11.57,11.64,25169.0
2018-08-15,11.59,11.59,11.52,11.585,44858.0
2018-08-16,11.59,11.67,11.59,11.64,16784.0
2018-08-17,11.66,11.7,11.615,11.7,25230.0
2018-08-20,11.685,11.685,11.65,11.665,31217.0
2018-08-21,11.695,11.7,11.635,11.635,17078.0
2018-08-22,11.635,11.675,11.635,11.64,26122.0
2018-08-23,11.635,11.635,11.605,11.615,24570.0
2018-08-24,11.64,11.64,11.6,11.6,37066.0
2018-08-27,11.635,11.665,11.635,11.64,52915.0
2018-08-28,11.665,11.665,11.58,11.6,115386.0
2018-08-29,11.61,11.645,11.59,11.62,42754.0
2018-08-30,11.63,11.665,11.61,11.62,23555.0
2018-08-31,11.59,11.62,11.54,11.56,57656.0
2018-09-04,11.57,11.57,11.465,11.475,35163.0
2018-09-05,11.46,11.49,11.405,11.48,35428.0
2018-09-06,11.465,11.505,11.45,11.455,40057.0
2018-09-07,11.435,11.435,11.36,11.405,86156.0
2018-09-10,11.425,11.45,11.4,11.4,42380.0
2018-09-11,11.4,11.43,11.36,11.42,33973.0
2018-09-12,11.415,11.435,11.345,11.375,38156.0
2018-09-13,11.39,11.4,11.365,11.39,37748.0
2018-09-14,11.39,11.4,11.36,11.39,29151.0
2018-09-17,11.4,11.455,11.4,11.415,61945.0
2018-09-18,11.435,11.475,11.415,11.46,64425.0
2018-09-19,11.475,11.475,11.445,11.45,60101.0
2018-09-20,11.485,11.49,11.43,11.48,55793.0
2018-09-21,11.51,11.51,11.48,11.49,49085.0
2018-09-24,11.515,11.515,11.46,11.46,128410.0
2018-09-25,11.505,11.505,11.445,11.445,80384.0
2018-09-26,11.435,11.5,11.435,11.45,60022.0
2018-09-27,11.47,11.525,11.47,11.495,49887.0
2018-09-28,11.48,11.49,11.375,11.375,62825.0
2018-10-01,11.465,11.475,11.385,11.41,84829.0
2018-10-02,11.415,11.415,11.33,11.37,77136.0
2018-10-03,11.385,11.41,11.375,11.4,48349.0
2018-10-04,11.385,11.4,11.32,11.38,81071.0
2018-10-05,11.35,11.38,11.315,11.34,40476.0
2018-10-09,11.315,11.325,11.285,11.285,66386.0
2018-10-10,11.26,11.265,11.055,11.06,121928.0
2018-10-11,10.97,11.015,10.88,10.89,203527.0
2018-10-12,10.98,10.99,10.87,10.935,97964.0
2018-10-15,10.95,10.95,10.9,10.905,73270.0
2018-10-16,10.935,11.03,10.905,11.03,88182.0
2018-10-17,11.03,11.045,10.96,11.04,59029.0
2018-10-18,11.03,11.03,10.94,10.965,75111.0
2018-10-19,10.99,11.115,10.99,11.085,76546.0
2018-10-22,11.1,11.1,11.02,11.055,63250.0
2018-10-23,10.96,11.025,10.87,11.015,81646.0
2018-10-24,11.025,11.025,10.82,10.82,110417.0
2018-10-25,10.875,10.895,10.81,10.835,85191.0
2018-10-26,10.79,10.83,10.685,10.805,89583.0
2018-10-29,10.835,10.89,10.675,10.71,127024.0
2018-10-30,10.715,10.8,10.715,10.79,107488.0
2018-10-31,10.86,10.94,10.86,10.885,61314.0
2018-11-01,10.91,10.965,10.89,10.94,89752.0
2018-11-02,10.97,10.99,10.865,10.925,70194.0
2018-11-05,10.925,11.03,10.925,11.02,82375.0
2018-11-06,11.035,11.07,11.005,11.065,68470.0
2018-11-07,11.115,11.14,11.055,11.12,88173.0
2018-11-08,11.135,11.17,11.12,11.165,62074.0
2018-11-09,11.125,11.18,11.105,11.155,31232.0
2018-11-12,11.17,11.175,11.11,11.12,40149.0
2018-11-13,11.12,11.155,11.085,11.105,43435.0
2018-11-14,11.145,11.195,11.085,11.15,44557.0
2018-11-15,11.125,11.15,11.095,11.15,108886.0
2018-11-16,11.12,11.17,11.12,11.165,70089.0
2018-11-19,11.15,11.185,11.115,11.135,52418.0
2018-11-20,11.08,11.08,10.98,10.99,70403.0
2018-11-21,11.065,11.205,11.03,11.155,56174.0
2018-11-22,11.165,11.165,11.135,11.155,26776.0
2018-11-23,11.09,11.12,11.03,11.095,64820.0
2018-11-26,11.15,11.18,11.11,11.125,60047.0
2018-11-27,11.065,11.135,11.065,11.085,40204.0
2018-11-28,11.12,11.18,11.065,11.155,29809.0
2018-11-29,11.16,11.26,11.16,11.24,37760.0
2018-11-30,11.22,11.22,11.18,11.22,33204.0
2018-12-03,11.33,11.33,11.19,11.225,42746.0
2018-12-04,11.215,11.245,11.11,11.13,65752.0
2018-12-05,11.15,11.29,11.11,11.235,28282.0
2018-12-06,11.095,11.095,10.94,11.075,91836.0
2018-12-07,11.095,11.13,10.9,10.93,86185.0
2018-12-10,10.885,10.91,10.78,10.875,88687.0
2018-12-11,10.95,11.015,10.83,10.83,69048.0
2018-12-12,10.9,10.95,10.87,10.875,69408.0
2018-12-13,10.91,10.93,10.845,10.855,39584.0
2018-12-14,10.81,10.85,10.76,10.79,63508.0
2018-12-17,10.745,10.78,10.595,10.63,101183.0
2018-12-18,10.625,10.73,10.625,10.655,93078.0
2018-12-19,10.655,10.785,10.625,10.645,93867.0
2018-12-20,10.595,10.655,10.48,10.515,106690.0
2018-12-21,10.535,10.595,10.385,10.385,93716.0
2018-12-24,10.325,10.345,10.12,10.25,104163.0
2018-12-27,10.57,10.57,10.295,10.44,75509.0
2018-12-28,10.595,10.595,10.505,10.53,32500.0
2018-12-31,10.585,10.63,10.52,10.565,56806.0
2019-01-02,10.495,10.645,10.45,10.595,67478.0
2019-01-03,10.56,10.585,10.49,10.55,66134.0
2019-01-04,10.725,10.765,10.585,10.685,49038.0
2019-01-07,10.75,10.755,10.655,10.75,72751.0
2019-01-08,10.795,10.85,10.755,10.81,68282.0
2019-01-09,10.965,10.965,10.82,10.925,69937.0
2019-01-10,10.925,11.04,10.895,11.025,64556.0
2019-01-11,11.02,11.06,10.985,11.06,41013.0
2019-01-14,11.06,11.09,11.04,11.07,62701.0
2019-01-15,11.075,11.145,11.055,11.125,45598.0
2019-01-16,11.13,11.165,11.125,11.165,57881.0
2019-01-17,11.15,11.25,11.15,11.23,50128.0
2019-01-18,11.275,11.315,11.275,11.31,59236.0
2019-01-21,11.31,11.32,11.265,11.315,40833.0
2019-01-22,11.28,11.29,11.195,11.24,50300.0
2019-01-23,11.28,11.29,11.195,11.23,70506.0
2019-01-24,11.21,11.26,11.205,11.25,52976.0
2019-01-25,11.255,11.285,11.235,11.255,71893.0
2019-01-28,11.21,11.295,11.2,11.295,49496.0
2019-01-29,11.315,11.36,11.3,11.35,35261.0
2019-01-30,11.345,11.375,11.305,11.35,75328.0
2019-01-31,11.36,11.405,11.335,11.38,53445.0
2019-02-01,11.385,11.4,11.335,11.36,20614.0
2019-02-04,11.35,11.4,11.35,11.395,33757.0
2019-02-05,11.4,11.46,11.4,11.46,59947.0
2019-02-06,11.44,11.485,11.415,11.475,97211.0
2019-02-07,11.455,11.485,11.4,11.485,93126.0
2019-02-08,11.44,11.455,11.36,11.435,44112.0
2019-02-11,11.44,11.45,11.385,11.405,33519.0
2019-02-12,11.45,11.48,11.43,11.465,49584.0
2019-02-13,11.495,11.51,11.46,11.465,21717.0
2019-02-14,11.485,11.54,11.465,11.51,39636.0
2019-02-15,11.55,11.59,11.535,11.585,26112.0
2019-02-19,11.59,11.62,11.565,11.61,65909.0
2019-02-20,11.62,11.67,11.615,11.655,61662.0
2019-02-21,11.665,11.675,11.63,11.655,59138.0
2019-02-22,11.69,11.72,11.67,11.68,38608.0
2019-02-25,11.7,11.73,11.68,11.705,98092.0
2019-02-26,11.705,11.77,11.69,11.735,44975.0
2019-02-27,11.72,11.76,11.695,11.75,54599.0
2019-02-28,11.695,11.76,11.695,11.71,47858.0
2019-03-01,11.765,11.775,11.74,11.74,32533.0
2019-03-04,11.785,11.79,11.72,11.76,88023.0
2019-03-05,11.775,11.82,11.77,11.8,78742.0
2019-03-06,11.795,11.825,11.785,11.81,73069.0
2019-03-07,11.82,11.825,11.75,11.815,58263.0
2019-03-08,11.74,11.765,11.705,11.75,59766.0
2019-03-11,11.765,11.85,11.765,11.835,53135.0
2019-03-12,11.84,11.855,11.82,11.845,56487.0
2019-03-13,11.87,11.88,11.84,11.865,43004.0
2019-03-14,11.88,11.88,11.84,11.845,38384.0
2019-03-15,11.88,11.915,11.875,11.88,63782.0
2019-03-18,11.875,11.97,11.875,11.96,66760.0
2019-03-19,11.975,11.995,11.94,11.955,57129.0
2019-03-20,11.94,11.95,11.905,11.925,65354.0
2019-03-21,11.895,11.975,11.895,11.97,50808.0
2019-03-22,11.915,11.925,11.84,11.865,70516.0
2019-03-25,11.835,11.85,11.8,11.82,124796.0
2019-03-26,11.855,11.9,11.855,11.855,104364.0
2019-03-27,11.87,11.92,11.845,11.88,38314.0
2019-03-28,11.895,11.94,11.88,11.93,46697.0
2019-03-29,11.955,11.955,11.875,11.89,22705.0
2019-04-01,11.95,11.98,11.92,11.955,64978.0
2019-04-02,11.975,12.02,11.97,12.02,52657.0
2019-04-03,12.025,12.055,12.015,12.055,98379.0
2019-04-04,12.025,12.055,12.02,12.05,70275.0
2019-04-05,12.055,12.1,12.055,12.1,56349.0
2019-04-08,12.085,12.1,12.055,12.1,59026.0
2019-04-09,12.075,12.075,12.03,12.05,44367.0
2019-04-10,12.055,12.08,12.055,12.08,92901.0
2019-04-11,12.1,12.15,12.1,12.11,51953.0
2019-04-12,12.135,12.17,12.12,12.165,68777.0
2019-04-15,12.16,12.21,12.145,12.205,70919.0
2019-04-16,12.225,12.235,12.21,12.22,73133.0
2019-04-17,12.225,12.27,12.22,12.255,49407.0
2019-04-18,12.26,12.28,12.235,12.275,119701.0
2019-04-22,12.28,12.29,12.225,12.25,57503.0
2019-04-23,12.26,12.285,12.245,12.28,103701.0
2019-04-24,12.285,12.285,12.21,12.245,47614.0
2019-04-25,12.245,12.26,12.185,12.255,43334.0
2019-04-26,12.25,12.25,12.175,12.25,57350.0
2019-04-29,12.205,12.255,12.205,12.235,49297.0
2019-04-30,12.23,12.245,12.185,12.225,37272.0
2019-05-01,12.235,12.235,12.18,12.185,48052.0
2019-05-02,12.18,12.185,12.12,12.125,65001.0
2019-05-03,12.15,12.175,12.125,12.155,58653.0
2019-05-06,12.035,12.16,12.035,12.155,78337.0
2019-05-07,12.085,12.11,12.05,12.06,56694.0
2019-05-08,12.06,12.155,12.06,12.13,56890.0
2019-05-09,12.07,12.08,12.01,12.06,56501.0
2019-05-10,12.035,12.06,11.91,12.035,68748.0
2019-05-13,11.97,11.97,11.885,11.91,100543.0
2019-05-14,11.95,12.01,11.945,11.985,41514.0
2019-05-15,11.96,12.005,11.945,11.995,51839.0
2019-05-16,12.02,12.085,12.005,12.05,65086.0
2019-05-17,12.025,12.06,12.005,12.025,91793.0
2019-05-21,12.01,12.075,12.0,12.055,74064.0
2019-05-22,12.03,12.03,11.985,12.0,49069.0
2019-05-23,11.95,11.95,11.86,11.885,121182.0
2019-05-24,11.935,11.975,11.92,11.96,40771.0
2019-05-27,11.955,12.035,11.955,12.035,31181.0
2019-05-28,12.02,12.035,12.0,12.01,58643.0
2019-05-29,11.965,11.965,11.91,11.94,56168.0
2019-05-30,11.925,11.95,11.865,11.885,40022.0
2019-05-31,11.83,11.83,11.78,11.825,50416.0
2019-06-03,11.83,11.885,11.8,11.8,33707.0
2019-06-04,11.865,11.915,11.835,11.91,46801.0
2019-06-05,11.93,11.96,11.9,11.94,22719.0
2019-06-06,11.95,11.965,11.915,11.935,41398.0
2019-06-07,11.95,11.955,11.915,11.935,33452.0
2019-06-10,11.975,11.975,11.925,11.93,41485.0
2019-06-11,11.96,11.975,11.91,11.915,29591.0
2019-06-12,11.88,11.905,11.855,11.875,27837.0
2019-06-13,11.89,11.905,11.815,11.835,29475.0
2019-06-14,11.835,11.9,11.8,11.89,27479.0
2019-06-17,11.885,11.9,11.875,11.885,17503.0
2019-06-18,11.93,12.005,11.91,11.995,29492.0
2019-06-19,11.985,12.035,11.985,12.025,51135.0
2019-06-20,12.055,12.055,12.02,12.05,42626.0
2019-06-21,12.03,12.045,11.985,11.985,26005.0
2019-06-24,12.0,12.025,11.98,11.995,47171.0
2019-06-25,11.985,11.985,11.94,11.95,38551.0
2019-06-26,11.955,11.97,11.9,11.905,49469.0
2019-06-27,11.915,11.925,11.88,11.885,34078.0
2019-06-28,11.915,11.96,11.915,11.96,30213.0
2019-07-02,12.095,12.095,11.98,12.005,37562.0
2019-07-03,12.025,12.1,12.005,12.1,43603.0
2019-07-04,12.09,12.1,12.07,12.09,22286.0
2019-07-05,12.08,12.1,12.05,12.1,48166.0
2019-07-08,12.05,12.05,12.025,12.045,38303.0
2019-07-09,12.03,12.095,12.01,12.09,50322.0
2019-07-10,12.105,12.145,12.07,12.08,42722.0
2019-07-11,12.105,12.115,12.07,12.095,47235.0
2019-07-12,12.1,12.1,12.055,12.06,35999.0
2019-07-15,12.08,12.09,12.05,12.075,42090.0
2019-07-16,12.075,12.08,12.03,12.055,34296.0
