data/1182.csv

date,open,high,low,close,volume
2020-07-14,17.208887100219727,17.208887100219727,17.102222442626953,17.208887100219727,11671120
2020-07-15,18.399999618530273,18.63111114501953,17.65333366394043,18.133333206176758,37840563
2020-07-16,18.204444885253906,18.43555450439453,17.991111755371094,18.02666664123535,10276300
2020-07-19,18.06222152709961,18.22222137451172,17.866666793823242,17.9022216796875,7823875
2020-07-20,17.848888397216797,17.848888397216797,16.959999084472656,17.38666534423828,8403871
2020-07-21,17.440000534057617,18.115554809570312,17.262222290039062,17.81333351135254,13882954
2020-07-22,17.955554962158203,17.955554962158203,17.724443435668945,17.74222183227539,3827881
2020-07-23,17.760000228881836,17.884443283081055,17.688888549804688,17.760000228881836,2473636
2020-07-26,17.77777671813965,17.848888397216797,17.688888549804688,17.795555114746094,2152100
2020-07-27,17.77777671813965,18.22222137451172,17.724443435668945,18.008888244628906,6179961
2020-07-28,18.399999618530273,18.417776107788086,18.079999923706055,18.133333206176758,7470913
2020-08-05,18.204444885253906,18.364444732666016,18.168888092041016,18.204444885253906,2232603
2020-08-06,18.22222137451172,18.257776260375977,18.151111602783203,18.18666648864746,1881345
2020-08-09,18.22222137451172,19.0222225189209,18.115554809570312,18.684444427490234,8238700
2020-08-10,18.897777557373047,19.431110382080078,18.75555419921875,19.431110382080078,9185328
2020-08-11,19.537776947021484,20.231111526489258,19.466665267944336,20.035554885864258,9269227
2020-08-12,20.08888816833496,20.177776336669922,19.68000030517578,19.804443359375,4801093
2020-08-13,19.804443359375,19.804443359375,19.804443359375,19.804443359375,0
2020-08-16,19.733333587646484,20.053333282470703,19.662221908569336,19.96444320678711,4181578
2020-08-17,19.982221603393555,20.017776489257812,19.431110382080078,19.71555519104004,5073188
2020-08-18,19.64444351196289,19.822221755981445,19.537776947021484,19.786666870117188,2668474
2020-08-19,19.804443359375,19.804443359375,19.520000457763672,19.662221908569336,2320265
2020-08-20,19.55555534362793,19.733333587646484,19.55555534362793,19.608888626098633,2295900
2020-08-23,19.608888626098633,20.0,19.608888626098633,19.982221603393555,5259921
2020-08-24,20.0,20.675554275512695,19.91111183166504,20.213333129882812,9861793
2020-08-25,20.266666412353516,20.426666259765625,20.053333282470703,20.053333282470703,2891938
2020-08-26,20.035554885864258,20.177776336669922,19.91111183166504,20.017776489257812,3122850
2020-08-27,20.035554885864258,20.08888816833496,19.87555503845215,19.91111183166504,2381509
2020-08-30,19.91111183166504,20.12444305419922,19.91111183166504,20.035554885864258,2661417
2020-08-31,20.053333282470703,20.07111167907715,19.893333435058594,19.893333435058594,2260535
2020-09-01,19.84000015258789,20.035554885864258,19.768888473510742,19.857776641845703,2542199
2020-09-02,19.857776641845703,20.106666564941406,19.786666870117188,20.0,3516778
2020-09-03,20.12444305419922,20.479999542236328,20.12444305419922,20.266666412353516,7621245
2020-09-06,20.106666564941406,20.31999969482422,20.053333282470703,20.195554733276367,2572122
2020-09-07,20.213333129882812,20.266666412353516,20.08888816833496,20.177776336669922,2563245
2020-09-08,20.177776336669922,20.9777774810791,20.12444305419922,20.53333282470703,6805950
2020-09-09,20.40888786315918,20.959999084472656,20.302221298217773,20.888887405395508,4919091
2020-09-10,20.9777774810791,21.17333221435547,20.871110916137695,20.906665802001953,3155680
2020-09-13,20.906665802001953,21.262222290039062,20.888887405395508,21.066665649414062,2790339
2020-09-14,21.084444046020508,21.155555725097656,20.711111068725586,21.01333236694336,2773315
2020-09-15,21.031110763549805,21.066665649414062,20.85333251953125,20.959999084472656,1991754
2020-09-16,20.959999084472656,21.29777717590332,20.799999237060547,21.1200008392334,3412687
2020-09-17,21.155555725097656,21.155555725097656,20.959999084472656,21.066665649414062,1949574
2020-09-20,21.066665649414062,21.155555725097656,20.9777774810791,21.066665649414062,1700479
2020-09-21,21.102222442626953,21.280000686645508,20.959999084472656,20.959999084472656,3038644
2020-09-22,20.942222595214844,20.995555877685547,20.835554122924805,20.906665802001953,1153495
2020-09-24,20.888887405395508,21.031110763549805,20.782222747802734,21.01333236694336,965565
2020-09-27,21.13777732849121,21.38666534423828,21.048887252807617,21.38666534423828,2984870
2020-09-28,21.45777702331543,21.866666793823242,21.315555572509766,21.475555419921875,4566849
2020-09-29,21.475555419921875,21.564443588256836,21.031110763549805,21.38666534423828,3575898
2020-09-30,21.38666534423828,21.440000534057617,21.1200008392334,21.13777732849121,3223271
2020-10-01,20.53333282470703,20.622222900390625,20.355554580688477,20.44444465637207,2986750
2020-10-04,20.711111068725586,20.746665954589844,20.266666412353516,20.31999969482422,2280708
2020-10-05,20.017776489257812,20.213333129882812,19.591110229492188,20.017776489257812,1679461
2020-10-06,20.177776336669922,20.40888786315918,19.91111183166504,20.195554733276367,2405845
2020-10-07,20.213333129882812,20.213333129882812,19.96444320678711,19.982221603393555,1703635
2020-10-08,20.07111167907715,20.07111167907715,19.857776641845703,20.035554885864258,1817556
2020-10-11,20.142221450805664,20.426666259765625,20.0,20.391111373901367,2917783
2020-10-12,20.44444465637207,20.76444435119629,20.177776336669922,20.711111068725586,4135194
2020-10-13,20.7288875579834,20.871110916137695,20.40888786315918,20.44444465637207,3312662
2020-10-14,20.44444465637207,20.551111221313477,20.31999969482422,20.479999542236328,1903083
2020-10-15,20.479999542236328,20.69333267211914,20.33777618408203,20.551111221313477,2290255
2020-10-18,20.56888771057129,20.76444435119629,20.479999542236328,20.675554275512695,2757690
2020-10-19,20.675554275512695,20.711111068725586,20.391111373901367,20.515554428100586,2177141
2020-10-20,20.355554580688477,20.44444465637207,20.195554733276367,20.44444465637207,2317473
2020-10-21,20.497777938842773,20.53333282470703,20.391111373901367,20.426666259765625,1412001
2020-10-22,20.355554580688477,20.355554580688477,20.177776336669922,20.24888801574707,1708102
2020-10-25,20.24888801574707,20.355554580688477,18.66666603088379,18.75555419921875,2117587
2020-10-26,18.86222267150879,19.55555534362793,18.648887634277344,19.200000762939453,2273434
2020-10-27,19.11111068725586,19.893333435058594,19.040000915527344,19.786666870117188,1912405
2020-10-28,19.786666870117188,19.804443359375,19.342222213745117,19.39555549621582,1226157
2020-10-29,19.0755558013916,19.200000762939453,18.808887481689453,19.0222225189209,957261
2020-11-01,18.91555404663086,19.128887176513672,18.808887481689453,19.0222225189209,647799
2020-11-02,18.933332443237305,19.288888931274414,18.844444274902344,19.253332138061523,938417
2020-11-03,19.537776947021484,19.537776947021484,18.684444427490234,19.004444122314453,1042462
2020-11-04,19.288888931274414,19.377777099609375,19.0755558013916,19.11111068725586,883780
2020-11-05,19.11111068725586,19.11111068725586,18.8266658782959,18.933332443237305,1074390
2020-11-08,18.8266658782959,19.164443969726562,18.8266658782959,19.128887176513672,606153
2020-11-09,19.200000762939453,19.55555534362793,19.128887176513672,19.55555534362793,1923951
2020-11-10,19.893333435058594,19.91111183166504,19.431110382080078,19.608888626098633,1962489
2020-11-11,19.804443359375,20.12444305419922,19.64444351196289,20.017776489257812,2428894
2020-11-12,20.035554885864258,20.08888816833496,19.84000015258789,20.0,1119445
2020-11-15,20.142221450805664,20.142221450805664,19.91111183166504,20.017776489257812,1177027
2020-11-16,20.0,20.0,19.733333587646484,19.91111183166504,1628400
2020-11-17,19.92888832092285,19.96444320678711,19.768888473510742,19.804443359375,1237614
2020-11-18,19.84000015258789,20.60444450378418,19.84000015258789,20.462221145629883,6237543
2020-11-19,20.497777938842773,20.497777938842773,20.08888816833496,20.40888786315918,2407158
2020-11-22,20.40888786315918,20.40888786315918,20.106666564941406,20.177776336669922,2329950
2020-11-23,20.195554733276367,20.302221298217773,20.017776489257812,20.213333129882812,1139296
2020-11-24,20.213333129882812,20.497777938842773,20.15999984741211,20.31999969482422,2096204
2020-11-25,20.40888786315918,20.426666259765625,20.177776336669922,20.302221298217773,2126508
2020-11-26,20.177776336669922,20.302221298217773,20.08888816833496,20.24888801574707,1397220
2020-11-29,20.24888801574707,20.44444465637207,20.213333129882812,20.426666259765625,2289367
2020-11-30,20.44444465637207,20.835554122924805,20.33777618408203,20.33777618408203,8526003
2020-12-01,20.28444480895996,20.391111373901367,20.08888816833496,20.177776336669922,3138367
2020-12-02,20.142221450805664,20.195554733276367,19.786666870117188,19.857776641845703,2883153
2020-12-03,19.87555503845215,19.96444320678711,19.804443359375,19.857776641845703,1100229
2020-12-06,19.96444320678711,20.0,19.697776794433594,19.697776794433594,1442364
2020-12-07,19.697776794433594,19.822221755981445,19.466665267944336,19.733333587646484,1600738
2020-12-08,19.733333587646484,19.822221755981445,19.573333740234375,19.697776794433594,1001399
2020-12-09,19.768888473510742,19.768888473510742,19.55555534362793,19.71555519104004,856353
2020-12-10,19.71555519104004,19.92888832092285,19.662221908569336,19.822221755981445,871143
2020-12-13,19.84000015258789,19.982221603393555,19.751110076904297,19.804443359375,681540
2020-12-14,19.804443359375,19.84000015258789,19.68000030517578,19.768888473510742,802587
2020-12-15,19.751110076904297,19.84000015258789,19.662221908569336,19.768888473510742,622138
2020-12-16,19.768888473510742,19.87555503845215,19.751110076904297,19.804443359375,704139
2020-12-17,19.857776641845703,20.15999984741211,19.786666870117188,19.857776641845703,1806400
2020-12-20,19.91111183166504,19.91111183166504,19.662221908569336,19.733333587646484,784726
2020-12-21,19.466665267944336,19.466665267944336,18.933332443237305,19.040000915527344,1770968
2020-12-22,19.128887176513672,19.502222061157227,19.11111068725586,19.48444366455078,1039798
2020-12-23,19.466665267944336,19.662221908569336,19.324443817138672,19.626665115356445,754466
2020-12-24,19.448888778686523,19.608888626098633,19.448888778686523,19.48444366455078,548902
2020-12-27,19.466665267944336,19.626665115356445,19.448888778686523,19.55555534362793,623274
2020-12-28,19.55555534362793,19.662221908569336,19.466665267944336,19.502222061157227,732053
2020-12-29,19.537776947021484,19.733333587646484,19.48444366455078,19.626665115356445,979813
2020-12-30,19.733333587646484,19.733333587646484,19.520000457763672,19.55555534362793,559875
2020-12-31,19.55555534362793,19.591110229492188,19.466665267944336,19.466665267944336,425675
2021-01-03,19.431110382080078,19.466665267944336,19.253332138061523,19.324443817138672,565074
2021-01-04,19.324443817138672,19.466665267944336,19.288888931274414,19.466665267944336,329032
2021-01-05,19.39555549621582,19.48444366455078,19.306665420532227,19.324443817138672,402763
2021-01-06,19.360000610351562,19.431110382080078,19.342222213745117,19.342222213745117,412925
2021-01-07,19.342222213745117,19.466665267944336,19.324443817138672,19.377777099609375,343185
2021-01-10,19.448888778686523,19.537776947021484,19.431110382080078,19.466665267944336,431654
2021-01-11,19.466665267944336,19.520000457763672,19.431110382080078,19.48444366455078,414441
2021-01-12,19.431110382080078,19.64444351196289,19.431110382080078,19.573333740234375,829281
2021-01-13,19.573333740234375,19.87555503845215,19.573333740234375,19.68000030517578,965007
2021-01-14,19.768888473510742,19.768888473510742,19.573333740234375,19.64444351196289,469570
2021-01-17,19.573333740234375,19.64444351196289,19.520000457763672,19.591110229492188,355348
2021-01-18,19.55555534362793,19.608888626098633,19.413333892822266,19.48444366455078,797533
2021-01-19,19.48444366455078,19.573333740234375,19.413333892822266,19.431110382080078,609372
2021-01-20,19.431110382080078,19.448888778686523,19.377777099609375,19.39555549621582,505499
2021-01-21,19.39555549621582,19.431110382080078,19.342222213745117,19.360000610351562,344851
2021-01-24,19.360000610351562,19.360000610351562,19.146665573120117,19.182222366333008,675914
2021-01-25,19.182222366333008,19.253332138061523,19.146665573120117,19.164443969726562,298670
2021-01-26,19.164443969726562,19.164443969726562,19.11111068725586,19.146665573120117,274165
2021-01-27,19.128887176513672,19.164443969726562,19.093332290649414,19.11111068725586,314651
2021-01-28,19.0755558013916,19.128887176513672,19.0222225189209,19.0755558013916,438179
2021-01-31,19.0755558013916,19.0755558013916,18.91555404663086,18.968887329101562,662589
2021-02-01,18.95111083984375,18.95111083984375,18.70222282409668,18.75555419921875,721334
2021-02-02,18.70222282409668,18.79111099243164,18.50666618347168,18.577777862548828,755713
2021-02-03,18.559999465942383,18.559999465942383,18.151111602783203,18.239999771118164,614903
2021-02-04,17.81333351135254,18.115554809570312,17.795555114746094,17.991111755371094,577245
2021-02-07,17.97333335876465,18.133333206176758,17.937776565551758,18.044443130493164,437360
2021-02-08,18.044443130493164,18.382221221923828,18.044443130493164,18.275554656982422,732460
2021-02-09,18.293333053588867,18.417776107788086,18.257776260375977,18.34666633605957,442689
2021-02-10,18.311111450195312,18.364444732666016,18.239999771118164,18.364444732666016,447004
2021-02-11,18.293333053588867,18.542221069335938,18.22222137451172,18.257776260375977,582612
