Date,Open,High,Low,Close,Volume
2018-03-07,11.825,11.925,11.805,11.895,2990.0
2018-03-08,11.855,11.895,11.85,11.85,1600.0
2018-03-09,11.86,11.86,11.85,11.855,6450.0
2018-03-12,11.865,11.875,11.865,11.875,200.0
2018-03-13,11.925,11.925,11.925,11.925,3000.0
2018-03-14,11.925,11.925,11.875,11.925,1305.0
2018-03-15,11.95,12.005,11.95,11.95,1400.0
2018-03-16,12.08,12.095,12.06,12.08,45400.0
2018-03-19,12.01,12.02,11.915,11.95,52945.0
2018-03-20,11.91,11.95,11.875,11.95,11736.0
2018-03-21,11.825,11.825,11.785,11.805,7282.0
2018-03-22,11.765,11.765,11.565,11.565,13720.0
2018-03-23,11.545,11.545,11.52,11.535,21800.0
2018-03-26,11.635,11.65,11.605,11.65,2500.0
2018-03-27,11.69,11.69,11.585,11.585,1149.0
2018-03-28,11.67,11.71,11.585,11.585,800.0
2018-03-29,11.795,11.795,11.72,11.72,4000.0
2018-04-02,11.72,11.72,11.72,11.72,0.0
2018-04-03,11.6,11.6,11.545,11.57,6600.0
2018-04-04,11.525,11.57,11.525,11.57,200.0
2018-04-05,11.655,11.685,11.57,11.57,6905.0
2018-04-06,11.63,11.67,11.585,11.585,3432.0
2018-04-09,11.655,11.655,11.62,11.64,1030.0
2018-04-10,11.65,11.65,11.615,11.625,1440.0
2018-04-11,11.615,11.62,11.525,11.535,4310.0
2018-04-12,11.56,11.57,11.56,11.565,2300.0
2018-04-13,11.605,11.615,11.59,11.59,6909.0
2018-04-16,11.595,11.595,11.565,11.58,6791.0
2018-04-17,11.635,11.665,11.63,11.65,9519.0
2018-04-18,11.73,11.77,11.65,11.65,6100.0
2018-04-19,11.74,11.755,11.73,11.74,2150.0
2018-04-20,11.81,11.825,11.775,11.8,5615.0
2018-04-23,11.87,11.905,11.8,11.8,1752.0
2018-04-24,11.94,11.94,11.825,11.825,11750.0
2018-04-25,11.83,11.83,11.745,11.795,4022.0
2018-04-26,11.865,11.885,11.865,11.87,6169.0
2018-04-27,11.88,11.88,11.865,11.865,2646.0
2018-04-30,11.87,11.87,11.795,11.81,2623.0
2018-05-01,11.78,11.83,11.745,11.765,19208.0
2018-05-02,11.775,11.775,11.735,11.735,3726.0
2018-05-03,11.735,11.79,11.735,11.775,4345.0
2018-05-04,11.735,11.77,11.72,11.77,21548.0
2018-05-07,11.805,11.805,11.72,11.745,28970.0
2018-05-08,11.83,11.83,11.775,11.825,950.0
2018-05-09,11.79,11.895,11.79,11.895,6700.0
2018-05-10,11.78,11.78,11.745,11.765,12542.0
2018-05-11,11.845,11.845,11.8,11.805,4268.0
2018-05-14,11.83,11.905,11.77,11.79,9925.0
2018-05-15,11.875,11.95,11.8,11.83,7698.0
2018-05-16,11.81,11.81,11.74,11.76,3571.0
2018-05-17,11.825,11.825,11.78,11.78,13131.0
2018-05-18,11.93,11.93,11.83,11.895,4475.0
2018-05-22,11.88,11.88,11.845,11.845,2220.0
2018-05-23,11.77,11.77,11.72,11.72,21103.0
2018-05-24,11.77,11.77,11.635,11.695,19141.0
2018-05-25,11.67,11.69,11.665,11.67,6783.0
2018-05-28,11.675,11.845,11.605,11.73,18770.0
2018-05-29,11.975,11.985,11.275,11.405,30627.0
2018-05-30,11.525,11.525,11.395,11.405,2056.0
2018-05-31,11.435,11.505,11.405,11.405,2596.0
2018-06-01,11.55,11.61,11.55,11.55,1600.0
2018-06-04,11.645,11.645,11.605,11.605,6300.0
2018-06-05,11.645,11.68,11.59,11.625,12765.0
2018-06-06,11.55,11.665,11.505,11.645,16721.0
2018-06-07,11.715,11.715,11.635,11.64,18301.0
2018-06-08,11.625,11.625,11.57,11.595,5813.0
2018-06-11,11.71,11.71,11.64,11.71,19826.0
2018-06-12,11.71,11.71,11.665,11.69,2954.0
2018-06-13,11.71,11.71,11.64,11.655,10220.0
2018-06-14,11.71,11.77,11.71,11.71,61800.0
2018-06-15,11.76,11.77,11.675,11.755,19400.0
2018-06-18,11.655,11.675,11.63,11.675,56312.0
2018-06-19,11.63,11.66,11.59,11.61,9010.0
2018-06-20,11.655,11.71,11.645,11.71,60600.0
2018-06-21,11.64,11.64,11.58,11.59,20590.0
2018-06-22,11.695,11.705,11.67,11.705,8750.0
2018-06-25,11.655,11.655,11.525,11.55,13354.0
2018-06-26,11.54,11.575,11.54,11.54,3932.0
2018-06-27,11.57,11.595,11.47,11.47,40732.0
2018-06-28,11.435,11.435,11.37,11.415,7409.0
2018-06-29,11.535,11.535,11.435,11.535,3700.0
2018-07-03,11.415,11.495,11.415,11.445,4700.0
2018-07-04,11.445,11.565,11.445,11.515,15200.0
2018-07-05,11.62,11.62,11.565,11.59,13440.0
2018-07-06,11.62,11.655,11.565,11.645,73300.0
2018-07-09,11.62,11.645,11.565,11.565,2601.0
2018-07-10,11.67,11.705,11.635,11.67,1578.0
2018-07-11,11.625,11.625,11.54,11.55,14379.0
2018-07-12,11.605,11.62,11.55,11.55,2900.0
2018-07-13,11.56,11.625,11.56,11.625,6900.0
2018-07-16,11.605,11.625,11.6,11.625,1400.0
2018-07-17,11.64,11.7,11.635,11.675,7530.0
2018-07-18,11.675,11.725,11.675,11.725,17300.0
2018-07-19,11.695,11.725,11.695,11.725,4400.0
2018-07-20,11.58,11.655,11.58,11.62,15965.0
2018-07-23,11.63,11.665,11.63,11.645,8700.0
2018-07-24,11.855,11.855,11.685,11.74,32394.0
2018-07-25,11.63,11.645,11.62,11.645,3002.0
2018-07-26,11.685,11.7,11.66,11.67,9300.0
2018-07-27,11.7,11.735,11.695,11.735,7373.0
2018-07-30,11.745,11.745,11.72,11.735,3900.0
2018-07-31,11.76,11.765,11.715,11.765,1800.0
2018-08-01,11.695,11.695,11.6,11.605,10219.0
2018-08-02,11.59,11.92,11.52,11.57,13613.0
2018-08-03,11.515,11.54,11.5,11.5,8361.0
2018-08-07,11.635,11.64,11.59,11.64,13400.0
2018-08-08,11.67,11.67,11.59,11.64,24037.0
2018-08-09,11.57,11.635,11.565,11.565,10090.0
2018-08-10,11.55,11.55,11.435,11.44,22970.0
2018-08-13,11.52,11.52,11.415,11.445,8075.0
2018-08-14,11.405,11.415,11.355,11.355,9384.0
2018-08-15,11.305,11.315,11.265,11.265,10271.0
2018-08-16,11.315,11.44,11.315,11.395,4915.0
2018-08-17,11.33,11.395,11.33,11.395,4725.0
2018-08-20,11.39,11.445,11.39,11.44,2200.0
2018-08-21,11.545,11.57,11.44,11.44,3700.0
2018-08-22,11.565,11.59,11.565,11.575,2400.0
2018-08-23,11.595,11.595,11.535,11.535,8357.0
2018-08-24,11.615,11.615,11.565,11.595,14501.0
2018-08-27,11.615,11.7,11.615,11.685,8900.0
2018-08-28,11.655,11.675,11.615,11.645,6600.0
2018-08-29,11.655,11.675,11.63,11.655,3200.0
2018-08-30,11.685,11.685,11.605,11.625,5075.0
2018-08-31,11.685,11.685,11.57,11.61,21320.0
2018-09-04,11.745,11.745,11.55,11.625,15236.0
2018-09-05,11.805,11.805,11.55,11.595,42342.0
2018-09-06,11.57,11.57,11.52,11.52,23375.0
2018-09-07,11.485,11.495,11.435,11.485,26573.0
2018-09-10,11.6,11.6,11.49,11.6,13843.0
2018-09-11,11.425,11.535,11.425,11.525,18300.0
2018-09-12,11.635,11.635,11.435,11.45,10761.0
2018-09-13,11.57,11.57,11.48,11.515,24349.0
2018-09-14,11.575,11.575,11.495,11.505,23755.0
2018-09-17,11.585,11.595,11.535,11.58,20171.0
2018-09-18,11.625,11.625,11.49,11.6,45535.0
2018-09-19,11.585,11.585,11.525,11.565,38407.0
2018-09-20,11.635,11.715,11.635,11.695,27800.0
2018-09-21,11.625,11.725,11.625,11.72,9020.0
2018-09-24,11.72,11.72,11.66,11.705,40333.0
2018-09-25,11.685,11.755,11.67,11.745,39518.0
2018-09-26,11.735,11.82,11.705,11.785,8228.0
2018-09-27,11.78,11.815,11.75,11.75,10500.0
2018-09-28,11.605,11.605,11.525,11.575,1736.0
2018-10-01,11.515,11.56,11.395,11.4,19627.0
2018-10-02,11.63,11.63,11.32,11.375,67977.0
2018-10-03,11.395,11.41,11.35,11.405,13843.0
2018-10-04,11.41,11.41,11.32,11.34,10095.0
2018-10-05,11.44,11.44,11.335,11.44,220.0
2018-10-09,11.31,11.31,11.225,11.245,3936.0
2018-10-10,11.2,11.245,11.18,11.18,2881.0
2018-10-11,11.205,11.205,10.96,11.04,31715.0
2018-10-12,11.02,11.07,10.955,10.995,4306.0
2018-10-15,11.085,11.105,11.02,11.05,4850.0
2018-10-16,11.13,11.135,11.08,11.12,25370.0
2018-10-17,11.09,11.14,11.015,11.08,25433.0
2018-10-18,11.14,11.14,11.0,11.02,8128.0
2018-10-19,11.165,11.19,11.135,11.165,9200.0
2018-10-22,11.325,11.325,11.1,11.105,9265.0
2018-10-23,10.925,11.02,10.87,11.02,9608.0
2018-10-24,10.905,10.91,10.675,10.725,30524.0
2018-10-25,10.725,10.815,10.725,10.79,5360.0
2018-10-26,10.67,10.755,10.635,10.705,43310.0
2018-10-29,10.87,10.87,10.755,10.815,2741.0
2018-10-30,10.785,10.83,10.785,10.82,14301.0
2018-10-31,10.98,10.98,10.895,10.955,6640.0
2018-11-01,10.98,11.045,10.98,10.98,5450.0
2018-11-02,11.125,11.135,11.005,11.01,4233.0
2018-11-05,10.975,11.06,10.975,11.045,6750.0
2018-11-06,11.105,11.12,11.035,11.115,18800.0
2018-11-07,11.305,11.305,11.05,11.22,37482.0
2018-11-08,11.22,11.22,11.105,11.125,9643.0
2018-11-09,11.12,11.13,11.04,11.1,11673.0
2018-11-12,11.035,11.04,10.955,10.98,14023.0
2018-11-13,10.985,11.115,10.985,11.09,17214.0
2018-11-14,11.19,11.19,11.005,11.1,4313.0
2018-11-15,11.035,11.105,11.02,11.07,7107.0
2018-11-16,11.04,11.07,11.04,11.07,205.0
2018-11-19,11.12,11.12,10.995,11.005,10755.0
2018-11-20,10.965,10.965,10.92,10.92,5500.0
2018-11-21,11.03,11.05,11.005,11.04,9400.0
2018-11-22,10.93,10.985,10.93,10.95,11000.0
2018-11-23,10.91,10.95,10.88,10.91,9054.0
2018-11-26,11.04,11.1,10.92,11.04,10655.0
2018-11-27,11.005,11.065,11.005,11.065,7700.0
2018-11-28,11.06,11.155,11.03,11.04,12700.0
2018-11-29,11.095,11.095,11.095,11.095,400.0
2018-11-30,11.075,11.075,11.005,11.035,7005.0
2018-12-03,10.995,11.01,10.95,10.985,7101.0
2018-12-04,10.98,11.06,10.82,10.825,22126.0
2018-12-05,10.965,10.975,10.96,10.96,3671.0
2018-12-06,10.79,10.79,10.685,10.74,6501.0
2018-12-07,10.735,10.735,10.595,10.6,13176.0
2018-12-10,10.615,10.655,10.525,10.525,18511.0
2018-12-11,10.69,10.71,10.565,10.62,4510.0
2018-12-12,10.705,10.815,10.705,10.77,13200.0
2018-12-13,10.73,10.775,10.715,10.73,7400.0
2018-12-14,10.69,10.715,10.63,10.65,4157.0
2018-12-17,10.645,10.645,10.575,10.605,5004.0
2018-12-18,10.665,10.705,10.625,10.625,10600.0
2018-12-19,10.645,10.76,10.57,10.71,41049.0
2018-12-20,10.65,10.655,10.54,10.605,25854.0
2018-12-21,10.605,10.7,10.44,10.535,62961.0
2018-12-24,10.615,10.615,9.995,10.37,15395.0
2018-12-27,10.53,10.665,10.35,10.665,58600.0
2018-12-28,10.68,10.68,10.64,10.675,2102.0
2018-12-31,10.85,10.865,10.81,10.81,11135.0
2019-01-02,10.62,10.635,10.59,10.62,1839.0
2019-01-03,10.505,10.515,10.495,10.495,10722.0
2019-01-04,10.6,10.71,10.6,10.705,7815.0
2019-01-07,10.705,10.705,10.625,10.68,6882.0
2019-01-08,10.705,10.745,10.7,10.7,7810.0
2019-01-09,10.87,10.87,10.79,10.87,11155.0
2019-01-10,10.745,10.815,10.745,10.805,5091.0
2019-01-11,10.745,10.81,10.745,10.81,8600.0
2019-01-14,10.805,10.81,10.705,10.8,14595.0
2019-01-15,10.785,10.805,10.695,10.72,15757.0
2019-01-16,10.695,10.8,10.695,10.79,6553.0
2019-01-17,10.825,10.86,10.825,10.835,5300.0
2019-01-18,10.925,10.985,10.92,10.97,16123.0
2019-01-21,10.985,11.025,10.935,10.935,9504.0
2019-01-22,11.025,11.025,10.925,10.945,42985.0
2019-01-23,11.005,11.005,10.85,10.92,18311.0
2019-01-24,10.975,10.99,10.935,10.975,3160.0
2019-01-25,11.025,11.04,10.96,10.965,36801.0
2019-01-28,10.91,11.02,10.91,11.02,8434.0
2019-01-29,11.065,11.095,11.03,11.065,4170.0
2019-01-30,11.005,11.025,10.96,10.995,14005.0
2019-01-31,10.98,11.0,10.925,10.975,12749.0
2019-02-01,11.02,11.02,10.915,10.95,18836.0
2019-02-04,11.015,11.015,10.925,11.015,49270.0
2019-02-05,11.015,11.11,11.015,11.075,25730.0
2019-02-06,11.145,11.145,11.065,11.095,5330.0
2019-02-07,11.065,11.095,10.945,10.975,19088.0
2019-02-08,10.98,10.99,10.925,10.97,4546.0
2019-02-11,11.055,11.055,10.96,10.96,4880.0
2019-02-12,11.02,11.02,10.945,10.95,17900.0
2019-02-13,11.05,11.055,11.005,11.015,13629.0
2019-02-14,11.095,11.095,11.02,11.02,11110.0
2019-02-15,11.15,11.16,11.055,11.135,10600.0
2019-02-19,11.24,11.24,11.17,11.225,33236.0
2019-02-20,11.185,11.26,11.18,11.25,19430.0
2019-02-21,11.255,11.595,11.205,11.37,23159.0