2019-07-17,12.055,12.075,12.0,12.005,59641.0
2019-07-18,12.0,12.01,11.98,12.0,26558.0
2019-07-19,12.025,12.025,11.995,12.0,38973.0
2019-07-22,11.995,12.025,11.995,12.01,17280.0
2019-07-23,12.05,12.075,12.025,12.07,20852.0
2019-07-24,12.06,12.07,12.025,12.07,27242.0
2019-07-25,12.08,12.08,11.97,11.975,77638.0
2019-07-26,12.01,12.025,11.985,12.005,53473.0
2019-07-29,12.02,12.03,11.975,11.98,35445.0
2019-07-30,11.955,11.96,11.93,11.94,85976.0
2019-07-31,11.96,11.98,11.885,11.98,47345.0
2019-08-01,11.965,12.01,11.91,11.91,40568.0
2019-08-02,11.925,11.93,11.795,11.835,67393.0
2019-08-06,11.705,11.74,11.59,11.69,115097.0
2019-08-07,11.605,11.765,11.59,11.755,66374.0
2019-08-08,11.79,11.865,11.775,11.835,72844.0
2019-08-09,11.825,11.845,11.79,11.82,55566.0
2019-08-12,11.765,11.8,11.715,11.73,38464.0
2019-08-13,11.705,11.845,11.705,11.815,68846.0
2019-08-14,11.725,11.75,11.62,11.63,97716.0
2019-08-15,11.605,11.66,11.6,11.63,57689.0
2019-08-16,11.67,11.745,11.67,11.73,49881.0
2019-08-19,11.765,11.855,11.765,11.845,65432.0
2019-08-20,11.81,11.825,11.73,11.75,41729.0
2019-08-21,11.77,11.795,11.765,11.79,37672.0
2019-08-22,11.81,11.825,11.775,11.775,38036.0
2019-08-23,11.725,11.775,11.565,11.585,98037.0
2019-08-26,11.645,11.695,11.625,11.635,41930.0
2019-08-27,11.66,11.69,11.625,11.66,37607.0
2019-08-28,11.66,11.76,11.635,11.75,41211.0
2019-08-29,11.785,11.89,11.785,11.86,69441.0
2019-08-30,11.89,11.925,11.865,11.92,41423.0
2019-09-03,11.865,11.9,11.84,11.875,42213.0
2019-09-04,11.945,11.99,11.905,11.905,41406.0
2019-09-05,11.955,12.06,11.955,12.025,59553.0
2019-09-06,12.025,12.045,11.98,12.045,42608.0
2019-09-09,12.045,12.08,12.045,12.065,45549.0
2019-09-10,12.05,12.125,12.05,12.125,81686.0
2019-09-11,12.135,12.165,12.13,12.16,74017.0
2019-09-12,12.155,12.2,12.125,12.18,74572.0
2019-09-13,12.195,12.25,12.195,12.24,113013.0
2019-09-16,12.25,12.265,12.21,12.245,52197.0
2019-09-17,12.25,12.31,12.24,12.285,58832.0
2019-09-18,12.295,12.31,12.27,12.3,67480.0
2019-09-19,12.295,12.335,12.295,12.315,60539.0
2019-09-20,12.31,12.355,12.31,12.32,78302.0
2019-09-23,12.3,12.32,12.29,12.315,75950.0
2019-09-24,12.315,12.345,12.265,12.275,70657.0
2019-09-25,12.265,12.29,12.245,12.29,54710.0
2019-09-26,12.285,12.29,12.25,12.285,22736.0
2019-09-27,12.275,12.3,12.225,12.255,47285.0
2019-09-30,12.27,12.31,12.25,12.265,27281.0
2019-10-01,12.285,12.31,12.12,12.145,105542.0
2019-10-02,12.085,12.1,11.96,12.02,105387.0
2019-10-03,12.01,12.025,11.92,12.02,60580.0
2019-10-04,12.05,12.075,12.025,12.07,44796.0
2019-10-07,12.07,12.09,12.045,12.055,53104.0
2019-10-08,12.01,12.01,11.95,11.955,62524.0
2019-10-09,11.98,12.05,11.965,12.025,40442.0
2019-10-10,12.01,12.085,12.01,12.065,49575.0
2019-10-11,12.115,12.155,12.095,12.11,35578.0
2019-10-15,12.09,12.165,12.075,12.11,58822.0
2019-10-16,12.115,12.13,12.1,12.11,42599.0
2019-10-17,12.14,12.14,12.065,12.09,96800.0
2019-10-18,12.115,12.115,12.045,12.05,57439.0
2019-10-21,12.065,12.1,12.045,12.095,40891.0
2019-10-22,12.115,12.155,12.095,12.095,51168.0
2019-10-23,12.055,12.065,11.985,12.0,98148.0
2019-10-24,12.025,12.04,11.95,11.975,75891.0
2019-10-25,11.955,12.01,11.935,12.0,46744.0
2019-10-28,12.01,12.045,11.995,12.01,50251.0
2019-10-29,11.985,12.045,11.98,12.02,80099.0
2019-10-30,12.025,12.07,11.98,12.065,61579.0
2019-10-31,12.06,12.06,11.985,12.025,36571.0
2019-11-01,12.06,12.115,12.06,12.09,43584.0
2019-11-04,12.13,12.18,12.13,12.16,68572.0
2019-11-05,12.175,12.195,12.17,12.18,71062.0
2019-11-06,12.185,12.24,12.155,12.22,75502.0
2019-11-07,12.27,12.315,12.26,12.285,89487.0
2019-11-08,12.28,12.325,12.265,12.31,39925.0
2019-11-11,12.305,12.34,12.305,12.325,71831.0
2019-11-12,12.34,12.36,12.335,12.34,51956.0
2019-11-13,12.335,12.4,12.335,12.39,65082.0
2019-11-14,12.395,12.405,12.37,12.39,42696.0
2019-11-15,12.405,12.445,12.395,12.435,49651.0
2019-11-18,12.435,12.44,12.39,12.395,69329.0
2019-11-19,12.395,12.415,12.37,12.405,54797.0
2019-11-20,12.375,12.4,12.335,12.375,50134.0
2019-11-21,12.395,12.395,12.335,12.39,43347.0
2019-11-22,12.39,12.39,12.355,12.36,65318.0
2019-11-25,12.375,12.435,12.37,12.42,52101.0
2019-11-26,12.415,12.415,12.355,12.395,74190.0
2019-11-27,12.405,12.44,12.39,12.425,68826.0
2019-11-28,12.405,12.445,12.405,12.44,26119.0
2019-11-29,12.435,12.445,12.415,12.415,30799.0
2019-12-02,12.415,12.415,12.335,12.355,73413.0
2019-12-03,12.29,12.29,12.225,12.26,101717.0
2019-12-04,12.26,12.305,12.245,12.265,73061.0
2019-12-05,12.26,12.265,12.19,12.23,88897.0
2019-12-06,12.27,12.37,12.27,12.34,109648.0
2019-12-09,12.35,12.36,12.315,12.335,62387.0
2019-12-10,12.325,12.36,12.305,12.335,42600.0
2019-12-11,12.33,12.375,12.305,12.325,55895.0
2019-12-12,12.31,12.4,12.31,12.35,65044.0
2019-12-13,12.355,12.39,12.335,12.37,96146.0
2019-12-16,12.375,12.445,12.375,12.425,74873.0
2019-12-17,12.42,12.445,12.415,12.435,90188.0
2019-12-18,12.435,12.435,12.375,12.4,71644.0
2019-12-19,12.395,12.42,12.39,12.415,105535.0
2019-12-20,12.42,12.485,12.405,12.47,135669.0
2019-12-23,12.47,12.485,12.44,12.46,136668.0
2019-12-24,12.455,12.455,12.42,12.445,78558.0
2019-12-27,12.465,12.48,12.415,12.445,112099.0
2019-12-30,12.44,12.44,12.375,12.405,59770.0
2019-12-31,12.375,12.395,12.35,12.395,108783.0
2020-01-02,12.455,12.455,12.37,12.395,105939.0
2020-01-03,12.355,12.4,12.33,12.38,86812.0
2020-01-06,12.35,12.415,12.35,12.405,58063.0
2020-01-07,12.42,12.445,12.405,12.445,65080.0
2020-01-08,12.445,12.53,12.435,12.485,82926.0
2020-01-09,12.53,12.545,12.51,12.53,43567.0
2020-01-10,12.545,12.545,12.48,12.505,96117.0
2020-01-13,12.53,12.545,12.47,12.545,109670.0
2020-01-14,12.55,12.56,12.525,12.545,37240.0
2020-01-15,12.55,12.57,12.53,12.57,70662.0
2020-01-16,12.57,12.615,12.565,12.61,119572.0
2020-01-17,12.645,12.68,12.63,12.675,192918.0
2020-01-20,12.7,12.72,12.68,12.72,87549.0
2020-01-21,12.715,12.715,12.645,12.675,118646.0
2020-01-22,12.67,12.735,12.655,12.71,103201.0
2020-01-23,12.69,12.72,12.66,12.72,98853.0
2020-01-24,12.71,12.735,12.67,12.69,56205.0
2020-01-27,12.585,12.645,12.57,12.625,132706.0
2020-01-28,12.645,12.69,12.63,12.675,60091.0
2020-01-29,12.695,12.7,12.65,12.65,70411.0
2020-01-30,12.595,12.645,12.57,12.645,54629.0
2020-01-31,12.605,12.605,12.47,12.48,162297.0
2020-02-03,12.525,12.575,12.505,12.505,108064.0
2020-02-04,12.595,12.61,12.565,12.565,83936.0
2020-02-05,12.645,12.69,12.615,12.675,194974.0
2020-02-06,12.695,12.72,12.675,12.715,96617.0
2020-02-07,12.69,12.71,12.67,12.675,33831.0
2020-02-10,12.67,12.72,12.67,12.71,57011.0
2020-02-11,12.74,12.76,12.72,12.74,33293.0
2020-02-12,12.755,12.77,12.735,12.75,73383.0
2020-02-13,12.73,12.735,12.71,12.72,101275.0
2020-02-14,12.71,12.73,12.695,12.73,70681.0
2020-02-18,12.7,12.74,12.69,12.73,76503.0
2020-02-19,12.74,12.775,12.73,12.77,217830.0
2020-02-20,12.755,12.795,12.74,12.795,142444.0
2020-02-21,12.755,12.76,12.695,12.71,77071.0
2020-02-24,12.645,12.68,12.49,12.515,364544.0
2020-02-25,12.525,12.525,12.235,12.275,402907.0
2020-02-26,12.255,12.34,12.14,12.16,179035.0
2020-02-27,11.98,12.02,11.79,11.97,150773.0
2020-02-28,11.665,11.715,11.415,11.625,301913.0
2020-03-02,11.685,11.825,11.565,11.815,178982.0
2020-03-03,11.895,11.935,11.67,11.69,171509.0
2020-03-04,11.815,11.925,11.735,11.925,135485.0
2020-03-05,11.785,11.795,11.61,11.7,148867.0
2020-03-06,11.48,11.52,11.335,11.425,205178.0
2020-03-09,10.765,10.83,10.07,10.07,414005.0
2020-03-10,10.65,10.715,10.1,10.425,219015.0
2020-03-11,10.22,10.24,9.97,10.0,184991.0
2020-03-12,9.405,9.44,8.49,8.58,271960.0
2020-03-13,9.02,9.62,8.685,9.62,220384.0
2020-03-16,8.545,9.03,8.355,8.57,204207.0
2020-03-17,8.67,8.995,8.445,8.61,158016.0
2020-03-18,8.405,8.48,7.805,8.0,234208.0
2020-03-19,7.95,8.45,7.81,8.45,120735.0
2020-03-20,8.545,8.83,8.215,8.225,352015.0
2020-03-23,8.015,8.24,7.595,7.605,182567.0
2020-03-24,8.015,8.59,8.015,8.59,171288.0
2020-03-25,8.605,9.525,8.58,9.08,206883.0
2020-03-26,9.115,9.475,9.085,9.275,190227.0
2020-03-27,9.075,9.075,8.805,8.82,70539.0
2020-03-30,8.945,9.145,8.67,9.145,63330.0
2020-03-31,9.185,9.545,9.145,9.425,64757.0
2020-04-01,9.145,9.275,9.02,9.035,55353.0
2020-04-02,9.02,9.335,9.02,9.185,70060.0
2020-04-03,9.255,9.255,9.0,9.12,39281.0
2020-04-06,9.355,9.515,9.3,9.515,98710.0
2020-04-07,9.685,9.9,9.54,9.575,102888.0
2020-04-08,9.64,9.735,9.52,9.695,70120.0
2020-04-09,9.785,9.935,9.705,9.8,113297.0
2020-04-13,9.805,9.835,9.6,9.655,103777.0
2020-04-14,9.76,9.855,9.665,9.74,101652.0
2020-04-15,9.595,9.595,9.445,9.485,88763.0
2020-04-16,9.5,9.54,9.36,9.38,101770.0
2020-04-17,9.575,9.705,9.535,9.695,73973.0
2020-04-20,9.505,9.765,9.445,9.675,113785.0
2020-04-21,9.465,9.52,9.335,9.335,96105.0
2020-04-22,9.48,9.5,9.385,9.48,74170.0
2020-04-23,9.535,9.575,9.445,9.46,65577.0
2020-04-24,9.5,9.575,9.455,9.54,67880.0
2020-04-27,9.585,9.74,9.565,9.735,98249.0
2020-04-28,9.81,9.92,9.795,9.9,119635.0
2020-04-29,10.015,10.23,10.015,10.205,135578.0
2020-04-30,10.15,10.15,9.92,9.95,128684.0
2020-05-01,9.755,9.8,9.705,9.72,119532.0
2020-05-04,9.645,9.79,9.62,9.775,96949.0
2020-05-05,9.9,9.94,9.79,9.79,81957.0
2020-05-06,9.85,9.89,9.77,9.78,82579.0
2020-05-07,9.91,9.92,9.715,9.715,63067.0
2020-05-08,9.83,9.88,9.79,9.86,38858.0
2020-05-11,9.83,10.03,9.8,10.015,61069.0
2020-05-12,10.045,10.065,9.855,9.86,46310.0
2020-05-13,9.85,9.86,9.5,9.54,178126.0
2020-05-14,9.43,9.56,9.25,9.505,77250.0
2020-05-15,9.5,9.565,9.46,9.54,36055.0
2020-05-19,9.72,9.82,9.715,9.74,85087.0
2020-05-20,9.84,9.855,9.79,9.82,55061.0
2020-05-21,9.83,9.835,9.715,9.735,75684.0
2020-05-22,9.74,9.74,9.655,9.72,63735.0
2020-05-25,9.79,9.83,9.76,9.815,72431.0
2020-05-26,9.99,10.035,9.92,10.035,108758.0
2020-05-27,10.12,10.19,10.025,10.18,132185.0
2020-05-28,10.255,10.255,10.13,10.18,121540.0
2020-05-29,10.125,10.165,10.045,10.13,72966.0
2020-06-01,10.12,10.22,10.1,10.185,44031.0
2020-06-02,10.235,10.35,10.215,10.34,86431.0
2020-06-03,10.445,10.53,10.435,10.505,166418.0
2020-06-04,10.485,10.495,10.415,10.445,84721.0
2020-06-05,10.655,10.715,10.625,10.665,106882.0
2020-06-08,10.71,10.76,10.675,10.755,153780.0
2020-06-09,10.68,10.685,10.605,10.635,100467.0
2020-06-10,10.615,10.625,10.505,10.505,127780.0
2020-06-11,10.245,10.28,10.085,10.105,237428.0
2020-06-12,10.32,10.34,10.165,10.26,111232.0
2020-06-15,10.045,10.335,10.045,10.255,166892.0
2020-06-16,10.475,10.495,10.335,10.37,90799.0
2020-06-17,10.39,10.41,10.275,10.295,33780.0
2020-06-18,10.24,10.355,10.235,10.32,73960.0
2020-06-19,10.405,10.405,10.255,10.26,73155.0