2021-02-14,18.311111450195312,18.577777862548828,18.275554656982422,18.559999465942383,628677
2021-02-15,18.559999465942383,18.613332748413086,18.488887786865234,18.524444580078125,617483
2021-02-16,18.524444580078125,18.79111099243164,18.399999618530273,18.684444427490234,569802
2021-02-17,18.737777709960938,18.897777557373047,18.613332748413086,18.70222282409668,701602
2021-02-18,18.66666603088379,18.986665725708008,18.63111114501953,18.86222267150879,893446
2021-02-21,18.86222267150879,18.933332443237305,18.75555419921875,18.844444274902344,487756
2021-02-22,18.844444274902344,19.004444122314453,18.808887481689453,18.844444274902344,1135143
2021-02-23,18.844444274902344,18.8799991607666,18.70222282409668,18.70222282409668,672375
2021-02-24,18.719999313354492,18.75555419921875,18.364444732666016,18.488887786865234,777237
2021-02-25,18.382221221923828,18.542221069335938,18.311111450195312,18.471111297607422,632064
2021-02-28,18.293333053588867,18.43555450439453,18.22222137451172,18.275554656982422,520728
2021-03-01,18.275554656982422,18.453332901000977,18.257776260375977,18.293333053588867,524076
2021-03-02,18.34666633605957,18.648887634277344,18.328887939453125,18.488887786865234,770783
2021-03-03,18.50666618347168,18.524444580078125,18.399999618530273,18.488887786865234,513869
2021-03-04,18.559999465942383,18.75555419921875,18.559999465942383,18.559999465942383,1477777
2021-03-07,18.86222267150879,18.8799991607666,18.577777862548828,18.648887634277344,1282813
2021-03-08,18.488887786865234,18.613332748413086,18.488887786865234,18.542221069335938,851521
2021-03-09,18.613332748413086,19.768888473510742,18.524444580078125,19.55555534362793,5635953
2021-03-10,19.55555534362793,19.91111183166504,19.164443969726562,19.182222366333008,4035829
2021-03-11,19.182222366333008,19.39555549621582,18.91555404663086,19.146665573120117,1778833
2021-03-14,19.23555564880371,19.413333892822266,19.164443969726562,19.217777252197266,1323560
2021-03-15,19.306665420532227,19.520000457763672,19.217777252197266,19.466665267944336,1066171
2021-03-16,19.466665267944336,19.591110229492188,19.23555564880371,19.377777099609375,2184505
2021-03-17,19.377777099609375,19.431110382080078,19.128887176513672,19.164443969726562,1005817
2021-03-18,19.288888931274414,19.306665420532227,19.093332290649414,19.164443969726562,668649
2021-03-21,19.164443969726562,19.306665420532227,19.128887176513672,19.217777252197266,622931
2021-03-22,19.182222366333008,19.342222213745117,19.146665573120117,19.200000762939453,552196
2021-03-23,19.217777252197266,19.27111053466797,19.093332290649414,19.146665573120117,741840
2021-03-24,19.128887176513672,19.182222366333008,19.057777404785156,19.0755558013916,592435
2021-03-25,19.0755558013916,19.128887176513672,19.057777404785156,19.057777404785156,250942
2021-03-28,19.057777404785156,19.093332290649414,19.0222225189209,19.0755558013916,318952
2021-03-29,19.057777404785156,19.093332290649414,19.0222225189209,19.093332290649414,409843
2021-03-30,19.288888931274414,19.804443359375,19.27111053466797,19.591110229492188,4076632
2021-03-31,19.768888473510742,19.768888473510742,19.591110229492188,19.71555519104004,1853239
2021-04-01,19.751110076904297,19.804443359375,19.626665115356445,19.626665115356445,1094442
2021-04-04,19.626665115356445,19.768888473510742,19.591110229492188,19.68000030517578,1182679
2021-04-05,19.697776794433594,20.213333129882812,19.697776794433594,20.053333282470703,5066577
2021-04-06,20.08888816833496,20.142221450805664,19.893333435058594,19.982221603393555,1485183
2021-04-07,19.982221603393555,19.982221603393555,19.982221603393555,19.982221603393555,0
2021-04-08,19.92888832092285,20.0,19.822221755981445,19.84000015258789,942129
2021-04-11,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0
2021-04-12,19.822221755981445,20.035554885864258,19.786666870117188,19.91111183166504,939453
2021-04-13,19.982221603393555,20.15999984741211,19.91111183166504,20.035554885864258,690216
2021-04-14,19.92888832092285,20.07111167907715,19.91111183166504,19.96444320678711,210946
2021-04-15,20.0,20.035554885864258,19.96444320678711,20.0,462604
2021-04-18,20.035554885864258,20.33777618408203,20.0,20.28444480895996,1211113
2021-04-19,20.31999969482422,20.40888786315918,20.195554733276367,20.31999969482422,1205332
2021-04-20,20.31999969482422,20.53333282470703,20.31999969482422,20.391111373901367,1534927
2021-04-21,20.355554580688477,20.40888786315918,20.266666412353516,20.28444480895996,903574
2021-04-22,20.302221298217773,20.391111373901367,20.24888801574707,20.373332977294922,678125
2021-04-25,20.373332977294922,20.391111373901367,20.24888801574707,20.33777618408203,775701
2021-04-26,20.391111373901367,20.44444465637207,20.33777618408203,20.426666259765625,912367
2021-04-27,20.462221145629883,20.657777786254883,20.426666259765625,20.622222900390625,1297446
2021-04-28,20.657777786254883,20.76444435119629,20.586666107177734,20.586666107177734,1090645
2021-04-29,20.53333282470703,20.657777786254883,20.497777938842773,20.586666107177734,961929
2021-05-02,20.657777786254883,20.871110916137695,20.622222900390625,20.799999237060547,1288112
2021-05-03,20.817777633666992,20.85333251953125,20.746665954589844,20.782222747802734,1091323
2021-05-04,20.799999237060547,20.835554122924805,20.657777786254883,20.76444435119629,529079
2021-05-05,20.76444435119629,20.782222747802734,20.675554275512695,20.69333267211914,448090
2021-05-06,20.657777786254883,20.7288875579834,20.515554428100586,20.675554275512695,1603276
2021-05-09,20.60444450378418,20.799999237060547,20.56888771057129,20.746665954589844,671321
2021-05-10,20.782222747802734,20.906665802001953,20.782222747802734,20.835554122924805,1112942
2021-05-17,20.888887405395508,21.066665649414062,20.871110916137695,21.01333236694336,841444
2021-05-18,21.01333236694336,21.13777732849121,20.9777774810791,21.048887252807617,1174456
2021-05-19,21.048887252807617,21.084444046020508,20.906665802001953,20.9244441986084,1372233
2021-05-20,20.9777774810791,21.01333236694336,20.888887405395508,20.942222595214844,645779
2021-05-23,20.9777774810791,21.01333236694336,20.9244441986084,20.995555877685547,1854263
2021-05-24,20.995555877685547,21.13777732849121,20.9777774810791,21.048887252807617,2824645
2021-05-25,20.231111526489258,20.33777618408203,20.213333129882812,20.33777618408203,2151685
2021-05-26,20.33777618408203,20.33777618408203,20.231111526489258,20.231111526489258,1399128
2021-05-27,20.31999969482422,20.31999969482422,20.177776336669922,20.24888801574707,869739
2021-05-30,20.24888801574707,20.24888801574707,20.15999984741211,20.195554733276367,774131
2021-05-31,20.213333129882812,20.266666412353516,20.142221450805664,20.266666412353516,676453
2021-06-01,20.28444480895996,20.479999542236328,20.24888801574707,20.373332977294922,1509557
2021-06-02,20.426666259765625,20.462221145629883,20.302221298217773,20.373332977294922,457912
2021-06-03,20.373332977294922,20.373332977294922,20.24888801574707,20.28444480895996,794175
2021-06-06,20.24888801574707,20.28444480895996,20.177776336669922,20.266666412353516,763927
2021-06-07,20.266666412353516,20.266666412353516,20.195554733276367,20.24888801574707,410252
2021-06-08,20.24888801574707,20.24888801574707,19.64444351196289,19.982221603393555,1410726
2021-06-09,19.982221603393555,20.07111167907715,19.804443359375,19.84000015258789,1201691
2021-06-10,19.84000015258789,20.12444305419922,19.768888473510742,20.0,2111961
2021-06-13,20.08888816833496,20.142221450805664,19.96444320678711,20.12444305419922,1360132
2021-06-14,20.15999984741211,20.302221298217773,19.733333587646484,20.035554885864258,2315513
2021-06-15,20.0,20.035554885864258,19.55555534362793,19.804443359375,1612068
2021-06-16,19.751110076904297,19.822221755981445,19.71555519104004,19.751110076904297,1149545
2021-06-17,19.768888473510742,19.822221755981445,19.71555519104004,19.804443359375,625322
2021-06-20,19.786666870117188,19.87555503845215,19.68000030517578,19.751110076904297,537742
2021-06-21,19.804443359375,19.91111183166504,19.751110076904297,19.87555503845215,635170
2021-06-22,19.893333435058594,19.946666717529297,19.786666870117188,19.84000015258789,1127194
2021-06-23,19.84000015258789,19.893333435058594,19.84000015258789,19.87555503845215,686369
2021-06-24,19.822221755981445,19.87555503845215,19.751110076904297,19.822221755981445,539309
2021-06-27,19.822221755981445,19.822221755981445,19.822221755981445,19.822221755981445,0
2021-06-28,19.857776641845703,19.87555503845215,19.786666870117188,19.84000015258789,497829
2021-06-29,19.84000015258789,19.87555503845215,19.786666870117188,19.84000015258789,501435
2021-06-30,19.84000015258789,19.946666717529297,19.768888473510742,19.92888832092285,1413768
2021-07-01,19.92888832092285,20.213333129882812,19.92888832092285,20.195554733276367,3071098
2021-07-04,20.266666412353516,21.102222442626953,20.231111526489258,20.942222595214844,14083213
2021-07-05,20.9777774810791,21.031110763549805,20.622222900390625,20.69333267211914,5902362
2021-07-06,20.69333267211914,20.76444435119629,20.515554428100586,20.60444450378418,2697922
2021-07-07,20.586666107177734,20.586666107177734,20.28444480895996,20.302221298217773,2131555
2021-07-08,20.28444480895996,20.302221298217773,20.08888816833496,20.231111526489258,1533349
2021-07-11,20.231111526489258,20.28444480895996,19.91111183166504,20.0,1639334
2021-07-12,20.0,20.08888816833496,19.786666870117188,19.982221603393555,1223003
2021-07-13,19.982221603393555,20.0,19.768888473510742,19.822221755981445,1367167
2021-07-14,19.84000015258789,20.053333282470703,19.786666870117188,20.053333282470703,1758866
2021-07-15,20.017776489257812,20.266666412353516,19.96444320678711,20.195554733276367,2086308
2021-07-25,20.266666412353516,20.426666259765625,20.177776336669922,20.231111526489258,1306585
2021-07-26,20.266666412353516,20.266666412353516,20.106666564941406,20.12444305419922,981887
2021-07-27,20.12444305419922,20.231111526489258,20.106666564941406,20.177776336669922,509218
2021-07-28,20.177776336669922,20.746665954589844,20.142221450805664,20.639999389648438,2888573
2021-07-29,20.711111068725586,20.711111068725586,20.355554580688477,20.56888771057129,2062492
2021-08-01,20.551111221313477,20.622222900390625,20.426666259765625,20.586666107177734,1370616
2021-08-02,20.60444450378418,20.835554122924805,20.497777938842773,20.746665954589844,3097491
2021-08-03,20.69333267211914,20.817777633666992,20.391111373901367,20.391111373901367,1879648
2021-08-04,20.479999542236328,20.639999389648438,20.355554580688477,20.373332977294922,1604220
2021-08-05,20.373332977294922,20.373332977294922,20.24888801574707,20.31999969482422,1004811
2021-08-08,20.31999969482422,20.479999542236328,20.266666412353516,20.355554580688477,728409
2021-08-09,20.391111373901367,20.515554428100586,20.213333129882812,20.355554580688477,1283904
2021-08-10,20.355554580688477,20.995555877685547,20.355554580688477,20.995555877685547,5283405
2021-08-11,20.9777774810791,21.102222442626953,20.76444435119629,20.782222747802734,2736501
2021-08-12,20.782222747802734,20.799999237060547,20.373332977294922,20.56888771057129,2479151
2021-08-15,20.586666107177734,20.746665954589844,20.586666107177734,20.7288875579834,1007086
2021-08-16,20.657777786254883,20.906665802001953,20.60444450378418,20.817777633666992,2594926
2021-08-17,20.835554122924805,21.511110305786133,20.746665954589844,21.511110305786133,8429643
2021-08-18,21.635555267333984,21.635555267333984,21.208887100219727,21.208887100219727,4483733
2021-08-19,21.084444046020508,21.280000686645508,20.817777633666992,21.155555725097656,3137652
2021-08-22,21.191110610961914,21.244443893432617,20.782222747802734,20.782222747802734,2692431
2021-08-23,20.888887405395508,20.906665802001953,20.40888786315918,20.462221145629883,2024555
2021-08-24,20.44444465637207,20.888887405395508,20.426666259765625,20.782222747802734,1974740
2021-08-25,20.799999237060547,20.835554122924805,20.657777786254883,20.817777633666992,945856
2021-08-26,20.817777633666992,20.817777633666992,20.69333267211914,20.69333267211914,708162
2021-08-29,20.782222747802734,20.871110916137695,20.56888771057129,20.60444450378418,624567
2021-08-30,20.711111068725586,20.782222747802734,20.622222900390625,20.76444435119629,686467
2021-08-31,20.782222747802734,21.031110763549805,20.711111068725586,20.888887405395508,1657930
2021-09-01,20.888887405395508,21.048887252807617,20.835554122924805,20.959999084472656,906246
2021-09-02,20.959999084472656,20.959999084472656,20.782222747802734,20.817777633666992,745988
2021-09-05,20.799999237060547,21.102222442626953,20.746665954589844,21.084444046020508,2150101
2021-09-06,21.102222442626953,21.102222442626953,20.942222595214844,20.9777774810791,1426488
2021-09-07,20.9777774810791,21.066665649414062,20.835554122924805,20.942222595214844,896284
2021-09-08,20.871110916137695,20.888887405395508,20.711111068725586,20.7288875579834,913672
2021-09-09,20.76444435119629,20.85333251953125,20.56888771057129,20.835554122924805,1293414
2021-09-12,20.888887405395508,20.888887405395508,20.711111068725586,20.76444435119629,540957
2021-09-13,20.711111068725586,20.906665802001953,20.69333267211914,20.85333251953125,539244
2021-09-14,20.888887405395508,21.102222442626953,20.85333251953125,21.01333236694336,1351140
2021-09-15,21.031110763549805,21.351110458374023,21.01333236694336,21.333332061767578,2256480
2021-09-16,21.36888885498047,21.475555419921875,21.031110763549805,21.17333221435547,1567578
2021-09-19,21.17333221435547,21.404443740844727,21.155555725097656,21.280000686645508,980667
2021-09-20,21.262222290039062,21.315555572509766,21.084444046020508,21.102222442626953,1369171
2021-09-21,20.888887405395508,21.1200008392334,20.888887405395508,21.102222442626953,668844