2019-02-22,11.25,11.25,11.135,11.155,29898.0
2019-02-25,11.24,11.24,11.185,11.225,14874.0
2019-02-26,11.34,11.34,11.26,11.305,32725.0
2019-02-27,11.265,11.285,11.255,11.255,12728.0
2019-02-28,11.325,11.325,11.205,11.205,15812.0
2019-03-01,11.38,11.41,11.315,11.41,41285.0
2019-03-04,11.445,11.445,11.365,11.385,26600.0
2019-03-05,11.4,11.46,11.4,11.44,33197.0
2019-03-06,11.47,11.515,11.445,11.485,21235.0
2019-03-07,11.445,11.445,11.355,11.375,18947.0
2019-03-08,11.365,11.365,11.255,11.35,26836.0
2019-03-11,11.38,11.46,11.38,11.46,15880.0
2019-03-12,11.46,11.465,11.25,11.385,99713.0
2019-03-13,11.495,11.495,11.435,11.47,12212.0
2019-03-14,11.49,11.535,11.485,11.485,14100.0
2019-03-15,11.52,11.665,11.52,11.62,13850.0
2019-03-18,11.69,11.71,11.655,11.685,37053.0
2019-03-19,11.735,11.735,11.66,11.67,16680.0
2019-03-20,11.675,11.71,11.59,11.66,11269.0
2019-03-21,11.675,11.7,11.655,11.67,17680.0
2019-03-22,11.605,11.605,11.465,11.515,26090.0
2019-03-25,11.555,11.565,11.46,11.465,28667.0
2019-03-26,11.46,11.54,11.44,11.44,21668.0
2019-03-27,11.59,11.59,11.48,11.565,51620.0
2019-03-28,11.535,11.555,11.51,11.535,13879.0
2019-03-29,11.595,11.595,11.52,11.535,14247.0
2019-04-01,11.61,11.61,11.51,11.545,30314.0
2019-04-02,11.605,11.61,11.555,11.61,9860.0
2019-04-03,11.61,11.705,11.61,11.655,22967.0
2019-04-04,11.725,11.725,11.65,11.675,16815.0
2019-04-05,11.775,11.775,11.7,11.7,16050.0
2019-04-08,11.755,11.755,11.64,11.7,49033.0
2019-04-09,11.69,11.69,11.61,11.61,8734.0
2019-04-10,11.675,11.69,11.675,11.68,6427.0
2019-04-11,11.73,11.75,11.675,11.675,13279.0
2019-04-12,11.68,11.76,11.66,11.73,43704.0
2019-04-15,11.775,11.855,11.73,11.765,36944.0
2019-04-16,11.93,11.93,11.765,11.775,33263.0
2019-04-17,11.805,11.805,11.76,11.775,14883.0
2019-04-18,11.805,11.84,11.785,11.815,20640.0
2019-04-22,11.88,11.88,11.76,11.765,23985.0
2019-04-23,11.79,11.86,11.79,11.855,16663.0
2019-04-24,11.865,11.88,11.79,11.835,18520.0
2019-04-25,11.805,11.81,11.77,11.8,5705.0
2019-04-26,11.85,11.85,11.78,11.83,9094.0
2019-04-29,11.925,11.925,11.8,11.8,17737.0
2019-04-30,11.815,11.915,11.815,11.86,8931.0
2019-05-01,11.905,11.905,11.8,11.805,18627.0
2019-05-02,11.8,11.86,11.76,11.81,7175.0
2019-05-03,11.83,11.86,11.8,11.815,32166.0
2019-05-06,11.8,11.8,11.635,11.77,38406.0
2019-05-07,11.72,11.72,11.54,11.56,49390.0
2019-05-08,11.61,11.645,11.57,11.635,18280.0
2019-05-09,11.585,11.615,11.49,11.595,35663.0
2019-05-10,11.52,11.585,11.465,11.585,19584.0
2019-05-13,11.46,11.46,11.39,11.435,27750.0
2019-05-14,11.41,11.515,11.41,11.475,16490.0
2019-05-15,11.44,11.5,11.39,11.5,17948.0
2019-05-16,11.55,11.645,11.55,11.615,18533.0
2019-05-17,11.61,11.615,11.535,11.55,11825.0
2019-05-21,11.525,11.55,11.47,11.535,32064.0
2019-05-22,11.45,11.57,11.445,11.565,23567.0
2019-05-23,11.545,11.545,11.445,11.515,14868.0
2019-05-24,11.56,11.59,11.515,11.545,3315.0
2019-05-27,11.57,11.585,11.515,11.57,10523.0
2019-05-28,11.635,11.635,11.545,11.56,62802.0
2019-05-29,11.61,11.61,11.39,11.42,9090.0
2019-05-30,11.385,11.44,11.385,11.44,9137.0
2019-05-31,11.405,11.405,11.275,11.33,35834.0
2019-06-03,11.315,11.435,11.315,11.365,19038.0
2019-06-04,11.45,11.525,11.45,11.485,17004.0
2019-06-05,11.485,11.525,11.475,11.48,23955.0
2019-06-06,11.48,11.515,11.455,11.46,13220.0
2019-06-07,11.485,11.585,11.485,11.575,3557.0
2019-06-10,11.605,11.605,11.55,11.58,31336.0
2019-06-11,11.67,11.695,11.62,11.625,19448.0
2019-06-12,11.645,11.645,11.585,11.605,7461.0
2019-06-13,11.62,11.695,11.62,11.63,10100.0
2019-06-14,11.625,11.63,11.575,11.6,12135.0
2019-06-17,11.6,11.64,11.6,11.6,5514.0
2019-06-18,11.675,11.77,11.675,11.725,10380.0
2019-06-19,11.74,11.84,11.715,11.75,26490.0
2019-06-20,11.76,11.76,11.645,11.675,45875.0
2019-06-21,11.705,11.76,11.68,11.68,33533.0
2019-06-24,11.775,11.775,11.715,11.725,21824.0
2019-06-25,11.74,11.74,11.65,11.65,18140.0
2019-06-26,11.705,11.705,11.595,11.69,19824.0
2019-06-27,11.635,11.64,11.575,11.61,12526.0
2019-06-28,11.665,11.68,11.645,11.675,23714.0
2019-07-02,11.735,11.735,11.655,11.66,18051.0
2019-07-03,11.73,11.775,11.71,11.76,50200.0
2019-07-04,11.755,11.76,11.69,11.76,5006.0
2019-07-05,11.71,11.715,11.62,11.645,48840.0
2019-07-08,11.63,11.63,11.565,11.61,17595.0
2019-07-09,11.595,11.63,11.59,11.63,8954.0
2019-07-10,11.635,11.64,11.565,11.57,29592.0
2019-07-11,11.62,11.62,11.525,11.54,18202.0
2019-07-12,11.545,11.545,11.475,11.515,35998.0
2019-07-15,11.54,11.565,11.54,11.55,35669.0
2019-07-16,11.515,11.565,11.495,11.535,16916.0
2019-07-17,11.56,11.565,11.47,11.47,23492.0
2019-07-18,11.48,11.5,11.42,11.49,18547.0
2019-07-19,11.505,11.505,11.45,11.45,26979.0
2019-07-22,11.515,11.52,11.45,11.495,26542.0
2019-07-23,11.565,11.655,11.535,11.565,24133.0
2019-07-24,11.56,11.605,11.54,11.54,14778.0
2019-07-25,11.55,11.585,11.475,11.585,28222.0
2019-07-26,11.59,11.59,11.52,11.52,4094.0
2019-07-29,11.585,11.585,11.515,11.555,16308.0
2019-07-30,11.465,11.465,11.37,11.395,42004.0
2019-07-31,11.365,11.46,11.355,11.37,20457.0
2019-08-01,11.335,11.465,11.305,11.305,22057.0
2019-08-02,11.265,11.335,11.24,11.255,30445.0
2019-08-06,11.195,11.25,10.93,11.22,48601.0
2019-08-07,11.15,11.265,11.12,11.25,13054.0
2019-08-08,11.31,11.335,11.25,11.25,16187.0
2019-08-09,11.275,11.275,11.185,11.255,7085.0
2019-08-12,11.205,11.26,11.135,11.14,11949.0
2019-08-13,11.275,11.325,11.16,11.265,12268.0
2019-08-14,11.095,11.205,11.095,11.12,16622.0
2019-08-15,11.025,11.09,11.0,11.015,44706.0
2019-08-16,11.135,11.195,11.09,11.105,10753.0
2019-08-19,11.255,11.265,11.185,11.22,7727.0
2019-08-20,11.255,11.255,11.165,11.215,12118.0
2019-08-21,11.265,11.305,11.235,11.255,11357.0
2019-08-22,11.255,11.285,11.215,11.23,16360.0
2019-08-23,11.205,11.285,11.14,11.14,5002.0
2019-08-26,11.195,11.24,11.14,11.17,13316.0
2019-08-27,11.22,11.26,11.175,11.235,15048.0
2019-08-28,11.2,11.24,11.14,11.23,11328.0
2019-08-29,11.29,11.355,11.165,11.175,16703.0
2019-08-30,11.355,11.36,11.305,11.355,6449.0
2019-09-03,11.335,11.335,11.26,11.305,11658.0
2019-09-04,11.45,11.475,11.36,11.36,11687.0
2019-09-05,11.485,11.495,11.425,11.45,26308.0
2019-09-06,11.475,11.475,11.43,11.455,9764.0
2019-09-09,11.495,11.495,11.42,11.455,26342.0
2019-09-10,11.495,11.54,11.485,11.485,28662.0
2019-09-11,11.515,11.59,11.51,11.59,23303.0
2019-09-12,11.54,11.67,11.54,11.67,12185.0
2019-09-13,11.675,11.78,11.675,11.745,21001.0
2019-09-16,11.73,11.73,11.63,11.655,25310.0
2019-09-17,11.655,11.735,11.655,11.67,12985.0
2019-09-18,11.645,11.785,11.635,11.71,13982.0
2019-09-19,11.8,11.8,11.71,11.715,13612.0
2019-09-20,11.755,11.78,11.67,11.7,39990.0
2019-09-23,11.665,11.7,11.61,11.695,15901.0
2019-09-24,11.685,11.685,11.54,11.6,16727.0
2019-09-25,11.575,11.59,11.555,11.59,32109.0
2019-09-26,11.64,11.66,11.585,11.66,14125.0
2019-09-27,11.68,11.68,11.555,11.62,12177.0
2019-09-30,11.68,11.75,11.595,11.635,21780.0
2019-10-01,11.635,11.645,11.48,11.485,24527.0
2019-10-02,11.455,11.455,11.325,11.37,21144.0
2019-10-03,11.37,11.49,11.325,11.42,30947.0
2019-10-04,11.425,11.51,11.42,11.51,15183.0
2019-10-07,11.5,11.545,11.485,11.51,20863.0
2019-10-08,11.445,11.445,11.355,11.4,21988.0
2019-10-09,11.49,11.49,11.425,11.435,32174.0
2019-10-10,11.5,11.53,11.455,11.49,6813.0
2019-10-11,11.6,11.66,11.6,11.63,9171.0
2019-10-15,11.68,11.71,11.63,11.71,17082.0
2019-10-16,11.73,11.765,11.685,11.71,13388.0
2019-10-17,11.775,11.83,11.72,11.72,18093.0
2019-10-18,11.725,11.75,11.675,11.73,7382.0
2019-10-21,11.83,11.835,11.73,11.75,54306.0
2019-10-22,11.76,11.805,11.71,11.725,25579.0
2019-10-23,11.76,11.79,11.76,11.76,5402.0
2019-10-24,11.84,11.84,11.785,11.83,25353.0
2019-10-25,11.76,11.81,11.76,11.795,28351.0
2019-10-28,11.835,11.835,11.79,11.82,14157.0
2019-10-29,11.82,11.845,11.74,11.78,24110.0
2019-10-30,11.78,11.93,11.745,11.93,18917.0
2019-10-31,11.885,11.885,11.8,11.85,6381.0
2019-11-01,11.93,11.945,11.865,11.925,8204.0
2019-11-04,11.97,12.055,11.96,11.97,35939.0
2019-11-05,11.98,12.0,11.925,11.99,21994.0
2019-11-06,12.055,12.065,12.03,12.065,35250.0
2019-11-07,12.12,12.12,12.055,12.075,100369.0
2019-11-08,12.055,12.1,12.045,12.08,15924.0
2019-11-11,12.075,12.1,12.075,12.1,20915.0
2019-11-12,12.1,12.13,12.06,12.06,20330.0
2019-11-13,12.055,12.12,12.055,12.08,12165.0
2019-11-14,12.1,12.105,12.055,12.065,19765.0
2019-11-15,12.12,12.15,12.085,12.14,12302.0
2019-11-18,12.14,12.15,12.105,12.13,11855.0
2019-11-19,12.215,12.215,12.095,12.205,31296.0
2019-11-20,12.145,12.235,12.14,12.165,32409.0
2019-11-21,12.17,12.185,12.085,12.14,4354.0
2019-11-22,12.175,12.175,12.15,12.165,8852.0
2019-11-25,12.175,12.245,12.15,12.23,35929.0
2019-11-26,12.225,12.225,12.15,12.185,18019.0
2019-11-27,12.22,12.22,12.155,12.195,29073.0
2019-11-28,12.22,12.22,12.175,12.175,4741.0
2019-11-29,12.205,12.205,12.12,12.155,10434.0
2019-12-02,12.075,12.27,12.045,12.075,16101.0
2019-12-03,12.025,12.08,11.95,12.075,27748.0
2019-12-04,12.11,12.16,12.07,12.09,16950.0
2019-12-05,12.09,12.09,11.99,12.05,26274.0
2019-12-06,12.235,12.26,12.15,12.18,22564.0
2019-12-09,12.195,12.215,12.135,12.15,14914.0
2019-12-10,12.15,12.18,12.11,12.15,19489.0
2019-12-11,12.17,12.2,12.135,12.175,35853.0
2019-12-12,12.2,12.27,12.16,12.185,62006.0
2019-12-13,12.285,12.345,12.285,12.32,28896.0
2019-12-16,12.41,12.445,12.37,12.425,41136.0
2019-12-17,12.415,12.425,12.35,12.35,16020.0
2019-12-18,12.345,12.365,12.305,12.305,8982.0
2019-12-19,12.32,12.33,12.28,12.31,31646.0
2019-12-20,12.37,12.41,12.36,12.375,26810.0
2019-12-23,12.37,12.43,12.37,12.385,21969.0
2019-12-24,12.435,12.445,12.385,12.39,4094.0
2019-12-27,12.375,12.445,12.355,12.39,24933.0
2019-12-30,12.415,12.415,12.27,12.27,18572.0
2019-12-31,12.34,12.34,12.23,12.23,13785.0
2020-01-02,12.35,12.405,12.33,12.405,21570.0
2020-01-03,12.285,12.33,12.245,12.28,21713.0
2020-01-06,12.225,12.31,12.225,12.29,15893.0
2020-01-07,12.325,12.325,12.225,12.3,37029.0
2020-01-08,12.29,12.355,12.265,12.345,21650.0
2020-01-09,12.395,12.395,12.31,12.345,11971.0
2020-01-10,12.345,12.355,12.29,12.29,36348.0
2020-01-13,12.345,12.395,12.31,12.395,43141.0
2020-01-14,12.34,12.365,12.305,12.35,30326.0
2020-01-15,12.365,12.375,12.305,12.31,18745.0
2020-01-16,12.355,12.375,12.3,12.355,19240.0
2020-01-17,12.405,12.415,12.37,12.39,19330.0
2020-01-20,12.425,12.43,12.34,12.355,106105.0
2020-01-21,12.385,12.415,12.325,12.325,44584.0
2020-01-22,12.355,12.435,12.355,12.41,16391.0
2020-01-23,12.395,12.405,12.325,12.37,33473.0
2020-01-24,12.385,12.405,12.31,12.345,18466.0
2020-01-27,12.195,12.24,12.175,12.18,53009.0
2020-01-28,12.185,12.225,12.18,12.21,39522.0
2020-01-29,12.245,12.28,12.195,12.195,14710.0
2020-01-30,12.14,12.22,12.14,12.22,16871.0
2020-01-31,12.205,12.205,12.045,12.095,21183.0
2020-02-03,12.16,12.185,12.125,12.14,19620.0
2020-02-04,12.345,12.35,12.26,12.26,26590.0
2020-02-05,12.41,12.425,12.36,12.405,41289.0
2020-02-06,12.43,12.46,12.425,12.445,19137.0