2020-06-22,10.225,10.245,10.17,10.22,102378.0
2020-06-23,10.285,10.315,10.185,10.235,51093.0
2020-06-24,10.22,10.225,9.98,10.07,207640.0
2020-06-25,10.045,10.145,9.995,10.13,114613.0
2020-06-26,10.12,10.12,9.905,9.92,108898.0
2020-06-29,9.94,10.125,9.935,10.075,89777.0
2020-06-30,10.05,10.15,10.01,10.12,133635.0
2020-07-02,10.24,10.27,10.13,10.14,99971.0
2020-07-03,10.14,10.145,10.11,10.135,49405.0
2020-07-06,10.215,10.25,10.13,10.195,109339.0
2020-07-07,10.14,10.16,10.065,10.065,84081.0
2020-07-08,10.07,10.105,9.975,10.015,92560.0
2020-07-09,10.015,10.015,9.85,9.925,123622.0
2020-07-10,9.94,10.075,9.925,10.07,71670.0
2020-07-13,10.11,10.235,10.09,10.18,76532.0
2020-07-14,10.16,10.345,10.15,10.33,160194.0
2020-07-15,10.39,10.5,10.39,10.46,85998.0
2020-07-16,10.41,10.525,10.39,10.485,84952.0
2020-07-17,10.505,10.54,10.475,10.525,35837.0
2020-07-20,10.505,10.515,10.425,10.43,73212.0
2020-07-21,10.46,10.555,10.46,10.475,101003.0
2020-07-22,10.445,10.48,10.4,10.44,129470.0
2020-07-23,10.44,10.46,10.385,10.385,81872.0
2020-07-24,10.375,10.385,10.33,10.335,244040.0
2020-07-27,10.41,10.42,10.295,10.39,122054.0
2020-07-28,10.37,10.38,10.335,10.345,134252.0
2020-07-29,10.405,10.46,10.35,10.455,73799.0
2020-07-30,10.49,10.5,10.3,10.465,133909.0
2020-07-31,10.445,10.445,10.29,10.35,65819.0
2020-08-04,10.38,10.52,10.38,10.48,88711.0
2020-08-05,10.51,10.57,10.51,10.555,76830.0
2020-08-06,10.57,10.64,10.555,10.62,83270.0
2020-08-07,10.61,10.685,10.6,10.685,74579.0
2020-08-10,10.695,10.81,10.695,10.795,78193.0
2020-08-11,10.865,10.97,10.865,10.9,112456.0
2020-08-12,10.95,10.995,10.92,10.94,139986.0
2020-08-13,10.92,10.995,10.85,10.86,86622.0
2020-08-14,10.83,10.905,10.81,10.88,48239.0
2020-08-17,10.9,10.92,10.82,10.85,79913.0
2020-08-18,10.865,10.88,10.825,10.84,57960.0
2020-08-19,10.845,10.915,10.83,10.865,75399.0
2020-08-20,10.83,10.85,10.795,10.81,52291.0
2020-08-21,10.775,10.82,10.77,10.81,67657.0
2020-08-24,10.85,10.935,10.845,10.935,126166.0
2020-08-25,10.94,10.95,10.865,10.9,63776.0
2020-08-26,10.905,10.935,10.865,10.92,114176.0
2020-08-27,10.94,11.005,10.915,10.955,72864.0
2020-08-28,10.975,10.975,10.865,10.905,83017.0
2020-08-31,10.905,10.905,10.74,10.74,86408.0
2020-09-01,10.72,10.79,10.665,10.79,49909.0
2020-09-02,10.81,10.93,10.805,10.915,61477.0
2020-09-03,10.915,10.94,10.74,10.785,116753.0
2020-09-04,10.795,10.865,10.645,10.685,155106.0
2020-09-08,10.635,10.715,10.575,10.67,62658.0
2020-09-09,10.74,10.84,10.735,10.815,85780.0
2020-09-10,10.81,10.81,10.66,10.68,80160.0
2020-09-11,10.68,10.755,10.67,10.725,42739.0
2020-09-14,10.75,10.795,10.75,10.755,64197.0
2020-09-15,10.805,10.87,10.775,10.82,86185.0
2020-09-16,10.84,10.86,10.74,10.74,98669.0
2020-09-17,10.685,10.755,10.67,10.74,98347.0
2020-09-18,10.755,10.76,10.66,10.67,109409.0
2020-09-21,10.59,10.595,10.41,10.51,176896.0
2020-09-22,10.545,10.635,10.52,10.625,86742.0
2020-09-23,10.635,10.68,10.505,10.52,76690.0
2020-09-24,10.47,10.58,10.445,10.535,61251.0
2020-09-25,10.52,10.645,10.485,10.63,60988.0
2020-09-28,10.705,10.79,10.7,10.755,68553.0
2020-09-29,10.735,10.74,10.615,10.685,72623.0
2020-09-30,10.685,10.73,10.575,10.595,39302.0
2020-10-01,10.625,10.625,10.54,10.565,56279.0
2020-10-02,10.47,10.665,10.47,10.65,97312.0
2020-10-05,10.73,10.81,10.665,10.78,126871.0
2020-10-06,10.825,10.845,10.73,10.77,55484.0
2020-10-07,10.81,10.865,10.795,10.845,66393.0
2020-10-08,10.89,10.945,10.865,10.945,74520.0
2020-10-09,10.95,10.96,10.865,10.88,72531.0
2020-10-13,10.895,10.895,10.795,10.82,117959.0
2020-10-14,10.81,10.86,10.77,10.775,39406.0
2020-10-15,10.73,10.845,10.695,10.845,72986.0
2020-10-16,10.865,10.88,10.82,10.825,51890.0
2020-10-19,10.855,10.855,10.72,10.755,151833.0
2020-10-20,10.755,10.805,10.715,10.75,89438.0
2020-10-21,10.73,10.795,10.685,10.75,110140.0
2020-10-22,10.755,10.855,10.75,10.845,35410.0
2020-10-23,10.86,10.89,10.83,10.865,57191.0
2020-10-26,10.86,10.86,10.66,10.72,126669.0
2020-10-27,10.715,10.72,10.585,10.61,132993.0
2020-10-28,10.595,10.595,10.4,10.4,207041.0
2020-10-29,10.405,10.54,10.335,10.505,61008.0
2020-10-30,10.47,10.475,10.355,10.46,114245.0
2020-11-02,10.495,10.54,10.435,10.49,78482.0
2020-11-03,10.545,10.67,10.545,10.63,105956.0
2020-11-04,10.63,10.735,10.55,10.645,66543.0
2020-11-05,10.735,10.785,10.7,10.72,98672.0
2020-11-06,10.77,10.785,10.66,10.695,81907.0
2020-11-09,10.995,11.13,10.965,11.025,230001.0
2020-11-10,11.085,11.24,11.06,11.24,211483.0
2020-11-11,11.3,11.34,11.29,11.29,80631.0
2020-11-12,11.29,11.3,11.145,11.17,111939.0
2020-11-13,11.22,11.25,11.2,11.215,93205.0
2020-11-16,11.34,11.34,11.255,11.32,184896.0
2020-11-17,11.32,11.375,11.255,11.37,97739.0
2020-11-18,11.405,11.405,11.335,11.34,214298.0
2020-11-19,11.325,11.375,11.275,11.355,102038.0
2020-11-20,11.355,11.41,11.305,11.395,98433.0
2020-11-23,11.43,11.51,11.41,11.48,167112.0
2020-11-24,11.585,11.665,11.55,11.635,228818.0
2020-11-25,11.665,11.705,11.545,11.615,189847.0
2020-11-26,11.635,11.675,11.595,11.605,157485.0
2020-11-27,11.67,11.685,11.6,11.63,120398.0
2020-11-30,11.605,11.605,11.465,11.47,168718.0
2020-12-01,11.57,11.595,11.49,11.5,171706.0
2020-12-02,11.495,11.53,11.465,11.51,74733.0
2020-12-03,11.515,11.6,11.5,11.55,102369.0
2020-12-04,11.57,11.655,11.57,11.655,93585.0
2020-12-07,11.64,11.65,11.565,11.645,132953.0
2020-12-08,11.62,11.675,11.615,11.67,129064.0
2020-12-09,11.69,11.715,11.67,11.715,136265.0
2020-12-10,11.7,11.705,11.655,11.705,156228.0
2020-12-11,11.685,11.695,11.65,11.695,96199.0
2020-12-14,11.77,11.77,11.615,11.615,265411.0
2020-12-15,11.67,11.685,11.605,11.645,91255.0
2020-12-16,11.685,11.685,11.62,11.635,135145.0
2020-12-17,11.675,11.675,11.57,11.62,208502.0
2020-12-18,11.615,11.635,11.545,11.57,140192.0
2020-12-21,11.465,11.48,11.38,11.48,227628.0
2020-12-22,11.465,11.485,11.43,11.445,65116.0
2020-12-23,11.485,11.555,11.465,11.535,179857.0
2020-12-24,11.545,11.57,11.5,11.565,147751.0
2020-12-29,11.68,11.705,11.535,11.57,226885.0
2020-12-30,11.595,11.615,11.55,11.565,85101.0
2020-12-31,11.585,11.605,11.52,11.535,148625.0
2021-01-04,11.615,11.62,11.515,11.595,146158.0
2021-01-05,11.565,11.705,11.565,11.69,166966.0
2021-01-06,11.74,11.865,11.715,11.815,210131.0
2021-01-07,11.87,11.915,11.84,11.9,151706.0
2021-01-08,11.905,11.92,11.85,11.9,143870.0
2021-01-11,11.855,11.9,11.84,11.87,178119.0
2021-01-12,11.925,11.925,11.865,11.885,103675.0
2021-01-13,11.885,11.925,11.88,11.905,98480.0
2021-01-14,11.955,11.965,11.9,11.92,198689.0
2021-01-15,11.935,11.975,11.885,11.97,239552.0
2021-01-18,11.975,11.975,11.935,11.95,193184.0
2021-01-19,11.975,11.99,11.94,11.95,186175.0
2021-01-20,11.99,11.99,11.89,11.94,169251.0
2021-01-21,11.975,11.975,11.9,11.915,183569.0
2021-01-22,11.89,11.965,11.84,11.855,204915.0
2021-01-25,11.89,11.9,11.78,11.895,279329.0
2021-01-26,11.955,11.955,11.8,11.855,293445.0
2021-01-27,11.835,11.865,11.655,11.67,346282.0
2021-01-28,11.685,11.805,11.67,11.75,162065.0
2021-01-29,11.685,11.705,11.51,11.575,412794.0
2021-02-01,11.62,11.7,11.59,11.685,168904.0
2021-02-02,11.755,11.805,11.72,11.785,206277.0
2021-02-03,11.805,11.815,11.765,11.805,133306.0
2021-02-04,11.82,11.93,11.805,11.9,153908.0
2021-02-05,11.965,11.965,11.905,11.935,153743.0
2021-02-08,11.97,12.02,11.965,12.0,172912.0
2021-02-09,12.0,12.005,11.935,11.97,224504.0
2021-02-10,12.015,12.015,11.92,11.98,140865.0
2021-02-11,12.02,12.02,11.965,11.98,112246.0
2021-02-12,11.99,12.04,11.97,12.035,169945.0
2021-02-16,12.055,12.08,12.03,12.04,232569.0
2021-02-17,12.045,12.065,12.0,12.03,284973.0
2021-02-18,12.03,12.03,11.98,12.005,170774.0
2021-02-19,12.035,12.035,12.0,12.02,228114.0
2021-02-22,12.055,12.105,12.02,12.065,262754.0
2021-02-23,12.095,12.105,12.0,12.095,305228.0
2021-02-24,12.135,12.225,12.065,12.165,330843.0
2021-02-25,12.18,12.18,12.035,12.085,266773.0
2021-02-26,12.085,12.12,11.92,11.95,431406.0
2021-03-01,12.13,12.13,11.975,12.08,204759.0
2021-03-02,12.12,12.2,12.085,12.16,283971.0
2021-03-03,12.165,12.215,12.105,12.19,238849.0
2021-03-04,12.18,12.225,12.08,12.15,461117.0
2021-03-05,12.2,12.315,12.185,12.3,387542.0
2021-03-08,12.325,12.455,12.315,12.415,349043.0
2021-03-09,12.52,12.52,12.425,12.44,252023.0
2021-03-10,12.47,12.575,12.445,12.54,232523.0
2021-03-11,12.555,12.62,12.555,12.575,220983.0
2021-03-12,12.57,12.6,12.535,12.59,190809.0
2021-03-15,12.6,12.625,12.54,12.6,242595.0
2021-03-16,12.62,12.62,12.545,12.555,210469.0
2021-03-17,12.56,12.64,12.555,12.635,174580.0
2021-03-18,12.675,12.675,12.6,12.605,215176.0
2021-03-19,12.61,12.625,12.535,12.61,192246.0
2021-03-22,12.61,12.61,12.54,12.57,270722.0
2021-03-23,12.57,12.585,12.51,12.535,285351.0
2021-03-24,12.575,12.635,12.555,12.58,224543.0
2021-03-25,12.585,12.64,12.52,12.605,404481.0
2021-03-26,12.64,12.67,12.59,12.67,235273.0
2021-03-29,12.62,12.675,12.61,12.655,354330.0
2021-03-30,12.67,12.675,12.63,12.665,132825.0
2021-03-31,12.675,12.675,12.56,12.59,339105.0
2021-04-01,12.61,12.69,12.585,12.685,213801.0
2021-04-05,12.715,12.77,12.715,12.745,298931.0
2021-04-06,12.755,12.8,12.75,12.78,148380.0
2021-04-07,12.8,12.815,12.78,12.815,110807.0
2021-04-08,12.835,12.835,12.75,12.8,343917.0
2021-04-09,12.81,12.81,12.765,12.795,145982.0
2021-04-12,12.8,12.86,12.765,12.83,305182.0
2021-04-13,12.85,12.865,12.8,12.81,209715.0
2021-04-14,12.83,12.88,12.82,12.86,305129.0
2021-04-15,12.88,12.895,12.86,12.88,130635.0
2021-04-16,12.93,12.945,12.9,12.925,132741.0
2021-04-19,12.93,12.945,12.875,12.94,323788.0
2021-04-20,12.925,12.925,12.78,12.83,554553.0
2021-04-21,12.82,12.89,12.8,12.89,262172.0
2021-04-22,12.88,12.88,12.81,12.84,246570.0
2021-04-23,12.845,12.89,12.815,12.875,178410.0
2021-04-26,12.89,12.93,12.88,12.9,234914.0
2021-04-27,12.925,12.925,12.86,12.895,334004.0
2021-04-28,12.93,12.94,12.9,12.91,169963.0
2021-04-29,12.93,12.97,12.89,12.915,474671.0
2021-04-30,12.91,12.91,12.86,12.89,412528.0
2021-05-03,12.93,12.985,12.9,12.955,432933.0
2021-05-04,12.96,12.99,12.925,12.975,457759.0
2021-05-05,12.995,13.055,12.975,13.045,450291.0
2021-05-06,13.085,13.085,13.01,13.08,417515.0
2021-05-07,13.1,13.16,13.04,13.135,439443.0
2021-05-10,13.15,13.23,13.15,13.165,508033.0
2021-05-11,13.165,13.165,13.035,13.085,699967.0
2021-05-12,13.055,13.105,13.005,13.005,507117.0
2021-05-13,13.01,13.12,13.01,13.115,468134.0
2021-05-14,13.15,13.21,13.145,13.195,429671.0
2021-05-17,13.195,13.24,13.15,13.23,512198.0
2021-05-18,13.245,13.25,13.195,13.225,471567.0