2021-09-22,21.102222442626953,21.208887100219727,20.959999084472656,20.9777774810791,1045653
2021-09-26,20.995555877685547,21.13777732849121,20.871110916137695,20.906665802001953,987953
2021-09-27,20.906665802001953,20.959999084472656,20.782222747802734,20.888887405395508,887482
2021-09-28,20.888887405395508,20.942222595214844,20.746665954589844,20.746665954589844,978696
2021-09-29,20.7288875579834,20.799999237060547,20.622222900390625,20.711111068725586,720974
2021-09-30,20.711111068725586,20.76444435119629,20.675554275512695,20.746665954589844,457096
2021-10-03,20.746665954589844,21.102222442626953,20.711111068725586,20.835554122924805,853670
2021-10-04,20.835554122924805,21.084444046020508,20.817777633666992,20.9244441986084,816550
2021-10-05,20.9244441986084,20.9777774810791,20.835554122924805,20.871110916137695,323733
2021-10-06,20.888887405395508,20.9777774810791,20.675554275512695,20.817777633666992,630254
2021-10-07,20.799999237060547,20.85333251953125,20.675554275512695,20.7288875579834,435033
2021-10-10,20.7288875579834,20.888887405395508,20.462221145629883,20.515554428100586,1115345
2021-10-11,20.515554428100586,20.515554428100586,20.515554428100586,20.515554428100586,0
2021-10-12,20.426666259765625,20.497777938842773,20.213333129882812,20.391111373901367,724902
2021-10-13,20.40888786315918,20.782222747802734,20.302221298217773,20.782222747802734,947238
2021-10-14,20.76444435119629,20.782222747802734,20.44444465637207,20.675554275512695,451044
2021-10-17,20.746665954589844,20.799999237060547,20.622222900390625,20.69333267211914,561088
2021-10-18,20.711111068725586,20.906665802001953,20.586666107177734,20.871110916137695,1048704
2021-10-19,20.888887405395508,21.01333236694336,20.76444435119629,20.942222595214844,1169454
2021-10-20,20.942222595214844,21.17333221435547,20.888887405395508,21.102222442626953,2317870
2021-10-21,21.155555725097656,21.54666519165039,21.01333236694336,21.262222290039062,6516277
2021-10-24,21.333332061767578,21.866666793823242,21.244443893432617,21.688888549804688,4204589
2021-10-25,21.760000228881836,23.288888931274414,21.74222183227539,22.311111450195312,13319811
2021-10-26,22.355554580688477,22.622222900390625,21.920000076293945,22.079999923706055,7130786
2021-10-27,22.06222152709961,22.266666412353516,21.77777671813965,21.884443283081055,3208311
2021-10-28,21.74222183227539,22.133333206176758,21.74222183227539,22.008888244628906,1639544
2021-10-31,22.204444885253906,22.399999618530273,21.97333335876465,22.079999923706055,1965717
2021-11-01,22.115554809570312,22.799999237060547,22.008888244628906,22.799999237060547,3755363
2021-11-02,22.75555419921875,22.844444274902344,22.266666412353516,22.66666603088379,3818788
2021-11-03,22.75555419921875,22.933332443237305,22.399999618530273,22.53333282470703,3505149
2021-11-04,22.66666603088379,23.333332061767578,22.53333282470703,22.622222900390625,9237245
2021-11-07,22.933332443237305,22.9777774810791,22.311111450195312,22.44444465637207,2795535
2021-11-08,22.399999618530273,22.399999618530273,21.920000076293945,22.044443130493164,2983423
2021-11-09,21.991111755371094,22.044443130493164,21.45777702331543,21.511110305786133,2117183
2021-11-10,21.440000534057617,21.688888549804688,21.333332061767578,21.671110153198242,1099900
2021-11-11,21.74222183227539,21.831111907958984,21.45777702331543,21.54666519165039,1025530
2021-11-14,21.54666519165039,21.600000381469727,21.208887100219727,21.280000686645508,1609237
2021-11-15,21.315555572509766,21.54666519165039,21.244443893432617,21.475555419921875,1418874
2021-11-16,21.511110305786133,21.511110305786133,20.995555877685547,21.048887252807617,1604756
2021-11-17,21.031110763549805,21.048887252807617,20.675554275512695,20.76444435119629,1754146
2021-11-18,20.76444435119629,20.76444435119629,20.76444435119629,20.76444435119629,0
2021-11-21,20.995555877685547,21.191110610961914,20.782222747802734,20.888887405395508,3178048
2021-11-22,20.675554275512695,20.675554275512695,19.64444351196289,19.733333587646484,3087948
2021-11-23,19.71555519104004,20.15999984741211,19.64444351196289,20.15999984741211,899298
2021-11-24,20.24888801574707,20.266666412353516,20.0,20.195554733276367,835036
2021-11-25,20.195554733276367,20.195554733276367,20.017776489257812,20.08888816833496,839895
2021-11-28,20.08888816833496,20.08888816833496,20.08888816833496,20.08888816833496,0
2021-11-29,18.70222282409668,19.0222225189209,18.399999618530273,18.66666603088379,789373
2021-11-30,18.648887634277344,18.968887329101562,18.50666618347168,18.808887481689453,643388
2021-12-01,18.8266658782959,18.8799991607666,18.577777862548828,18.66666603088379,632612
2021-12-02,18.66666603088379,18.66666603088379,18.66666603088379,18.66666603088379,0
2021-12-05,18.844444274902344,19.342222213745117,18.844444274902344,19.288888931274414,672894
2021-12-06,19.360000610351562,19.448888778686523,19.057777404785156,19.11111068725586,590519
2021-12-07,19.128887176513672,19.324443817138672,19.128887176513672,19.306665420532227,757984
2021-12-08,19.324443817138672,19.626665115356445,19.288888931274414,19.466665267944336,1038380
2021-12-09,19.377777099609375,19.804443359375,19.23555564880371,19.608888626098633,1192180
2021-12-12,19.64444351196289,19.786666870117188,19.55555534362793,19.573333740234375,1131890
2021-12-13,19.662221908569336,19.68000030517578,19.573333740234375,19.573333740234375,749282
2021-12-14,19.55555534362793,19.573333740234375,19.324443817138672,19.324443817138672,728317
2021-12-15,19.324443817138672,19.39555549621582,19.200000762939453,19.253332138061523,765470
2021-12-16,19.342222213745117,19.537776947021484,19.306665420532227,19.360000610351562,1243596
2021-12-19,19.27111053466797,19.288888931274414,19.0222225189209,19.093332290649414,722385
2021-12-20,19.004444122314453,19.0222225189209,18.8266658782959,18.897777557373047,425275
2021-12-21,18.897777557373047,19.057777404785156,18.844444274902344,18.933332443237305,460648
2021-12-22,19.0222225189209,19.23555564880371,18.86222267150879,18.95111083984375,640363
2021-12-23,19.004444122314453,19.128887176513672,18.86222267150879,18.897777557373047,608231
2021-12-26,19.0222225189209,19.0222225189209,18.719999313354492,18.719999313354492,417888
2021-12-27,18.684444427490234,18.8266658782959,18.648887634277344,18.773332595825195,326097
2021-12-28,18.773332595825195,18.968887329101562,18.773332595825195,18.844444274902344,267449
2021-12-29,18.8266658782959,18.91555404663086,18.59555435180664,18.79111099243164,491727
2021-12-30,18.808887481689453,18.86222267150879,18.70222282409668,18.808887481689453,347664
2022-01-02,18.79111099243164,18.91555404663086,18.773332595825195,18.86222267150879,374639
2022-01-03,18.933332443237305,19.128887176513672,18.79111099243164,18.8266658782959,781886
2022-01-04,18.986665725708008,18.986665725708008,18.773332595825195,18.773332595825195,560563
2022-01-05,18.79111099243164,18.986665725708008,18.773332595825195,18.897777557373047,498637
2022-01-06,18.897777557373047,18.897777557373047,18.75555419921875,18.79111099243164,833347
2022-01-09,18.8266658782959,18.933332443237305,18.8266658782959,18.8799991607666,1547404
2022-01-10,18.933332443237305,19.004444122314453,18.844444274902344,18.91555404663086,1013952
2022-01-11,18.933332443237305,19.128887176513672,18.933332443237305,19.0755558013916,1178755
2022-01-12,19.11111068725586,19.324443817138672,19.093332290649414,19.128887176513672,1908632
2022-01-13,19.200000762939453,19.23555564880371,19.11111068725586,19.164443969726562,789880
2022-01-16,19.164443969726562,19.55555534362793,19.164443969726562,19.342222213745117,1587352
2022-01-17,19.431110382080078,19.804443359375,19.342222213745117,19.64444351196289,1791618
2022-01-18,19.662221908569336,19.92888832092285,19.626665115356445,19.893333435058594,1461528
2022-01-19,19.91111183166504,19.946666717529297,19.71555519104004,19.751110076904297,745431
2022-01-20,19.626665115356445,19.662221908569336,19.377777099609375,19.502222061157227,1439485
2022-01-23,19.448888778686523,19.466665267944336,19.27111053466797,19.306665420532227,588343
2022-01-24,19.306665420532227,19.306665420532227,19.164443969726562,19.200000762939453,466337
2022-01-25,19.182222366333008,19.182222366333008,19.0222225189209,19.11111068725586,400816
2022-01-26,19.11111068725586,19.11111068725586,19.11111068725586,19.11111068725586,0
2022-01-27,19.11111068725586,19.11111068725586,19.11111068725586,19.11111068725586,0
2022-01-30,19.431110382080078,19.573333740234375,19.39555549621582,19.39555549621582,417170
2022-01-31,19.48444366455078,19.64444351196289,19.306665420532227,19.64444351196289,646041
2022-02-01,19.591110229492188,20.07111167907715,19.537776947021484,19.662221908569336,1681670
2022-02-02,19.751110076904297,19.786666870117188,19.55555534362793,19.591110229492188,352044
2022-02-03,19.591110229492188,19.64444351196289,19.466665267944336,19.502222061157227,278580
2022-02-06,19.502222061157227,19.626665115356445,19.413333892822266,19.48444366455078,145418
2022-02-07,19.48444366455078,19.573333740234375,19.466665267944336,19.466665267944336,161095
2022-02-08,19.466665267944336,19.55555534362793,19.431110382080078,19.448888778686523,138519
2022-02-09,19.48444366455078,19.520000457763672,19.413333892822266,19.466665267944336,165529
2022-02-10,19.448888778686523,19.502222061157227,19.431110382080078,19.431110382080078,249790
2022-02-13,19.360000610351562,19.360000610351562,18.773332595825195,19.004444122314453,620526
2022-02-14,19.004444122314453,19.182222366333008,18.773332595825195,19.0222225189209,442368
2022-02-15,19.057777404785156,19.200000762939453,18.968887329101562,19.0755558013916,378385
2022-02-16,19.057777404785156,19.413333892822266,19.057777404785156,19.182222366333008,321073
2022-02-17,19.182222366333008,19.182222366333008,18.91555404663086,18.933332443237305,701584
2022-02-20,18.968887329101562,18.968887329101562,18.417776107788086,18.488887786865234,842663
2022-02-21,18.488887786865234,18.66666603088379,18.43555450439453,18.43555450439453,655188
2022-02-23,18.43555450439453,18.63111114501953,18.34666633605957,18.382221221923828,690356
2022-02-24,18.22222137451172,18.22222137451172,17.77777671813965,17.866666793823242,1371713
2022-02-27,18.115554809570312,18.115554809570312,17.937776565551758,18.02666664123535,444965
2022-02-28,18.044443130493164,18.275554656982422,17.991111755371094,18.168888092041016,368215
2022-03-01,18.22222137451172,18.275554656982422,18.044443130493164,18.133333206176758,273646
2022-03-02,18.133333206176758,18.204444885253906,17.9022216796875,18.044443130493164,783094
2022-03-03,18.008888244628906,18.133333206176758,18.008888244628906,18.02666664123535,343471
2022-03-06,18.044443130493164,18.364444732666016,18.044443130493164,18.311111450195312,345476
2022-03-07,18.293333053588867,18.453332901000977,18.06222152709961,18.204444885253906,437560
2022-03-08,18.311111450195312,18.311111450195312,17.955554962158203,18.115554809570312,1320775
2022-03-09,18.204444885253906,18.364444732666016,18.06222152709961,18.311111450195312,1280872
2022-03-10,18.382221221923828,18.382221221923828,18.097776412963867,18.151111602783203,618051
2022-03-13,18.133333206176758,18.239999771118164,18.06222152709961,18.22222137451172,362653
2022-03-14,18.133333206176758,18.133333206176758,17.97333335876465,18.06222152709961,369414
2022-03-15,18.044443130493164,18.151111602783203,18.008888244628906,18.151111602783203,212838
2022-03-16,18.151111602783203,18.417776107788086,18.115554809570312,18.293333053588867,430511
2022-03-17,18.311111450195312,18.542221069335938,18.22222137451172,18.364444732666016,807030
2022-03-20,18.488887786865234,18.8266658782959,18.34666633605957,18.453332901000977,1210041
2022-03-21,18.559999465942383,18.559999465942383,18.02666664123535,18.044443130493164,1369260
2022-03-22,18.06222152709961,18.18666648864746,18.008888244628906,18.079999923706055,424741
2022-03-23,18.115554809570312,18.239999771118164,18.06222152709961,18.115554809570312,444336
2022-03-24,18.59555435180664,18.63111114501953,18.382221221923828,18.417776107788086,1959022
2022-03-27,18.382221221923828,18.684444427490234,18.382221221923828,18.559999465942383,838359
2022-03-28,18.737777709960938,18.968887329101562,18.63111114501953,18.968887329101562,946023
2022-03-29,18.986665725708008,19.217777252197266,18.897777557373047,19.146665573120117,893791
2022-03-30,19.11111068725586,19.200000762939453,19.004444122314453,19.200000762939453,625109
2022-03-31,19.288888931274414,19.342222213745117,18.8799991607666,19.0222225189209,1043978
2022-04-03,19.040000915527344,19.502222061157227,19.0222225189209,19.288888931274414,648490
2022-04-04,19.288888931274414,19.288888931274414,19.288888931274414,19.288888931274414,0
2022-04-05,19.306665420532227,19.413333892822266,19.253332138061523,19.288888931274414,718858
2022-04-06,19.306665420532227,19.413333892822266,19.164443969726562,19.27111053466797,1082200
2022-04-07,19.27111053466797,19.27111053466797,19.146665573120117,19.200000762939453,465355
2022-04-10,19.182222366333008,19.324443817138672,19.164443969726562,19.182222366333008,495420
2022-04-11,19.200000762939453,19.342222213745117,19.164443969726562,19.324443817138672,670348
2022-04-12,19.288888931274414,19.71555519104004,19.200000762939453,19.64444351196289,1995195
2022-04-13,19.68000030517578,20.07111167907715,19.662221908569336,19.697776794433594,2513729
2022-04-14,19.697776794433594,19.946666717529297,19.626665115356445,19.733333587646484,813503
2022-04-17,19.751110076904297,20.266666412353516,19.71555519104004,20.231111526489258,1225459
2022-04-18,20.391111373901367,20.497777938842773,20.08888816833496,20.15999984741211,1534039