2020-02-07,12.42,12.42,12.29,12.325,26736.0
2020-02-10,12.39,12.39,12.34,12.36,20277.0
2020-02-11,12.41,12.45,12.4,12.405,19902.0
2020-02-12,12.41,12.46,12.4,12.41,15983.0
2020-02-13,12.32,12.39,12.29,12.325,19163.0
2020-02-14,12.325,12.39,12.31,12.34,8689.0
2020-02-18,12.285,12.32,12.265,12.28,13662.0
2020-02-19,12.27,12.305,12.265,12.29,11593.0
2020-02-20,12.28,12.28,12.2,12.22,22971.0
2020-02-21,12.21,12.24,12.135,12.135,81582.0
2020-02-24,11.8,11.935,11.73,11.82,67536.0
2020-02-25,11.885,11.91,11.525,11.535,69147.0
2020-02-26,11.61,11.655,11.505,11.535,38496.0
2020-02-27,11.49,11.735,11.285,11.495,58887.0
2020-02-28,11.09,11.33,10.875,11.155,58794.0
2020-03-02,11.07,11.365,11.045,11.355,45817.0
2020-03-03,11.425,11.47,11.17,11.235,37630.0
2020-03-04,11.455,11.595,11.325,11.59,58002.0
2020-03-05,11.335,11.47,11.305,11.345,21698.0
2020-03-06,11.105,11.21,11.065,11.125,19587.0
2020-03-09,10.67,10.815,10.005,10.455,60300.0
2020-03-10,10.775,10.775,10.135,10.71,36664.0
2020-03-11,10.625,10.625,10.205,10.31,20185.0
2020-03-12,9.67,9.71,9.035,9.305,62857.0
2020-03-13,9.69,9.69,9.105,9.535,21914.0
2020-03-16,8.58,9.01,8.475,8.635,13202.0
2020-03-17,8.78,9.235,8.655,9.11,21844.0
2020-03-18,8.87,8.915,8.57,8.67,30970.0
2020-03-19,8.59,9.13,8.59,8.86,14937.0
2020-03-20,8.955,9.01,8.735,8.735,30851.0
2020-03-23,8.77,8.88,8.335,8.62,69678.0
2020-03-24,9.245,9.47,9.205,9.405,32294.0
2020-03-25,9.505,9.835,9.495,9.715,39709.0
2020-03-26,9.66,10.005,9.64,9.885,50429.0
2020-03-27,9.7,9.7,9.525,9.565,16114.0
2020-03-30,9.65,9.925,9.65,9.91,7167.0
2020-03-31,9.89,10.105,9.79,10.005,8936.0
2020-04-01,9.71,9.85,9.575,9.75,14521.0
2020-04-02,9.77,9.865,9.58,9.795,12648.0
2020-04-03,9.675,9.775,9.44,9.495,23656.0
2020-04-06,9.795,10.03,9.795,9.99,11110.0
2020-04-07,10.265,10.265,9.97,10.03,13654.0
2020-04-08,10.075,10.11,9.835,10.055,79460.0
2020-04-09,10.18,10.365,10.18,10.305,14701.0
2020-04-13,10.045,10.25,9.995,10.03,13424.0
2020-04-14,10.31,10.345,10.285,10.34,5618.0
2020-04-15,10.085,10.16,10.085,10.14,23519.0
2020-04-16,10.17,10.17,9.935,9.99,7004.0
2020-04-17,10.31,10.31,10.12,10.185,12705.0
2020-04-20,10.185,10.325,10.11,10.245,15695.0
2020-04-21,10.14,10.165,9.915,9.935,15213.0
2020-04-22,10.05,10.1,9.95,9.995,10903.0
2020-04-23,9.975,10.065,9.85,9.875,14907.0
2020-04-24,10.145,10.145,9.905,10.07,12213.0
2020-04-27,10.135,10.225,10.07,10.2,6633.0
2020-04-28,10.39,10.395,10.205,10.205,5956.0
2020-04-29,10.395,10.515,10.345,10.395,12619.0
2020-04-30,10.48,10.48,10.265,10.265,2616.0
2020-05-01,10.34,10.345,10.23,10.28,2870.0
2020-05-04,10.135,10.24,10.03,10.135,8407.0
2020-05-05,10.125,10.24,10.09,10.135,7468.0
2020-05-06,10.245,10.245,10.115,10.115,2901.0
2020-05-07,10.205,10.205,10.035,10.135,11819.0
2020-05-08,10.2,10.305,10.185,10.245,14823.0
2020-05-11,10.32,10.32,10.16,10.185,6819.0
2020-05-12,10.205,10.21,10.095,10.095,10572.0
2020-05-13,10.07,10.205,9.93,9.97,13672.0
2020-05-14,9.91,9.91,9.72,9.9,19933.0
2020-05-15,9.94,9.94,9.875,9.88,8673.0
2020-05-19,10.085,10.275,10.07,10.07,5084.0
2020-05-20,10.165,10.335,10.165,10.325,22856.0
2020-05-21,10.19,10.3,10.17,10.28,8120.0
2020-05-22,10.32,10.32,10.125,10.15,11007.0
2020-05-25,10.34,10.535,10.22,10.22,11476.0
2020-05-26,10.365,10.4,10.34,10.375,13230.0
2020-05-27,10.515,10.53,10.39,10.49,4934.0
2020-05-28,10.61,10.655,10.475,10.475,3401.0
2020-05-29,10.545,10.545,10.435,10.45,9323.0
2020-06-01,10.545,10.61,10.51,10.545,5955.0
2020-06-02,10.61,10.695,10.6,10.61,7696.0
2020-06-03,10.93,10.985,10.87,10.925,15740.0
2020-06-04,10.83,11.06,10.83,10.91,8026.0
2020-06-05,11.205,11.205,11.035,11.1,23050.0
2020-06-08,11.135,11.26,11.12,11.24,5174.0
2020-06-09,11.21,11.21,11.045,11.17,14928.0
2020-06-10,11.24,11.24,11.055,11.1,2306.0
2020-06-11,10.975,10.975,10.62,10.705,9827.0
2020-06-12,10.875,10.95,10.76,10.815,39356.0
2020-06-15,10.81,11.005,10.81,10.98,7119.0
2020-06-16,11.09,11.12,10.885,11.04,4111.0
2020-06-17,11.09,11.09,10.96,11.055,17869.0
2020-06-18,11.09,11.09,10.95,10.995,30864.0
2020-06-19,11.045,11.175,11.025,11.025,8991.0
2020-06-22,11.025,11.15,11.025,11.115,6577.0
2020-06-23,11.15,11.3,11.135,11.19,6616.0
2020-06-24,11.165,11.165,10.92,11.0,2490.0
2020-06-25,10.885,11.09,10.885,11.09,8370.0
2020-06-26,11.2,11.2,10.82,10.95,6465.0
2020-06-29,11.075,11.075,10.985,10.985,601.0
2020-06-30,11.005,11.04,10.905,10.95,9887.0
2020-07-02,11.09,11.095,11.06,11.06,2381.0
2020-07-03,11.06,11.155,11.06,11.08,1400.0
2020-07-06,11.115,11.3,11.115,11.26,7504.0
2020-07-07,11.255,11.26,11.055,11.09,14566.0
2020-07-08,11.1,11.155,11.025,11.155,9358.0
2020-07-09,11.225,11.225,11.035,11.06,1895.0
2020-07-10,11.21,11.21,11.15,11.15,3209.0
2020-07-13,11.17,11.285,11.075,11.075,8885.0
2020-07-14,11.09,11.32,11.09,11.315,2253.0
2020-07-15,11.33,11.39,11.295,11.295,13511.0
2020-07-16,11.355,11.355,11.26,11.295,801.0
2020-07-17,11.295,11.435,11.295,11.41,1977.0
2020-07-20,11.375,11.45,11.37,11.445,3990.0
2020-07-21,11.48,11.49,11.395,11.425,3094.0
2020-07-22,11.465,11.49,11.37,11.39,4366.0
2020-07-23,11.45,11.46,11.245,11.335,24730.0
2020-07-24,11.36,11.36,11.255,11.26,3783.0
2020-07-27,11.335,11.37,11.335,11.355,3660.0
2020-07-28,11.335,11.395,11.32,11.375,14888.0
2020-07-29,11.43,11.495,11.43,11.485,4563.0
2020-07-30,11.315,11.425,11.23,11.41,4308.0
2020-07-31,11.385,11.385,11.075,11.1,7071.0
2020-08-04,11.34,11.34,11.205,11.28,3295.0
2020-08-05,11.335,11.415,11.33,11.355,4576.0
2020-08-06,11.32,11.395,11.285,11.315,23806.0
2020-08-07,11.305,11.315,11.24,11.285,3760.0
2020-08-10,11.285,11.355,11.28,11.34,6939.0
2020-08-11,11.465,11.465,11.32,11.33,5907.0
2020-08-12,11.5,11.575,11.5,11.55,5221.0
2020-08-13,11.54,11.54,11.385,11.385,4792.0
2020-08-14,11.385,11.405,11.385,11.385,4387.0
2020-08-17,11.445,11.46,11.43,11.44,6320.0
2020-08-18,11.47,11.495,11.395,11.395,4366.0
2020-08-19,11.495,11.495,11.355,11.355,1641.0
2020-08-20,11.355,11.41,11.33,11.375,4150.0
2020-08-21,11.28,11.305,11.21,11.285,4393.0
2020-08-24,11.415,11.485,11.37,11.395,7447.0
2020-08-25,11.505,11.505,11.395,11.445,5200.0
2020-08-26,11.435,11.505,11.38,11.485,9991.0
2020-08-27,11.515,11.515,11.345,11.36,9014.0
2020-08-28,11.36,11.39,11.335,11.36,2850.0
2020-08-31,11.36,11.375,11.25,11.25,7549.0
2020-09-01,11.235,11.25,11.19,11.195,5514.0
2020-09-02,11.255,11.37,11.165,11.34,23225.0
2020-09-03,11.425,11.47,11.175,11.175,5415.0
2020-09-04,11.25,11.25,11.09,11.245,6235.0
2020-09-08,11.135,11.255,11.135,11.23,8816.0
2020-09-09,11.415,11.435,11.395,11.415,6900.0
2020-09-10,11.435,11.445,11.3,11.375,7319.0
2020-09-11,11.43,11.43,11.345,11.345,1701.0
2020-09-14,11.405,11.48,11.405,11.48,3300.0
2020-09-15,11.485,11.575,11.485,11.505,1106.0
2020-09-16,11.535,11.54,11.48,11.48,12386.0
2020-09-17,11.435,11.535,11.43,11.48,18675.0
2020-09-18,11.465,11.48,11.395,11.465,5497.0
2020-09-21,11.21,11.21,11.085,11.19,25593.0
2020-09-22,11.155,11.155,11.045,11.085,3219.0
2020-09-23,11.12,11.155,10.945,10.995,9780.0
2020-09-24,11.035,11.035,10.945,10.98,5717.0
2020-09-25,10.905,11.115,10.905,10.98,14425.0
2020-09-28,11.175,11.175,11.085,11.12,5501.0
2020-09-29,11.205,11.205,11.085,11.135,7776.0
2020-09-30,11.205,11.205,11.085,11.085,5651.0
2020-10-01,11.125,11.135,10.995,11.01,6465.0
2020-10-02,10.945,11.1,10.93,11.1,7291.0
2020-10-05,11.16,11.225,11.045,11.155,7823.0
2020-10-06,11.24,11.24,11.09,11.1,7578.0
2020-10-07,11.045,11.155,11.045,11.14,3798.0
2020-10-08,11.19,11.225,11.14,11.195,15139.0
2020-10-09,11.195,11.265,11.18,11.26,9901.0
2020-10-13,11.205,11.205,11.105,11.135,12722.0
2020-10-14,11.155,11.155,11.085,11.085,4854.0
2020-10-15,10.95,10.995,10.86,10.945,15491.0
2020-10-16,10.985,11.03,10.945,10.945,4009.0
2020-10-19,10.98,11.015,10.895,10.895,12733.0
2020-10-20,10.945,10.945,10.895,10.895,12803.0
2020-10-21,10.875,10.94,10.805,10.835,6328.0
2020-10-22,10.805,10.84,10.77,10.785,11409.0
2020-10-23,10.79,10.91,10.79,10.89,18017.0
2020-10-26,10.84,10.84,10.665,10.755,41542.0
2020-10-27,10.725,10.73,10.56,10.595,18672.0
2020-10-28,10.465,10.525,10.29,10.29,28800.0
2020-10-29,10.295,10.335,10.22,10.245,22479.0
2020-10-30,10.29,10.29,10.185,10.21,14085.0
2020-11-02,10.44,10.485,10.31,10.385,20826.0
2020-11-03,10.525,10.64,10.49,10.625,12025.0
2020-11-04,10.73,10.8,10.725,10.785,5935.0
2020-11-05,10.9,10.905,10.765,10.84,16662.0
2020-11-06,10.935,10.96,10.875,10.96,12579.0
2020-11-09,11.315,11.385,11.125,11.18,37484.0
2020-11-10,11.305,11.35,11.24,11.265,14934.0
2020-11-11,11.39,11.41,11.315,11.37,13823.0
2020-11-12,11.35,11.41,11.23,11.255,12625.0
2020-11-13,11.385,11.495,11.3,11.405,30292.0
2020-11-16,11.605,11.605,11.405,11.465,65746.0
2020-11-17,11.5,11.55,11.465,11.55,13383.0
2020-11-18,11.56,11.605,11.48,11.48,25200.0
2020-11-19,11.49,11.535,11.43,11.46,17575.0
2020-11-20,11.46,11.64,11.46,11.51,11609.0
2020-11-23,11.51,11.62,11.5,11.56,39589.0
2020-11-24,11.74,11.74,11.585,11.62,24976.0
2020-11-25,11.65,11.715,11.65,11.705,15283.0
2020-11-26,11.705,11.705,11.655,11.67,14010.0
2020-11-27,11.685,11.77,11.67,11.755,8340.0
2020-11-30,11.74,11.74,11.5,11.53,30035.0
2020-12-01,11.69,11.755,11.615,11.72,10653.0
2020-12-02,11.72,11.755,11.63,11.755,14263.0
2020-12-03,11.75,11.755,11.605,11.635,33647.0
2020-12-04,11.75,11.805,11.64,11.65,32063.0
2020-12-07,11.655,11.74,11.62,11.63,13928.0
2020-12-08,11.62,11.65,11.565,11.65,20092.0
2020-12-09,11.62,11.65,11.58,11.615,10284.0
2020-12-10,11.565,11.65,11.545,11.6,12290.0
2020-12-11,11.55,11.6,11.51,11.52,14773.0
2020-12-14,11.615,11.62,11.475,11.475,19196.0
2020-12-15,11.55,11.57,11.425,11.51,172084.0
2020-12-16,11.63,11.685,11.535,11.65,89646.0
2020-12-17,11.725,11.79,11.7,11.77,32434.0
2020-12-18,11.81,11.825,11.785,11.825,7983.0
2020-12-21,11.545,11.77,11.53,11.715,18506.0
2020-12-22,11.735,11.735,11.56,11.72,58519.0
2020-12-23,11.715,11.76,11.64,11.72,16230.0
2020-12-24,11.82,11.82,11.72,11.75,9508.0
2020-12-29,11.885,11.975,11.86,11.975,34839.0
2020-12-30,11.975,12.07,11.895,11.92,16678.0
2020-12-31,11.92,11.985,11.8,11.8,26803.0
2021-01-04,11.99,11.99,11.8,11.87,25462.0
2021-01-05,11.92,11.96,11.86,11.925,8847.0
2021-01-06,11.925,12.025,11.925,11.97,18795.0
2021-01-07,11.995,12.07,11.995,12.03,10776.0
2021-01-08,12.095,12.095,12.005,12.03,14441.0
2021-01-11,11.94,12.03,11.94,12.025,21141.0
2021-01-12,12.03,12.04,11.935,12.005,26383.0
2021-01-13,12.005,12.005,11.92,11.92,10002.0
2021-01-14,11.995,11.995,11.91,11.975,16504.0
2021-01-15,11.985,11.985,11.86,11.925,13304.0
2021-01-18,11.945,11.96,11.91,11.935,9676.0
2021-01-19,12.005,12.005,11.925,11.94,9155.0
2021-01-20,12.005,12.005,11.895,11.97,24267.0
2021-01-21,11.985,12.045,11.895,11.97,15295.0
2021-01-22,11.92,12.06,11.92,12.045,13173.0
2021-01-25,12.045,12.075,11.92,11.955,46350.0
2021-01-26,12.005,12.055,11.91,12.01,15271.0
2021-01-27,11.93,11.99,11.87,11.89,37029.0
2021-01-28,11.93,11.99,11.91,11.91,5700.0