2021-05-19,13.185,13.2,13.08,13.18,532569.0
2021-05-20,13.18,13.23,13.16,13.21,372681.0
2021-05-21,13.255,13.27,13.2,13.215,439771.0
2021-05-25,13.27,13.305,13.24,13.245,513073.0
2021-05-26,13.305,13.365,13.27,13.35,544295.0
2021-05-27,13.355,13.445,13.35,13.385,529238.0
2021-05-28,13.435,13.465,13.405,13.435,348504.0
2021-05-31,13.475,13.475,13.38,13.415,358238.0
2021-06-01,13.49,13.53,13.465,13.505,432732.0
2021-06-02,13.54,13.54,13.475,13.495,408852.0
2021-06-03,13.495,13.56,13.49,13.51,724384.0
2021-06-04,13.56,13.57,13.515,13.555,228329.0
2021-06-07,13.6,13.6,13.53,13.585,538732.0
2021-06-08,13.57,13.585,13.525,13.555,309828.0
2021-06-09,13.555,13.555,13.49,13.555,512313.0
2021-06-10,13.605,13.605,13.52,13.525,529413.0
2021-06-11,13.555,13.585,13.53,13.56,247247.0
2021-06-14,13.575,13.575,13.52,13.555,361230.0
2021-06-15,13.56,13.635,13.545,13.615,469909.0
2021-06-16,13.63,13.635,13.57,13.575,260117.0
2021-06-17,13.59,13.59,13.46,13.465,652071.0
2021-06-18,13.49,13.49,13.35,13.365,612693.0
2021-06-21,13.415,13.48,13.365,13.46,525362.0
2021-06-22,13.49,13.49,13.405,13.45,507474.0
2021-06-23,13.475,13.475,13.385,13.435,465800.0
2021-06-24,13.46,13.46,13.42,13.46,449775.0
2021-06-25,13.465,13.505,13.435,13.49,335707.0
2021-06-28,13.525,13.54,13.375,13.405,597930.0
2021-06-29,13.445,13.465,13.405,13.42,393024.0
2021-06-30,13.43,13.445,13.385,13.445,299801.0
2021-07-02,13.525,13.525,13.45,13.475,295273.0
2021-07-05,13.505,13.51,13.465,13.51,173104.0
2021-07-06,13.525,13.54,13.405,13.47,494055.0
2021-07-07,13.475,13.51,13.43,13.495,328878.0
2021-07-08,13.42,13.435,13.32,13.385,608366.0
2021-07-09,13.475,13.495,13.415,13.49,403347.0
2021-07-12,13.495,13.535,13.45,13.505,281642.0
2021-07-13,13.555,13.555,13.49,13.525,258640.0
2021-07-14,13.525,13.535,13.465,13.49,393144.0
2021-07-15,13.48,13.52,13.435,13.52,399861.0
2021-07-16,13.525,13.535,13.435,13.45,327229.0
2021-07-19,13.385,13.39,13.185,13.27,701648.0
2021-07-20,13.28,13.385,13.235,13.32,500379.0
2021-07-21,13.385,13.435,13.375,13.385,335911.0
2021-07-22,13.42,13.445,13.335,13.375,468874.0
2021-07-23,13.385,13.435,13.385,13.405,291155.0
2021-07-26,13.445,13.445,13.375,13.42,348201.0
2021-07-27,13.42,13.48,13.36,13.465,488678.0
2021-07-28,13.45,13.48,13.405,13.48,412810.0
2021-07-29,13.505,13.54,13.49,13.51,264065.0
2021-07-30,13.495,13.525,13.475,13.525,205250.0
2021-08-03,13.525,13.595,13.495,13.57,380964.0
2021-08-04,13.555,13.6,13.535,13.54,287918.0
2021-08-05,13.585,13.605,13.565,13.59,317238.0
2021-08-06,13.615,13.705,13.605,13.69,387332.0
2021-08-09,13.675,13.69,13.645,13.69,312275.0
2021-08-10,13.71,13.755,13.695,13.755,300152.0
2021-08-11,13.785,13.825,13.755,13.81,336362.0
2021-08-12,13.84,13.84,13.77,13.81,329060.0
2021-08-13,13.83,13.83,13.8,13.8,297007.0
2021-08-16,13.795,13.825,13.75,13.815,404216.0
2021-08-17,13.785,13.795,13.71,13.75,427926.0
2021-08-18,13.755,13.755,13.705,13.705,400896.0
2021-08-19,13.665,13.69,13.6,13.675,483003.0
2021-08-20,13.68,13.75,13.665,13.735,318083.0
2021-08-23,13.785,13.795,13.74,13.785,327724.0
2021-08-24,13.77,13.81,13.765,13.795,329430.0
2021-08-25,13.795,13.845,13.795,13.81,383453.0
2021-08-26,13.825,13.825,13.765,13.775,464308.0
2021-08-27,13.795,13.83,13.78,13.8,510120.0
2021-08-30,13.825,13.825,13.75,13.78,320828.0
2021-08-31,13.785,13.83,13.77,13.78,321885.0
2021-09-01,13.795,13.84,13.785,13.84,350373.0
2021-09-02,13.84,13.89,13.825,13.885,347817.0
2021-09-03,13.9,13.9,13.845,13.875,215275.0
2021-09-07,13.885,13.92,13.875,13.875,429550.0
2021-09-08,13.875,13.93,13.87,13.915,369820.0
2021-09-09,13.905,13.92,13.875,13.885,330140.0
2021-09-10,13.905,13.905,13.83,13.83,380141.0
2021-09-13,13.86,13.92,13.855,13.875,447440.0
2021-09-14,13.86,13.905,13.795,13.815,285744.0
2021-09-15,13.84,13.89,13.8,13.875,396968.0
2021-09-16,13.885,13.89,13.815,13.84,375610.0
2021-09-17,13.885,13.885,13.755,13.765,553898.0
2021-09-20,13.705,13.705,13.455,13.575,861364.0
2021-09-21,13.62,13.705,13.605,13.635,481246.0
2021-09-22,13.68,13.75,13.66,13.705,417401.0
2021-09-23,13.695,13.78,13.69,13.74,401098.0
2021-09-24,13.72,13.755,13.71,13.74,345171.0
2021-09-27,13.75,13.81,13.74,13.78,380306.0
2021-09-28,13.825,13.825,13.645,13.665,601061.0
2021-09-29,13.68,13.765,13.675,13.705,362250.0
2021-09-30,13.72,13.725,13.62,13.635,477093.0
2021-10-01,13.65,13.725,13.585,13.69,398654.0
2021-10-04,13.695,13.75,13.66,13.72,485291.0
2021-10-05,13.755,13.795,13.695,13.765,330181.0
2021-10-06,13.705,13.785,13.675,13.785,568853.0
2021-10-07,13.81,13.87,13.8,13.84,297854.0
2021-10-08,13.86,13.885,13.83,13.885,288909.0
2021-10-12,13.89,13.9,13.845,13.875,469062.0
2021-10-13,13.89,13.93,13.83,13.93,365187.0
2021-10-14,13.93,14.05,13.92,14.035,602312.0
2021-10-15,14.11,14.11,14.065,14.085,481562.0
2021-10-18,14.085,14.125,14.025,14.125,292556.0
2021-10-19,14.155,14.155,14.1,14.125,285970.0
2021-10-20,14.14,14.185,14.115,14.185,343654.0
2021-10-21,14.175,14.185,14.14,14.16,415245.0
2021-10-22,14.185,14.23,14.16,14.215,357089.0
2021-10-25,14.235,14.245,14.175,14.235,520962.0
2021-10-26,14.235,14.265,14.205,14.205,442777.0
2021-10-27,14.25,14.25,14.125,14.13,442543.0
2021-10-28,14.14,14.185,14.115,14.17,481302.0
2021-10-29,14.14,14.145,14.07,14.07,404109.0
2021-11-01,14.125,14.16,14.085,14.16,486447.0
2021-11-02,14.155,14.185,14.13,14.155,403531.0
2021-11-03,14.145,14.185,14.145,14.16,338492.0
2021-11-04,14.22,14.22,14.145,14.2,460364.0
2021-11-05,14.205,14.29,14.2,14.25,533628.0
2021-11-08,14.29,14.305,14.26,14.275,474900.0
2021-11-09,14.295,14.32,14.265,14.32,323133.0
2021-11-10,14.295,14.35,14.29,14.335,395688.0
2021-11-11,14.35,14.39,14.32,14.335,255576.0
2021-11-12,14.34,14.35,14.29,14.305,435556.0
2021-11-15,14.31,14.35,14.275,14.325,415443.0
2021-11-16,14.35,14.365,14.325,14.325,314069.0
2021-11-17,14.335,14.35,14.28,14.305,277165.0
2021-11-18,14.31,14.31,14.275,14.31,289533.0
2021-11-19,14.305,14.305,14.2,14.25,462664.0
2021-11-22,14.26,14.31,14.215,14.245,445184.0
2021-11-23,14.31,14.31,14.26,14.31,500575.0
2021-11-24,14.28,14.31,14.26,14.305,457693.0
2021-11-25,14.28,14.36,14.28,14.335,249974.0
2021-11-26,14.16,14.17,14.06,14.1,682280.0
2021-11-29,14.085,14.16,14.055,14.085,538252.0
2021-11-30,14.1,14.105,13.84,13.85,726693.0
2021-12-01,13.97,14.085,13.81,13.82,670059.0
2021-12-02,13.825,14.07,13.82,13.985,516576.0
2021-12-03,14.04,14.06,13.955,14.01,647182.0
2021-12-06,14.06,14.17,14.045,14.135,558446.0
2021-12-07,14.28,14.28,14.19,14.235,403523.0
2021-12-08,14.235,14.235,14.16,14.19,231680.0
2021-12-09,14.145,14.17,14.13,14.145,380846.0
2021-12-10,14.185,14.205,14.135,14.175,353462.0
2021-12-13,14.17,14.175,14.075,14.13,338476.0
2021-12-14,14.075,14.16,14.07,14.13,482647.0
2021-12-15,14.13,14.22,14.115,14.2,407775.0
2021-12-16,14.22,14.32,14.215,14.235,616146.0
2021-12-17,14.235,14.275,14.145,14.21,442457.0
2021-12-20,14.045,14.135,14.025,14.135,607923.0
2021-12-21,14.215,14.295,14.2,14.25,397751.0
2021-12-22,14.26,14.36,14.235,14.35,445503.0
2021-12-23,14.35,14.42,14.34,14.395,406069.0
2021-12-24,14.395,14.425,14.395,14.425,75410.0
2021-12-29,14.5,14.535,14.47,14.485,552017.0
2021-12-30,14.495,14.535,14.47,14.47,359497.0
2021-12-31,14.465,14.495,14.41,14.465,378769.0
2022-01-04,14.54,14.61,14.535,14.555,533090.0
2022-01-05,14.555,14.63,14.5,14.51,665689.0
2022-01-06,14.52,14.595,14.5,14.58,738183.0
2022-01-07,14.58,14.615,14.54,14.61,485809.0
2022-01-10,14.615,14.625,14.5,14.595,652495.0
2022-01-11,14.615,14.68,14.58,14.67,642047.0
2022-01-12,14.67,14.755,14.67,14.73,628803.0
2022-01-13,14.77,14.8,14.73,14.755,632171.0
2022-01-14,14.725,14.8,14.71,14.785,628787.0
2022-01-17,14.83,14.92,14.8,14.825,449468.0
2022-01-18,14.81,14.875,14.715,14.785,812583.0
2022-01-19,14.785,14.81,14.665,14.725,959819.0
2022-01-20,14.715,14.785,14.645,14.645,575911.0
2022-01-21,14.595,14.595,14.455,14.52,764450.0
2022-01-24,14.38,14.425,14.145,14.425,1057958.0
2022-01-25,14.31,14.57,14.22,14.5,839923.0
2022-01-26,14.595,14.685,14.485,14.55,941145.0
2022-01-27,14.61,14.695,14.535,14.565,767133.0
2022-01-28,14.58,14.65,14.5,14.65,496077.0
2022-01-31,14.685,14.77,14.61,14.77,411849.0
2022-02-01,14.77,14.87,14.765,14.87,401493.0
2022-02-02,14.885,15.015,14.885,15.0,546948.0
2022-02-03,14.9,14.98,14.885,14.925,603247.0
2022-02-04,15.0,15.015,14.93,14.985,470229.0
2022-02-07,14.995,15.01,14.94,14.97,595062.0
2022-02-08,15.04,15.33,14.985,15.03,1898928.0
2022-02-09,15.155,15.16,15.085,15.115,685604.0
2022-02-10,15.07,15.175,15.04,15.07,725645.0
2022-02-11,15.08,15.13,15.04,15.095,563265.0
2022-02-14,15.095,15.1,14.915,14.98,693085.0
2022-02-15,15.025,15.045,14.985,15.03,522853.0
2022-02-16,15.04,15.095,15.015,15.06,575365.0
2022-02-17,15.06,15.11,15.0,15.01,492478.0
2022-02-18,15.04,15.04,14.93,14.945,468822.0
2022-02-22,14.855,14.925,14.77,14.91,587030.0
2022-02-23,14.955,14.965,14.77,14.795,506270.0
2022-02-24,14.5,14.765,14.43,14.765,489385.0
2022-02-25,14.8,15.0,14.795,14.985,609576.0
2022-02-28,14.925,14.955,14.855,14.955,664746.0
2022-03-01,14.98,14.98,14.77,14.85,409734.0
2022-03-02,14.855,15.065,14.855,15.04,417059.0
2022-03-03,15.085,15.14,15.07,15.085,442208.0
2022-03-04,15.015,15.22,14.965,15.22,419010.0
2022-03-07,15.12,15.27,15.12,15.125,697109.0
2022-03-08,15.095,15.21,15.05,15.07,516037.0
2022-03-09,15.125,15.25,15.085,15.2,619204.0
2022-03-10,15.185,15.27,15.12,15.255,652402.0
2022-03-11,15.255,15.31,15.25,15.25,534775.0
2022-03-14,15.25,15.285,15.14,15.185,652809.0
2022-03-15,15.18,15.22,15.05,15.14,665386.0
2022-03-16,15.235,15.265,15.125,15.24,585158.0
2022-03-17,15.25,15.35,15.235,15.35,495585.0
2022-03-18,15.34,15.39,15.28,15.37,506101.0
2022-03-21,15.39,15.49,15.37,15.49,577644.0
2022-03-22,15.535,15.54,15.49,15.505,352405.0
2022-03-23,15.505,15.535,15.405,15.405,408669.0
2022-03-24,15.47,15.48,15.38,15.45,506381.0
2022-03-25,15.49,15.52,15.425,15.51,500940.0
2022-03-28,15.525,15.525,15.44,15.505,435816.0
2022-03-29,15.58,15.58,15.465,15.525,503378.0
2022-03-30,15.55,15.575,15.505,15.565,362251.0
2022-03-31,15.58,15.61,15.495,15.505,523204.0
2022-04-01,15.58,15.59,15.435,15.525,376515.0
2022-04-04,15.565,15.58,15.465,15.575,474361.0
2022-04-05,15.58,15.65,15.55,15.55,558665.0
2022-04-06,15.505,15.56,15.495,15.525,502404.0
2022-04-07,15.54,15.56,15.45,15.56,571587.0
2022-04-08,15.565,15.665,15.565,15.66,391452.0
2022-04-11,15.66,15.66,15.59,15.625,473256.0
2022-04-12,15.645,15.68,15.56,15.575,466114.0