2022-04-19,20.24888801574707,20.24888801574707,19.87555503845215,19.96444320678711,1220619
2022-04-20,20.15999984741211,20.426666259765625,20.053333282470703,20.07111167907715,1535225
2022-04-21,20.24888801574707,20.24888801574707,19.71555519104004,19.768888473510742,1140783
2022-04-24,19.71555519104004,19.733333587646484,19.324443817138672,19.39555549621582,728641
2022-04-25,19.342222213745117,19.502222061157227,19.253332138061523,19.360000610351562,433003
2022-04-26,19.466665267944336,19.573333740234375,19.377777099609375,19.431110382080078,269842
2022-04-27,19.520000457763672,19.55555534362793,19.431110382080078,19.55555534362793,381180
2022-04-28,19.697776794433594,19.733333587646484,19.537776947021484,19.662221908569336,385106
2022-05-08,19.87555503845215,19.87555503845215,19.591110229492188,19.768888473510742,488989
2022-05-09,19.751110076904297,19.857776641845703,19.573333740234375,19.64444351196289,581393
2022-05-10,19.68000030517578,19.733333587646484,19.55555534362793,19.591110229492188,602807
2022-05-11,19.573333740234375,19.68000030517578,19.573333740234375,19.591110229492188,261106
2022-05-12,19.55555534362793,19.55555534362793,19.11111068725586,19.253332138061523,799018
2022-05-15,19.27111053466797,19.377777099609375,19.164443969726562,19.342222213745117,446956
2022-05-16,19.466665267944336,19.466665267944336,19.128887176513672,19.164443969726562,731811
2022-05-17,19.182222366333008,19.306665420532227,19.0755558013916,19.182222366333008,867894
2022-05-18,19.182222366333008,19.182222366333008,19.182222366333008,19.182222366333008,0
2022-05-19,18.328887939453125,18.328887939453125,16.906665802001953,17.528888702392578,799434
2022-05-22,17.511110305786133,17.511110305786133,16.888887405395508,17.102222442626953,443980
2022-05-23,17.1200008392334,17.244443893432617,16.888887405395508,16.9244441986084,345658
2022-05-24,16.995555877685547,17.102222442626953,16.9244441986084,17.102222442626953,320652
2022-05-25,17.155555725097656,17.244443893432617,17.066665649414062,17.084444046020508,279345
2022-05-26,17.084444046020508,17.74222183227539,17.084444046020508,17.74222183227539,235794
2022-05-29,17.528888702392578,17.671110153198242,17.422222137451172,17.564443588256836,341047
2022-05-30,17.688888549804688,17.688888549804688,17.45777702331543,17.61777687072754,386616
2022-05-31,17.635555267333984,17.77777671813965,17.422222137451172,17.77777671813965,497642
2022-06-01,17.848888397216797,17.848888397216797,17.600000381469727,17.688888549804688,230370
2022-06-02,17.706666946411133,18.044443130493164,17.600000381469727,17.77777671813965,285844
2022-06-05,17.848888397216797,17.991111755371094,17.77777671813965,17.848888397216797,96064
2022-06-06,17.848888397216797,17.937776565551758,17.848888397216797,17.848888397216797,129114
2022-06-07,17.866666793823242,17.866666793823242,17.74222183227539,17.81333351135254,279608
2022-06-08,17.848888397216797,17.848888397216797,17.688888549804688,17.706666946411133,71638
2022-06-09,17.635555267333984,17.65333366394043,17.600000381469727,17.61777687072754,69826
2022-06-12,17.58222198486328,17.58222198486328,17.066665649414062,17.244443893432617,223704
2022-06-13,17.102222442626953,17.102222442626953,16.906665802001953,16.9777774810791,339237
2022-06-14,16.9777774810791,17.01333236694336,16.426666259765625,16.942222595214844,238723
2022-06-15,16.942222595214844,16.942222595214844,16.746665954589844,16.746665954589844,112998
2022-06-16,16.711111068725586,16.888887405395508,16.622222900390625,16.799999237060547,191772
2022-06-19,16.44444465637207,16.44444465637207,15.964444160461426,16.035554885864258,203679
2022-06-20,15.911110877990723,16.12444305419922,15.911110877990723,15.982221603393555,125476
2022-06-21,16.017776489257812,16.195554733276367,16.0,16.142221450805664,266974
2022-06-22,16.142221450805664,16.142221450805664,15.733332633972168,15.911110877990723,278133
2022-06-23,15.804444313049316,16.0,15.697776794433594,15.928888320922852,146734
2022-06-26,16.106666564941406,16.33777618408203,16.0,16.08888816833496,133162
2022-06-27,16.08888816833496,16.142221450805664,15.875555038452148,15.911110877990723,144838
2022-06-28,15.84000015258789,16.08888816833496,15.822221755981445,16.08888816833496,102254
2022-06-29,16.053333282470703,16.177776336669922,15.928888320922852,16.106666564941406,139088
2022-06-30,16.08888816833496,16.142221450805664,15.928888320922852,15.928888320922852,95124
2022-07-03,15.964444160461426,15.964444160461426,15.84000015258789,15.911110877990723,88076
2022-07-04,15.84000015258789,15.857776641845703,15.644444465637207,15.733332633972168,121734
2022-07-05,15.733332633972168,15.804444313049316,15.733332633972168,15.733332633972168,71213
2022-07-06,15.733332633972168,15.751111030578613,15.591111183166504,15.626666069030762,243784
2022-07-13,15.591111183166504,15.768888473510742,15.573332786560059,15.608887672424316,71836
2022-07-14,15.55555534362793,15.55555534362793,15.359999656677246,15.431111335754395,98230
2022-07-17,15.537776947021484,15.608887672424316,15.41333293914795,15.431111335754395,139384
2022-07-18,15.448887825012207,15.466666221618652,15.377777099609375,15.41333293914795,225371
2022-07-19,15.466666221618652,15.608887672424316,15.431111335754395,15.608887672424316,303856
2022-07-20,15.680000305175781,15.893333435058594,15.644444465637207,15.697776794433594,269723
2022-07-21,15.733332633972168,15.84000015258789,15.573332786560059,15.626666069030762,400642
2022-07-24,15.786665916442871,17.102222442626953,15.733332633972168,16.622222900390625,1882741
2022-07-25,16.53333282470703,16.746665954589844,16.0,16.0,477453
2022-07-26,16.177776336669922,16.177776336669922,15.822221755981445,15.964444160461426,326729
2022-07-27,15.964444160461426,16.106666564941406,15.964444160461426,15.982221603393555,207571
2022-07-28,16.017776489257812,16.07111167907715,15.911110877990723,16.07111167907715,209633
2022-07-31,16.07111167907715,16.213333129882812,16.07111167907715,16.177776336669922,244050
2022-08-01,16.142221450805664,16.28444480895996,16.12444305419922,16.231111526489258,291029
2022-08-02,16.213333129882812,16.213333129882812,16.106666564941406,16.15999984741211,291522
2022-08-03,16.142221450805664,16.40888786315918,16.142221450805664,16.28444480895996,328216
2022-08-04,16.373332977294922,16.711111068725586,16.28444480895996,16.355554580688477,544376
2022-08-07,16.53333282470703,16.657777786254883,16.28444480895996,16.391111373901367,419220
2022-08-08,16.40888786315918,16.426666259765625,16.266666412353516,16.31999969482422,321900
2022-08-09,16.44444465637207,16.44444465637207,16.266666412353516,16.31999969482422,254224
2022-08-10,16.33777618408203,16.60444450378418,16.31999969482422,16.479999542236328,480706
2022-08-11,16.53333282470703,16.639999389648438,16.53333282470703,16.622222900390625,472195
2022-08-14,16.622222900390625,16.782222747802734,16.551111221313477,16.675554275512695,448345
2022-08-15,16.711111068725586,16.746665954589844,16.622222900390625,16.711111068725586,277567
2022-08-16,16.746665954589844,16.817777633666992,16.711111068725586,16.782222747802734,345586
2022-08-17,16.782222747802734,16.799999237060547,16.7288875579834,16.746665954589844,153141
2022-08-18,16.639999389648438,16.7288875579834,16.622222900390625,16.69333267211914,287253
2022-08-21,16.69333267211914,16.711111068725586,16.622222900390625,16.622222900390625,375347
2022-08-22,16.551111221313477,16.586666107177734,16.373332977294922,16.462221145629883,398759
2022-08-23,16.391111373901367,16.622222900390625,16.28444480895996,16.28444480895996,428672
2022-08-24,16.266666412353516,16.266666412353516,16.15999984741211,16.213333129882812,133656
2022-08-25,16.231111526489258,16.373332977294922,16.231111526489258,16.373332977294922,129580
2022-08-28,16.12444305419922,16.33777618408203,16.12444305419922,16.177776336669922,515382
2022-08-29,16.213333129882812,16.391111373901367,16.213333129882812,16.355554580688477,562070
2022-08-30,16.355554580688477,16.44444465637207,16.31999969482422,16.355554580688477,201735
2022-08-31,16.40888786315918,16.586666107177734,16.213333129882812,16.355554580688477,312033
2022-09-01,16.213333129882812,16.24888801574707,16.142221450805664,16.15999984741211,135805
2022-09-04,16.142221450805664,16.177776336669922,16.0,16.0,218869
2022-09-05,16.053333282470703,16.053333282470703,15.857776641845703,15.857776641845703,183171
2022-09-06,15.875555038452148,15.911110877990723,15.662221908569336,15.680000305175781,144157
2022-09-07,15.715555191040039,15.715555191040039,15.502222061157227,15.55555534362793,100668
2022-09-08,15.715555191040039,15.715555191040039,15.520000457763672,15.573332786560059,84794
2022-09-11,15.751111030578613,15.804444313049316,15.680000305175781,15.733332633972168,84463
2022-09-12,15.733332633972168,15.911110877990723,15.733332633972168,15.911110877990723,112246
2022-09-13,15.928888320922852,15.928888320922852,15.733332633972168,15.875555038452148,96972
2022-09-14,15.733332633972168,15.733332633972168,15.591111183166504,15.697776794433594,80438
2022-09-15,15.751111030578613,15.751111030578613,15.573332786560059,15.573332786560059,129858
2022-09-18,15.55555534362793,15.55555534362793,15.182222366333008,15.182222366333008,189706
2022-09-19,15.164443969726562,15.306666374206543,15.146665573120117,15.25333309173584,176088
2022-09-20,15.306666374206543,15.306666374206543,15.11111068725586,15.164443969726562,181247
2022-09-21,15.11111068725586,15.199999809265137,14.702221870422363,14.80888843536377,286956
2022-09-25,14.399999618530273,14.595555305480957,14.328887939453125,14.417777061462402,116641
2022-09-26,14.471111297607422,14.755555152893066,14.453332901000977,14.577776908874512,157961
2022-09-27,14.666666030883789,14.95111083984375,14.488887786865234,14.488887786865234,292208
2022-09-28,14.755555152893066,14.755555152893066,14.542222023010254,14.5600004196167,187801
2022-09-29,14.666666030883789,14.720000267028809,14.577776908874512,14.684444427490234,153329
2022-10-02,14.684444427490234,14.80888843536377,14.613332748413086,14.773332595825195,185923
2022-10-03,14.844444274902344,14.880000114440918,14.80888843536377,14.880000114440918,171838
2022-10-04,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0
2022-10-05,15.057777404785156,15.128888130187988,14.933333396911621,14.95111083984375,284609
2022-10-06,15.039999961853027,15.09333324432373,14.95111083984375,14.968888282775879,95421
2022-10-09,14.933333396911621,15.199999809265137,14.880000114440918,14.880000114440918,405598
2022-10-10,14.862221717834473,14.862221717834473,14.720000267028809,14.773332595825195,105701
2022-10-11,14.915555000305176,14.933333396911621,14.80888843536377,14.80888843536377,124101
2022-10-12,14.862221717834473,14.862221717834473,14.773332595825195,14.80888843536377,176297
2022-10-13,14.80888843536377,14.844444274902344,14.79111099243164,14.79111099243164,85934
2022-10-16,14.773332595825195,14.79111099243164,14.720000267028809,14.755555152893066,83521
2022-10-17,14.826665878295898,14.826665878295898,14.595555305480957,14.773332595825195,144951
2022-10-18,14.844444274902344,14.915555000305176,14.80888843536377,14.80888843536377,81888
2022-10-19,14.933333396911621,14.968888282775879,14.880000114440918,14.915555000305176,104974
2022-10-20,15.004444122314453,15.004444122314453,14.915555000305176,14.968888282775879,96988
2022-10-23,15.057777404785156,15.057777404785156,14.968888282775879,15.022221565246582,112980
2022-10-24,14.933333396911621,15.022221565246582,14.933333396911621,14.986665725708008,56747
2022-10-25,14.933333396911621,14.986665725708008,14.89777660369873,14.933333396911621,51832
2022-10-26,14.95111083984375,14.968888282775879,14.844444274902344,14.844444274902344,105490
2022-10-27,14.844444274902344,14.915555000305176,14.755555152893066,14.862221717834473,93699
2022-10-30,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,26059
2022-10-31,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,0
2022-11-01,14.631111145019531,14.666666030883789,14.613332748413086,14.631111145019531,69733
2022-11-02,14.631111145019531,14.631111145019531,14.435555458068848,14.50666618347168,123538
2022-11-03,14.488887786865234,14.488887786865234,14.435555458068848,14.435555458068848,89146
2022-11-06,14.453332901000977,14.542222023010254,14.453332901000977,14.50666618347168,98002
2022-11-07,14.524443626403809,14.524443626403809,14.399999618530273,14.399999618530273,87153
2022-11-08,14.382222175598145,14.382222175598145,13.866665840148926,13.937776565551758,465112
2022-11-09,13.973333358764648,13.973333358764648,13.760000228881836,13.955554962158203,152317
2022-11-10,13.724444389343262,13.795555114746094,13.600000381469727,13.777776718139648,111859
2022-11-13,13.866665840148926,13.9022216796875,13.813332557678223,13.813332557678223,51365
2022-11-14,13.777776718139648,13.777776718139648,13.564443588256836,13.671111106872559,85705
2022-11-15,13.688887596130371,13.813332557678223,13.688887596130371,13.724444389343262,76080
2022-11-16,13.724444389343262,13.884444236755371,13.688887596130371,13.688887596130371,179637
2022-11-17,13.760000228881836,13.760000228881836,13.635555267333984,13.724444389343262,78215
2022-11-20,13.653332710266113,13.706665992736816,13.617776870727539,13.617776870727539,70196
2022-11-21,13.653332710266113,13.671111106872559,13.528887748718262,13.564443588256836,70580
2022-11-22,13.635555267333984,13.635555267333984,13.600000381469727,13.617776870727539,35964
2022-11-24,13.528887748718262,13.528887748718262,13.404443740844727,13.51111125946045,93324
2022-11-27,13.528887748718262,13.528887748718262,13.279999732971191,13.29777717590332,145416
2022-11-28,13.262222290039062,13.29777717590332,13.137777328491211,13.262222290039062,180933