2021-01-29,11.87,11.875,11.61,11.61,42449.0
2021-02-01,11.77,11.86,11.77,11.82,10970.0
2021-02-02,11.925,11.995,11.82,11.995,6165.0
2021-02-03,11.945,11.945,11.76,11.81,22572.0
2021-02-04,11.86,11.905,11.79,11.81,11355.0
2021-02-05,11.86,11.905,11.79,11.84,7641.0
2021-02-08,11.91,11.91,11.825,11.855,24138.0
2021-02-09,11.87,11.97,11.77,11.905,20973.0
2021-02-10,11.93,11.93,11.84,11.845,6140.0
2021-02-11,11.905,11.96,11.86,11.92,40115.0
2021-02-12,11.94,11.98,11.86,11.97,9754.0
2021-02-16,12.005,12.09,11.97,12.04,17284.0
2021-02-17,12.01,12.08,11.93,11.955,22877.0
2021-02-18,11.945,11.97,11.895,11.93,24886.0
2021-02-19,11.89,11.975,11.83,11.83,19383.0
2021-02-22,11.825,11.91,11.78,11.855,44823.0
2021-02-23,11.84,11.96,11.76,11.89,16957.0
2021-02-24,11.83,11.83,11.755,11.805,33205.0
2021-02-25,11.88,11.895,11.715,11.715,12753.0
2021-02-26,11.755,12.055,11.755,12.035,26727.0
2021-03-01,11.88,11.905,11.825,11.88,14741.0
2021-03-02,11.855,11.96,11.855,11.92,8967.0
2021-03-03,11.925,11.94,11.86,11.895,10154.0
2021-03-04,11.87,11.92,11.715,11.745,41680.0
2021-03-05,11.82,11.905,11.76,11.86,37980.0
2021-03-08,11.795,11.955,11.795,11.86,12115.0
2021-03-09,11.905,12.09,11.88,12.09,26024.0
2021-03-10,12.085,12.105,12.01,12.085,40314.0
2021-03-11,12.075,12.075,11.99,12.005,23829.0
2021-03-12,11.975,11.975,11.905,11.96,17845.0
2021-03-15,11.96,12.04,11.895,11.945,23709.0
2021-03-16,11.925,12.02,11.905,11.925,9891.0
2021-03-17,12.025,12.07,11.935,12.07,15322.0
2021-03-18,12.005,12.05,11.92,11.92,17728.0
2021-03-19,12.07,12.07,11.97,12.02,24172.0
2021-03-22,12.005,12.11,11.97,12.05,32397.0
2021-03-23,12.04,12.11,12.005,12.01,19274.0
2021-03-24,11.955,12.01,11.91,11.92,39431.0
2021-03-25,11.935,12.04,11.91,12.01,19127.0
2021-03-26,12.06,12.175,11.975,12.175,33099.0
2021-03-29,12.075,12.22,12.06,12.22,30223.0
2021-03-30,12.205,12.22,12.165,12.22,13010.0
2021-03-31,12.165,12.22,12.095,12.22,24983.0
2021-04-01,12.2,12.2,12.085,12.15,10129.0
2021-04-05,12.285,12.315,12.22,12.265,43537.0
2021-04-06,12.315,12.33,12.27,12.32,25164.0
2021-04-07,12.35,12.425,12.35,12.4,23613.0
2021-04-08,12.415,12.435,12.395,12.435,23489.0
2021-04-09,12.41,12.445,12.37,12.445,16603.0
2021-04-12,12.385,12.425,12.37,12.4,40023.0
2021-04-13,12.43,12.43,12.37,12.43,27994.0
2021-04-14,12.4,12.435,12.385,12.395,24733.0
2021-04-15,12.435,12.49,12.38,12.48,37368.0
2021-04-16,12.545,12.595,12.525,12.595,45576.0
2021-04-19,12.62,12.635,12.58,12.62,15058.0
2021-04-20,12.625,12.625,12.545,12.595,27200.0
2021-04-21,12.575,12.62,12.54,12.62,25448.0
2021-04-22,12.64,12.64,12.475,12.51,14888.0
2021-04-23,12.48,12.605,12.48,12.58,18159.0
2021-04-26,12.555,12.58,12.515,12.525,48783.0
2021-04-27,12.515,12.56,12.48,12.56,44120.0
2021-04-28,12.57,12.575,12.48,12.495,14953.0
2021-04-29,12.435,12.49,12.4,12.43,45581.0
2021-04-30,12.435,12.445,12.255,12.445,28263.0
2021-05-03,12.43,12.475,12.385,12.41,17103.0
2021-05-04,12.33,12.35,12.24,12.33,65665.0
2021-05-05,12.435,12.435,12.33,12.4,16185.0
2021-05-06,12.415,12.435,12.33,12.38,9164.0
2021-05-07,12.465,12.49,12.34,12.49,12363.0
2021-05-10,12.49,12.575,12.33,12.335,27878.0
2021-05-11,12.29,12.365,12.225,12.305,40555.0
2021-05-12,12.26,12.26,12.175,12.205,31174.0
2021-05-13,12.29,12.41,12.275,12.4,15462.0
2021-05-14,12.46,12.54,12.395,12.49,20041.0
2021-05-17,12.525,12.525,12.45,12.515,14935.0
2021-05-18,12.545,12.545,12.465,12.475,38230.0
2021-05-19,12.305,12.42,12.205,12.315,46529.0
2021-05-20,12.465,12.51,12.4,12.475,12343.0
2021-05-21,12.495,12.525,12.445,12.445,22840.0
2021-05-25,12.51,12.58,12.51,12.555,22595.0
2021-05-26,12.555,12.64,12.53,12.58,22886.0
2021-05-27,12.545,12.65,12.5,12.5,29690.0
2021-05-28,12.53,12.605,12.525,12.545,15284.0
2021-05-31,12.62,12.62,12.495,12.61,20429.0
2021-06-01,12.65,12.65,12.59,12.61,13264.0
2021-06-02,12.61,12.655,12.545,12.65,11444.0
2021-06-03,12.635,12.665,12.605,12.635,18034.0
2021-06-04,12.64,12.7,12.635,12.65,15765.0
2021-06-07,12.72,12.735,12.65,12.735,16428.0
2021-06-08,12.765,12.8,12.705,12.795,14164.0
2021-06-09,12.765,12.78,12.73,12.76,28768.0
2021-06-10,12.795,12.8,12.76,12.8,14392.0
2021-06-11,12.815,12.87,12.78,12.84,14776.0
2021-06-14,12.84,12.875,12.84,12.87,52604.0
2021-06-15,12.91,12.99,12.91,12.95,18447.0
2021-06-16,12.965,12.99,12.895,12.905,17725.0
2021-06-17,12.875,12.95,12.86,12.94,15819.0
2021-06-18,12.785,12.845,12.735,12.8,41580.0
2021-06-21,12.875,12.875,12.8,12.875,7415.0
2021-06-22,12.875,12.875,12.84,12.84,6749.0
2021-06-23,12.84,12.845,12.72,12.735,78576.0
2021-06-24,12.76,12.87,12.75,12.855,5417.0
2021-06-25,12.855,12.87,12.795,12.87,14406.0
2021-06-28,12.88,12.89,12.795,12.83,14123.0
2021-06-29,12.87,12.87,12.755,12.83,4078.0
2021-06-30,12.785,12.785,12.685,12.705,32874.0
2021-07-02,12.715,12.77,12.675,12.72,9105.0
2021-07-05,12.845,12.87,12.755,12.795,5869.0
2021-07-06,12.81,12.845,12.77,12.83,35179.0
2021-07-07,12.845,12.895,12.83,12.88,33286.0
2021-07-08,12.845,12.845,12.735,12.8,20346.0
2021-07-09,12.89,12.985,12.815,12.94,3845.0
2021-07-12,12.95,13.035,12.95,13.005,32404.0
2021-07-13,13.015,13.05,13.015,13.02,3708.0
2021-07-14,12.985,13.065,12.98,13.045,22855.0
2021-07-15,13.02,13.02,12.955,12.985,9974.0
2021-07-16,13.06,13.08,12.92,12.935,11475.0
2021-07-19,12.895,12.91,12.83,12.86,22290.0
2021-07-20,12.925,12.965,12.875,12.89,2658.0
2021-07-21,12.955,12.98,12.855,12.95,7487.0
2021-07-22,12.98,12.98,12.88,12.92,20552.0
2021-07-23,12.98,13.02,12.92,13.005,9042.0
2021-07-26,13.02,13.05,12.97,13.02,12249.0
2021-07-27,13.015,13.03,12.97,13.03,14153.0
2021-07-28,12.98,13.095,12.97,13.02,9468.0
2021-07-29,13.03,13.03,12.955,12.97,3909.0
2021-07-30,12.97,13.015,12.95,12.97,2622.0
2021-08-03,13.075,13.14,13.03,13.095,15763.0
2021-08-04,13.14,13.185,13.12,13.185,32789.0
2021-08-05,13.19,13.19,13.09,13.16,18428.0
2021-08-06,13.14,13.2,13.105,13.2,11442.0
2021-08-09,13.19,13.23,13.19,13.215,16591.0
2021-08-10,13.215,13.23,13.14,13.155,11976.0
2021-08-11,13.23,13.23,13.185,13.205,1500.0
2021-08-12,13.265,13.265,13.22,13.23,9516.0
2021-08-13,13.245,13.33,13.245,13.33,9915.0
2021-08-16,13.28,13.36,13.265,13.36,10232.0
2021-08-17,13.36,13.42,13.31,13.32,3688.0
2021-08-18,13.32,13.39,13.275,13.275,9896.0
2021-08-19,13.175,13.33,13.175,13.33,10849.0
2021-08-20,13.34,13.46,13.34,13.46,18630.0
2021-08-23,13.405,13.45,13.31,13.33,18408.0
2021-08-24,13.25,13.29,13.155,13.26,24734.0
2021-08-25,13.26,13.26,13.215,13.245,15669.0
2021-08-26,13.23,13.25,13.2,13.235,11061.0
2021-08-27,13.295,13.325,13.29,13.31,7088.0
2021-08-30,13.295,13.32,13.22,13.31,6248.0
2021-08-31,13.31,13.325,13.2,13.215,11274.0
2021-09-01,13.31,13.32,13.2,13.295,13816.0
2021-09-02,13.335,13.335,13.235,13.26,3712.0
2021-09-03,13.28,13.28,13.22,13.25,5669.0
2021-09-07,13.23,13.32,13.23,13.26,4496.0
2021-09-08,13.275,13.275,13.23,13.23,19178.0
2021-09-09,13.23,13.23,13.09,13.145,27538.0
2021-09-10,13.145,13.145,13.105,13.11,13015.0
2021-09-13,13.11,13.145,13.095,13.095,6284.0
2021-09-14,13.16,13.17,13.16,13.16,590.0
2021-09-15,13.13,13.13,13.03,13.095,13881.0
2021-09-16,13.09,13.095,13.015,13.095,8642.0
2021-09-17,13.035,13.035,12.945,12.99,18011.0
2021-09-20,12.835,12.835,12.7,12.755,20785.0
2021-09-21,12.74,12.775,12.725,12.76,8549.0
2021-09-22,12.96,13.03,12.925,12.985,13253.0
2021-09-23,12.975,13.015,12.96,12.975,2240.0
2021-09-24,12.925,12.94,12.885,12.915,16560.0
2021-09-27,12.875,12.875,12.79,12.82,22197.0
2021-09-28,12.77,12.79,12.62,12.655,29922.0
2021-09-29,12.665,12.74,12.665,12.73,11410.0
2021-09-30,12.725,12.725,12.575,12.595,13784.0
2021-10-01,12.64,12.67,12.505,12.665,11070.0
2021-10-04,12.545,12.61,12.505,12.53,10651.0
2021-10-05,12.515,12.56,12.46,12.46,22778.0
2021-10-06,12.46,12.475,12.4,12.455,19012.0
2021-10-07,12.62,12.62,12.56,12.59,17424.0
2021-10-08,12.545,12.545,12.455,12.485,23070.0
2021-10-12,12.445,12.445,12.4,12.415,18536.0
2021-10-13,12.505,12.605,12.43,12.595,14128.0
2021-10-14,12.665,12.665,12.61,12.635,19801.0
2021-10-15,12.715,12.74,12.62,12.7,14885.0
2021-10-18,12.65,12.775,12.58,12.775,14818.0
2021-10-19,12.695,12.73,12.655,12.73,21753.0
2021-10-20,12.7,12.725,12.67,12.725,18714.0
2021-10-21,12.71,12.71,12.635,12.71,21334.0
2021-10-22,12.755,12.775,12.7,12.775,7106.0
2021-10-25,12.77,12.785,12.74,12.785,18429.0
2021-10-26,12.845,12.845,12.79,12.83,15792.0
2021-10-27,12.895,12.895,12.76,12.79,11931.0
2021-10-28,12.745,12.82,12.73,12.805,25253.0
2021-10-29,12.8,12.815,12.76,12.79,4753.0
2021-11-01,12.835,12.86,12.76,12.83,18642.0
2021-11-02,12.835,12.92,12.82,12.86,7798.0
2021-11-03,12.91,13.0,12.91,12.955,29908.0
2021-11-04,12.955,13.04,12.955,12.98,8251.0
2021-11-05,12.97,13.045,12.955,12.955,13588.0
2021-11-08,12.995,13.04,12.995,13.015,62093.0
2021-11-09,13.04,13.075,13.01,13.03,6823.0
2021-11-10,13.0,13.0,12.935,12.955,21181.0
2021-11-11,13.025,13.105,13.0,13.015,23643.0
2021-11-12,13.075,13.075,13.01,13.015,15072.0
2021-11-15,13.01,13.06,12.97,12.97,3693.0
2021-11-16,12.95,13.025,12.95,13.01,2903.0
2021-11-17,13.0,13.07,13.0,13.04,4765.0
2021-11-18,13.085,13.085,13.04,13.075,3050.0
2021-11-19,13.01,13.075,12.995,13.015,9472.0
2021-11-22,12.955,13.045,12.955,12.97,5327.0
2021-11-23,13.04,13.04,12.95,12.985,9809.0
2021-11-24,12.875,12.925,12.85,12.905,23444.0
2021-11-25,12.965,12.965,12.88,12.895,12599.0
2021-11-26,12.795,12.86,12.705,12.86,17668.0
2021-11-29,12.825,12.825,12.735,12.735,23811.0
2021-11-30,12.89,12.89,12.685,12.715,15964.0
2021-12-01,12.78,12.895,12.55,12.61,28350.0
2021-12-02,12.795,12.895,12.735,12.85,35151.0
2021-12-03,12.85,12.85,12.75,12.82,6260.0
2021-12-06,12.845,12.925,12.775,12.775,37944.0
2021-12-07,12.94,12.955,12.935,12.95,4811.0
2021-12-08,12.98,13.04,12.955,13.04,5964.0
2021-12-09,12.97,13.015,12.965,12.98,8728.0
2021-12-10,12.985,13.06,12.98,13.055,6529.0
2021-12-13,13.12,13.13,13.055,13.07,27356.0
2021-12-14,13.09,13.09,12.98,13.045,11848.0
2021-12-15,13.09,13.165,13.06,13.13,15849.0
2021-12-16,13.165,13.235,13.1,13.145,36822.0
2021-12-17,13.12,13.26,13.1,13.13,11081.0
2021-12-20,13.01,13.29,13.0,13.07,27450.0
2021-12-21,13.165,13.28,13.135,13.28,46703.0
2021-12-22,13.265,13.335,13.205,13.25,14723.0
2021-12-23,13.32,13.365,13.265,13.35,10795.0
2021-12-24,13.25,13.485,13.25,13.265,15893.0
2021-12-29,13.5,13.5,13.395,13.44,25041.0
2021-12-30,13.5,13.5,13.41,13.41,4818.0
2021-12-31,13.415,13.425,13.29,13.295,10863.0
2022-01-04,13.165,13.455,13.165,13.44,18029.0
2022-01-05,13.485,13.555,13.38,13.43,22079.0
2022-01-06,13.43,13.43,13.37,13.415,5639.0
2022-01-07,13.415,13.425,13.365,13.385,21004.0
2022-01-10,13.31,13.32,13.24,13.295,17818.0
2022-01-11,13.32,13.365,13.275,13.355,17136.0
2022-01-12,13.31,13.35,13.275,13.335,11990.0
2022-01-13,13.365,13.38,13.29,13.355,22577.0
2022-01-14,13.29,13.35,13.24,13.31,3780.0
2022-01-17,13.365,13.365,13.28,13.32,2737.0
2022-01-18,13.25,13.25,13.135,13.15,29738.0