2022-04-13,15.575,15.62,15.525,15.58,375119.0
2022-04-14,15.58,15.645,15.56,15.645,363280.0
2022-04-18,15.58,15.66,15.58,15.595,341353.0
2022-04-19,15.625,15.675,15.595,15.665,544076.0
2022-04-20,15.69,15.775,15.675,15.745,532567.0
2022-04-21,15.775,15.815,15.595,15.62,586547.0
2022-04-22,15.62,15.65,15.335,15.355,714798.0
2022-04-25,15.185,15.28,14.99,15.28,618600.0
2022-04-26,15.265,15.265,15.03,15.04,462622.0
2022-04-27,15.055,15.095,14.935,15.025,646637.0
2022-04-28,15.025,15.235,15.0,15.165,632962.0
2022-04-29,15.165,15.17,14.92,15.0,616335.0
2022-05-02,14.83,14.945,14.72,14.865,879364.0
2022-05-03,14.905,15.1,14.9,15.015,500091.0
2022-05-04,15.0,15.185,14.975,15.155,512675.0
2022-05-05,15.075,15.18,14.875,14.945,700726.0
2022-05-06,14.875,15.0,14.83,14.95,685734.0
2022-05-09,14.86,14.86,14.655,14.69,620552.0
2022-05-10,14.835,14.85,14.595,14.615,787651.0
2022-05-11,14.67,14.765,14.5,14.54,653284.0
2022-05-12,14.495,14.495,14.275,14.425,799310.0
2022-05-13,14.5,14.655,14.5,14.595,604431.0
2022-05-16,14.64,14.775,14.585,14.775,652546.0
2022-05-17,14.865,14.9,14.805,14.9,588911.0
2022-05-18,14.82,14.85,14.6,14.635,758391.0
2022-05-19,14.53,14.69,14.46,14.6,718675.0
2022-05-20,14.72,14.72,14.47,14.625,616788.0
2022-05-24,14.69,14.82,14.69,14.78,570261.0
2022-05-25,14.75,14.9,14.75,14.9,783403.0
2022-05-26,14.9,14.955,14.845,14.89,615044.0
2022-05-27,14.99,15.015,14.92,14.985,496602.0
2022-05-30,15.025,15.1,15.0,15.08,236986.0
2022-05-31,15.08,15.11,14.97,15.07,760538.0
2022-06-01,15.095,15.1,14.915,14.985,887856.0
2022-06-02,14.99,15.155,14.89,15.14,646570.0
2022-06-03,15.085,15.095,15.0,15.04,668926.0
2022-06-06,15.095,15.11,15.01,15.04,463355.0
2022-06-07,15.025,15.06,14.975,15.06,432401.0
2022-06-08,15.045,15.045,14.905,15.04,502102.0
2022-06-09,14.96,14.96,14.81,14.81,403500.0
2022-06-10,14.765,14.775,14.6,14.655,416260.0
2022-06-13,14.5,14.52,14.27,14.35,486040.0
2022-06-14,14.355,14.445,14.155,14.215,407110.0
2022-06-15,14.265,14.34,14.1,14.255,495229.0
2022-06-16,14.1,14.1,13.825,13.835,592641.0
2022-06-17,13.835,13.98,13.73,13.88,492233.0
2022-06-20,13.795,14.03,13.795,14.03,201425.0
2022-06-21,14.09,14.115,14.03,14.05,453995.0
2022-06-22,13.925,13.975,13.84,13.96,625443.0
2022-06-23,13.965,14.015,13.685,13.7,419762.0
2022-06-24,13.755,13.975,13.755,13.895,161249.0
2022-06-27,13.99,14.085,13.9,14.06,225146.0
2022-06-28,14.17,14.21,13.995,14.035,146305.0
2022-06-29,14.06,14.155,13.955,14.075,195308.0
2022-06-30,13.935,13.935,13.77,13.9,189962.0
2022-07-04,13.885,14.07,13.865,13.975,129549.0
2022-07-05,13.8,13.935,13.64,13.87,291912.0
2022-07-06,13.865,13.895,13.69,13.83,112970.0
2022-07-07,13.87,14.005,13.83,13.995,91713.0
2022-07-08,14.005,14.015,13.885,13.935,172237.0
2022-07-11,13.91,13.95,13.865,13.885,153042.0
2022-07-12,13.84,13.925,13.785,13.825,103792.0
2022-07-13,13.73,13.815,13.625,13.77,150731.0
2022-07-14,13.675,13.735,13.485,13.57,190633.0
2022-07-15,13.675,13.69,13.555,13.58,167156.0
2022-07-18,13.715,13.775,13.665,13.7,129676.0
2022-07-19,13.745,13.91,13.7,13.885,266059.0
2022-07-20,13.9,13.91,13.825,13.895,128028.0
2022-07-21,13.885,13.92,13.81,13.91,105777.0
2022-07-22,13.935,13.98,13.845,13.91,184565.0
2022-07-25,13.925,14.03,13.91,13.995,168834.0
2022-07-26,13.99,14.045,13.955,13.98,202949.0
2022-07-27,14.02,14.14,14.02,14.11,150557.0
2022-07-28,14.165,14.235,14.075,14.21,108149.0
2022-07-29,14.235,14.355,14.22,14.32,192742.0
2022-08-02,14.28,14.3,14.205,14.22,274602.0
2022-08-03,14.25,14.25,14.17,14.21,223563.0
2022-08-04,14.195,14.26,14.185,14.21,122315.0
2022-08-05,14.24,14.25,14.13,14.21,148255.0
2022-08-08,14.225,14.29,14.225,14.25,197574.0
2022-08-09,14.25,14.3,14.22,14.25,121299.0
2022-08-10,14.34,14.44,14.315,14.415,172268.0
2022-08-11,14.49,14.545,14.415,14.48,145035.0
2022-08-12,14.455,14.605,14.435,14.605,108715.0
2022-08-15,14.59,14.615,14.505,14.615,95524.0
2022-08-16,14.625,14.7,14.6,14.695,240041.0
2022-08-17,14.685,14.7,14.63,14.67,192594.0
2022-08-18,14.685,14.725,14.67,14.695,177135.0
2022-08-19,14.695,14.7,14.645,14.695,191440.0
2022-08-22,14.615,14.655,14.535,14.59,136348.0
2022-08-23,14.615,14.63,14.55,14.575,57733.0
2022-08-24,14.565,14.575,14.51,14.545,89469.0
2022-08-25,14.59,14.625,14.545,14.605,88881.0
2022-08-26,14.655,14.655,14.455,14.47,125249.0
2022-08-29,14.385,14.48,14.335,14.425,85635.0
2022-08-30,14.45,14.455,14.21,14.235,132775.0
2022-08-31,14.185,14.235,14.075,14.08,139704.0
2022-09-01,14.01,14.02,13.875,13.985,242563.0
2022-09-02,14.035,14.215,14.02,14.06,142928.0
2022-09-06,14.06,14.115,13.915,13.93,127364.0
2022-09-07,13.925,14.05,13.875,14.025,124521.0
2022-09-08,14.02,14.14,13.97,14.115,152891.0
2022-09-09,14.195,14.36,14.195,14.355,125791.0
2022-09-12,14.395,14.535,14.395,14.465,248797.0
2022-09-13,14.335,14.41,14.25,14.265,205435.0
2022-09-14,14.275,14.335,14.235,14.275,220271.0
2022-09-15,14.185,14.315,14.17,14.195,230006.0
2022-09-16,14.09,14.145,14.05,14.115,157932.0
2022-09-19,14.04,14.235,14.01,14.215,215283.0
2022-09-20,14.21,14.215,14.025,14.105,127495.0
2022-09-21,14.14,14.195,14.02,14.02,216056.0
2022-09-22,14.04,14.08,13.945,13.96,140674.0
2022-09-23,13.825,13.825,13.54,13.62,423769.0
2022-09-26,13.525,13.67,13.46,13.58,193090.0
2022-09-27,13.58,13.63,13.415,13.435,215948.0
2022-09-28,13.43,13.675,13.415,13.645,123842.0
2022-09-29,13.54,13.54,13.38,13.485,180308.0
2022-09-30,13.5,13.605,13.435,13.445,92439.0
2022-10-03,13.51,13.78,13.51,13.735,288629.0
2022-10-04,13.885,14.055,13.87,14.03,179295.0
2022-10-05,13.94,13.94,13.83,13.895,141912.0
2022-10-06,13.83,13.875,13.63,13.645,196265.0
2022-10-07,13.605,13.615,13.405,13.435,185478.0
2022-10-11,13.3,13.335,13.165,13.195,186676.0
2022-10-12,13.15,13.22,13.13,13.155,130324.0
2022-10-13,13.02,13.525,12.94,13.515,180867.0
2022-10-14,13.485,13.565,13.315,13.315,170244.0
2022-10-17,13.43,13.615,13.42,13.535,152563.0
2022-10-18,13.685,13.75,13.605,13.655,198625.0
2022-10-19,13.62,13.66,13.515,13.605,114704.0
2022-10-20,13.605,13.67,13.455,13.495,100895.0
2022-10-21,13.46,13.685,13.435,13.645,139667.0
2022-10-24,13.675,13.75,13.635,13.71,139814.0
2022-10-25,13.685,13.83,13.66,13.815,129940.0
2022-10-26,13.82,14.03,13.78,13.94,202381.0
2022-10-27,13.965,14.07,13.965,14.0,216643.0
2022-10-28,14.03,14.12,14.0,14.12,109447.0
2022-10-31,14.07,14.135,14.055,14.095,171687.0
2022-11-01,14.185,14.24,14.06,14.11,106823.0
2022-11-02,14.095,14.205,14.015,14.03,150207.0
2022-11-03,13.915,13.95,13.835,13.9,115276.0
2022-11-04,14.005,14.125,13.975,14.085,278943.0
2022-11-07,14.105,14.125,14.02,14.09,124261.0
2022-11-08,14.07,14.205,14.06,14.185,150396.0
2022-11-09,14.12,14.16,14.045,14.045,125687.0
2022-11-10,14.24,14.41,14.225,14.395,289089.0
2022-11-11,14.395,14.44,14.345,14.41,186302.0
2022-11-14,14.355,14.435,14.32,14.32,139519.0
2022-11-15,14.4,14.425,14.305,14.36,111089.0
2022-11-16,14.33,14.4,14.32,14.37,131425.0
2022-11-17,14.27,14.345,14.265,14.345,133503.0
2022-11-18,14.41,14.435,14.335,14.425,135079.0
2022-11-21,14.37,14.45,14.335,14.45,168294.0
2022-11-22,14.475,14.595,14.475,14.575,208031.0
2022-11-23,14.53,14.635,14.515,14.635,201970.0
2022-11-24,14.665,14.7,14.635,14.675,136901.0
2022-11-25,14.65,14.755,14.64,14.73,171083.0
2022-11-28,14.675,14.705,14.57,14.61,153608.0
2022-11-29,14.625,14.64,14.575,14.61,116046.0
2022-11-30,14.61,14.65,14.49,14.64,158320.0
2022-12-01,14.64,14.715,14.6,14.64,107724.0
2022-12-02,14.53,14.625,14.52,14.595,87929.0
2022-12-05,14.535,14.6,14.455,14.48,127642.0
2022-12-06,14.47,14.535,14.325,14.36,137202.0
2022-12-07,14.36,14.415,14.325,14.335,107341.0
2022-12-08,14.36,14.385,14.3,14.32,101112.0
2022-12-09,14.31,14.385,14.295,14.32,220235.0
2022-12-12,14.32,14.385,14.26,14.34,132802.0
2022-12-13,14.44,14.505,14.295,14.335,306054.0
2022-12-14,14.335,14.36,14.23,14.295,103564.0
2022-12-15,14.19,14.22,14.0,14.06,259783.0
2022-12-16,13.985,14.01,13.895,13.97,148097.0
2022-12-19,13.995,14.01,13.775,13.79,167062.0
2022-12-20,13.815,13.955,13.79,13.905,171606.0
2022-12-21,13.98,14.09,13.955,14.075,171268.0
2022-12-22,13.98,14.035,13.825,13.93,123967.0
2022-12-23,13.935,14.065,13.93,14.065,123029.0
2022-12-28,14.05,14.1,13.88,13.905,188666.0
2022-12-29,13.905,14.035,13.88,14.035,44572.0
2022-12-30,13.955,14.04,13.92,13.955,73620.0
2023-01-03,14.025,14.115,13.995,14.05,143866.0
2023-01-04,14.075,14.18,14.035,14.14,137951.0
2023-01-05,14.1,14.14,14.035,14.115,115832.0
2023-01-06,14.14,14.345,14.125,14.345,124453.0
2023-01-09,14.395,14.415,14.31,14.335,187959.0
2023-01-10,14.33,14.35,14.28,14.35,122017.0
2023-01-11,14.395,14.45,14.35,14.425,134093.0
2023-01-12,14.49,14.57,14.415,14.53,224686.0
2023-01-13,14.53,14.645,14.505,14.635,166714.0
2023-01-16,14.645,14.695,14.59,14.68,111924.0
2023-01-17,14.705,14.745,14.68,14.71,123702.0
2023-01-18,14.79,14.81,14.68,14.685,195269.0
2023-01-19,14.655,14.705,14.62,14.67,141371.0
2023-01-20,14.705,14.79,14.63,14.79,183445.0
2023-01-23,14.835,14.84,14.735,14.81,141651.0
2023-01-24,14.735,14.81,14.725,14.79,211033.0
2023-01-25,14.735,14.79,14.67,14.785,90205.0
2023-01-26,14.84,14.875,14.765,14.875,136974.0
2023-01-27,14.905,14.905,14.825,14.88,85891.0
2023-01-30,14.825,14.875,14.8,14.8,151260.0
2023-01-31,14.835,14.905,14.8,14.905,138164.0
2023-02-01,14.88,14.915,14.775,14.875,174214.0
2023-02-02,14.93,14.94,14.81,14.875,178781.0
2023-02-03,14.835,14.88,14.815,14.85,173064.0
2023-02-06,14.865,14.865,14.75,14.815,139081.0
2023-02-07,14.76,14.865,14.745,14.84,195712.0
2023-02-08,14.835,14.84,14.75,14.8,177955.0
2023-02-09,14.825,14.85,14.685,14.71,232248.0
2023-02-10,14.66,14.775,14.645,14.765,89684.0
2023-02-13,14.79,14.865,14.765,14.845,117845.0
2023-02-14,14.85,14.88,14.775,14.835,266674.0
2023-02-15,14.81,14.825,14.755,14.825,205245.0
2023-02-16,14.79,14.88,14.76,14.825,256468.0
2023-02-17,14.79,14.8,14.725,14.8,122052.0
2023-02-21,14.76,14.76,14.62,14.635,177115.0
2023-02-22,14.635,14.65,14.54,14.585,155166.0
2023-02-23,14.61,14.67,14.515,14.575,142398.0
2023-02-24,14.555,14.635,14.47,14.63,180524.0
2023-02-27,14.655,14.745,14.63,14.65,79787.0
2023-02-28,14.635,14.645,14.56,14.595,187610.0
2023-03-01,14.63,14.66,14.57,14.625,70553.0
2023-03-02,14.655,14.685,14.57,14.685,133974.0
2023-03-03,14.685,14.85,14.685,14.825,110843.0
2023-03-06,14.85,14.865,14.8,14.82,102116.0
2023-03-07,14.825,14.845,14.66,14.695,113534.0
2023-03-08,14.71,14.775,14.685,14.71,134204.0