2022-11-29,13.279999732971191,13.29777717590332,13.137777328491211,13.15555477142334,91716
2022-11-30,13.15555477142334,13.15555477142334,13.15555477142334,13.15555477142334,0
2022-12-01,13.15555477142334,13.15555477142334,13.15555477142334,13.15555477142334,0
2022-12-04,13.795555114746094,13.884444236755371,13.760000228881836,13.760000228881836,38167
2022-12-05,13.937776565551758,13.937776565551758,13.546666145324707,13.546666145324707,62598
2022-12-06,13.422222137451172,13.45777702331543,13.368887901306152,13.368887901306152,53110
2022-12-07,13.333333015441895,13.333333015441895,13.29777717590332,13.29777717590332,45745
2022-12-08,13.368887901306152,13.422222137451172,13.368887901306152,13.422222137451172,30760
2022-12-11,13.15555477142334,13.15555477142334,13.137777328491211,13.137777328491211,53473
2022-12-12,13.15555477142334,13.15555477142334,12.800000190734863,12.800000190734863,178904
2022-12-13,12.817776679992676,13.066665649414062,12.800000190734863,13.066665649414062,154708
2022-12-14,13.066665649414062,13.333333015441895,13.048888206481934,13.31555461883545,145867
2022-12-15,13.208888053894043,13.333333015441895,13.208888053894043,13.333333015441895,67793
2022-12-18,12.99555492401123,13.333333015441895,12.99555492401123,13.333333015441895,48421
2022-12-19,13.244443893432617,13.244443893432617,13.15555477142334,13.208888053894043,46189
2022-12-20,13.137777328491211,13.137777328491211,13.137777328491211,13.137777328491211,16456
2022-12-21,13.333333015441895,13.333333015441895,13.31555461883545,13.31555461883545,32841
2022-12-22,13.333333015441895,13.475555419921875,13.333333015441895,13.475555419921875,59472
2022-12-25,13.4399995803833,13.4399995803833,13.333333015441895,13.333333015441895,52678
2022-12-26,13.333333015441895,13.333333015441895,13.279999732971191,13.31555461883545,17650
2022-12-27,13.244443893432617,13.333333015441895,13.244443893432617,13.333333015441895,110532
2022-12-28,13.333333015441895,13.333333015441895,13.279999732971191,13.31555461883545,33619
2022-12-29,13.368887901306152,13.368887901306152,13.279999732971191,13.279999732971191,44781
2023-01-01,13.279999732971191,13.386666297912598,13.279999732971191,13.31555461883545,28864
2023-01-02,13.386666297912598,13.45777702331543,13.386666297912598,13.45777702331543,36878
2023-01-03,13.45777702331543,13.45777702331543,13.45777702331543,13.45777702331543,0
2023-01-04,13.45777702331543,13.51111125946045,13.386666297912598,13.386666297912598,44059
2023-01-05,13.386666297912598,13.4399995803833,12.960000038146973,13.191110610961914,359437
2023-01-08,13.262222290039062,13.333333015441895,13.031110763549805,13.191110610961914,114291
2023-01-09,13.29777717590332,13.29777717590332,13.191110610961914,13.262222290039062,109766
2023-01-10,13.208888053894043,13.422222137451172,13.15555477142334,13.244443893432617,206586
2023-01-11,13.29777717590332,13.29777717590332,13.279999732971191,13.29777717590332,35019
2023-01-12,13.333333015441895,13.35111141204834,13.31555461883545,13.31555461883545,35055
2023-01-15,13.31555461883545,13.31555461883545,13.31555461883545,13.31555461883545,0
2023-01-16,13.35111141204834,13.35111141204834,13.29777717590332,13.333333015441895,46986
2023-01-17,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,46827
2023-01-18,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,46827
2023-01-19,13.244443893432617,13.31555461883545,13.226666450500488,13.31555461883545,32733
2023-01-22,13.31555461883545,13.31555461883545,13.31555461883545,13.31555461883545,0
2023-01-23,13.31555461883545,13.368887901306152,13.29777717590332,13.368887901306152,73560
2023-01-24,13.333333015441895,13.404443740844727,13.333333015441895,13.386666297912598,109195
2023-01-25,13.368887901306152,13.51111125946045,13.333333015441895,13.51111125946045,109980
2023-01-26,13.51111125946045,13.760000228881836,13.45777702331543,13.635555267333984,176122
2023-01-29,13.546666145324707,13.688887596130371,13.45777702331543,13.493332862854004,91013
2023-01-30,13.51111125946045,13.51111125946045,13.333333015441895,13.4399995803833,94415
2023-01-31,13.333333015441895,13.45777702331543,13.333333015441895,13.422222137451172,26048
2023-02-01,13.386666297912598,13.546666145324707,13.386666297912598,13.475555419921875,46867
2023-02-02,13.475555419921875,13.546666145324707,13.422222137451172,13.45777702331543,108416
2023-02-05,13.45777702331543,13.51111125946045,13.368887901306152,13.51111125946045,65507
2023-02-06,13.422222137451172,13.422222137451172,13.208888053894043,13.31555461883545,116010
2023-02-07,13.386666297912598,13.386666297912598,13.191110610961914,13.191110610961914,67635
2023-02-08,13.226666450500488,13.368887901306152,13.226666450500488,13.368887901306152,106349
2023-02-09,13.262222290039062,13.262222290039062,13.244443893432617,13.262222290039062,20715
2023-02-12,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
2023-02-13,13.333333015441895,13.333333015441895,13.29777717590332,13.31555461883545,96820
2023-02-14,13.333333015441895,13.368887901306152,13.279999732971191,13.333333015441895,51581
2023-02-15,13.333333015441895,13.333333015441895,13.333333015441895,13.333333015441895,24770
2023-02-16,13.333333015441895,13.333333015441895,13.29777717590332,13.29777717590332,31960
2023-02-19,13.279999732971191,13.29777717590332,13.15555477142334,13.208888053894043,86960
2023-02-20,13.208888053894043,13.208888053894043,13.173333168029785,13.173333168029785,37153
2023-02-21,13.15555477142334,13.244443893432617,13.102222442626953,13.244443893432617,57861
2023-02-23,13.066665649414062,13.066665649414062,13.066665649414062,13.066665649414062,40212
2023-02-26,13.084444046020508,13.084444046020508,13.031110763549805,13.031110763549805,57199
2023-02-27,13.066665649414062,13.066665649414062,13.031110763549805,13.031110763549805,21830
2023-02-28,13.066665649414062,13.226666450500488,12.977776527404785,13.226666450500488,138514
2023-03-01,13.15555477142334,13.15555477142334,13.137777328491211,13.137777328491211,2250
2023-03-02,13.102222442626953,13.15555477142334,13.102222442626953,13.15555477142334,13405
2023-03-05,13.244443893432617,13.4399995803833,13.244443893432617,13.4399995803833,1125
2023-03-06,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0
2023-03-07,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,0
2023-03-08,13.191110610961914,13.262222290039062,13.191110610961914,13.262222290039062,3967
2023-03-09,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
2023-03-12,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
2023-03-13,13.262222290039062,13.262222290039062,13.262222290039062,13.262222290039062,0
2023-03-14,13.262222290039062,13.262222290039062,13.173333168029785,13.244443893432617,2023
2023-03-15,13.066665649414062,13.119999885559082,12.728887557983398,12.728887557983398,20670
2023-03-16,12.711111068725586,12.746665954589844,12.675555229187012,12.69333267211914,3714
2023-03-19,12.69333267211914,12.69333267211914,12.69333267211914,12.69333267211914,0
2023-03-20,13.4399995803833,13.600000381469727,13.262222290039062,13.422222137451172,9637
2023-03-21,13.404443740844727,13.422222137451172,13.333333015441895,13.422222137451172,1491
2023-03-22,13.368887901306152,13.45777702331543,13.368887901306152,13.368887901306152,2496
2023-03-23,13.333333015441895,13.422222137451172,13.29777717590332,13.386666297912598,2000
2023-03-26,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
2023-03-27,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
2023-03-28,13.386666297912598,13.386666297912598,13.386666297912598,13.386666297912598,0
2023-03-29,13.51111125946045,13.564443588256836,13.475555419921875,13.564443588256836,343
2023-03-30,13.635555267333984,13.688887596130371,13.546666145324707,13.600000381469727,6249
2023-04-02,13.600000381469727,13.600000381469727,13.600000381469727,13.600000381469727,0
2023-04-03,14.026665687561035,14.026665687561035,13.777776718139648,13.884444236755371,1125
2023-04-04,13.920000076293945,14.04444408416748,13.9022216796875,14.026665687561035,1125
2023-04-05,14.079999923706055,14.399999618530273,14.026665687561035,14.151110649108887,1350
2023-04-06,14.151110649108887,14.222222328186035,14.04444408416748,14.151110649108887,4377
2023-04-09,14.168888092041016,14.488887786865234,14.151110649108887,14.275554656982422,11250
2023-04-10,14.311111450195312,14.488887786865234,14.293333053588867,14.382222175598145,7660
2023-04-11,14.382222175598145,14.471111297607422,14.328887939453125,14.328887939453125,2911
2023-04-12,14.3644437789917,14.453332901000977,14.34666633605957,14.382222175598145,1125
2023-04-13,14.399999618530273,14.453332901000977,14.3644437789917,14.417777061462402,3731
2023-04-16,14.3644437789917,14.50666618347168,14.3644437789917,14.50666618347168,2250
2023-04-17,14.524443626403809,14.755555152893066,14.524443626403809,14.755555152893066,3094
2023-04-25,14.773332595825195,15.075554847717285,14.773332595825195,15.039999961853027,2920
2023-04-26,15.09333324432373,15.11111068725586,15.004444122314453,15.039999961853027,1125
2023-04-27,15.057777404785156,15.11111068725586,15.004444122314453,15.057777404785156,1755
2023-04-30,15.057777404785156,15.057777404785156,15.057777404785156,15.057777404785156,0
2023-05-01,15.057777404785156,15.057777404785156,15.057777404785156,15.057777404785156,0
2023-05-02,15.377777099609375,15.431111335754395,15.235554695129395,15.431111335754395,3514
2023-05-03,14.684444427490234,14.80888843536377,14.577776908874512,14.577776908874512,2199
2023-05-04,14.399999618530273,14.399999618530273,13.688887596130371,13.920000076293945,3375
2023-05-07,13.884444236755371,14.026665687561035,13.866665840148926,13.9022216796875,3600
2023-05-08,13.973333358764648,13.991110801696777,13.866665840148926,13.866665840148926,1125
2023-05-09,13.955554962158203,13.955554962158203,13.777776718139648,13.777776718139648,1249
2023-05-10,13.777776718139648,13.777776718139648,13.546666145324707,13.546666145324707,1590
2023-05-11,13.546666145324707,13.671111106872559,13.546666145324707,13.600000381469727,1125
2023-05-14,13.671111106872559,13.831110954284668,13.671111106872559,13.813332557678223,1230
2023-05-15,13.813332557678223,13.955554962158203,13.813332557678223,13.884444236755371,1687
2023-05-16,13.831110954284668,13.884444236755371,13.777776718139648,13.813332557678223,1125
2023-05-17,13.795555114746094,13.937776565551758,13.777776718139648,13.866665840148926,2619
2023-05-18,13.866665840148926,14.079999923706055,13.866665840148926,13.955554962158203,1687
2023-05-21,13.955554962158203,13.955554962158203,13.866665840148926,13.884444236755371,1257
2023-05-22,13.9022216796875,13.937776565551758,13.866665840148926,13.866665840148926,3452
2023-05-23,13.884444236755371,13.920000076293945,13.831110954284668,13.848888397216797,2054
2023-05-24,13.831110954284668,13.866665840148926,13.74222183227539,13.760000228881836,5287
2023-05-25,13.795555114746094,13.795555114746094,13.688887596130371,13.688887596130371,4286
2023-05-28,13.74222183227539,13.777776718139648,13.671111106872559,13.688887596130371,2115
2023-05-29,13.724444389343262,13.760000228881836,13.688887596130371,13.74222183227539,4500
2023-05-30,13.74222183227539,13.777776718139648,13.671111106872559,13.688887596130371,2563
2023-05-31,13.600000381469727,13.653332710266113,13.546666145324707,13.564443588256836,1125
2023-06-01,13.653332710266113,13.688887596130371,13.546666145324707,13.582221984863281,2898
2023-06-04,13.635555267333984,13.706665992736816,13.582221984863281,13.671111106872559,4500
2023-06-05,13.671111106872559,13.724444389343262,13.653332710266113,13.653332710266113,2063
2023-06-06,13.617776870727539,13.724444389343262,13.51111125946045,13.635555267333984,2250
2023-06-07,13.653332710266113,13.688887596130371,13.617776870727539,13.671111106872559,1125
2023-06-08,13.653332710266113,13.688887596130371,13.546666145324707,13.582221984863281,363
2023-06-11,13.760000228881836,13.973333358764648,13.760000228881836,13.884444236755371,1597
2023-06-12,13.955554962158203,14.257777214050293,13.955554962158203,14.239999771118164,1188
2023-06-13,14.239999771118164,14.3644437789917,14.133333206176758,14.222222328186035,16875
2023-06-14,14.293333053588867,14.293333053588867,14.151110649108887,14.239999771118164,2471
2023-06-15,14.239999771118164,14.293333053588867,14.20444393157959,14.222222328186035,1125
2023-06-18,14.257777214050293,14.293333053588867,14.222222328186035,14.257777214050293,1125
2023-06-19,14.293333053588867,14.293333053588867,14.026665687561035,14.079999923706055,172922
2023-06-20,14.079999923706055,14.115554809570312,13.937776565551758,13.973333358764648,130198
2023-06-21,13.973333358764648,14.026665687561035,13.848888397216797,13.973333358764648,104907
2023-06-22,13.973333358764648,14.026665687561035,13.848888397216797,13.937776565551758,52232
2023-07-02,13.937776565551758,13.973333358764648,13.831110954284668,13.937776565551758,85817
2023-07-03,13.955554962158203,13.991110801696777,13.813332557678223,13.866665840148926,78796
2023-07-04,13.866665840148926,13.9022216796875,13.760000228881836,13.848888397216797,147350
2023-07-05,13.848888397216797,14.06222152709961,13.795555114746094,13.973333358764648,367285
2023-07-06,13.991110801696777,14.151110649108887,13.9022216796875,14.04444408416748,162083
2023-07-09,14.115554809570312,14.151110649108887,13.991110801696777,14.115554809570312,136407
2023-07-10,14.115554809570312,14.115554809570312,13.991110801696777,14.06222152709961,177750
2023-07-11,14.04444408416748,14.04444408416748,13.955554962158203,13.973333358764648,78679
2023-07-12,14.008888244628906,14.026665687561035,13.866665840148926,13.973333358764648,117274