2022-01-19,13.205,13.205,13.13,13.15,25421.0
2022-01-20,13.19,13.22,13.055,13.055,29600.0
2022-01-21,13.055,13.12,13.005,13.015,16422.0
2022-01-24,12.97,12.985,12.725,12.985,35347.0
2022-01-25,12.84,13.03,12.84,13.03,5978.0
2022-01-26,13.085,13.1,12.93,12.945,24684.0
2022-01-27,13.09,13.115,12.975,13.09,2750.0
2022-01-28,13.04,13.17,12.975,13.17,7900.0
2022-01-31,13.115,13.16,12.99,13.15,7457.0
2022-02-01,13.19,13.265,13.19,13.22,20254.0
2022-02-02,13.26,13.345,13.26,13.33,11628.0
2022-02-03,13.31,13.335,13.2,13.235,6341.0
2022-02-04,13.235,13.305,13.2,13.305,17334.0
2022-02-07,13.305,13.31,13.19,13.22,18246.0
2022-02-08,13.29,13.295,13.23,13.25,6428.0
2022-02-09,13.33,13.45,13.33,13.345,19276.0
2022-02-10,13.345,13.38,13.265,13.28,8484.0
2022-02-11,13.38,13.38,13.145,13.19,33464.0
2022-02-14,13.15,13.16,13.01,13.075,16988.0
2022-02-15,13.265,13.295,13.23,13.295,12836.0
2022-02-16,13.215,13.305,13.215,13.305,714.0
2022-02-17,13.275,13.275,13.135,13.19,15839.0
2022-02-18,13.2,13.2,13.12,13.16,5776.0
2022-02-22,13.06,13.06,12.895,12.93,26110.0
2022-02-23,13.16,13.16,12.895,12.91,14990.0
2022-02-24,12.565,12.795,12.355,12.795,39077.0
2022-02-25,12.84,12.97,12.795,12.97,32776.0
2022-02-28,12.755,12.84,12.535,12.61,52677.0
2022-03-01,12.655,12.665,12.32,12.4,49564.0
2022-03-02,12.455,12.535,12.435,12.495,15161.0
2022-03-03,12.47,12.48,12.21,12.285,61900.0
2022-03-04,12.195,12.24,11.715,11.835,173316.0
2022-03-07,11.66,11.805,11.36,11.435,103802.0
2022-03-08,11.575,12.08,11.565,11.83,128360.0
2022-03-09,12.025,12.455,12.025,12.365,93714.0
2022-03-10,12.28,12.285,12.035,12.065,16804.0
2022-03-11,12.08,12.195,12.02,12.02,16934.0
2022-03-14,12.24,12.265,12.125,12.125,20844.0
2022-03-15,11.925,12.265,11.925,12.19,27946.0
2022-03-16,12.31,12.535,12.31,12.47,20887.0
2022-03-17,12.4,12.57,12.4,12.47,22578.0
2022-03-18,12.35,12.625,12.35,12.5,17722.0
2022-03-21,12.515,12.625,12.48,12.515,20783.0
2022-03-22,12.58,12.68,12.57,12.65,32900.0
2022-03-23,12.51,12.555,12.455,12.455,5729.0
2022-03-24,12.54,12.54,12.45,12.54,7762.0
2022-03-25,12.57,12.58,12.435,12.45,50396.0
2022-03-28,12.455,12.58,12.455,12.535,34803.0
2022-03-29,12.65,12.845,12.65,12.735,31775.0
2022-03-30,12.685,12.82,12.675,12.745,17917.0
2022-03-31,12.815,12.82,12.53,12.535,22823.0
2022-04-01,12.635,12.715,12.565,12.715,16991.0
2022-04-04,12.685,12.745,12.685,12.7,8270.0
2022-04-05,12.685,12.69,12.59,12.63,13151.0
2022-04-06,12.635,12.645,12.475,12.605,14304.0
2022-04-07,12.7,12.745,12.6,12.735,25398.0
2022-04-08,12.72,12.755,12.685,12.685,28684.0
2022-04-11,12.79,12.955,12.69,12.87,71115.0
2022-04-12,12.855,12.86,12.675,12.675,43654.0
2022-04-13,12.645,12.755,12.645,12.645,11477.0
2022-04-14,12.715,12.73,12.615,12.685,7999.0
2022-04-18,12.785,12.79,12.55,12.615,44317.0
2022-04-19,12.565,12.635,12.545,12.62,22020.0
2022-04-20,12.675,12.685,12.545,12.59,20126.0
2022-04-21,12.675,12.7,12.535,12.565,20700.0
2022-04-22,12.545,12.645,12.535,12.565,105757.0
2022-04-25,12.53,12.645,12.36,12.45,37289.0
2022-04-26,12.445,12.445,12.205,12.205,106010.0
2022-04-27,12.405,12.41,12.21,12.405,17432.0
2022-04-28,12.49,12.49,12.27,12.37,6954.0
2022-04-29,12.395,12.405,12.335,12.335,6678.0
2022-05-02,12.37,12.37,12.24,12.28,11397.0
2022-05-03,12.32,12.385,12.285,12.32,9736.0
2022-05-04,12.385,12.44,12.215,12.41,24515.0
2022-05-05,12.31,12.31,12.085,12.18,17868.0
2022-05-06,12.14,12.14,12.0,12.04,39427.0
2022-05-09,11.76,11.93,11.76,11.905,29115.0
2022-05-10,11.905,12.045,11.905,11.955,10456.0
2022-05-11,12.005,12.115,11.875,11.905,22086.0
2022-05-12,11.835,11.96,11.815,11.86,15803.0
2022-05-13,11.885,12.015,11.885,11.92,31126.0
2022-05-16,11.945,12.07,11.94,12.04,36489.0
2022-05-17,12.1,12.265,12.095,12.18,9390.0
2022-05-18,12.225,12.255,11.985,12.255,11987.0
2022-05-19,12.055,12.055,11.845,11.955,17984.0
2022-05-20,12.075,12.075,11.915,12.045,6659.0
2022-05-24,12.06,12.3,12.055,12.295,4958.0
2022-05-25,12.3,12.32,12.255,12.255,2002.0
2022-05-26,12.405,12.405,12.28,12.405,14772.0
2022-05-27,12.415,12.46,12.39,12.415,16269.0
2022-05-30,12.54,12.54,12.405,12.5,10882.0
2022-05-31,12.485,12.485,12.265,12.3,32499.0
2022-06-01,12.4,12.4,12.155,12.155,21209.0
2022-06-02,12.39,12.39,12.095,12.335,16725.0
2022-06-03,12.305,12.315,12.25,12.28,10227.0
2022-06-06,12.39,12.39,12.25,12.3,8483.0
2022-06-07,12.165,12.305,12.165,12.22,10369.0
2022-06-08,12.205,12.25,12.165,12.22,10256.0
2022-06-09,12.14,12.18,12.07,12.07,32802.0
2022-06-10,12.015,12.025,11.8,11.86,29694.0
2022-06-13,11.71,11.73,11.535,11.62,45332.0
2022-06-14,11.635,11.745,11.425,11.54,17755.0
2022-06-15,11.58,11.705,11.57,11.68,8298.0
2022-06-16,11.41,11.535,11.4,11.455,21567.0
2022-06-17,11.54,11.625,11.515,11.555,12619.0
2022-06-20,11.64,11.64,11.555,11.62,15794.0
2022-06-21,11.665,11.665,11.555,11.555,7265.0
2022-06-22,11.535,11.635,11.485,11.54,9672.0
2022-06-23,11.495,11.555,11.465,11.525,12034.0
2022-06-24,11.635,11.8,11.635,11.75,8897.0
2022-06-27,11.785,11.815,11.73,11.735,15981.0
2022-06-28,11.78,11.785,11.605,11.615,51699.0
2022-06-29,11.585,11.685,11.585,11.605,5566.0
2022-06-30,11.55,11.56,11.395,11.49,14361.0
2022-07-04,11.62,11.62,11.4,11.425,8345.0
2022-07-05,11.395,11.455,11.215,11.365,24173.0
2022-07-06,11.365,11.37,11.26,11.34,9954.0
2022-07-07,11.345,11.465,11.345,11.4,19471.0
2022-07-08,11.41,11.45,11.345,11.345,5331.0
2022-07-11,11.345,11.38,11.27,11.27,10238.0
2022-07-12,11.275,11.34,11.275,11.275,14406.0
2022-07-13,11.255,11.315,11.19,11.23,15752.0
2022-07-14,11.2,11.215,11.07,11.12,21817.0
2022-07-15,11.135,11.33,11.135,11.33,4831.0
2022-07-18,11.45,11.465,11.33,11.365,14448.0
2022-07-19,11.48,11.565,11.465,11.53,36756.0
2022-07-20,11.505,11.605,11.365,11.44,26789.0
2022-07-21,11.505,11.575,11.425,11.565,13846.0
2022-07-22,11.59,11.59,11.44,11.53,17154.0
2022-07-25,11.56,11.6,11.505,11.545,9686.0
2022-07-26,11.535,11.545,11.425,11.44,11011.0
2022-07-27,11.53,11.62,11.46,11.58,21706.0
2022-07-28,11.665,11.7,11.525,11.7,10989.0
2022-07-29,11.7,11.785,11.7,11.775,15779.0
2022-08-02,11.775,11.835,11.665,11.72,10157.0
2022-08-03,11.755,11.88,11.7,11.88,20091.0
2022-08-04,11.865,11.88,11.77,11.88,7660.0
2022-08-05,11.85,11.85,11.705,11.8,11189.0
2022-08-08,11.905,11.905,11.745,11.76,12040.0
2022-08-09,11.795,11.85,11.745,11.745,6616.0
2022-08-10,12.005,12.005,11.88,11.88,6686.0
2022-08-11,11.985,12.005,11.84,11.95,20864.0
2022-08-12,11.905,11.91,11.825,11.865,18320.0
2022-08-15,11.865,11.95,11.825,11.945,24155.0
2022-08-16,11.835,11.91,11.785,11.84,20023.0
2022-08-17,11.825,11.84,11.775,11.8,26993.0
2022-08-18,11.815,11.84,11.76,11.8,20027.0
2022-08-19,11.8,11.81,11.66,11.775,22513.0
2022-08-22,11.585,11.65,11.55,11.555,48586.0
2022-08-23,11.495,11.585,11.475,11.475,12565.0
2022-08-24,11.46,11.54,11.46,11.525,18648.0
2022-08-25,11.5,11.58,11.495,11.58,7958.0
2022-08-26,11.59,11.59,11.39,11.42,28370.0
2022-08-29,11.425,11.45,11.38,11.45,11544.0
2022-08-30,11.495,11.495,11.41,11.435,14887.0
2022-08-31,11.435,11.44,11.34,11.395,31588.0
2022-09-01,11.345,11.355,11.14,11.195,28792.0
2022-09-02,11.185,11.345,11.18,11.225,16342.0
2022-09-06,11.155,11.315,11.155,11.26,9591.0
2022-09-07,11.185,11.34,11.185,11.21,7776.0
2022-09-08,11.205,11.28,11.185,11.22,24944.0
2022-09-09,11.36,11.515,11.355,11.505,16227.0
2022-09-12,11.695,11.695,11.505,11.505,13793.0
2022-09-13,11.61,11.625,11.45,11.495,11545.0
2022-09-14,11.45,11.52,11.42,11.42,13695.0
2022-09-15,11.465,11.52,11.465,11.52,7931.0
2022-09-16,11.475,11.48,11.36,11.38,15173.0
2022-09-19,11.38,11.44,11.34,11.42,9123.0
2022-09-20,11.42,11.425,11.3,11.355,4208.0
2022-09-21,11.36,11.38,11.265,11.265,9427.0
2022-09-22,11.275,11.28,11.21,11.21,5803.0
2022-09-23,11.18,11.185,10.94,11.005,34716.0
2022-09-26,11.035,11.045,10.9,10.9,8128.0
2022-09-27,11.055,11.055,10.815,10.86,6896.0
2022-09-28,10.905,11.05,10.835,11.04,6925.0
2022-09-29,10.935,10.995,10.89,10.985,8803.0
2022-09-30,10.975,11.185,10.975,11.08,4922.0
2022-10-03,11.2,11.2,10.84,11.035,26044.0
2022-10-04,11.25,11.5,11.25,11.45,27858.0
2022-10-05,11.425,11.49,11.33,11.475,6330.0
2022-10-06,11.4,11.415,11.315,11.395,15845.0
2022-10-07,11.345,11.355,11.095,11.12,9263.0
2022-10-11,11.115,11.16,11.055,11.065,13803.0
2022-10-12,11.12,11.12,11.025,11.025,8725.0
2022-10-13,11.015,11.295,10.975,11.21,18137.0
2022-10-14,11.215,11.36,11.115,11.12,14118.0
2022-10-17,11.235,11.41,11.225,11.295,16352.0
2022-10-18,11.4,11.53,11.4,11.455,11646.0
2022-10-19,11.385,11.475,11.37,11.37,13133.0
2022-10-20,11.395,11.455,11.375,11.4,4010.0
2022-10-21,11.385,11.415,11.355,11.37,14503.0
2022-10-24,11.54,11.64,11.54,11.635,22592.0
2022-10-25,11.69,11.8,11.69,11.8,9443.0
2022-10-26,11.81,11.86,11.76,11.795,9084.0
2022-10-27,11.865,11.865,11.74,11.76,8351.0
2022-10-28,11.74,11.87,11.735,11.865,17444.0
2022-10-31,11.725,11.88,11.725,11.75,5624.0
2022-11-01,11.895,11.91,11.83,11.895,19770.0
2022-11-02,11.87,11.92,11.75,11.78,10103.0
2022-11-03,11.62,11.685,11.615,11.615,11164.0
2022-11-04,11.84,11.87,11.79,11.815,10876.0
2022-11-07,11.905,12.01,11.905,11.92,13357.0
2022-11-08,11.95,12.055,11.95,12.015,14180.0
2022-11-09,12.04,12.05,11.975,12.03,6675.0
2022-11-10,12.28,12.435,12.26,12.38,55736.0
2022-11-11,12.38,12.485,12.38,12.465,8995.0
2022-11-14,12.475,12.49,12.405,12.42,18114.0
2022-11-15,12.555,12.615,12.46,12.54,19498.0
2022-11-16,12.555,12.58,12.5,12.565,16268.0
2022-11-17,12.58,12.63,12.41,12.63,7001.0
2022-11-18,12.675,12.76,12.605,12.7,8384.0
2022-11-21,12.67,12.765,12.67,12.75,10912.0
2022-11-22,12.765,12.805,12.74,12.78,8017.0
2022-11-23,12.815,12.91,12.815,12.91,12342.0
2022-11-24,12.95,12.96,12.87,12.905,6782.0
2022-11-25,12.83,12.96,12.83,12.905,7316.0
2022-11-28,13.005,13.095,12.875,12.925,9118.0
2022-11-29,12.9,13.095,12.9,13.035,7414.0
2022-11-30,13.085,13.215,12.995,13.175,11899.0
2022-12-01,13.185,13.255,13.185,13.255,4715.0
2022-12-02,13.23,13.33,13.225,13.32,33033.0
2022-12-05,13.305,13.335,13.255,13.335,13107.0
2022-12-06,13.345,13.385,13.305,13.305,5991.0
2022-12-07,13.32,13.36,13.28,13.36,11736.0
2022-12-08,13.36,13.375,13.25,13.37,12173.0
2022-12-09,13.385,13.46,13.36,13.4,10241.0
2022-12-12,13.355,13.465,13.355,13.44,9926.0
2022-12-13,13.59,13.605,13.44,13.44,25178.0
2022-12-14,13.44,13.55,13.425,13.465,3632.0
2022-12-15,13.465,13.465,13.175,13.175,12534.0
2022-12-16,13.06,13.255,13.01,13.01,14975.0
2022-12-19,13.045,13.265,13.045,13.185,23566.0
2022-12-20,13.15,13.205,13.14,13.165,12270.0
2022-12-21,13.23,13.315,13.2,13.315,7950.0
2022-12-22,13.28,13.295,13.2,13.25,4484.0
2022-12-23,13.25,13.25,13.165,13.165,7653.0
2022-12-28,13.34,13.34,13.125,13.165,17794.0
2022-12-29,13.2,13.355,13.2,13.315,4994.0
2022-12-30,13.28,13.28,13.12,13.165,5946.0
2023-01-03,13.38,13.41,13.305,13.37,17505.0
2023-01-04,13.405,13.5,13.405,13.42,7474.0
2023-01-05,13.315,13.45,13.315,13.41,10799.0