2023-03-09,14.735,14.735,14.515,14.53,223102.0
2023-03-10,14.515,14.515,14.3,14.325,285982.0
2023-03-13,14.255,14.255,14.065,14.19,296868.0
2023-03-14,14.305,14.345,14.14,14.23,166643.0
2023-03-15,14.025,14.025,13.87,14.02,304957.0
2023-03-16,13.95,14.14,13.875,14.095,153367.0
2023-03-17,14.085,14.085,13.92,13.995,192782.0
2023-03-20,14.0,14.085,13.97,14.065,133693.0
2023-03-21,14.2,14.23,14.09,14.225,174868.0
2023-03-22,14.2,14.24,14.085,14.1,116720.0
2023-03-23,14.115,14.15,13.975,14.02,140602.0
2023-03-24,13.95,14.05,13.9,14.05,107217.0
2023-03-27,14.11,14.15,14.085,14.14,125378.0
2023-03-28,14.165,14.2,14.125,14.16,96677.0
2023-03-29,14.275,14.28,14.2,14.28,148380.0
2023-03-30,14.365,14.365,14.305,14.35,69750.0
2023-03-31,14.405,14.43,14.365,14.405,83429.0
2023-04-03,14.5,14.54,14.45,14.525,101965.0
2023-04-04,14.615,14.615,14.505,14.575,153620.0
2023-04-05,14.53,14.58,14.505,14.58,96297.0
2023-04-06,14.575,14.615,14.55,14.615,50036.0
2023-04-10,14.575,14.64,14.55,14.64,89365.0
2023-04-11,14.665,14.755,14.64,14.73,96842.0
2023-04-12,14.795,14.815,14.74,14.745,93478.0
2023-04-13,14.78,14.815,14.74,14.795,121289.0
2023-04-14,14.805,14.845,14.795,14.815,100196.0
2023-04-17,14.82,14.855,14.79,14.855,63775.0
2023-04-18,14.905,14.915,14.865,14.865,101279.0
2023-04-19,14.815,14.895,14.795,14.87,99776.0
2023-04-20,14.84,14.895,14.83,14.855,65831.0
2023-04-21,14.855,14.895,14.83,14.89,51335.0
2023-04-24,14.84,14.905,14.82,14.905,70876.0
2023-04-25,14.89,14.905,14.755,14.765,101772.0
2023-04-26,14.755,14.805,14.695,14.735,111267.0
2023-04-27,14.745,14.87,14.745,14.845,86280.0
2023-04-28,14.77,14.905,14.765,14.9,102761.0
2023-05-01,14.94,14.975,14.88,14.89,102079.0
2023-05-02,14.89,14.89,14.67,14.74,195403.0
2023-05-03,14.73,14.79,14.695,14.695,119287.0
2023-05-04,14.69,14.69,14.515,14.52,218006.0
2023-05-05,14.59,14.695,14.59,14.67,90454.0
2023-05-08,14.73,14.74,14.655,14.67,96859.0
2023-05-09,14.62,14.655,14.595,14.645,78877.0
2023-05-10,14.655,14.68,14.53,14.595,138729.0
2023-05-11,14.53,14.58,14.505,14.565,85033.0
2023-05-12,14.57,14.665,14.54,14.665,73294.0
2023-05-15,14.62,14.665,14.58,14.655,78746.0
2023-05-16,14.615,14.615,14.445,14.465,123367.0
2023-05-17,14.465,14.48,14.39,14.465,129274.0
2023-05-18,14.465,14.545,14.38,14.545,88327.0
2023-05-19,14.48,14.54,14.47,14.505,69750.0
2023-05-23,14.455,14.495,14.395,14.395,106216.0
2023-05-24,14.355,14.355,14.23,14.255,172005.0
2023-05-25,14.21,14.21,14.11,14.155,285515.0
2023-05-26,14.21,14.265,14.185,14.22,94944.0
2023-05-29,14.255,14.28,14.23,14.265,191828.0
2023-05-30,14.255,14.255,14.105,14.195,223979.0
2023-05-31,14.08,14.08,13.945,13.945,175614.0
2023-06-01,13.985,14.05,13.945,13.995,124194.0
2023-06-02,14.08,14.255,14.045,14.255,157718.0
2023-06-05,14.295,14.295,14.155,14.17,128392.0
2023-06-06,14.16,14.22,14.12,14.22,165535.0
2023-06-07,14.23,14.27,14.205,14.235,118696.0
2023-06-08,14.235,14.27,14.18,14.23,199315.0
2023-06-09,14.23,14.235,14.17,14.185,74925.0
2023-06-12,14.16,14.185,14.13,14.17,173223.0
2023-06-13,14.245,14.295,14.185,14.245,144740.0
2023-06-14,14.255,14.32,14.185,14.23,112455.0
2023-06-15,14.21,14.265,14.21,14.24,118334.0
2023-06-16,14.29,14.295,14.22,14.23,126622.0
2023-06-19,14.245,14.245,14.185,14.23,95070.0
2023-06-20,14.195,14.22,14.085,14.095,205751.0
2023-06-21,14.07,14.11,14.025,14.08,109889.0
2023-06-22,14.0,14.02,13.975,13.99,159098.0
2023-06-23,13.95,13.96,13.885,13.895,211308.0
2023-06-26,13.885,14.05,13.875,14.025,110560.0
2023-06-27,14.045,14.13,14.025,14.12,160568.0
2023-06-28,14.145,14.185,14.085,14.185,76822.0
2023-06-29,14.17,14.245,14.17,14.245,103489.0
2023-06-30,14.315,14.4,14.295,14.39,159402.0
2023-07-04,14.435,14.435,14.375,14.415,113994.0
2023-07-05,14.39,14.405,14.355,14.375,108438.0
2023-07-06,14.29,14.295,14.185,14.215,174077.0
2023-07-07,14.215,14.27,14.18,14.205,105187.0
2023-07-10,14.22,14.22,14.145,14.155,95268.0
2023-07-11,14.195,14.195,14.135,14.17,106876.0
2023-07-12,14.24,14.28,14.17,14.255,108557.0
2023-07-13,14.295,14.39,14.27,14.38,217434.0
2023-07-14,14.39,14.4,14.33,14.355,73331.0
2023-07-17,14.35,14.355,14.305,14.315,107105.0
2023-07-18,14.28,14.4,14.28,14.39,100247.0
2023-07-19,14.435,14.465,14.405,14.465,76422.0
2023-07-20,14.46,14.51,14.45,14.51,106665.0
2023-07-21,14.525,14.585,14.51,14.575,142917.0
2023-07-24,14.575,14.64,14.57,14.6,120123.0
2023-07-25,14.595,14.63,14.56,14.565,94883.0
2023-07-26,14.55,14.6,14.525,14.57,65431.0
2023-07-27,14.575,14.6,14.475,14.475,179666.0
2023-07-28,14.51,14.585,14.5,14.51,191590.0
2023-07-31,14.49,14.595,14.485,14.55,179489.0
2023-08-01,14.525,14.55,14.475,14.51,94831.0
2023-08-02,14.405,14.44,14.33,14.37,149939.0
2023-08-03,14.33,14.33,14.235,14.26,118182.0
2023-08-04,14.305,14.43,14.28,14.345,56146.0
2023-08-08,14.315,14.345,14.26,14.33,80414.0
2023-08-09,14.355,14.44,14.345,14.405,133199.0
2023-08-10,14.465,14.51,14.405,14.43,171077.0
2023-08-11,14.39,14.465,14.39,14.45,75730.0
2023-08-14,14.45,14.45,14.34,14.37,103510.0
2023-08-15,14.315,14.315,14.1,14.175,224591.0
2023-08-16,14.135,14.15,14.09,14.11,109174.0
2023-08-17,14.125,14.175,14.055,14.055,83620.0
2023-08-18,14.015,14.065,13.995,14.05,175746.0
2023-08-21,14.055,14.075,13.965,13.99,101530.0
2023-08-22,13.98,13.995,13.895,13.905,165054.0
2023-08-23,13.885,14.005,13.885,13.97,98230.0
2023-08-24,13.99,14.03,13.97,14.005,95788.0
2023-08-25,14.055,14.075,13.935,14.025,144026.0
2023-08-28,14.04,14.15,14.04,14.15,141222.0
2023-08-29,14.175,14.315,14.14,14.315,95068.0
2023-08-30,14.295,14.38,14.295,14.33,101565.0
2023-08-31,14.35,14.365,14.245,14.245,121351.0
2023-09-01,14.315,14.415,14.315,14.39,90886.0
2023-09-05,14.45,14.45,14.32,14.32,114415.0
2023-09-06,14.26,14.28,14.16,14.2,130793.0
2023-09-07,14.16,14.245,14.14,14.15,98602.0
2023-09-08,14.115,14.175,14.1,14.13,81443.0
2023-09-11,14.16,14.235,14.14,14.2,259673.0
2023-09-12,14.185,14.28,14.15,14.255,102093.0
2023-09-13,14.28,14.33,14.26,14.305,73130.0
2023-09-14,14.38,14.52,14.365,14.5,240870.0
2023-09-15,14.475,14.555,14.47,14.535,110711.0
2023-09-18,14.535,14.545,14.45,14.495,118180.0
2023-09-19,14.495,14.5,14.35,14.35,136701.0
2023-09-20,14.39,14.425,14.365,14.365,104498.0
2023-09-21,14.29,14.32,14.115,14.135,170171.0
2023-09-22,14.185,14.185,14.11,14.11,150230.0
2023-09-25,14.11,14.16,14.04,14.105,139562.0
2023-09-26,14.085,14.09,13.97,13.97,212486.0
2023-09-27,14.04,14.05,13.79,13.86,197233.0
2023-09-28,13.78,13.96,13.77,13.93,86412.0
2023-09-29,13.97,14.025,13.875,13.885,181891.0
2023-10-02,13.865,13.895,13.6,13.615,248616.0
2023-10-03,13.52,13.6,13.46,13.505,239890.0
2023-10-04,13.495,13.55,13.39,13.55,162772.0
2023-10-05,13.505,13.65,13.505,13.635,105211.0
2023-10-06,13.645,13.71,13.47,13.685,72947.0
2023-10-10,13.695,13.93,13.685,13.895,160015.0
2023-10-11,13.935,14.025,13.895,14.015,152591.0
2023-10-12,14.03,14.055,13.875,13.935,76746.0
2023-10-13,14.025,14.05,13.89,13.895,106405.0
2023-10-16,13.955,14.025,13.885,14.015,145380.0
2023-10-17,13.945,14.085,13.945,14.03,115336.0
2023-10-18,13.97,13.99,13.84,13.84,57677.0
2023-10-19,13.835,13.875,13.745,13.765,82328.0
2023-10-20,13.705,13.74,13.565,13.565,191156.0
2023-10-23,13.505,13.625,13.46,13.515,204960.0
2023-10-24,13.565,13.59,13.47,13.48,232128.0
2023-10-25,13.47,13.59,13.455,13.515,240799.0
2023-10-26,13.47,13.585,13.47,13.53,68722.0
2023-10-27,13.59,13.59,13.375,13.41,206256.0
2023-10-30,13.41,13.6,13.4,13.55,179442.0
2023-10-31,13.59,13.59,13.495,13.54,67711.0
2023-11-01,13.6,13.715,13.585,13.715,108273.0
2023-11-02,13.81,14.05,13.79,14.045,166675.0
2023-11-03,14.14,14.2,14.085,14.15,109162.0
2023-11-06,14.19,14.19,14.095,14.115,118749.0
2023-11-07,14.08,14.08,13.99,14.005,128473.0
2023-11-08,13.975,14.045,13.92,13.955,96317.0
2023-11-09,14.035,14.13,14.01,14.035,160067.0
2023-11-10,14.06,14.085,13.99,14.06,93614.0
2023-11-13,14.085,14.155,14.025,14.115,53467.0
2023-11-14,14.21,14.33,14.21,14.295,125997.0
2023-11-15,14.305,14.385,14.295,14.34,106686.0
2023-11-16,14.305,14.365,14.285,14.33,108955.0
2023-11-17,14.355,14.46,14.34,14.445,98150.0
2023-11-20,14.45,14.47,14.41,14.45,206387.0
2023-11-21,14.41,14.47,14.385,14.39,131065.0
2023-11-22,14.41,14.41,14.33,14.365,99056.0
2023-11-23,14.375,14.41,14.35,14.365,60597.0
2023-11-24,14.35,14.4,14.34,14.365,100447.0
2023-11-27,14.385,14.385,14.28,14.28,132221.0
2023-11-28,14.235,14.295,14.18,14.27,81435.0
2023-11-29,14.285,14.385,14.285,14.35,99146.0
2023-11-30,14.435,14.47,14.355,14.47,106348.0
2023-12-01,14.435,14.61,14.435,14.6,176521.0
2023-12-04,14.53,14.63,14.525,14.62,149692.0
2023-12-05,14.565,14.645,14.565,14.6,137959.0
2023-12-06,14.61,14.69,14.56,14.56,123114.0
2023-12-07,14.56,14.59,14.54,14.565,116020.0
2023-12-08,14.54,14.63,14.54,14.61,113738.0
2023-12-11,14.61,14.63,14.55,14.63,183263.0
2023-12-12,14.61,14.63,14.53,14.565,101315.0
2023-12-13,14.525,14.805,14.495,14.785,155850.0
2023-12-14,14.83,14.915,14.83,14.865,169337.0
2023-12-15,14.875,14.915,14.655,14.67,211729.0
2023-12-18,14.665,14.76,14.655,14.735,119730.0
2023-12-19,14.715,14.865,14.705,14.865,157476.0
2023-12-20,14.83,14.915,14.76,14.76,217181.0
2023-12-21,14.785,14.875,14.785,14.84,66015.0
2023-12-22,14.84,14.945,14.83,14.895,112177.0
2023-12-27,14.925,15.04,14.9,14.985,106100.0
2023-12-28,14.96,15.015,14.935,14.96,88594.0
2023-12-29,14.995,15.005,14.935,15.005,76434.0
2024-01-02,15.015,15.085,14.98,15.015,166324.0
2024-01-03,15.015,15.075,14.97,15.045,109874.0
2024-01-04,15.085,15.12,15.04,15.06,95388.0
2024-01-05,15.06,15.145,15.04,15.1,83842.0
2024-01-08,15.05,15.155,15.05,15.155,97310.0
2024-01-09,15.12,15.135,15.025,15.04,104817.0
2024-01-10,15.005,15.06,14.985,15.03,81229.0
2024-01-11,15.065,15.065,14.9,14.95,121588.0
2024-01-12,14.98,15.065,14.945,14.945,93096.0
2024-01-15,14.945,15.005,14.915,15.005,56519.0
2024-01-16,14.945,14.97,14.88,14.945,145174.0
2024-01-17,14.875,14.945,14.74,14.81,200279.0
2024-01-18,14.865,14.875,14.765,14.82,106541.0
2024-01-19,14.83,14.925,14.785,14.915,70666.0
2024-01-22,14.96,14.96,14.855,14.915,126660.0
2024-01-23,14.91,14.98,14.9,14.95,73300.0
2024-01-24,14.98,15.025,14.945,14.95,181809.0
2024-01-25,14.97,15.005,14.95,15.005,120031.0
2024-01-26,15.005,15.015,14.96,15.015,96027.0
2024-01-29,15.025,15.05,14.945,15.04,114200.0
2024-01-30,15.015,15.095,15.015,15.065,68719.0
2024-01-31,15.05,15.1,14.95,14.96,81082.0
2024-02-01,15.03,15.04,14.935,15.03,90174.0
2024-02-02,14.96,14.985,14.865,14.935,145800.0