2023-07-13,13.991110801696777,14.151110649108887,13.777776718139648,13.937776565551758,318567
2023-07-16,13.937776565551758,14.06222152709961,13.813332557678223,13.866665840148926,220851
2023-07-17,14.04444408416748,14.04444408416748,13.9022216796875,13.920000076293945,124923
2023-07-18,13.955554962158203,13.973333358764648,13.74222183227539,13.777776718139648,125058
2023-07-19,13.777776718139648,13.920000076293945,13.688887596130371,13.74222183227539,114314
2023-07-20,13.688887596130371,13.866665840148926,13.653332710266113,13.706665992736816,77938
2023-07-23,13.724444389343262,13.74222183227539,13.582221984863281,13.635555267333984,67792
2023-07-24,13.564443588256836,13.760000228881836,13.564443588256836,13.724444389343262,134307
2023-07-25,13.760000228881836,13.795555114746094,13.635555267333984,13.724444389343262,84691
2023-07-26,13.795555114746094,13.795555114746094,13.706665992736816,13.706665992736816,44145
2023-07-27,13.617776870727539,13.688887596130371,13.582221984863281,13.600000381469727,148323
2023-07-30,13.724444389343262,13.724444389343262,13.582221984863281,13.653332710266113,82058
2023-07-31,13.671111106872559,13.671111106872559,13.564443588256836,13.564443588256836,77421
2023-08-01,13.600000381469727,13.653332710266113,13.51111125946045,13.528887748718262,109734
2023-08-02,13.475555419921875,13.475555419921875,13.084444046020508,13.084444046020508,410505
2023-08-03,13.102222442626953,13.244443893432617,13.066665649414062,13.191110610961914,120069
2023-08-06,13.244443893432617,13.244443893432617,13.031110763549805,13.048888206481934,90618
2023-08-07,13.048888206481934,13.066665649414062,12.782221794128418,12.871110916137695,95944
2023-08-08,12.871110916137695,12.924444198608398,12.800000190734863,12.835555076599121,87851
2023-08-09,12.835555076599121,12.835555076599121,12.711111068725586,12.817776679992676,118976
2023-08-10,12.817776679992676,12.960000038146973,12.746665954589844,12.782221794128418,130174
2023-08-13,12.924444198608398,12.960000038146973,12.817776679992676,12.924444198608398,81492
2023-08-14,12.942221641540527,13.013333320617676,12.888888359069824,13.013333320617676,52022
2023-08-15,13.013333320617676,13.102222442626953,12.888888359069824,12.888888359069824,76020
2023-08-16,13.066665649414062,13.066665649414062,12.871110916137695,12.977776527404785,45984
2023-08-17,12.942221641540527,13.013333320617676,12.853333473205566,12.888888359069824,86422
2023-08-20,12.888888359069824,12.942221641540527,12.853333473205566,12.853333473205566,34038
2023-08-21,12.853333473205566,12.888888359069824,12.800000190734863,12.871110916137695,42122
2023-08-22,12.888888359069824,12.888888359069824,12.800000190734863,12.835555076599121,55580
2023-08-23,12.853333473205566,12.871110916137695,12.782221794128418,12.835555076599121,97662
2023-08-24,12.853333473205566,12.871110916137695,12.800000190734863,12.817776679992676,89434
2023-08-27,12.888888359069824,12.888888359069824,12.817776679992676,12.835555076599121,22240
2023-08-28,12.871110916137695,12.888888359069824,12.817776679992676,12.817776679992676,63010
2023-08-29,12.817776679992676,12.871110916137695,12.782221794128418,12.782221794128418,60593
2023-08-30,12.782221794128418,12.888888359069824,12.782221794128418,12.782221794128418,94907
2023-08-31,12.835555076599121,12.888888359069824,12.782221794128418,12.782221794128418,128140
2023-09-03,12.782221794128418,12.871110916137695,12.782221794128418,12.800000190734863,51531
2023-09-04,12.835555076599121,12.853333473205566,12.764444351196289,12.782221794128418,94390
2023-09-05,12.800000190734863,12.800000190734863,12.675555229187012,12.675555229187012,232935
2023-09-06,12.675555229187012,12.675555229187012,12.444443702697754,12.515555381774902,151192
2023-09-07,12.604443550109863,12.604443550109863,12.444443702697754,12.533332824707031,78010
2023-09-10,12.533332824707031,12.533332824707031,12.533332824707031,12.533332824707031,0
2023-09-11,12.568887710571289,12.657776832580566,12.533332824707031,12.604443550109863,99775
2023-09-12,12.604443550109863,12.622221946716309,12.515555381774902,12.586666107177734,44196
2023-09-13,12.586666107177734,12.586666107177734,12.444443702697754,12.497776985168457,74065
2023-09-14,12.551111221313477,12.568887710571289,12.4622220993042,12.568887710571289,72123
2023-09-17,12.551111221313477,12.551111221313477,12.444443702697754,12.479999542236328,66425
2023-09-18,12.4622220993042,12.515555381774902,12.444443702697754,12.479999542236328,77675
2023-09-19,12.426666259765625,12.479999542236328,12.373332977294922,12.40888786315918,87264
2023-09-20,12.355554580688477,12.426666259765625,12.355554580688477,12.40888786315918,32245
2023-09-21,12.40888786315918,12.515555381774902,12.337777137756348,12.444443702697754,44806
2023-09-25,12.533332824707031,12.533332824707031,12.337777137756348,12.337777137756348,72154
2023-09-26,12.266666412353516,12.319999694824219,12.213333129882812,12.284443855285645,54048
2023-09-27,12.337777137756348,12.391111373901367,12.284443855285645,12.355554580688477,31442
2023-09-28,12.355554580688477,12.426666259765625,12.213333129882812,12.319999694824219,44941
2023-10-01,12.319999694824219,12.319999694824219,12.319999694824219,12.319999694824219,0
2023-10-02,12.266666412353516,12.30222225189209,11.822221755981445,11.964444160461426,158463
2023-10-03,11.964444160461426,12.14222240447998,11.911110877990723,12.0,60359
2023-10-04,11.893333435058594,11.982221603393555,11.84000015258789,11.964444160461426,50446
2023-10-05,11.822221755981445,11.893333435058594,11.786665916442871,11.804444313049316,42466
2023-10-08,11.804444313049316,11.804444313049316,11.591111183166504,11.626666069030762,102189
2023-10-09,11.573332786560059,11.626666069030762,11.573332786560059,11.591111183166504,48728
2023-10-10,11.591111183166504,11.786665916442871,11.591111183166504,11.733332633972168,49588
2023-10-11,11.697776794433594,11.733332633972168,11.55555534362793,11.573332786560059,56711
2023-10-12,11.484443664550781,11.55555534362793,11.466666221618652,11.520000457763672,91085
2023-10-15,11.626666069030762,11.626666069030762,11.520000457763672,11.573332786560059,26251
2023-10-16,11.55555534362793,11.573332786560059,11.502222061157227,11.520000457763672,30376
2023-10-17,11.520000457763672,11.644444465637207,11.466666221618652,11.466666221618652,53988
2023-10-18,11.484443664550781,11.626666069030762,11.484443664550781,11.520000457763672,40828
2023-10-19,11.484443664550781,11.608887672424316,11.466666221618652,11.484443664550781,62346
2023-10-22,11.484443664550781,11.55555534362793,11.431111335754395,11.502222061157227,29362
2023-10-23,11.377777099609375,11.502222061157227,11.11111068725586,11.11111068725586,81478
2023-10-24,11.128888130187988,11.235554695129395,11.022221565246582,11.164443969726562,49425
2023-10-25,11.395554542541504,11.395554542541504,11.199999809265137,11.271110534667969,38973
2023-10-26,11.288887977600098,11.306666374206543,11.217777252197266,11.271110534667969,21862
2023-10-29,11.164443969726562,11.164443969726562,10.986665725708008,11.022221565246582,61727
2023-10-30,11.075554847717285,11.128888130187988,11.004444122314453,11.022221565246582,64354
2023-10-31,11.057777404785156,11.057777404785156,10.80888843536377,10.880000114440918,245208
2023-11-01,10.915555000305176,10.933333396911621,10.826665878295898,10.862221717834473,115571
2023-11-02,10.933333396911621,10.933333396911621,10.880000114440918,10.915555000305176,37164
2023-11-05,10.915555000305176,10.95111083984375,10.844444274902344,10.915555000305176,91226
2023-11-06,10.880000114440918,10.915555000305176,10.862221717834473,10.880000114440918,28818
2023-11-07,10.826665878295898,10.915555000305176,10.826665878295898,10.89777660369873,109404
2023-11-08,10.880000114440918,10.95111083984375,10.844444274902344,10.862221717834473,94259
2023-11-09,10.862221717834473,10.915555000305176,10.79111099243164,10.862221717834473,94924
2023-11-12,10.773332595825195,10.933333396911621,10.773332595825195,10.880000114440918,76295
2023-11-13,11.075554847717285,11.075554847717285,10.880000114440918,10.95111083984375,202372
2023-11-14,10.968888282775879,11.199999809265137,10.95111083984375,11.146665573120117,152757
2023-11-15,11.199999809265137,11.288887977600098,11.09333324432373,11.288887977600098,87770
2023-11-16,11.288887977600098,11.288887977600098,11.128888130187988,11.288887977600098,57828
2023-11-19,11.342222213745117,11.591111183166504,11.342222213745117,11.520000457763672,233778
2023-11-20,11.733332633972168,11.733332633972168,11.377777099609375,11.55555534362793,172890
2023-11-21,11.55555534362793,11.626666069030762,11.484443664550781,11.484443664550781,159414
2023-11-22,11.484443664550781,11.55555534362793,11.324443817138672,11.377777099609375,82391
2023-11-23,11.484443664550781,11.55555534362793,11.324443817138672,11.377777099609375,82391
2023-11-26,11.271110534667969,11.466666221618652,11.271110534667969,11.395554542541504,84076
2023-11-27,11.466666221618652,11.502222061157227,11.288887977600098,11.395554542541504,74912
2023-11-28,11.395554542541504,11.448887825012207,11.324443817138672,11.448887825012207,99157
2023-11-29,11.466666221618652,11.55555534362793,11.359999656677246,11.377777099609375,93123
2023-11-30,11.41333293914795,11.448887825012207,11.25333309173584,11.377777099609375,123383
2023-12-03,11.377777099609375,11.502222061157227,11.377777099609375,11.466666221618652,114055
2023-12-04,11.466666221618652,11.520000457763672,11.431111335754395,11.466666221618652,103164
2023-12-05,11.377777099609375,11.502222061157227,11.359999656677246,11.431111335754395,43583
2023-12-06,11.431111335754395,11.502222061157227,11.377777099609375,11.484443664550781,90708
2023-12-07,11.537776947021484,11.537776947021484,11.395554542541504,11.448887825012207,46746
2023-12-10,11.502222061157227,11.520000457763672,11.448887825012207,11.520000457763672,88521
2023-12-11,11.520000457763672,11.55555534362793,11.448887825012207,11.466666221618652,99877
2023-12-12,11.466666221618652,11.502222061157227,11.448887825012207,11.484443664550781,28930
2023-12-13,11.466666221618652,11.502222061157227,11.431111335754395,11.484443664550781,49541
2023-12-14,11.466666221618652,12.515555381774902,11.466666221618652,11.94666576385498,1373710
2023-12-17,11.94666576385498,12.15999984741211,11.822221755981445,11.875555038452148,241966
2023-12-18,12.0,12.071110725402832,11.804444313049316,11.982221603393555,157664
2023-12-19,12.0,12.071110725402832,11.875555038452148,11.911110877990723,125210
2023-12-20,11.982221603393555,11.982221603393555,11.84000015258789,11.94666576385498,53364
2023-12-21,11.964444160461426,12.355554580688477,11.875555038452148,12.30222225189209,489304
2023-12-24,12.426666259765625,12.515555381774902,12.284443855285645,12.337777137756348,349989
2023-12-25,12.40888786315918,12.444443702697754,12.337777137756348,12.373332977294922,53028
2023-12-26,12.426666259765625,12.426666259765625,12.266666412353516,12.337777137756348,86700
2023-12-27,12.426666259765625,12.426666259765625,12.266666412353516,12.266666412353516,66350
2023-12-28,12.231110572814941,12.319999694824219,12.213333129882812,12.266666412353516,51133
2023-12-31,12.266666412353516,12.319999694824219,12.15999984741211,12.177777290344238,110940
2024-01-01,12.177777290344238,12.177777290344238,12.071110725402832,12.14222240447998,62074
2024-01-02,12.15999984741211,12.266666412353516,12.124444007873535,12.24888801574707,102607
2024-01-03,12.24888801574707,12.479999542236328,12.195554733276367,12.319999694824219,346842
2024-01-04,12.30222225189209,12.426666259765625,12.231110572814941,12.40888786315918,94107
2024-01-07,12.40888786315918,12.444443702697754,12.355554580688477,12.373332977294922,139089
2024-01-08,12.391111373901367,12.40888786315918,12.266666412353516,12.337777137756348,116681
2024-01-09,12.40888786315918,12.657776832580566,12.337777137756348,12.515555381774902,336244
2024-01-10,12.515555381774902,12.586666107177734,12.4622220993042,12.4622220993042,122892
2024-01-11,12.4622220993042,12.568887710571289,12.337777137756348,12.426666259765625,109291
2024-01-14,12.355554580688477,12.40888786315918,12.231110572814941,12.266666412353516,82823
2024-01-15,12.266666412353516,12.266666412353516,12.088888168334961,12.231110572814941,210065
2024-01-16,12.088888168334961,12.177777290344238,12.0,12.035554885864258,79134
2024-01-17,12.0,12.14222240447998,11.964444160461426,11.982221603393555,84409
2024-01-18,11.94666576385498,11.982221603393555,11.697776794433594,11.751111030578613,88508
2024-01-21,11.751111030578613,11.964444160461426,11.751111030578613,11.875555038452148,36441
2024-01-22,11.875555038452148,11.875555038452148,11.875555038452148,11.875555038452148,0
2024-01-23,11.964444160461426,12.177777290344238,11.964444160461426,12.035554885864258,108033
2024-01-24,12.088888168334961,12.14222240447998,12.0,12.088888168334961,37317
2024-01-25,12.15999984741211,12.266666412353516,12.088888168334961,12.266666412353516,146192
2024-01-28,12.213333129882812,12.319999694824219,12.177777290344238,12.195554733276367,102219
2024-01-29,12.266666412353516,12.284443855285645,12.195554733276367,12.195554733276367,43781
2024-01-30,12.213333129882812,12.266666412353516,12.0,12.0,139096
2024-01-31,12.088888168334961,12.177777290344238,11.911110877990723,11.982221603393555,64152
2024-02-01,11.911110877990723,12.035554885864258,11.875555038452148,12.017777442932129,116007
2024-02-04,12.017777442932129,12.24888801574707,12.017777442932129,12.088888168334961,30488
2024-02-05,12.088888168334961,12.284443855285645,12.071110725402832,12.24888801574707,72130
2024-02-06,12.284443855285645,12.568887710571289,12.24888801574707,12.391111373901367,194051