2023-01-06,13.41,13.585,13.41,13.585,16381.0
2023-01-09,13.69,13.73,13.64,13.665,6900.0
2023-01-10,13.605,13.745,13.605,13.745,4362.0
2023-01-11,13.755,13.78,13.73,13.77,11059.0
2023-01-12,13.795,13.845,13.755,13.845,17222.0
2023-01-13,13.82,13.96,13.82,13.95,33655.0
2023-01-16,13.95,13.95,13.745,13.755,10944.0
2023-01-17,13.845,14.015,13.845,13.96,25965.0
2023-01-18,13.975,14.055,13.915,13.915,12135.0
2023-01-19,13.925,14.03,13.925,13.925,16422.0
2023-01-20,13.96,14.015,13.915,14.015,14730.0
2023-01-23,14.04,14.04,13.96,13.985,16577.0
2023-01-24,13.975,14.025,13.95,14.025,6101.0
2023-01-25,14.0,14.08,13.925,14.08,10863.0
2023-01-26,14.08,14.09,13.94,14.015,20115.0
2023-01-27,14.01,14.045,13.87,14.045,15343.0
2023-01-30,13.955,14.005,13.915,13.915,12405.0
2023-01-31,13.895,13.945,13.895,13.93,8802.0
2023-02-01,13.905,14.06,13.895,14.05,11238.0
2023-02-02,14.135,14.135,13.955,13.96,7577.0
2023-02-03,13.945,14.01,13.865,13.87,38558.0
2023-02-06,13.87,13.915,13.685,13.7,28272.0
2023-02-07,13.775,13.935,13.765,13.935,15599.0
2023-02-08,13.92,13.92,13.87,13.89,3405.0
2023-02-09,13.98,14.01,13.895,13.895,18019.0
2023-02-10,13.82,13.82,13.755,13.755,13360.0
2023-02-13,13.865,13.915,13.765,13.865,7191.0
2023-02-14,13.915,14.02,13.895,14.02,19863.0
2023-02-15,13.92,14.02,13.905,13.905,4976.0
2023-02-16,13.98,14.06,13.96,14.035,5719.0
2023-02-17,14.035,14.035,13.96,14.005,1791.0
2023-02-21,14.03,14.035,13.96,14.01,5645.0
2023-02-22,14.03,14.03,13.98,14.03,7758.0
2023-02-23,14.035,14.045,13.96,14.02,2767.0
2023-02-24,14.005,14.005,13.825,13.84,10511.0
2023-02-27,13.885,14.04,13.885,14.025,7070.0
2023-02-28,14.025,14.025,13.9,13.975,10638.0
2023-03-01,14.04,14.05,13.935,13.96,3846.0
2023-03-02,14.025,14.03,13.91,13.99,8699.0
2023-03-03,13.98,14.14,13.98,14.125,8656.0
2023-03-06,14.115,14.19,14.115,14.18,8663.0
2023-03-07,14.18,14.215,14.08,14.14,14092.0
2023-03-08,14.125,14.18,14.115,14.18,5990.0
2023-03-09,14.18,14.18,14.03,14.04,6552.0
2023-03-10,14.05,14.15,14.0,14.0,12468.0
2023-03-13,13.885,14.065,13.825,14.03,10526.0
2023-03-14,14.065,14.08,13.9,14.04,11056.0
2023-03-15,13.875,13.875,13.47,13.635,33087.0
2023-03-16,13.545,13.71,13.315,13.57,20081.0
2023-03-17,13.57,13.72,13.545,13.545,5084.0
2023-03-20,13.635,13.825,13.635,13.81,8952.0
2023-03-21,13.925,14.055,13.925,14.05,7300.0
2023-03-22,14.14,14.205,13.94,14.065,11447.0
2023-03-23,14.13,14.15,14.0,14.0,12203.0
2023-03-24,13.965,14.015,13.91,14.015,5400.0
2023-03-27,14.13,14.13,14.04,14.04,3064.0
2023-03-28,14.13,14.13,14.005,14.05,5428.0
2023-03-29,14.21,14.235,14.11,14.125,6645.0
2023-03-30,14.285,14.295,14.25,14.295,9700.0
2023-03-31,14.32,14.36,14.3,14.35,11492.0
2023-04-03,14.35,14.35,14.235,14.32,7680.0
2023-04-04,14.36,14.41,14.335,14.4,4727.0
2023-04-05,14.325,14.445,14.285,14.285,4951.0
2023-04-06,14.295,14.47,14.295,14.4,6829.0
2023-04-10,14.4,14.425,14.35,14.37,13930.0
2023-04-11,14.42,14.445,14.335,14.36,21091.0
2023-04-12,14.485,14.65,14.475,14.62,13965.0
2023-04-13,14.675,14.785,14.625,14.695,12531.0
2023-04-14,14.745,14.745,14.575,14.6,4559.0
2023-04-17,14.595,14.61,14.52,14.525,6921.0
2023-04-18,14.575,14.7,14.525,14.525,5422.0
2023-04-19,14.62,14.65,14.535,14.625,8581.0
2023-04-20,14.61,14.77,14.61,14.745,10855.0
2023-04-21,14.76,14.91,14.725,14.845,8410.0
2023-04-24,14.89,14.965,14.82,14.965,22448.0
2023-04-25,14.95,14.96,14.885,14.91,4394.0
2023-04-26,14.92,15.045,14.87,14.895,21447.0
2023-04-27,14.94,15.005,14.93,15.005,1260.0
2023-04-28,14.995,15.015,14.905,14.99,6413.0
2023-05-01,14.945,14.99,14.865,14.88,15678.0
2023-05-02,14.88,14.88,14.79,14.845,20786.0
2023-05-03,14.88,14.98,14.88,14.915,6538.0
2023-05-04,14.82,14.88,14.745,14.83,8713.0
2023-05-05,14.755,14.83,14.635,14.73,10802.0
2023-05-08,14.795,14.815,14.72,14.745,17464.0
2023-05-09,14.695,14.715,14.635,14.715,6217.0
2023-05-10,14.715,14.765,14.58,14.72,15810.0
2023-05-11,14.72,14.79,14.61,14.79,3747.0
2023-05-12,14.78,14.79,14.695,14.695,5846.0
2023-05-15,14.74,14.74,14.68,14.715,8204.0
2023-05-16,14.68,14.705,14.595,14.595,7299.0
2023-05-17,14.595,14.705,14.555,14.645,15325.0
2023-05-18,14.635,14.66,14.585,14.66,3328.0
2023-05-19,14.66,14.83,14.595,14.595,11706.0
2023-05-23,14.61,14.695,14.48,14.48,11220.0
2023-05-24,14.43,14.535,14.285,14.395,32066.0
2023-05-25,14.42,14.48,14.32,14.32,8340.0
2023-05-26,14.435,14.605,14.435,14.435,5322.0
2023-05-29,14.58,14.705,14.58,14.685,8550.0
2023-05-30,14.665,14.675,14.345,14.345,52041.0
2023-05-31,14.38,14.39,14.195,14.23,7433.0
2023-06-01,14.255,14.38,14.205,14.27,19158.0
2023-06-02,14.315,14.515,14.26,14.26,16440.0
2023-06-05,14.27,14.365,14.26,14.365,3739.0
2023-06-06,14.305,14.43,14.305,14.315,9162.0
2023-06-07,14.305,14.345,14.245,14.345,22179.0
2023-06-08,14.26,14.355,14.255,14.28,11849.0
2023-06-09,14.245,14.28,14.195,14.195,7185.0
2023-06-12,14.17,14.49,14.16,14.475,35913.0
2023-06-13,14.405,14.405,14.32,14.365,11426.0
2023-06-14,14.44,14.44,14.34,14.345,19406.0
2023-06-15,14.475,14.505,14.44,14.505,11281.0
2023-06-16,14.58,14.59,14.44,14.455,19756.0
2023-06-19,14.465,14.475,14.365,14.42,5327.0
2023-06-20,14.27,14.365,14.26,14.26,31960.0
2023-06-21,14.245,14.415,14.18,14.415,22703.0
2023-06-22,14.255,14.255,14.135,14.135,14959.0
2023-06-23,14.095,14.16,14.095,14.135,19661.0
2023-06-26,14.16,14.235,14.135,14.145,2852.0
2023-06-27,14.29,14.305,14.145,14.23,4012.0
2023-06-28,14.31,14.395,14.31,14.37,8100.0
2023-06-29,14.325,14.345,14.265,14.275,10045.0
2023-06-30,14.47,14.485,14.385,14.46,4089.0
2023-07-04,14.48,14.52,14.36,14.46,16147.0
2023-07-05,14.395,14.435,14.235,14.435,7728.0
2023-07-06,14.265,14.495,14.065,14.21,30228.0
2023-07-07,14.18,14.19,14.09,14.13,5592.0
2023-07-10,14.175,14.215,14.09,14.2,2181.0
2023-07-11,14.25,14.265,14.18,14.235,7704.0
2023-07-12,14.32,14.48,14.32,14.395,8863.0
2023-07-13,14.555,14.595,14.48,14.58,7089.0
2023-07-14,14.605,14.725,14.565,14.68,12001.0
2023-07-17,14.565,14.625,14.565,14.595,7071.0
2023-07-18,14.65,14.7,14.63,14.68,6616.0
2023-07-19,14.7,14.7,14.565,14.59,12099.0
2023-07-20,14.63,14.655,14.59,14.625,17104.0
2023-07-21,14.715,14.715,14.655,14.655,3547.0
2023-07-24,14.64,14.705,14.59,14.615,16204.0
2023-07-25,14.605,14.725,14.605,14.68,13300.0
2023-07-26,14.65,14.715,14.65,14.665,8229.0
2023-07-27,14.795,14.805,14.575,14.575,3405.0
2023-07-28,14.67,14.705,14.645,14.66,5557.0
2023-07-31,14.77,14.78,14.575,14.575,5250.0
2023-08-01,14.68,14.68,14.515,14.515,16522.0
2023-08-02,14.54,14.54,14.44,14.45,6457.0
2023-08-03,14.48,14.5,14.32,14.45,6529.0
2023-08-04,14.45,14.54,14.405,14.405,24863.0
2023-08-08,14.65,14.66,14.505,14.525,17091.0
2023-08-09,14.56,14.685,14.55,14.635,11849.0
2023-08-10,14.78,14.78,14.565,14.565,11590.0
2023-08-11,14.565,14.68,14.565,14.575,11372.0
2023-08-14,14.575,14.61,14.48,14.48,10333.0
2023-08-15,14.62,14.62,14.475,14.475,7031.0
2023-08-16,14.515,14.565,14.42,14.43,4597.0
2023-08-17,14.505,14.515,14.37,14.42,3245.0
2023-08-18,14.37,14.49,14.345,14.49,39425.0
2023-08-21,14.525,14.525,14.44,14.505,8941.0
2023-08-22,14.525,14.525,14.32,14.32,11010.0
2023-08-23,14.56,14.565,14.49,14.505,3401.0
2023-08-24,14.49,14.565,14.455,14.465,4319.0
2023-08-25,14.525,14.525,14.44,14.5,6712.0
2023-08-28,14.59,14.645,14.585,14.645,7508.0
2023-08-29,14.735,14.8,14.7,14.74,4915.0
2023-08-30,14.74,14.83,14.725,14.75,2911.0
2023-08-31,14.77,14.77,14.63,14.63,5465.0
2023-09-01,14.69,14.69,14.59,14.615,4191.0
2023-09-05,14.615,14.62,14.535,14.57,11076.0
2023-09-06,14.57,14.59,14.475,14.52,6381.0
2023-09-07,14.52,14.53,14.435,14.46,9320.0
2023-09-08,14.475,14.555,14.365,14.365,9539.0
2023-09-11,14.615,14.615,14.47,14.56,9849.0
2023-09-12,14.59,14.59,14.47,14.47,7566.0
2023-09-13,14.415,14.53,14.4,14.4,46842.0
2023-09-14,14.45,14.56,14.44,14.535,8648.0
2023-09-15,14.5,14.64,14.5,14.53,2653.0
2023-09-18,14.53,14.545,14.46,14.5,3347.0
2023-09-19,14.5,14.5,14.375,14.44,3719.0
2023-09-20,14.5,14.56,14.435,14.45,80641.0
2023-09-21,14.51,14.51,14.365,14.38,6868.0
2023-09-22,14.44,14.44,14.305,14.315,5983.0
2023-09-25,14.315,14.32,14.16,14.26,15049.0
2023-09-26,14.3,14.3,14.08,14.08,13746.0
2023-09-27,14.145,14.145,13.93,14.015,7596.0
2023-09-28,13.975,14.13,13.975,14.11,8104.0
2023-09-29,14.155,14.19,14.145,14.18,3685.0
2023-10-02,14.13,14.205,14.05,14.095,6804.0
2023-10-03,14.08,14.095,13.94,13.94,10585.0
2023-10-04,14.015,14.165,14.0,14.155,9220.0
2023-10-05,14.175,14.19,14.035,14.035,3998.0
2023-10-06,14.105,14.295,14.105,14.24,6252.0
2023-10-10,14.24,14.425,14.24,14.285,6226.0
2023-10-11,14.535,14.535,14.365,14.51,8381.0
2023-10-12,14.475,14.52,14.425,14.425,8105.0
2023-10-13,14.535,14.535,14.27,14.27,5633.0
2023-10-16,14.275,14.405,14.27,14.38,8367.0
2023-10-17,14.405,14.485,14.295,14.44,8360.0
2023-10-18,14.395,14.395,14.235,14.235,3149.0
2023-10-19,14.3,14.31,14.165,14.175,2921.0
2023-10-20,14.215,14.215,13.985,13.985,6454.0
2023-10-23,13.975,14.225,13.965,14.155,7473.0
2023-10-24,14.2,14.235,14.18,14.205,3300.0
2023-10-25,14.155,14.27,14.13,14.235,20385.0
2023-10-26,14.2,14.275,14.155,14.215,3750.0
2023-10-27,14.28,14.28,14.115,14.27,8996.0
2023-10-30,14.21,14.24,14.125,14.24,12411.0
2023-10-31,14.325,14.335,14.23,14.28,9976.0
2023-11-01,14.315,14.405,14.28,14.405,13303.0
2023-11-02,14.525,14.565,14.43,14.535,12475.0
2023-11-03,14.435,14.54,14.435,14.48,6364.0
2023-11-06,14.5,14.5,14.36,14.36,4461.0
2023-11-07,14.37,14.455,14.335,14.335,3822.0
2023-11-08,14.5,14.565,14.5,14.525,4514.0
2023-11-09,14.585,14.645,14.43,14.515,17878.0
2023-11-10,14.515,14.62,14.48,14.54,1866.0
2023-11-13,14.585,14.74,14.585,14.635,13512.0
2023-11-14,14.76,14.895,14.76,14.865,9121.0
2023-11-15,14.94,14.94,14.69,14.8,8657.0
2023-11-16,14.87,14.895,14.835,14.835,11161.0
2023-11-17,14.905,15.02,14.88,14.985,13399.0
2023-11-20,15.02,15.14,14.985,15.105,31074.0
2023-11-21,15.095,15.115,14.985,15.0,8701.0
2023-11-22,15.0,15.14,14.975,15.13,15547.0
2023-11-23,15.125,15.14,14.985,15.06,4208.0
2023-11-24,15.045,15.195,15.03,15.07,9983.0
2023-11-27,15.115,15.115,15.055,15.06,7497.0
2023-11-28,15.03,15.12,14.98,15.12,17703.0
2023-11-29,15.13,15.18,15.005,15.065,6404.0
2023-11-30,15.13,15.135,14.875,14.875,5372.0
2023-12-01,14.865,15.065,14.83,15.005,16267.0
2023-12-04,14.815,15.06,14.805,15.025,17347.0
2023-12-05,15.06,15.065,14.98,15.06,6220.0
2023-12-06,15.065,15.1,15.03,15.03,7037.0
2023-12-07,15.085,15.165,15.075,15.165,7300.0
2023-12-08,15.165,15.225,15.145,15.205,9531.0
2023-12-11,15.205,15.26,15.11,15.11,6177.0
2023-12-12,15.13,15.27,15.13,15.2,7180.0
2023-12-13,15.275,15.295,15.165,15.295,13164.0
2023-12-14,15.31,15.405,15.305,15.4,10451.0
2023-12-15,15.295,15.305,15.075,15.095,5268.0
2023-12-18,15.085,15.235,15.085,15.19,6920.0
2023-12-19,15.285,15.285,15.225,15.25,8929.0
2023-12-20,15.285,15.295,15.135,15.135,28235.0
2023-12-21,15.085,15.335,15.085,15.26,6491.0