2024-02-05,14.915,14.915,14.785,14.835,92378.0
2024-02-06,14.845,14.91,14.83,14.88,67037.0
2024-02-07,14.865,14.9,14.82,14.835,122222.0
2024-02-08,14.83,14.835,14.675,14.775,104898.0
2024-02-09,14.785,14.8,14.73,14.8,96431.0
2024-02-12,14.82,14.89,14.79,14.865,186780.0
2024-02-13,14.775,14.785,14.545,14.64,140240.0
2024-02-14,14.75,14.785,14.67,14.785,84876.0
2024-02-15,14.8,15.005,14.8,14.98,106942.0
2024-02-16,14.97,15.085,14.97,15.05,153410.0
2024-02-20,15.04,15.12,15.03,15.095,144790.0
2024-02-21,15.075,15.12,15.075,15.12,134168.0
2024-02-22,15.14,15.225,15.12,15.215,133232.0
2024-02-23,15.19,15.26,15.19,15.255,140117.0
2024-02-26,15.255,15.26,15.13,15.165,263877.0
2024-02-27,15.145,15.245,15.12,15.155,91303.0
2024-02-28,15.14,15.175,15.11,15.11,122127.0
2024-02-29,15.19,15.27,15.145,15.2,111101.0
2024-03-01,15.21,15.325,15.2,15.3,254369.0
2024-03-04,15.3,15.305,15.235,15.27,123785.0
2024-03-05,15.235,15.34,15.235,15.3,149982.0
2024-03-06,15.36,15.405,15.305,15.325,120941.0
2024-03-07,15.36,15.43,15.34,15.425,76166.0
2024-03-08,15.45,15.465,15.385,15.425,128077.0
2024-03-11,15.36,15.445,15.35,15.44,144961.0
2024-03-12,15.45,15.465,15.405,15.44,65137.0
2024-03-13,15.44,15.505,15.43,15.485,120376.0
2024-03-14,15.495,15.52,15.335,15.385,84182.0
2024-03-15,15.36,15.45,15.34,15.415,90178.0
2024-03-18,15.405,15.425,15.37,15.395,66146.0
2024-03-19,15.385,15.465,15.385,15.415,66206.0
2024-03-20,15.405,15.505,15.395,15.485,81354.0
2024-03-21,15.53,15.585,15.485,15.545,179284.0
2024-03-22,15.585,15.59,15.46,15.485,86474.0
2024-03-25,15.45,15.52,15.45,15.475,124503.0
2024-03-26,15.505,15.52,15.44,15.51,127359.0
2024-03-27,15.505,15.565,15.475,15.555,88600.0
2024-03-28,15.565,15.665,15.565,15.645,135291.0
2024-04-01,15.675,15.675,15.565,15.63,123500.0
2024-04-02,15.575,15.6,15.485,15.54,74489.0
2024-04-03,15.495,15.575,15.495,15.545,108853.0
2024-04-04,15.545,15.6,15.46,15.495,137416.0
2024-04-05,15.495,15.6,15.465,15.575,101724.0
2024-04-08,15.565,15.62,15.545,15.6,72130.0
2024-04-09,15.63,15.655,15.54,15.655,60633.0
2024-04-10,15.565,15.6,15.46,15.51,113930.0
2024-04-11,15.51,15.51,15.36,15.42,88465.0
2024-04-12,15.395,15.46,15.25,15.305,82162.0
2024-04-15,15.36,15.405,15.16,15.215,129659.0
2024-04-16,15.155,15.225,15.075,15.11,118181.0
2024-04-17,15.11,15.2,15.035,15.055,104328.0
2024-04-18,15.09,15.19,15.08,15.145,121855.0
2024-04-19,15.155,15.27,15.12,15.245,133957.0
2024-04-22,15.245,15.34,15.225,15.315,80857.0
2024-04-23,15.29,15.375,15.28,15.36,89547.0
2024-04-24,15.36,15.37,15.25,15.305,113952.0
2024-04-25,15.19,15.295,15.145,15.28,85723.0
2024-04-26,15.315,15.34,15.295,15.315,92823.0
2024-04-29,15.29,15.36,15.28,15.335,98972.0
2024-04-30,15.325,15.335,15.215,15.225,95115.0
2024-05-01,15.205,15.305,15.16,15.235,90838.0
2024-05-02,15.235,15.34,15.225,15.34,86711.0
2024-05-03,15.395,15.405,15.335,15.385,83465.0
2024-05-06,15.45,15.55,15.395,15.55,94100.0
2024-05-07,15.585,15.595,15.55,15.56,119231.0
2024-05-08,15.54,15.67,15.495,15.66,94570.0
2024-05-09,15.675,15.8,15.675,15.785,223921.0
2024-05-10,15.79,15.82,15.765,15.765,99826.0
2024-05-13,15.775,15.83,15.74,15.745,114699.0
2024-05-14,15.79,15.79,15.71,15.745,31628.0
2024-05-15,15.755,15.79,15.72,15.765,80285.0
2024-05-16,15.775,15.79,15.755,15.785,68936.0
2024-05-17,15.785,15.845,15.765,15.835,67927.0
2024-05-21,15.8,15.89,15.785,15.855,131846.0
2024-05-22,15.845,15.845,15.765,15.81,67494.0
2024-05-23,15.855,15.855,15.675,15.73,66542.0
2024-05-24,15.72,15.8,15.71,15.765,59526.0
2024-05-27,15.72,15.81,15.72,15.79,52145.0
2024-05-28,15.765,15.785,15.66,15.71,64967.0
2024-05-29,15.64,15.72,15.44,15.45,188432.0
2024-05-30,15.475,15.605,15.47,15.585,48994.0
2024-05-31,15.575,15.72,15.56,15.72,116277.0
2024-06-03,15.76,15.765,15.585,15.66,115782.0
2024-06-04,15.63,15.63,15.515,15.62,141363.0
2024-06-05,15.675,15.685,15.595,15.65,59725.0
2024-06-06,15.65,15.695,15.63,15.66,59744.0
2024-06-07,15.585,15.66,15.57,15.575,85893.0
2024-06-10,15.52,15.585,15.52,15.57,94468.0
2024-06-11,15.515,15.54,15.415,15.45,126165.0
2024-06-12,15.57,15.595,15.44,15.47,115217.0
2024-06-13,15.46,15.46,15.26,15.28,176027.0
2024-06-14,15.23,15.24,15.08,15.185,125870.0
2024-06-17,15.105,15.195,15.095,15.14,85110.0
2024-06-18,15.095,15.25,15.085,15.16,80146.0
2024-06-19,15.185,15.185,15.085,15.115,73721.0
2024-06-20,15.14,15.205,15.08,15.14,127026.0
2024-06-21,15.095,15.18,15.085,15.135,77679.0
2024-06-24,15.18,15.34,15.15,15.33,123472.0
2024-06-25,15.305,15.325,15.24,15.305,80971.0
2024-06-26,15.26,15.27,15.185,15.27,110169.0
2024-06-27,15.305,15.33,15.26,15.325,99788.0
2024-06-28,15.33,15.385,15.28,15.305,33409.0
2024-07-02,15.315,15.33,15.21,15.295,92737.0
2024-07-03,15.295,15.48,15.25,15.45,77685.0
2024-07-04,15.435,15.505,15.435,15.48,89349.0
2024-07-05,15.46,15.485,15.34,15.35,65153.0
2024-07-08,15.315,15.385,15.305,15.37,49280.0
2024-07-09,15.35,15.38,15.315,15.35,62650.0
2024-07-10,15.36,15.525,15.35,15.515,84173.0
2024-07-11,15.535,15.65,15.525,15.635,108233.0
2024-07-12,15.635,15.745,15.615,15.695,108343.0
2024-07-15,15.695,15.78,15.66,15.75,147569.0
2024-07-16,15.76,15.845,15.745,15.845,85460.0
2024-07-17,15.78,15.87,15.77,15.86,94224.0
2024-07-18,15.89,15.915,15.795,15.845,87293.0
2024-07-19,15.815,15.835,15.76,15.77,31715.0
2024-07-22,15.795,15.9,15.76,15.9,102242.0
2024-07-23,15.86,15.9,15.845,15.86,65790.0
2024-07-24,15.795,15.905,15.79,15.795,80504.0
2024-07-25,15.735,15.87,15.725,15.805,58623.0
2024-07-26,15.86,15.935,15.845,15.925,141820.0
2024-07-29,15.925,15.95,15.87,15.925,71751.0
2024-07-30,15.95,16.015,15.935,15.98,90233.0
2024-07-31,16.045,16.145,15.95,16.09,225828.0
2024-08-01,16.125,16.135,15.905,15.96,89394.0
2024-08-02,15.85,16.0,15.585,15.74,156012.0
2024-08-06,15.4,15.65,15.395,15.615,210297.0
2024-08-07,15.76,15.77,15.475,15.52,143738.0
2024-08-08,15.595,15.725,15.56,15.675,130435.0
2024-08-09,15.74,15.75,15.65,15.75,94301.0
2024-08-12,15.725,15.825,15.715,15.795,88177.0
2024-08-13,15.825,15.905,15.795,15.905,83640.0
2024-08-14,15.895,15.99,15.87,15.99,129578.0
2024-08-15,16.045,16.125,16.035,16.08,192629.0
2024-08-16,16.07,16.145,16.045,16.125,182029.0
2024-08-19,16.1,16.235,16.1,16.18,124836.0
2024-08-20,16.145,16.18,16.1,16.145,55810.0
2024-08-21,16.165,16.18,16.09,16.165,35513.0
2024-08-22,16.125,16.19,16.1,16.175,47604.0
2024-08-23,16.235,16.34,16.21,16.3,102856.0
2024-08-26,16.31,16.39,16.275,16.345,92593.0
2024-08-27,16.33,16.365,16.275,16.32,66170.0
2024-08-28,16.31,16.355,16.255,16.29,56251.0
2024-08-29,16.375,16.42,16.31,16.365,109120.0
2024-08-30,16.365,16.42,16.34,16.4,97066.0
2024-09-03,16.375,16.4,16.29,16.355,142085.0
2024-09-04,16.31,16.43,16.31,16.395,111342.0
2024-09-05,16.46,16.465,16.365,16.375,69591.0
2024-09-06,16.41,16.465,16.255,16.31,110720.0
2024-09-09,16.41,16.475,16.4,16.45,94708.0
2024-09-10,16.475,16.485,16.3,16.385,87268.0
2024-09-11,16.41,16.44,16.265,16.43,73678.0
2024-09-12,16.485,16.56,16.45,16.55,180206.0
2024-09-13,16.595,16.66,16.58,16.615,107566.0
2024-09-16,16.68,16.69,16.6,16.68,110533.0
2024-09-17,16.735,16.735,16.625,16.65,80026.0
2024-09-18,16.635,16.68,16.585,16.615,184242.0
2024-09-19,16.715,16.745,16.66,16.69,80305.0
2024-09-20,16.67,16.695,16.615,16.695,111948.0
2024-09-23,16.695,16.73,16.65,16.695,107836.0
2024-09-24,16.725,16.76,16.7,16.705,82088.0
2024-09-25,16.69,16.715,16.67,16.69,104313.0
2024-09-26,16.705,16.78,16.705,16.745,128256.0
2024-09-27,16.79,16.81,16.755,16.76,58940.0
2024-09-30,16.735,16.78,16.67,16.78,74971.0
2024-10-01,16.77,16.825,16.69,16.8,86487.0
2024-10-02,16.835,16.855,16.735,16.79,65806.0
2024-10-03,16.735,16.82,16.66,16.755,57364.0
2024-10-04,16.8,16.835,16.695,16.81,103049.0
2024-10-07,16.77,16.825,16.715,16.78,74427.0
2024-10-08,16.79,16.8,16.705,16.76,52080.0
2024-10-09,16.725,16.855,16.695,16.855,142154.0
2024-10-10,16.825,16.89,16.81,16.885,103019.0
2024-10-11,16.89,16.985,16.825,16.955,135804.0
2024-10-15,16.91,16.995,16.885,16.995,67713.0
2024-10-16,17.01,17.07,16.975,17.04,125052.0
2024-10-17,17.135,17.135,17.06,17.105,276282.0
2024-10-18,17.115,17.185,17.06,17.17,109628.0
2024-10-21,17.18,17.205,17.075,17.115,91633.0
2024-10-22,17.06,17.105,17.005,17.095,110618.0
2024-10-23,17.05,17.105,16.985,17.06,97917.0
2024-10-24,17.02,17.075,16.93,17.05,85158.0
2024-10-25,17.03,17.05,16.965,16.975,80502.0
2024-10-28,16.995,17.075,16.955,17.05,68828.0
2024-10-29,17.06,17.06,16.94,16.94,72041.0
2024-10-30,16.965,17.015,16.92,16.965,85957.0
2024-10-31,16.92,16.965,16.77,16.8,252542.0
2024-11-01,16.93,16.945,16.8,16.855,93140.0
2024-11-04,16.81,16.865,16.725,16.79,178116.0
2024-11-05,16.78,16.9,16.78,16.845,248863.0
2024-11-06,17.005,17.03,16.845,17.03,116350.0
2024-11-07,17.06,17.125,16.995,17.085,131162.0
2024-11-08,17.125,17.125,17.07,17.105,73987.0
2024-11-11,17.155,17.22,17.085,17.145,92912.0
2024-11-12,17.155,17.16,16.975,17.06,168458.0
2024-11-13,17.115,17.115,16.995,17.02,76256.0
2024-11-14,17.095,17.165,17.02,17.125,71939.0
2024-11-15,17.135,17.155,17.03,17.06,75593.0
2024-11-18,17.06,17.17,17.03,17.145,92443.0
2024-11-19,17.005,17.125,16.985,17.125,36801.0
2024-11-20,17.105,17.145,17.07,17.145,54520.0
2024-11-21,17.145,17.285,17.115,17.275,82175.0
2024-11-22,17.29,17.34,17.285,17.31,116164.0
2024-11-25,17.33,17.36,17.265,17.29,87877.0
2024-11-26,17.265,17.275,17.17,17.255,93346.0
2024-11-27,17.22,17.33,17.22,17.31,50519.0
2024-11-28,17.3,17.36,17.225,17.33,78721.0
2024-11-29,17.255,17.375,17.255,17.375,76062.0
2024-12-02,17.435,17.45,17.31,17.375,92632.0
2024-12-03,17.375,17.445,17.37,17.395,54602.0
2024-12-04,17.445,17.445,17.34,17.385,158156.0
2024-12-05,17.37,17.47,17.34,17.425,99716.0
2024-12-06,17.415,17.45,17.37,17.395,71466.0
2024-12-09,17.435,17.46,17.37,17.37,134417.0
2024-12-10,17.34,17.37,17.295,17.32,53270.0
2024-12-11,17.33,17.385,17.275,17.295,62903.0
2024-12-12,17.295,17.295,17.145,17.18,97438.0
2024-12-13,17.17,17.17,17.07,17.105,124750.0
2024-12-16,17.05,17.07,16.965,16.985,116152.0
2024-12-17,16.87,16.95,16.86,16.935,105030.0
2024-12-18,16.92,16.945,16.645,16.695,110003.0
2024-12-19,16.7,16.74,16.58,16.58,132183.0
2024-12-20,16.55,16.775,16.485,16.775,67369.0
2024-12-23,16.545,16.76,16.535,16.75,75638.0
2024-12-24,16.74,16.795,16.71,16.775,37042.0
2024-12-27,16.76,16.845,16.74,16.785,66224.0
2024-12-30,16.69,16.745,16.625,16.685,98721.0
2024-12-31,16.775,16.845,16.675,16.805,35673.0
2025-01-02,16.92,16.955,16.775,16.85,89222.0