2024-02-07,12.533332824707031,12.640000343322754,12.373332977294922,12.568887710571289,153480
2024-02-08,12.533332824707031,12.640000343322754,12.373332977294922,12.568887710571289,153480
2024-02-11,13.031110763549805,13.102222442626953,12.853333473205566,12.871110916137695,207897
2024-02-12,12.69333267211914,12.853333473205566,12.515555381774902,12.515555381774902,154489
2024-02-13,12.444443702697754,12.746665954589844,12.444443702697754,12.746665954589844,101702
2024-02-14,12.746665954589844,12.800000190734863,12.551111221313477,12.69333267211914,160405
2024-02-15,12.800000190734863,12.835555076599121,12.711111068725586,12.764444351196289,85752
2024-02-18,12.764444351196289,12.800000190734863,12.728887557983398,12.764444351196289,55445
2024-02-19,12.746665954589844,12.960000038146973,12.746665954589844,12.835555076599121,155853
2024-02-20,12.835555076599121,12.888888359069824,12.711111068725586,12.800000190734863,123050
2024-02-21,12.800000190734863,12.835555076599121,12.746665954589844,12.800000190734863,55693
2024-02-25,12.800000190734863,12.800000190734863,12.657776832580566,12.711111068725586,83946
2024-02-26,12.533332824707031,12.711111068725586,12.391111373901367,12.515555381774902,312838
2024-02-27,12.497776985168457,12.675555229187012,12.40888786315918,12.657776832580566,84867
2024-02-28,12.657776832580566,12.782221794128418,12.586666107177734,12.711111068725586,68190
2024-02-29,12.711111068725586,12.746665954589844,12.568887710571289,12.568887710571289,47524
2024-03-03,12.586666107177734,12.782221794128418,12.479999542236328,12.479999542236328,93283
2024-03-04,12.586666107177734,12.586666107177734,12.373332977294922,12.373332977294922,102358
2024-03-05,12.373332977294922,12.373332977294922,12.373332977294922,12.373332977294922,0
2024-03-06,12.711111068725586,12.711111068725586,12.444443702697754,12.604443550109863,98713
2024-03-07,12.711111068725586,13.137777328491211,12.675555229187012,12.99555492401123,561553
2024-03-10,13.066665649414062,13.279999732971191,13.066665649414062,13.15555477142334,268798
2024-03-11,13.102222442626953,13.102222442626953,12.906665802001953,12.942221641540527,110248
2024-03-12,12.871110916137695,12.871110916137695,12.711111068725586,12.853333473205566,116610
2024-03-13,12.871110916137695,12.871110916137695,12.782221794128418,12.853333473205566,86367
2024-03-14,12.835555076599121,12.871110916137695,12.746665954589844,12.800000190734863,155201
2024-03-17,12.942221641540527,13.119999885559082,12.764444351196289,13.084444046020508,183669
2024-03-18,13.084444046020508,13.31555461883545,13.084444046020508,13.279999732971191,226582
2024-03-19,13.29777717590332,13.333333015441895,13.066665649414062,13.31555461883545,141226
2024-03-20,13.31555461883545,13.333333015441895,12.942221641540527,12.942221641540527,116440
2024-03-21,12.977776527404785,13.262222290039062,12.960000038146973,13.066665649414062,155792
2024-03-24,13.102222442626953,13.119999885559082,12.888888359069824,12.906665802001953,57556
2024-03-25,12.924444198608398,13.119999885559082,12.906665802001953,12.924444198608398,55910
2024-03-26,12.888888359069824,13.048888206481934,12.515555381774902,12.568887710571289,194162
2024-03-27,12.551111221313477,12.782221794128418,12.533332824707031,12.657776832580566,57792
2024-03-28,12.711111068725586,12.764444351196289,12.444443702697754,12.444443702697754,127627
2024-03-31,12.4622220993042,12.764444351196289,12.444443702697754,12.640000343322754,91378
2024-04-01,12.657776832580566,12.764444351196289,12.479999542236328,12.604443550109863,52594
2024-04-02,12.604443550109863,12.640000343322754,12.479999542236328,12.604443550109863,89971
2024-04-03,12.533332824707031,12.746665954589844,12.533332824707031,12.711111068725586,62105
2024-04-04,12.746665954589844,12.871110916137695,12.640000343322754,12.817776679992676,92813
2024-04-14,12.817776679992676,12.817776679992676,12.817776679992676,12.817776679992676,0
2024-04-15,12.640000343322754,12.835555076599121,12.640000343322754,12.728887557983398,87581
2024-04-16,12.746665954589844,12.800000190734863,12.586666107177734,12.586666107177734,114648
2024-04-17,12.586666107177734,12.657776832580566,12.515555381774902,12.622221946716309,53799
2024-04-18,12.800000190734863,12.800000190734863,12.622221946716309,12.782221794128418,93341
2024-04-21,12.800000190734863,12.800000190734863,12.586666107177734,12.657776832580566,71931
2024-04-22,12.551111221313477,12.764444351196289,12.551111221313477,12.675555229187012,42880
2024-04-23,12.764444351196289,12.764444351196289,12.568887710571289,12.586666107177734,61249
2024-04-24,12.568887710571289,12.622221946716309,12.40888786315918,12.551111221313477,70816
2024-04-25,12.551111221313477,12.622221946716309,12.444443702697754,12.4622220993042,33476
2024-04-28,12.4622220993042,12.4622220993042,12.4622220993042,12.4622220993042,0
2024-04-29,12.551111221313477,12.675555229187012,12.533332824707031,12.640000343322754,79027
2024-04-30,12.640000343322754,12.69333267211914,12.497776985168457,12.69333267211914,33476
2024-05-01,12.782221794128418,12.782221794128418,12.568887710571289,12.69333267211914,40522
2024-05-02,12.711111068725586,12.711111068725586,12.551111221313477,12.604443550109863,19857
2024-05-05,12.622221946716309,12.622221946716309,12.515555381774902,12.622221946716309,17734
2024-05-06,12.604443550109863,13.066665649414062,12.515555381774902,13.048888206481934,246981
2024-05-07,13.066665649414062,13.31555461883545,12.871110916137695,13.013333320617676,206317
2024-05-08,12.853333473205566,12.977776527404785,12.746665954589844,12.800000190734863,95478
2024-05-09,12.800000190734863,12.800000190734863,12.586666107177734,12.604443550109863,120111
2024-05-12,12.69333267211914,12.69333267211914,12.497776985168457,12.551111221313477,52448
2024-05-13,12.551111221313477,12.551111221313477,12.426666259765625,12.515555381774902,57134
2024-05-14,12.533332824707031,12.533332824707031,12.373332977294922,12.40888786315918,90372
2024-05-15,12.373332977294922,12.906665802001953,12.319999694824219,12.906665802001953,80307
2024-05-16,12.800000190734863,12.800000190734863,12.479999542236328,12.568887710571289,67147
2024-05-19,12.568887710571289,12.568887710571289,12.568887710571289,12.568887710571289,0
2024-05-20,12.444443702697754,12.497776985168457,12.266666412353516,12.266666412353516,62528
2024-05-21,13.0,13.0,11.859999656677246,11.9399995803833,274947
2024-05-22,11.920000076293945,11.920000076293945,11.300000190734863,11.34000015258789,512783
2024-05-23,11.239999771118164,11.5600004196167,11.239999771118164,11.300000190734863,230545
2024-05-26,11.319999694824219,11.399999618530273,11.199999809265137,11.220000267028809,218533
2024-05-27,11.180000305175781,11.260000228881836,10.920000076293945,10.979999542236328,292454
2024-05-28,10.979999542236328,11.100000381469727,10.9399995803833,10.979999542236328,111815
2024-05-29,11.0600004196167,11.0600004196167,10.880000114440918,10.9399995803833,101423
2024-05-30,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0
2024-06-02,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0
2024-06-03,10.260000228881836,10.399999618530273,10.239999771118164,10.279999732971191,262563
2024-06-04,10.279999732971191,10.300000190734863,10.140000343322754,10.15999984741211,265850
2024-06-05,10.140000343322754,10.260000228881836,10.079999923706055,10.15999984741211,225423
2024-06-06,10.220000267028809,10.260000228881836,10.140000343322754,10.140000343322754,177372
2024-06-09,10.199999809265137,10.319999694824219,10.140000343322754,10.260000228881836,199299
2024-06-10,10.260000228881836,10.5600004196167,10.239999771118164,10.4399995803833,394324
2024-06-11,10.460000038146973,10.720000267028809,10.4399995803833,10.600000381469727,324253
2024-06-12,10.600000381469727,10.640000343322754,10.359999656677246,10.359999656677246,118434
2024-06-13,10.319999694824219,10.34000015258789,10.199999809265137,10.220000267028809,227998
2024-06-23,10.220000267028809,10.399999618530273,10.220000267028809,10.300000190734863,78082
2024-06-24,10.399999618530273,10.399999618530273,10.279999732971191,10.319999694824219,64807
2024-06-25,10.399999618530273,10.399999618530273,10.180000305175781,10.199999809265137,160592
2024-06-26,10.239999771118164,10.399999618530273,10.220000267028809,10.279999732971191,91586
2024-06-27,10.380000114440918,10.380000114440918,10.260000228881836,10.300000190734863,84556
2024-06-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0
2024-07-01,10.239999771118164,10.300000190734863,10.239999771118164,10.239999771118164,76746
2024-07-02,10.260000228881836,10.300000190734863,10.220000267028809,10.260000228881836,165110
2024-07-03,10.300000190734863,10.300000190734863,10.119999885559082,10.119999885559082,123579
2024-07-04,10.119999885559082,10.180000305175781,10.079999923706055,10.15999984741211,96179
2024-07-07,10.180000305175781,10.239999771118164,10.15999984741211,10.239999771118164,33623
2024-07-08,10.239999771118164,10.279999732971191,10.15999984741211,10.220000267028809,36124
2024-07-09,10.239999771118164,10.260000228881836,10.199999809265137,10.199999809265137,51730
2024-07-10,10.260000228881836,10.260000228881836,10.180000305175781,10.220000267028809,44494
2024-07-11,10.239999771118164,10.260000228881836,10.199999809265137,10.260000228881836,87607
2024-07-14,10.260000228881836,10.65999984741211,10.260000228881836,10.380000114440918,210009
2024-07-15,10.420000076293945,10.4399995803833,10.279999732971191,10.380000114440918,83775
2024-07-16,10.399999618530273,10.4399995803833,10.279999732971191,10.420000076293945,105010
2024-07-17,10.4399995803833,10.460000038146973,10.34000015258789,10.359999656677246,80144
2024-07-18,10.420000076293945,10.460000038146973,10.34000015258789,10.399999618530273,101551
2024-07-21,10.399999618530273,10.539999961853027,10.300000190734863,10.4399995803833,172582
2024-07-22,10.479999542236328,10.539999961853027,10.4399995803833,10.520000457763672,132816
2024-07-23,10.520000457763672,10.539999961853027,10.420000076293945,10.4399995803833,147469
2024-07-24,10.420000076293945,11.0,10.420000076293945,11.0,808684
2024-07-25,11.0,11.279999732971191,10.760000228881836,10.960000038146973,873458
2024-07-28,11.140000343322754,11.279999732971191,11.020000457763672,11.100000381469727,309218
2024-07-29,10.960000038146973,11.15999984741211,10.960000038146973,11.079999923706055,438799
2024-07-30,11.140000343322754,11.140000343322754,11.020000457763672,11.100000381469727,202767
2024-07-31,11.100000381469727,11.15999984741211,11.0,11.079999923706055,241984
2024-08-01,10.720000267028809,11.039999961853027,10.720000267028809,10.819999694824219,216349
2024-08-04,10.539999961853027,10.760000228881836,10.5,10.539999961853027,174089
2024-08-05,10.5,10.539999961853027,10.119999885559082,10.520000457763672,800935
2024-08-06,10.520000457763672,10.899999618530273,10.520000457763672,10.779999732971191,546826
2024-08-07,11.0,11.100000381469727,10.819999694824219,10.979999542236328,575811
2024-08-08,11.0,11.039999961853027,10.680000305175781,10.739999771118164,120925
2024-08-11,10.619999885559082,11.020000457763672,10.619999885559082,10.9399995803833,489870
2024-08-12,10.9399995803833,10.9399995803833,10.720000267028809,10.84000015258789,463367
2024-08-13,10.84000015258789,10.899999618530273,10.680000305175781,10.760000228881836,736072
2024-08-14,10.84000015258789,10.880000114440918,10.699999809265137,10.84000015258789,550603
2024-08-15,10.920000076293945,11.180000305175781,10.880000114440918,11.15999984741211,1211639
2024-08-18,11.220000267028809,11.5,11.220000267028809,11.279999732971191,2659169
2024-08-19,11.460000038146973,11.65999984741211,11.359999656677246,11.600000381469727,1036411
2024-08-20,11.600000381469727,11.619999885559082,11.4399995803833,11.4399995803833,1527309
2024-08-21,11.579999923706055,11.819999694824219,11.359999656677246,11.779999732971191,891092
2024-08-22,11.779999732971191,11.84000015258789,11.640000343322754,11.779999732971191,376209
2024-08-25,11.920000076293945,12.15999984741211,11.899999618530273,12.079999923706055,1045812
2024-08-26,11.979999542236328,12.239999771118164,11.760000228881836,12.15999984741211,799866
2024-08-27,12.15999984741211,12.199999809265137,11.960000038146973,12.039999961853027,321131
2024-08-28,12.039999961853027,12.039999961853027,11.800000190734863,11.899999618530273,363941
2024-08-29,11.899999618530273,12.260000228881836,11.800000190734863,12.15999984741211,397129
2024-09-01,12.199999809265137,12.520000457763672,12.180000305175781,12.4399995803833,588229
2024-09-02,12.4399995803833,12.520000457763672,12.180000305175781,12.199999809265137,378724
2024-09-03,12.199999809265137,12.399999618530273,12.119999885559082,12.300000190734863,378365
2024-09-04,12.180000305175781,12.180000305175781,11.859999656677246,11.920000076293945,606145
2024-09-05,11.9399995803833,12.140000343322754,11.880000114440918,11.920000076293945,294044
2024-09-08,11.920000076293945,12.619999885559082,11.819999694824219,12.100000381469727,934274
2024-09-09,12.15999984741211,12.5,12.100000381469727,12.359999656677246,703355
2024-09-10,12.4399995803833,12.479999542236328,12.180000305175781,12.260000228881836,250733
2024-09-11,12.260000228881836,12.800000190734863,12.119999885559082,12.680000305175781,765271
2024-09-12,12.699999809265137,13.039999961853027,12.5600004196167,12.920000076293945,848613
2024-09-15,12.920000076293945,14.039999961853027,12.84000015258789,13.899999618530273,1423622
2024-09-16,13.800000190734863,14.220000267028809,13.460000038146973,13.84000015258789,1401596
2024-09-17,13.859999656677246,14.140000343322754,13.720000267028809,14.0600004196167,1032591
2024-09-18,14.100000381469727,14.100000381469727,13.819999694824219,14.0,441818