2023-12-22,15.31,15.31,15.24,15.26,4605.0
2023-12-27,15.28,15.35,15.22,15.255,7338.0
2023-12-28,15.29,15.305,15.125,15.125,3570.0
2023-12-29,15.265,15.335,15.265,15.315,1077.0
2024-01-02,15.315,15.34,15.21,15.245,12192.0
2024-01-03,15.23,15.29,15.16,15.245,12560.0
2024-01-04,15.29,15.465,15.28,15.455,18140.0
2024-01-05,15.36,15.51,15.36,15.465,28190.0
2024-01-08,15.525,15.535,15.42,15.465,14634.0
2024-01-09,15.455,15.465,15.29,15.29,16692.0
2024-01-10,15.235,15.42,15.23,15.42,7924.0
2024-01-11,15.37,15.44,15.335,15.44,12020.0
2024-01-12,15.465,15.465,15.315,15.37,14368.0
2024-01-15,15.45,15.455,15.335,15.43,3419.0
2024-01-16,15.36,15.37,15.29,15.305,35165.0
2024-01-17,15.27,15.405,15.185,15.405,26943.0
2024-01-18,15.325,15.395,15.22,15.395,10709.0
2024-01-19,15.3,15.3,15.185,15.235,3914.0
2024-01-22,15.335,15.35,15.165,15.255,4602.0
2024-01-23,15.255,15.265,15.2,15.21,3946.0
2024-01-24,15.37,15.455,15.335,15.455,8787.0
2024-01-25,15.405,15.485,15.315,15.42,1747.0
2024-01-26,15.485,15.6,15.43,15.465,8456.0
2024-01-29,15.53,15.54,15.365,15.47,16010.0
2024-01-30,15.47,15.585,15.47,15.495,8719.0
2024-01-31,15.665,15.675,15.445,15.445,15327.0
2024-02-01,15.595,15.595,15.46,15.585,4110.0
2024-02-02,15.48,15.56,15.47,15.525,3408.0
2024-02-05,15.55,15.565,15.435,15.47,24390.0
2024-02-06,15.445,15.725,15.445,15.505,15151.0
2024-02-07,15.55,15.595,15.515,15.56,2053.0
2024-02-08,15.585,15.595,15.425,15.435,6034.0
2024-02-09,15.62,15.64,15.38,15.63,8067.0
2024-02-12,15.63,15.64,15.38,15.45,14309.0
2024-02-13,15.435,15.53,15.38,15.39,14729.0
2024-02-14,15.485,15.54,15.38,15.485,11802.0
2024-02-15,15.56,15.6,15.495,15.515,13654.0
2024-02-16,15.64,15.68,15.485,15.495,14923.0
2024-02-20,15.575,15.77,15.575,15.675,16046.0
2024-02-21,15.755,15.77,15.64,15.68,10695.0
2024-02-22,15.825,15.875,15.735,15.805,27188.0
2024-02-23,15.815,15.91,15.815,15.91,8225.0
2024-02-26,15.91,16.02,15.875,15.945,27841.0
2024-02-27,15.95,15.985,15.8,15.8,3402.0
2024-02-28,15.755,16.065,15.755,15.915,33613.0
2024-02-29,16.03,16.085,15.925,16.085,15181.0
2024-03-01,15.97,16.165,15.935,16.12,17260.0
2024-03-04,16.12,16.145,15.88,15.88,28647.0
2024-03-05,16.05,16.065,15.89,16.03,28701.0
2024-03-06,16.12,16.12,15.96,16.015,7719.0
2024-03-07,16.13,16.13,16.03,16.04,11117.0
2024-03-08,16.13,16.225,16.095,16.225,30322.0
2024-03-11,16.14,16.235,16.085,16.22,16074.0
2024-03-12,16.185,16.27,16.165,16.225,11403.0
2024-03-13,16.225,16.395,16.21,16.395,12069.0
2024-03-14,16.35,16.35,16.185,16.3,5667.0
2024-03-15,16.185,16.27,16.145,16.265,6321.0
2024-03-18,16.255,16.265,16.06,16.075,12719.0
2024-03-19,16.12,16.245,16.105,16.105,8325.0
2024-03-20,16.14,16.22,16.11,16.22,5165.0
2024-03-21,16.225,16.225,16.06,16.075,23883.0
2024-03-22,16.065,16.225,16.06,16.12,8523.0
2024-03-25,16.12,16.225,16.075,16.2,4154.0
2024-03-26,16.225,16.225,16.165,16.225,2300.0
2024-03-27,16.295,16.295,16.215,16.275,7794.0
2024-03-28,16.275,16.295,16.17,16.295,9069.0
2024-04-01,16.32,16.35,16.26,16.295,22318.0
2024-04-02,16.23,16.265,15.98,16.15,16607.0
2024-04-03,16.125,16.18,15.98,16.18,37842.0
2024-04-04,16.18,16.18,15.845,15.92,14691.0
2024-04-05,16.015,16.215,15.98,16.205,16283.0
2024-04-08,16.205,16.265,16.07,16.265,6938.0
2024-04-09,16.215,16.215,16.015,16.045,9629.0
2024-04-10,16.035,16.035,15.92,15.945,7538.0
2024-04-11,15.965,16.14,15.965,16.14,4679.0
2024-04-12,16.135,16.14,15.83,15.89,9350.0
2024-04-15,15.935,16.035,15.84,15.875,7756.0
2024-04-16,15.83,15.99,15.83,15.89,5395.0
2024-04-17,16.035,16.045,15.65,15.65,8179.0
2024-04-18,15.685,15.795,15.675,15.695,7215.0
2024-04-19,15.935,15.935,15.73,15.76,6804.0
2024-04-22,16.0,16.01,15.81,15.865,9083.0
2024-04-23,15.91,16.14,15.91,15.98,7733.0
2024-04-24,16.115,16.115,15.98,15.99,12423.0
2024-04-25,15.99,16.06,15.925,15.965,7101.0
2024-04-26,16.11,16.175,16.04,16.06,9403.0
2024-04-29,16.155,16.165,16.085,16.15,9452.0
2024-04-30,16.195,16.275,16.03,16.03,4265.0
2024-05-01,16.095,16.195,16.05,16.12,7475.0
2024-05-02,16.155,16.2,16.03,16.2,15798.0
2024-05-03,16.22,16.29,16.105,16.11,3282.0
2024-05-06,16.265,16.285,16.165,16.245,9739.0
2024-05-07,16.31,16.355,16.21,16.22,10903.0
2024-05-08,16.255,16.445,16.255,16.42,13833.0
2024-05-09,16.445,16.49,16.4,16.49,22254.0
2024-05-10,16.59,16.59,16.42,16.515,8313.0
2024-05-13,16.59,16.68,16.59,16.625,9500.0
2024-05-14,16.625,16.695,16.625,16.69,11977.0
2024-05-15,16.785,16.865,16.705,16.865,7546.0
2024-05-16,16.78,16.785,16.57,16.57,11220.0
2024-05-17,16.68,16.795,16.68,16.785,8700.0
2024-05-21,16.795,16.795,16.735,16.74,3917.0
2024-05-22,16.815,16.825,16.66,16.725,6744.0
2024-05-23,16.725,16.785,16.645,16.74,4440.0
2024-05-24,16.66,16.785,16.535,16.65,3624.0
2024-05-27,16.785,16.785,16.715,16.77,16008.0
2024-05-28,16.75,16.78,16.605,16.69,11167.0
2024-05-29,16.615,16.615,16.5,16.5,7309.0
2024-05-30,16.745,16.755,16.55,16.665,11376.0
2024-05-31,16.695,16.745,16.62,16.73,5905.0
2024-06-03,16.795,16.955,16.7,16.865,15431.0
2024-06-04,16.8,16.855,16.74,16.755,18800.0
2024-06-05,16.795,17.01,16.74,17.0,16924.0
2024-06-06,17.0,17.03,16.845,16.99,18736.0
2024-06-07,16.89,16.985,16.865,16.875,11793.0
2024-06-10,16.9,16.91,16.685,16.7,10578.0
2024-06-11,16.785,16.795,16.585,16.595,9375.0
2024-06-12,16.965,16.965,16.785,16.785,4290.0
2024-06-13,16.65,16.765,16.63,16.675,4803.0
2024-06-14,16.415,16.52,16.33,16.43,7198.0
2024-06-17,16.43,16.55,16.36,16.36,11123.0
2024-06-18,16.45,16.52,16.395,16.395,11939.0
2024-06-19,16.55,16.555,16.395,16.405,6155.0
2024-06-20,16.45,16.695,16.44,16.63,34719.0
2024-06-21,16.52,16.595,16.27,16.375,38459.0
2024-06-24,16.55,16.65,16.465,16.565,21861.0
2024-06-25,16.45,16.65,16.45,16.65,10463.0
2024-06-26,16.565,16.75,16.42,16.605,22824.0
2024-06-27,16.56,16.615,16.515,16.6,149308.0
2024-06-28,16.56,16.69,16.455,16.69,48353.0
2024-07-02,16.555,16.635,16.46,16.535,19253.0
2024-07-03,16.645,16.755,16.615,16.725,11987.0
2024-07-04,16.78,16.87,16.7,16.86,10550.0
2024-07-05,16.745,16.845,16.6,16.835,4559.0
2024-07-08,16.735,16.835,16.69,16.78,12433.0
2024-07-09,16.705,16.735,16.525,16.735,31435.0
2024-07-10,16.57,16.87,16.56,16.78,14964.0
2024-07-11,16.845,16.855,16.67,16.745,5776.0
2024-07-12,16.8,16.97,16.8,16.88,10849.0
2024-07-15,16.835,16.91,16.805,16.805,7829.0
2024-07-16,16.8,16.91,16.755,16.91,6304.0
2024-07-17,16.745,16.915,16.745,16.86,5982.0
2024-07-18,16.915,16.925,16.78,16.825,13305.0
2024-07-19,16.745,16.855,16.655,16.855,4986.0
2024-07-22,16.87,16.87,16.8,16.825,10904.0
2024-07-23,16.745,16.805,16.69,16.705,13473.0
2024-07-24,16.625,16.8,16.625,16.745,28517.0
2024-07-25,16.715,16.755,16.635,16.68,21636.0
2024-07-26,16.7,16.86,16.68,16.86,21616.0
2024-07-29,16.845,16.845,16.705,16.705,13900.0
2024-07-30,16.785,16.805,16.705,16.765,4040.0
2024-07-31,16.795,16.84,16.75,16.785,14868.0
2024-08-01,16.86,16.86,16.545,16.695,13284.0
2024-08-02,16.595,16.6,16.445,16.54,14748.0
2024-08-06,16.29,16.445,16.07,16.335,21144.0
2024-08-07,16.335,16.335,16.08,16.09,10322.0
2024-08-08,16.225,16.33,16.165,16.2,9354.0
2024-08-09,16.245,16.4,16.245,16.345,3961.0
2024-08-12,16.475,16.49,16.3,16.3,15170.0
2024-08-13,16.455,16.775,16.455,16.73,10056.0
2024-08-14,16.61,16.92,16.49,16.885,15878.0
2024-08-15,16.96,16.96,16.585,16.585,4847.0
2024-08-16,16.775,17.04,16.74,16.93,28070.0
2024-08-19,16.975,16.975,16.75,16.75,12501.0
2024-08-20,16.885,16.975,16.885,16.975,19832.0
2024-08-21,16.975,17.025,16.94,16.985,15800.0
2024-08-22,17.025,17.115,16.905,17.005,15340.0
2024-08-23,17.15,17.15,16.915,17.05,8856.0
2024-08-26,17.135,17.16,16.905,16.905,12707.0
2024-08-27,17.045,17.07,16.795,16.87,14563.0
2024-08-28,17.07,17.07,16.97,17.07,5908.0
2024-08-29,17.165,17.165,16.91,16.91,6712.0
2024-08-30,17.065,17.22,17.065,17.09,21451.0
2024-09-03,17.185,17.24,16.91,16.91,28324.0
2024-09-04,16.91,17.035,16.88,17.01,17512.0
2024-09-05,16.955,17.1,16.935,17.1,5933.0
2024-09-06,16.91,17.045,16.74,16.75,8958.0
2024-09-09,16.87,16.935,16.795,16.91,6080.0
2024-09-10,16.88,16.98,16.795,16.98,9819.0
2024-09-11,16.915,16.98,16.76,16.76,6816.0
2024-09-12,16.77,16.97,16.76,16.965,14163.0
2024-09-13,16.98,17.025,16.98,17.0,9329.0
2024-09-16,17.0,17.13,17.0,17.12,24748.0
2024-09-17,17.26,17.26,17.055,17.055,11722.0
2024-09-18,17.165,17.35,17.0,17.01,19177.0
2024-09-19,17.13,17.315,17.13,17.22,18063.0
2024-09-20,17.305,17.305,16.965,17.035,32116.0
2024-09-23,17.065,17.2,16.845,17.085,19720.0
2024-09-24,17.26,17.26,17.025,17.045,12430.0
2024-09-25,17.085,17.165,17.025,17.065,10254.0
2024-09-26,17.305,17.35,17.195,17.265,12859.0
2024-09-27,17.355,17.42,17.325,17.325,12180.0
2024-09-30,17.375,17.41,17.15,17.29,17081.0
2024-10-01,17.345,17.355,17.05,17.085,19147.0
2024-10-02,17.17,17.17,16.965,17.03,11900.0
2024-10-03,17.04,17.04,16.865,16.92,8363.0
2024-10-04,17.04,17.07,16.955,17.07,12118.0
2024-10-07,17.135,17.14,17.04,17.05,12410.0
2024-10-08,17.115,17.14,17.05,17.135,24230.0
2024-10-09,17.125,17.215,17.115,17.16,9706.0
2024-10-10,17.18,17.19,17.125,17.15,15614.0
2024-10-11,17.135,17.345,17.125,17.3,17642.0
2024-10-15,17.31,17.43,17.19,17.19,18220.0
2024-10-16,17.135,17.255,17.125,17.135,11327.0
2024-10-17,17.29,17.29,17.125,17.235,6944.0
2024-10-18,17.325,17.44,17.235,17.355,13063.0
2024-10-21,17.355,17.355,17.18,17.225,29570.0
2024-10-22,17.19,17.255,17.14,17.17,24656.0
2024-10-23,17.105,17.15,16.995,17.02,15324.0
2024-10-24,17.18,17.19,17.085,17.19,17978.0
2024-10-25,17.19,17.27,17.17,17.215,50463.0
2024-10-28,17.205,17.355,17.205,17.325,21551.0
2024-10-29,17.3,17.3,17.19,17.215,36011.0
2024-10-30,17.175,17.23,17.06,17.11,39611.0
2024-10-31,16.95,17.125,16.865,17.055,20020.0
2024-11-01,17.09,17.185,16.98,17.015,17617.0
2024-11-04,17.005,17.09,16.94,16.94,10092.0
2024-11-05,16.95,17.07,16.865,16.95,7703.0
2024-11-06,16.905,16.915,16.7,16.755,26539.0
2024-11-07,16.85,16.99,16.85,16.93,11853.0
2024-11-08,16.855,16.865,16.71,16.785,31321.0
2024-11-11,16.8,16.905,16.71,16.79,11147.0
2024-11-12,16.7,16.7,16.3,16.41,47493.0
2024-11-13,16.42,16.42,16.28,16.32,14528.0
2024-11-14,16.55,16.58,16.43,16.53,20990.0
2024-11-15,16.515,16.55,16.41,16.42,24186.0
2024-11-18,16.42,16.52,16.41,16.475,11071.0
2024-11-19,16.355,16.365,16.29,16.3,42867.0
2024-11-20,16.3,16.42,16.225,16.27,18408.0
2024-11-21,16.225,16.29,16.16,16.185,34688.0
2024-11-22,16.185,16.335,16.18,16.335,14902.0
2024-11-25,16.495,16.515,16.335,16.4,40886.0
2024-11-26,16.485,16.53,16.43,16.455,26166.0
2024-11-27,16.585,16.595,16.47,16.47,20462.0
2024-11-28,16.48,16.575,16.445,16.455,8850.0
2024-11-29,16.445,16.565,16.445,16.535,15872.0
2024-12-02,16.705,16.705,16.555,16.575,8921.0
2024-12-03,16.75,16.79,16.685,16.79,20755.0
2024-12-04,16.825,16.845,16.66,16.835,8808.0
2024-12-05,16.81,16.91,16.81,16.9,20251.0
2024-12-06,17.015,17.09,16.96,16.975,17673.0
2024-12-09,17.09,17.09,16.97,16.985,10605.0
2024-12-10,16.995,16.995,16.92,16.97,1777.0