2025-01-03,16.85,17.015,16.85,16.985,79177.0
2025-01-06,17.07,17.08,16.935,16.945,122134.0
2025-01-07,17.005,17.08,16.965,16.995,73815.0
2025-01-08,16.985,17.03,16.94,17.02,99151.0
2025-01-09,16.965,17.1,16.945,17.015,45158.0
2025-01-10,16.955,16.985,16.805,16.86,115979.0
2025-01-13,16.73,16.815,16.73,16.77,65352.0
2025-01-14,16.76,16.775,16.645,16.77,113841.0
2025-01-15,16.815,16.905,16.785,16.86,122702.0
2025-01-16,16.87,16.945,16.825,16.945,72868.0
2025-01-17,16.92,17.07,16.88,17.07,161081.0
2025-01-20,17.07,17.165,17.03,17.105,71139.0
2025-01-21,17.03,17.175,17.02,17.135,86231.0
2025-01-22,17.155,17.175,17.105,17.125,123835.0
2025-01-23,17.135,17.24,17.115,17.21,94399.0
2025-01-24,17.175,17.23,17.155,17.2,53077.0
2025-01-27,17.155,17.265,17.135,17.25,109073.0
2025-01-28,17.25,17.305,17.19,17.24,44256.0
2025-01-29,17.21,17.315,17.2,17.24,115108.0
2025-01-30,17.335,17.43,17.23,17.38,143644.0
2025-01-31,17.335,17.39,17.23,17.24,261255.0
2025-02-03,16.585,17.095,16.585,17.06,297834.0
2025-02-04,17.085,17.145,17.02,17.02,130847.0
2025-02-05,17.01,17.165,17.01,17.155,97651.0
2025-02-06,17.18,17.24,17.105,17.18,138812.0
2025-02-07,17.18,17.2,17.04,17.08,97750.0
2025-02-10,17.19,17.2,17.115,17.175,78098.0
2025-02-11,17.115,17.21,17.085,17.19,81171.0
2025-02-12,17.165,17.19,17.115,17.165,164097.0
2025-02-13,17.155,17.19,17.105,17.155,86361.0
2025-02-14,17.18,17.19,17.04,17.07,221746.0
2025-02-18,17.08,17.155,16.995,17.155,56087.0
2025-02-19,17.105,17.135,17.0,17.125,93290.0
2025-02-20,17.155,17.175,17.1,17.145,80198.0
2025-02-21,17.105,17.145,17.04,17.07,77024.0
2025-02-24,17.07,17.135,17.06,17.06,81725.0
2025-02-25,17.105,17.18,17.04,17.155,81317.0
2025-02-26,17.155,17.23,17.08,17.165,57883.0
2025-02-27,17.2,17.21,17.105,17.115,131576.0
2025-02-28,17.06,17.315,17.06,17.315,89563.0
2025-03-03,17.305,17.36,17.06,17.115,121982.0
2025-03-04,16.915,16.99,16.78,16.87,186096.0
2025-03-05,16.84,16.99,16.82,16.98,161892.0
2025-03-06,16.85,16.97,16.82,16.915,97312.0
2025-03-07,16.87,17.085,16.87,17.07,80020.0
2025-03-10,17.04,17.06,16.915,16.99,157564.0
2025-03-11,16.925,16.98,16.765,16.83,192614.0
2025-03-12,16.79,16.905,16.735,16.86,97738.0
2025-03-13,16.83,16.915,16.735,16.77,93444.0
2025-03-14,16.83,16.945,16.8,16.935,105689.0
2025-03-17,16.965,17.075,16.945,17.07,60547.0
2025-03-18,17.07,17.105,16.965,17.05,44315.0
2025-03-19,17.075,17.18,16.965,17.165,56216.0
2025-03-20,17.105,17.19,17.075,17.155,96319.0
2025-03-21,17.115,17.155,16.99,17.075,94381.0
2025-03-24,17.115,17.25,17.095,17.2,55798.0
2025-03-25,17.27,17.305,17.23,17.23,92368.0
2025-03-26,17.22,17.325,17.21,17.26,126442.0
2025-03-27,17.24,17.295,17.2,17.275,109791.0
2025-03-28,17.27,17.295,17.125,17.135,128424.0
2025-03-31,17.04,17.305,17.03,17.25,135204.0
2025-04-01,17.275,17.315,17.155,17.305,57159.0
2025-04-02,17.24,17.4,17.19,17.39,140403.0
2025-04-03,17.055,17.375,16.97,17.16,195393.0
2025-04-04,16.865,16.915,16.385,16.465,426608.0
2025-04-07,15.81,16.455,15.8,16.165,491694.0
2025-04-08,16.465,16.465,15.755,15.84,468031.0
2025-04-09,15.755,16.425,15.66,16.365,428423.0
2025-04-10,16.29,16.33,15.79,16.02,395178.0
2025-04-11,15.965,16.375,15.965,16.33,110693.0
2025-04-14,16.465,16.595,16.385,16.56,155104.0
2025-04-15,16.56,16.685,16.56,16.655,68361.0
2025-04-16,16.615,16.75,16.56,16.655,98325.0
2025-04-17,16.695,16.835,16.675,16.74,144857.0
2025-04-21,16.72,16.76,16.595,16.7,86563.0
2025-04-22,16.835,16.94,16.825,16.895,94599.0
2025-04-23,17.055,17.105,16.895,16.925,162153.0
2025-04-24,16.93,17.01,16.905,17.01,76837.0
2025-04-25,16.97,17.01,16.915,17.01,92088.0
2025-04-28,17.01,17.085,16.99,17.055,96518.0
2025-04-29,17.065,17.155,17.055,17.135,67760.0
2025-04-30,17.105,17.2,16.98,17.2,55438.0
2025-05-01,17.175,17.22,17.105,17.115,113399.0
2025-05-02,17.24,17.25,17.125,17.22,62488.0
2025-05-05,17.165,17.19,17.115,17.155,78433.0
2025-05-06,17.165,17.24,17.135,17.24,52831.0
2025-05-07,17.22,17.285,17.18,17.25,74809.0
2025-05-08,17.3,17.415,17.26,17.335,103121.0
2025-05-09,17.435,17.45,17.365,17.45,86254.0
2025-05-12,17.585,17.595,17.415,17.415,155006.0
2025-05-13,17.45,17.49,17.415,17.415,103120.0
2025-05-14,17.435,17.435,17.355,17.425,90617.0
2025-05-15,17.425,17.56,17.425,17.55,149330.0
2025-05-16,17.56,17.615,17.54,17.595,116473.0
2025-05-20,17.605,17.73,17.595,17.685,78609.0
2025-05-21,17.675,17.705,17.575,17.635,96484.0
2025-05-22,17.615,17.665,17.575,17.615,120561.0
2025-05-23,17.585,17.635,17.55,17.615,59392.0
2025-05-26,17.635,17.71,17.615,17.645,91666.0
2025-05-27,17.705,17.82,17.685,17.79,87794.0
2025-05-28,17.82,17.83,17.75,17.77,67416.0
2025-05-29,17.85,17.85,17.73,17.78,61763.0
2025-05-30,17.77,17.83,17.73,17.83,99087.0
2025-06-02,17.84,17.905,17.78,17.895,93771.0
2025-06-03,17.895,17.915,17.865,17.905,77062.0
2025-06-04,17.895,17.915,17.82,17.855,106018.0
2025-06-05,17.905,17.905,17.82,17.83,62933.0
2025-06-06,17.885,17.895,17.84,17.85,62826.0
2025-06-09,17.85,17.875,17.79,17.83,62337.0
2025-06-10,17.865,17.905,17.81,17.875,61347.0
2025-06-11,17.885,17.905,17.83,17.885,102170.0
2025-06-12,17.83,17.975,17.83,17.975,169566.0
2025-06-13,18.01,18.01,17.935,17.965,76731.0
2025-06-16,18.02,18.04,17.945,17.945,69993.0
2025-06-17,17.975,17.995,17.875,17.935,126386.0
2025-06-18,17.955,17.995,17.9,17.905,85101.0
2025-06-19,17.905,18.01,17.865,17.905,52350.0
2025-06-20,18.01,18.01,17.885,17.915,63972.0
2025-06-23,17.925,18.005,17.905,17.955,84760.0
2025-06-24,17.925,18.005,17.925,17.985,95540.0
2025-06-25,17.935,17.965,17.855,17.885,121162.0
2025-06-26,17.905,17.995,17.895,17.975,105402.0
2025-06-27,17.975,18.05,17.925,17.965,108241.0
2025-06-30,17.985,18.05,17.935,18.04,53039.0
2025-07-02,18.11,18.11,18.04,18.1,214606.0
2025-07-03,18.12,18.16,18.08,18.15,78131.0
2025-07-04,18.07,18.16,18.06,18.14,70846.0
2025-07-07,18.13,18.18,18.1,18.13,123708.0
2025-07-08,18.14,18.17,18.11,18.14,66219.0
2025-07-09,18.18,18.2,18.16,18.17,119253.0
2025-07-10,18.17,18.255,18.15,18.225,109037.0
2025-07-11,18.215,18.255,18.15,18.245,74370.0
2025-07-14,18.265,18.325,18.235,18.305,122342.0
2025-07-15,18.375,18.385,18.205,18.225,115171.0
2025-07-16,18.245,18.305,18.15,18.225,69857.0
2025-07-17,18.225,18.295,18.225,18.275,79313.0
2025-07-18,18.295,18.315,18.205,18.235,86714.0
2025-07-21,18.265,18.275,18.205,18.215,77921.0
2025-07-22,18.235,18.305,18.215,18.285,66254.0
2025-07-23,18.315,18.365,18.285,18.325,66558.0
2025-07-24,18.335,18.375,18.265,18.325,105632.0
2025-07-25,18.355,18.375,18.295,18.355,121997.0
2025-07-28,18.385,18.385,18.27,18.295,94847.0
2025-07-29,18.345,18.365,18.295,18.345,64723.0
2025-07-30,18.345,18.39,18.265,18.305,100562.0
2025-07-31,18.265,18.335,18.235,18.275,86359.0
2025-08-01,18.255,18.255,18.1,18.195,137347.0
2025-08-05,18.355,18.395,18.295,18.375,178039.0
2025-08-06,18.44,18.44,18.315,18.335,132921.0
2025-08-07,18.385,18.385,18.205,18.225,122769.0
2025-08-08,18.295,18.315,18.205,18.225,57665.0
2025-08-11,18.235,18.295,18.185,18.195,160387.0
2025-08-12,18.235,18.305,18.215,18.275,77818.0
2025-08-13,18.345,18.385,18.295,18.365,106481.0
2025-08-14,18.385,18.41,18.335,18.41,89464.0
2025-08-15,18.44,18.46,18.405,18.45,80616.0
2025-08-18,18.47,18.47,18.405,18.42,98551.0
2025-08-19,18.405,18.525,18.395,18.44,52103.0
2025-08-20,18.51,18.6,18.41,18.59,84567.0
2025-08-21,18.56,18.655,18.53,18.64,70873.0
2025-08-22,18.645,18.765,18.61,18.735,136555.0
2025-08-25,18.755,18.765,18.645,18.685,137386.0
2025-08-26,18.705,18.775,18.685,18.765,97778.0
2025-08-27,18.805,18.875,18.755,18.835,118931.0
2025-08-28,18.865,18.875,18.735,18.805,120345.0
2025-08-29,18.805,18.91,18.755,18.885,68674.0
2025-09-02,18.875,18.885,18.805,18.875,86079.0
2025-09-03,18.9,18.93,18.875,18.93,94072.0
2025-09-04,18.93,18.99,18.92,18.98,137156.0
2025-09-05,19.0,19.03,18.93,18.97,70233.0
2025-09-08,18.95,18.99,18.9,18.96,149988.0
2025-09-09,18.96,19.06,18.95,19.0,88597.0
2025-09-10,19.06,19.06,19.0,19.05,54829.0
2025-09-11,19.08,19.15,19.05,19.15,71626.0
2025-09-12,19.12,19.17,19.1,19.12,84424.0
2025-09-15,19.11,19.13,19.06,19.12,139957.0
2025-09-16,19.16,19.16,19.055,19.09,110247.0
2025-09-17,19.05,19.17,19.05,19.11,108092.0
2025-09-18,19.15,19.15,19.08,19.1,159804.0
2025-09-19,19.2,19.285,19.1,19.21,94079.0
2025-09-22,19.21,19.295,19.18,19.275,79353.0
2025-09-23,19.285,19.335,19.265,19.265,106633.0
2025-09-24,19.315,19.335,19.265,19.295,48344.0
2025-09-25,19.245,19.335,19.235,19.325,94467.0
2025-09-26,19.335,19.415,19.325,19.385,81595.0
2025-09-29,19.435,19.455,19.395,19.405,66899.0
2025-09-30,19.405,19.455,19.355,19.455,53365.0
2025-10-01,19.495,19.525,19.465,19.465,102205.0
2025-10-02,19.455,19.515,19.415,19.515,75352.0
2025-10-03,19.525,19.65,19.505,19.63,115435.0
2025-10-06,19.65,19.67,19.565,19.67,112449.0
2025-10-07,19.68,19.68,19.595,19.61,73068.0
2025-10-08,19.7,19.71,19.525,19.575,145557.0
2025-10-09,19.575,19.61,19.475,19.495,98941.0
2025-10-10,19.585,19.595,19.405,19.415,137726.0
2025-10-14,19.445,19.605,19.445,19.555,99985.0
2025-10-15,19.595,19.75,19.595,19.65,98758.0
2025-10-16,19.65,19.68,19.475,19.525,168464.0
2025-10-17,19.505,19.515,19.44,19.465,128587.0
2025-10-20,19.535,19.595,19.53,19.555,91705.0
2025-10-21,19.545,19.555,19.425,19.465,131248.0
2025-10-22,19.475,19.565,19.465,19.545,99481.0
2025-10-23,19.545,19.66,19.535,19.61,88093.0
2025-10-24,19.65,19.66,19.62,19.66,121205.0
2025-10-27,19.66,19.67,19.585,19.65,108297.0
2025-10-28,19.65,19.67,19.595,19.605,154951.0
2025-10-29,19.635,19.635,19.395,19.475,169130.0
2025-10-30,19.5,19.55,19.46,19.48,80599.0
2025-10-31,19.6,19.72,19.49,19.55,96951.0
2025-11-03,19.58,19.62,19.49,19.55,184512.0
2025-11-04,19.58,19.58,19.43,19.51,118769.0
2025-11-05,19.54,19.69,19.54,19.64,124906.0
2025-11-06,19.69,19.71,19.62,19.65,72312.0
2025-11-07,19.63,19.69,19.53,19.69,134246.0
2025-11-10,19.72,19.835,19.72,19.815,177188.0
2025-11-11,19.845,19.955,19.815,19.945,107305.0
2025-11-12,19.965,20.165,19.965,20.155,103571.0
2025-11-13,20.105,20.185,19.985,20.025,155703.0
2025-11-14,19.985,20.115,19.875,20.115,123172.0
2025-11-17,20.115,20.145,19.995,20.055,78547.0
2025-11-18,20.005,20.025,19.905,19.995,78294.0
2025-11-19,19.995,19.995,19.895,19.975,111467.0
2025-11-20,20.045,20.085,19.855,19.885,144494.0
2025-11-21,19.895,20.055,19.885,20.025,100202.0
2025-11-24,20.055,20.075,19.965,20.045,104686.0
2025-11-25,20.055,20.225,20.055,20.225,82411.0
2025-11-26,20.29,20.33,20.23,20.32,122612.0