2024-12-11,17.08,17.08,16.885,16.97,10561.0
2024-12-12,16.92,16.995,16.89,16.9,13342.0
2024-12-13,16.995,16.995,16.9,16.95,8189.0
2024-12-16,16.995,17.005,16.92,16.995,167635.0
2024-12-17,16.91,17.09,16.895,17.04,18224.0
2024-12-18,16.95,17.09,16.81,16.82,26267.0
2024-12-19,16.825,16.835,16.675,16.79,33170.0
2024-12-20,16.715,16.8,16.48,16.745,21648.0
2024-12-23,16.75,16.82,16.585,16.67,12470.0
2024-12-24,16.79,16.79,16.67,16.705,19018.0
2024-12-27,16.64,16.855,16.63,16.855,11238.0
2024-12-30,16.785,16.815,16.615,16.67,23250.0
2024-12-31,16.7,16.815,16.635,16.635,17444.0
2025-01-02,16.795,16.805,16.5,16.55,26320.0
2025-01-03,16.745,16.745,16.67,16.71,14457.0
2025-01-06,16.73,16.89,16.7,16.82,23618.0
2025-01-07,16.945,16.945,16.775,16.805,23582.0
2025-01-08,16.605,16.795,16.605,16.7,28977.0
2025-01-09,16.86,16.925,16.815,16.82,12201.0
2025-01-10,16.72,16.785,16.66,16.73,43603.0
2025-01-13,16.55,16.67,16.53,16.655,34537.0
2025-01-14,16.735,16.735,16.66,16.7,7473.0
2025-01-15,16.85,16.86,16.785,16.795,7701.0
2025-01-16,16.88,17.125,16.86,16.99,18547.0
2025-01-17,17.105,17.19,17.085,17.135,27588.0
2025-01-20,17.06,17.19,16.965,17.18,13850.0
2025-01-21,17.22,17.37,17.22,17.35,28959.0
2025-01-22,17.445,17.465,17.33,17.445,24489.0
2025-01-23,17.455,17.51,17.33,17.5,21213.0
2025-01-24,17.52,17.585,17.5,17.555,19350.0
2025-01-27,17.53,17.64,17.435,17.605,34141.0
2025-01-28,17.54,17.64,17.465,17.5,27240.0
2025-01-29,17.545,17.68,17.53,17.555,13748.0
2025-01-30,17.75,17.815,17.665,17.815,47703.0
2025-01-31,17.8,17.815,17.655,17.705,21332.0
2025-02-03,17.545,17.665,17.505,17.58,39606.0
2025-02-04,17.63,17.78,17.455,17.475,80488.0
2025-02-05,17.62,17.685,17.44,17.665,6708.0
2025-02-06,17.665,17.715,17.56,17.56,14195.0
2025-02-07,17.675,17.675,17.505,17.505,44091.0
2025-02-10,17.665,17.665,17.55,17.58,17040.0
2025-02-11,17.56,17.76,17.515,17.63,18510.0
2025-02-12,17.715,17.845,17.695,17.835,31576.0
2025-02-13,17.895,17.95,17.845,17.95,30349.0
2025-02-14,17.95,17.95,17.835,17.905,24210.0
2025-02-18,17.92,18.035,17.905,18.015,33768.0
2025-02-19,17.95,17.995,17.815,17.93,41328.0
2025-02-20,17.865,17.99,17.835,17.895,18097.0
2025-02-21,17.96,17.98,17.855,17.865,15592.0
2025-02-24,17.99,18.1,17.96,18.025,21361.0
2025-02-25,18.205,18.33,18.14,18.235,42423.0
2025-02-26,18.29,18.445,18.195,18.3,33826.0
2025-02-27,18.36,18.37,18.19,18.345,14580.0
2025-02-28,18.25,18.305,18.155,18.26,61418.0
2025-03-03,18.57,18.64,18.45,18.56,25886.0
2025-03-04,18.43,18.725,18.23,18.43,81289.0
2025-03-05,18.555,19.05,18.555,19.05,87412.0
2025-03-06,18.705,18.735,18.56,18.715,27729.0
2025-03-07,18.705,18.955,18.705,18.905,30842.0
2025-03-10,18.735,18.945,18.58,18.755,105310.0
2025-03-11,18.725,18.82,18.61,18.62,99408.0
2025-03-12,18.66,18.725,18.505,18.715,62166.0
2025-03-13,18.495,18.685,18.475,18.675,66554.0
2025-03-14,18.725,18.865,18.58,18.865,62641.0
2025-03-17,18.875,18.915,18.57,18.915,101379.0
2025-03-18,18.925,19.01,18.675,19.01,68992.0
2025-03-19,18.895,19.02,18.81,19.0,98649.0
2025-03-20,18.81,18.925,18.725,18.865,120417.0
2025-03-21,18.66,18.76,18.57,18.76,33135.0
2025-03-24,18.76,19.05,18.57,18.695,58673.0
2025-03-25,18.725,18.755,18.6,18.66,58986.0
2025-03-26,18.525,18.535,18.24,18.475,115297.0
2025-03-27,18.335,18.535,18.335,18.515,101193.0
2025-03-28,18.415,18.47,18.34,18.455,21058.0
2025-03-31,18.205,18.25,18.115,18.25,214051.0
2025-04-01,18.205,18.375,18.08,18.175,57196.0
2025-04-02,18.155,18.24,18.08,18.24,42084.0
2025-04-03,18.03,18.03,17.84,17.955,71789.0
2025-04-04,17.41,17.545,16.865,17.035,141670.0
2025-04-07,16.335,16.9,16.195,16.565,119444.0
2025-04-08,16.76,16.775,16.375,16.375,78703.0
2025-04-09,16.185,17.34,16.115,17.235,79381.0
2025-04-10,16.68,16.775,16.5,16.775,90992.0
2025-04-11,16.71,17.285,16.67,17.275,79599.0
2025-04-14,17.17,17.18,17.015,17.1,29253.0
2025-04-15,17.19,17.475,17.14,17.475,33208.0
2025-04-16,17.35,17.475,17.095,17.19,36495.0
2025-04-17,17.17,17.37,17.17,17.315,70842.0
2025-04-21,17.36,17.38,17.17,17.325,41979.0
2025-04-22,17.34,17.525,17.255,17.465,21476.0
2025-04-23,17.6,17.755,17.59,17.64,37152.0
2025-04-24,17.665,18.05,17.505,17.88,50384.0
2025-04-25,17.82,17.925,17.79,17.895,33035.0
2025-04-28,17.905,17.985,17.895,17.985,42445.0
2025-04-29,17.99,18.035,17.855,18.015,38388.0
2025-04-30,18.015,18.025,17.815,17.91,57642.0
2025-05-01,17.96,18.085,17.865,17.93,99266.0
2025-05-02,18.055,18.16,17.96,18.15,27571.0
2025-05-05,18.16,18.25,18.125,18.18,80396.0
2025-05-06,18.095,18.135,18.055,18.065,29366.0
2025-05-07,18.065,18.125,17.98,18.125,21006.0
2025-05-08,18.14,18.2,18.085,18.14,34667.0
2025-05-09,18.18,18.23,18.16,18.21,26728.0
2025-05-12,18.295,18.305,18.18,18.305,39266.0
2025-05-13,18.305,18.345,18.265,18.315,41551.0
2025-05-14,18.325,18.375,18.275,18.335,43177.0
2025-05-15,18.335,18.43,18.295,18.41,13450.0
2025-05-16,18.375,18.655,18.345,18.655,29910.0
2025-05-20,18.635,18.825,18.545,18.78,58474.0
2025-05-21,18.595,18.7,18.47,18.565,29393.0
2025-05-22,18.5,18.535,18.4,18.51,15460.0
2025-05-23,18.26,18.325,18.2,18.295,34757.0
2025-05-26,18.315,18.73,18.315,18.73,50827.0
2025-05-27,18.585,18.67,18.49,18.67,72255.0
2025-05-28,18.49,18.49,18.345,18.385,53375.0
2025-05-29,18.405,18.405,18.32,18.38,28459.0
2025-05-30,18.39,18.395,18.245,18.28,43054.0
2025-06-02,18.34,18.445,18.245,18.435,28023.0
2025-06-03,18.29,18.37,18.245,18.37,27759.0
2025-06-04,18.34,18.415,18.34,18.415,33334.0
2025-06-05,18.465,18.465,18.37,18.38,37343.0
2025-06-06,18.37,18.455,18.37,18.425,18172.0
2025-06-09,18.455,18.465,18.35,18.425,31874.0
2025-06-10,18.435,18.495,18.405,18.495,23561.0
2025-06-11,18.485,18.57,18.445,18.535,33596.0
2025-06-12,18.545,18.56,18.475,18.495,44962.0
2025-06-13,18.34,18.38,18.205,18.245,87205.0
2025-06-16,18.25,18.31,18.215,18.28,65367.0
2025-06-17,18.155,18.195,18.03,18.115,67816.0
2025-06-18,18.145,18.225,18.03,18.185,38254.0
2025-06-19,18.105,18.225,18.105,18.225,34047.0
2025-06-20,18.225,18.32,18.105,18.185,109032.0
2025-06-23,18.06,18.26,17.915,18.26,40955.0
2025-06-24,18.28,18.405,18.245,18.405,23349.0
2025-06-25,18.3,18.395,18.215,18.395,45862.0
2025-06-26,18.31,18.32,18.205,18.32,25349.0
2025-06-27,18.335,18.5,18.335,18.46,23264.0
2025-06-30,18.5,18.55,18.43,18.55,21473.0
2025-07-02,18.5,18.51,18.42,18.51,26650.0
2025-07-03,18.54,18.625,18.49,18.625,12272.0
2025-07-04,18.625,18.655,18.53,18.615,20191.0
2025-07-07,18.56,18.615,18.48,18.52,122672.0
2025-07-08,18.46,18.645,18.46,18.645,27960.0
2025-07-09,18.645,18.695,18.58,18.695,40324.0
2025-07-10,18.695,18.79,18.685,18.78,47286.0
2025-07-11,18.725,18.745,18.685,18.715,29181.0
2025-07-14,18.685,18.705,18.595,18.665,26169.0
2025-07-15,18.635,18.645,18.49,18.5,28309.0
2025-07-16,18.55,18.55,18.45,18.53,36033.0
2025-07-17,18.51,18.57,18.45,18.56,46078.0
2025-07-18,18.595,18.615,18.53,18.56,18674.0
2025-07-21,18.54,18.59,18.49,18.53,33579.0
2025-07-22,18.5,18.55,18.395,18.55,25753.0
2025-07-23,18.645,18.87,18.53,18.87,31350.0
2025-07-24,18.775,18.87,18.765,18.85,14029.0
2025-07-25,18.86,18.995,18.745,18.985,23707.0
2025-07-28,18.985,18.995,18.775,18.94,18828.0
2025-07-29,18.8,18.82,18.695,18.81,24632.0
2025-07-30,18.74,18.74,18.56,18.65,42252.0
2025-07-31,18.465,18.535,18.31,18.385,34464.0
2025-08-01,18.2,18.31,18.055,18.31,46447.0
2025-08-05,18.3,18.335,18.24,18.31,24183.0
2025-08-06,18.325,18.405,18.28,18.365,23507.0
2025-08-07,18.425,18.485,18.375,18.385,32280.0
2025-08-08,18.505,18.65,18.425,18.65,21351.0
2025-08-11,18.61,18.64,18.56,18.63,34743.0
2025-08-12,18.61,18.775,18.61,18.77,28162.0
2025-08-13,18.76,18.875,18.74,18.875,25234.0
2025-08-14,18.815,19.02,18.815,19.01,15045.0
2025-08-15,18.985,19.03,18.965,19.03,16891.0
2025-08-18,18.955,19.08,18.785,19.04,24968.0
2025-08-19,19.12,19.17,19.01,19.01,40700.0
2025-08-20,19.04,19.295,19.04,19.24,22863.0
2025-08-21,19.24,19.325,19.24,19.255,8748.0
2025-08-22,19.335,19.465,19.295,19.445,8041.0
2025-08-25,19.405,19.415,19.265,19.265,26166.0
2025-08-26,19.24,19.255,19.12,19.22,26244.0
2025-08-27,19.19,19.2,19.08,19.14,15315.0
2025-08-28,19.185,19.215,19.145,19.215,13038.0
2025-08-29,19.125,19.175,19.015,19.115,11085.0
2025-09-02,18.96,18.965,18.77,18.95,22326.0
2025-09-03,18.91,19.135,18.9,19.135,9836.0
2025-09-04,19.165,19.255,19.145,19.255,29904.0
2025-09-05,19.34,19.4,19.225,19.37,18530.0
2025-09-08,19.5,19.51,19.34,19.42,18757.0
2025-09-09,19.4,19.43,19.29,19.43,21333.0
2025-09-10,19.39,19.43,19.29,19.43,46478.0
2025-09-11,19.37,19.41,19.31,19.4,47833.0
2025-09-12,19.38,19.38,19.32,19.37,27560.0
2025-09-15,19.44,19.44,19.32,19.37,29872.0
2025-09-16,19.38,19.39,19.28,19.35,36640.0
2025-09-17,19.37,19.44,19.205,19.44,23532.0
2025-09-18,19.41,19.44,19.29,19.44,16642.0
2025-09-19,19.39,19.39,19.265,19.32,20380.0
2025-09-22,19.32,19.52,19.28,19.47,14009.0
2025-09-23,19.45,19.54,19.44,19.51,19173.0
2025-09-24,19.43,19.54,19.36,19.46,16439.0
2025-09-25,19.39,19.4,19.235,19.3,12709.0
2025-09-26,19.35,19.47,19.35,19.43,28392.0
2025-09-29,19.495,19.565,19.445,19.505,19500.0
2025-09-30,19.495,19.525,19.455,19.515,22649.0
2025-10-01,19.545,19.82,19.545,19.76,43706.0
2025-10-02,19.87,19.94,19.78,19.94,21447.0
2025-10-03,19.91,20.04,19.91,19.99,11345.0
2025-10-06,20.05,20.06,19.94,20.01,43193.0
2025-10-07,19.97,20.01,19.81,19.81,16239.0
2025-10-08,19.99,19.99,19.9,19.96,20508.0
2025-10-09,19.92,19.96,19.84,19.94,12579.0
2025-10-10,19.79,19.88,19.625,19.665,22297.0
2025-10-14,19.7,19.78,19.555,19.77,12207.0
2025-10-15,19.81,19.81,19.69,19.77,28437.0
2025-10-16,19.93,20.01,19.75,19.99,57196.0
2025-10-17,19.94,19.98,19.9,19.94,18749.0
2025-10-20,19.95,20.14,19.94,20.14,34538.0
2025-10-21,20.07,20.09,19.98,20.0,22677.0
2025-10-22,20.04,20.05,19.86,19.93,12595.0
2025-10-23,19.99,20.05,19.99,20.05,15706.0
2025-10-24,20.11,20.155,20.0,20.0,23503.0
2025-10-27,20.14,20.205,19.85,20.205,15311.0
2025-10-28,20.145,20.145,19.91,19.97,21706.0
2025-10-29,19.94,19.95,19.76,19.86,32996.0
2025-10-30,19.795,19.865,19.765,19.835,23160.0
2025-10-31,19.865,19.875,19.655,19.735,56153.0
2025-11-03,19.755,19.755,19.685,19.735,11032.0
2025-11-04,19.575,19.595,19.47,19.525,41561.0
2025-11-05,19.525,19.755,19.525,19.725,28002.0
2025-11-06,19.715,19.845,19.565,19.835,21426.0
2025-11-07,19.605,19.715,19.565,19.705,33148.0
2025-11-10,19.795,19.795,19.655,19.795,19708.0
2025-11-11,19.995,20.035,19.805,19.995,15682.0
2025-11-12,20.135,20.185,19.995,20.185,17010.0
2025-11-13,20.195,20.255,20.035,20.055,35004.0
2025-11-14,19.965,20.075,19.935,20.045,29793.0
2025-11-17,19.895,19.945,19.715,19.755,18155.0
2025-11-18,19.595,19.675,19.555,19.635,29872.0
2025-11-19,19.655,19.655,19.545,19.615,13950.0
2025-11-20,19.685,19.715,19.45,19.45,26002.0
2025-11-21,19.895,19.895,19.515,19.655,9561.0
2025-11-24,19.625,19.705,19.595,19.655,20117.0
2025-11-25,19.845,19.965,19.705,19.955,33636.0
2025-11-26,19.94,20.03,19.9,19.94,30626.0