2024-09-19,13.979999542236328,14.100000381469727,13.699999809265137,13.979999542236328,598792
2024-09-22,14.0,14.0600004196167,13.800000190734863,13.899999618530273,302820
2024-09-24,13.899999618530273,14.180000305175781,13.619999885559082,13.979999542236328,501456
2024-09-25,13.979999542236328,14.079999923706055,13.819999694824219,13.84000015258789,231956
2024-09-26,13.84000015258789,13.920000076293945,13.699999809265137,13.720000267028809,400388
2024-09-29,13.720000267028809,13.819999694824219,13.399999618530273,13.399999618530273,242905
2024-09-30,13.380000114440918,13.479999542236328,13.119999885559082,13.460000038146973,430172
2024-10-01,13.579999923706055,13.640000343322754,13.15999984741211,13.180000305175781,232174
2024-10-02,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0
2024-10-03,13.020000457763672,13.199999809265137,12.800000190734863,12.859999656677246,113209
2024-10-06,12.859999656677246,12.880000114440918,12.399999618530273,12.399999618530273,92761
2024-10-07,12.140000343322754,12.680000305175781,12.140000343322754,12.5600004196167,85008
2024-10-08,12.739999771118164,13.100000381469727,12.520000457763672,12.899999618530273,211630
2024-10-09,12.899999618530273,12.960000038146973,12.5,12.819999694824219,196108
2024-10-10,12.84000015258789,13.079999923706055,12.520000457763672,13.039999961853027,184869
2024-10-13,13.119999885559082,13.34000015258789,13.039999961853027,13.279999732971191,171898
2024-10-14,13.300000190734863,13.319999694824219,12.819999694824219,12.859999656677246,136462
2024-10-15,13.0,13.0,12.880000114440918,12.9399995803833,55607
2024-10-16,12.9399995803833,13.140000343322754,12.84000015258789,12.979999542236328,76626
2024-10-17,12.84000015258789,13.15999984741211,12.739999771118164,12.960000038146973,146082
2024-10-20,12.880000114440918,12.880000114440918,12.699999809265137,12.760000228881836,39804
2024-10-21,12.800000190734863,13.100000381469727,12.65999984741211,12.960000038146973,124599
2024-10-22,12.960000038146973,13.0,12.819999694824219,12.979999542236328,78361
2024-10-23,12.979999542236328,12.979999542236328,12.819999694824219,12.9399995803833,96293
2024-10-24,12.9399995803833,12.9399995803833,12.760000228881836,12.84000015258789,80229
2024-10-27,12.760000228881836,13.100000381469727,12.760000228881836,12.899999618530273,59181
2024-10-28,12.960000038146973,13.140000343322754,12.899999618530273,13.039999961853027,91019
2024-10-29,13.100000381469727,13.100000381469727,12.9399995803833,12.979999542236328,68265
2024-10-30,13.100000381469727,13.180000305175781,13.0,13.020000457763672,266783
2024-10-31,12.920000076293945,13.220000267028809,12.920000076293945,13.119999885559082,136145
2024-11-03,13.039999961853027,13.199999809265137,12.979999542236328,13.0,121955
2024-11-04,13.119999885559082,13.300000190734863,12.880000114440918,13.220000267028809,185549
2024-11-05,13.300000190734863,13.720000267028809,13.300000190734863,13.579999923706055,604478
2024-11-06,13.699999809265137,13.84000015258789,13.4399995803833,13.479999542236328,222400
2024-11-07,13.539999961853027,13.539999961853027,13.180000305175781,13.180000305175781,238056
2024-11-10,13.180000305175781,13.319999694824219,12.760000228881836,12.800000190734863,389050
2024-11-11,12.800000190734863,12.880000114440918,12.4399995803833,12.579999923706055,337889
2024-11-12,12.5600004196167,12.680000305175781,12.239999771118164,12.279999732971191,264377
2024-11-13,12.279999732971191,12.359999656677246,12.199999809265137,12.260000228881836,88601
2024-11-14,12.220000267028809,12.460000038146973,12.100000381469727,12.140000343322754,147715
2024-11-17,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0
2024-11-18,12.020000457763672,12.119999885559082,11.720000267028809,11.859999656677246,217644
2024-11-19,11.899999618530273,12.079999923706055,11.84000015258789,11.880000114440918,174685
2024-11-20,11.920000076293945,12.020000457763672,11.779999732971191,11.880000114440918,145022
2024-11-21,11.880000114440918,11.960000038146973,11.739999771118164,11.920000076293945,131510
2024-11-24,11.9399995803833,12.300000190734863,11.880000114440918,11.9399995803833,251404
2024-11-25,11.9399995803833,11.979999542236328,11.720000267028809,11.720000267028809,130065
2024-11-26,11.800000190734863,11.880000114440918,11.579999923706055,11.600000381469727,248200
2024-11-27,11.600000381469727,11.600000381469727,11.399999618530273,11.5600004196167,198600
2024-11-28,11.539999961853027,11.680000305175781,11.380000114440918,11.420000076293945,145369
2024-12-01,11.539999961853027,11.680000305175781,11.380000114440918,11.420000076293945,145369
2024-12-02,11.420000076293945,11.5,11.380000114440918,11.420000076293945,129906
2024-12-03,11.5,11.539999961853027,11.399999618530273,11.479999542236328,192108
2024-12-04,11.5,11.760000228881836,11.479999542236328,11.760000228881836,238934
2024-12-05,12.180000305175781,12.180000305175781,11.5600004196167,11.819999694824219,381590
2024-12-08,11.819999694824219,12.0600004196167,11.720000267028809,12.039999961853027,129215
2024-12-09,12.0600004196167,12.079999923706055,11.899999618530273,12.039999961853027,171318
2024-12-10,12.039999961853027,12.100000381469727,11.9399995803833,12.0600004196167,132595
2024-12-11,12.100000381469727,12.15999984741211,12.0,12.039999961853027,200318
2024-12-12,12.020000457763672,12.119999885559082,11.979999542236328,12.039999961853027,94260
2024-12-15,12.039999961853027,12.460000038146973,12.039999961853027,12.199999809265137,274843
2024-12-16,12.260000228881836,12.4399995803833,12.180000305175781,12.319999694824219,117511
2024-12-17,12.460000038146973,12.539999961853027,12.220000267028809,12.279999732971191,155402
2024-12-18,12.300000190734863,12.300000190734863,12.119999885559082,12.199999809265137,88418
2024-12-19,12.119999885559082,12.399999618530273,12.100000381469727,12.260000228881836,185104
2024-12-22,12.260000228881836,12.359999656677246,12.199999809265137,12.260000228881836,150452
2024-12-23,12.260000228881836,12.720000267028809,12.199999809265137,12.399999618530273,395316
2024-12-24,12.420000076293945,12.760000228881836,12.279999732971191,12.5,350240
2024-12-25,12.699999809265137,12.699999809265137,12.5,12.600000381469727,148035
2024-12-26,12.600000381469727,12.600000381469727,12.279999732971191,12.279999732971191,89858
2024-12-29,12.279999732971191,12.520000457763672,12.279999732971191,12.520000457763672,162604
2024-12-30,12.520000457763672,12.760000228881836,12.420000076293945,12.760000228881836,176953
2024-12-31,12.640000343322754,12.9399995803833,12.640000343322754,12.819999694824219,165066
2025-01-01,12.819999694824219,13.020000457763672,12.699999809265137,13.020000457763672,200505
2025-01-02,13.220000267028809,13.359999656677246,13.020000457763672,13.34000015258789,278633
2025-01-05,13.34000015258789,13.359999656677246,13.100000381469727,13.359999656677246,145417
2025-01-06,13.399999618530273,13.460000038146973,13.020000457763672,13.100000381469727,185138
2025-01-07,13.100000381469727,13.260000228881836,13.039999961853027,13.140000343322754,151333
2025-01-08,13.119999885559082,13.180000305175781,13.0,13.119999885559082,177451
2025-01-09,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,0
2025-01-12,13.119999885559082,13.34000015258789,13.0600004196167,13.319999694824219,149439
2025-01-13,13.399999618530273,13.399999618530273,13.15999984741211,13.300000190734863,98511
2025-01-14,13.199999809265137,13.34000015258789,13.140000343322754,13.140000343322754,93725
2025-01-15,13.100000381469727,13.300000190734863,13.039999961853027,13.180000305175781,97659
2025-01-16,13.180000305175781,13.300000190734863,13.0,13.0,74433
2025-01-19,13.0,13.119999885559082,12.960000038146973,12.979999542236328,125480
2025-01-20,12.979999542236328,13.119999885559082,12.9399995803833,12.960000038146973,135909
2025-01-21,12.979999542236328,13.180000305175781,12.960000038146973,13.140000343322754,168912
2025-01-22,13.15999984741211,13.359999656677246,13.140000343322754,13.359999656677246,184772
2025-01-23,13.319999694824219,13.420000076293945,13.15999984741211,13.279999732971191,197631
2025-01-26,13.399999618530273,13.399999618530273,13.199999809265137,13.279999732971191,29461
2025-01-27,13.199999809265137,13.319999694824219,13.020000457763672,13.0600004196167,143089
2025-01-28,13.0600004196167,13.199999809265137,13.0600004196167,13.0600004196167,68033
2025-01-29,13.15999984741211,13.260000228881836,12.979999542236328,13.039999961853027,118571
2025-01-30,13.039999961853027,13.15999984741211,12.960000038146973,12.979999542236328,90298
2025-02-02,12.979999542236328,13.640000343322754,12.960000038146973,13.600000381469727,445903
2025-02-03,13.600000381469727,14.0,13.380000114440918,13.819999694824219,635629
2025-02-04,13.819999694824219,13.9399995803833,13.65999984741211,13.65999984741211,116473
2025-02-05,13.65999984741211,13.84000015258789,13.600000381469727,13.800000190734863,127624
2025-02-06,13.739999771118164,13.84000015258789,13.680000305175781,13.739999771118164,109865
2025-02-09,13.739999771118164,13.779999732971191,13.65999984741211,13.699999809265137,79254
2025-02-10,13.699999809265137,13.760000228881836,13.420000076293945,13.460000038146973,150027
2025-02-11,13.420000076293945,13.600000381469727,13.319999694824219,13.600000381469727,162225
2025-02-12,13.579999923706055,13.579999923706055,13.239999771118164,13.300000190734863,108401
2025-02-13,13.300000190734863,13.420000076293945,13.260000228881836,13.319999694824219,48964
2025-02-16,13.319999694824219,13.420000076293945,13.199999809265137,13.319999694824219,42069
2025-02-17,13.319999694824219,13.319999694824219,12.899999618530273,13.15999984741211,84464
2025-02-18,13.15999984741211,13.300000190734863,13.100000381469727,13.199999809265137,55260
2025-02-19,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0
2025-02-20,13.15999984741211,13.199999809265137,13.079999923706055,13.199999809265137,33391
2025-02-24,13.239999771118164,13.380000114440918,13.079999923706055,13.199999809265137,112753
2025-02-25,13.260000228881836,13.260000228881836,13.039999961853027,13.180000305175781,108168
2025-02-26,13.100000381469727,13.180000305175781,13.0,13.119999885559082,96256
2025-02-27,13.119999885559082,13.119999885559082,12.899999618530273,13.0,78834
2025-03-02,12.979999542236328,13.0,12.720000267028809,12.9399995803833,110579
2025-03-03,12.699999809265137,12.899999618530273,12.699999809265137,12.819999694824219,48169
2025-03-04,12.899999618530273,12.899999618530273,12.600000381469727,12.859999656677246,64142
2025-03-05,12.859999656677246,12.9399995803833,12.720000267028809,12.859999656677246,58434
2025-03-06,12.979999542236328,12.979999542236328,12.619999885559082,12.720000267028809,48930
2025-03-09,12.720000267028809,12.880000114440918,12.600000381469727,12.699999809265137,97760
2025-03-10,12.779999732971191,12.800000190734863,12.319999694824219,12.319999694824219,78429
2025-03-11,12.140000343322754,12.239999771118164,11.800000190734863,12.199999809265137,300675
2025-03-12,12.319999694824219,12.739999771118164,12.199999809265137,12.260000228881836,265068
2025-03-13,12.300000190734863,12.399999618530273,12.079999923706055,12.079999923706055,94233
2025-03-16,12.539999961853027,12.539999961853027,12.100000381469727,12.420000076293945,238694
2025-03-17,12.460000038146973,12.460000038146973,12.15999984741211,12.199999809265137,95341
2025-03-18,12.399999618530273,12.4399995803833,12.15999984741211,12.239999771118164,42013
2025-03-19,12.300000190734863,12.300000190734863,12.0600004196167,12.15999984741211,47980
2025-03-20,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0
2025-03-23,12.300000190734863,12.4399995803833,12.15999984741211,12.260000228881836,197549
2025-03-24,12.260000228881836,12.260000228881836,12.140000343322754,12.140000343322754,32140
2025-03-25,12.380000114440918,12.380000114440918,12.119999885559082,12.239999771118164,68251
2025-03-26,12.239999771118164,12.359999656677246,12.199999809265137,12.319999694824219,69801
2025-03-27,12.359999656677246,12.420000076293945,12.34000015258789,12.399999618530273,55562
2025-04-03,12.399999618530273,12.65999984741211,12.260000228881836,12.600000381469727,105764
2025-04-06,12.260000228881836,12.260000228881836,11.359999656677246,11.600000381469727,416178
2025-04-07,11.0,11.460000038146973,10.760000228881836,11.4399995803833,412400
2025-04-08,11.579999923706055,11.800000190734863,11.520000457763672,11.760000228881836,162353
2025-04-09,11.779999732971191,11.920000076293945,11.460000038146973,11.720000267028809,110467
2025-04-10,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0
2025-04-13,12.100000381469727,12.359999656677246,12.100000381469727,12.34000015258789,80607
2025-04-14,12.380000114440918,12.5,12.020000457763672,12.5,68151
2025-04-15,12.5,12.600000381469727,12.279999732971191,12.300000190734863,84639
2025-04-16,12.399999618530273,12.779999732971191,12.220000267028809,12.65999984741211,224721
2025-04-17,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0
2025-04-20,12.779999732971191,13.039999961853027,12.699999809265137,12.960000038146973,194037
2025-04-21,12.9399995803833,12.9399995803833,12.65999984741211,12.699999809265137,63318
2025-04-22,12.5,12.819999694824219,12.34000015258789,12.5600004196167,82774
2025-04-23,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0
2025-04-24,12.600000381469727,12.739999771118164,12.600000381469727,12.720000267028809,32242
2025-04-27,12.760000228881836,12.760000228881836,12.520000457763672,12.579999923706055,96437
2025-04-28,12.520000457763672,12.600000381469727,12.359999656677246,12.600000381469727,87530
2025-04-29,12.600000381469727,12.600000381469727,12.399999618530273,12.460000038146973,112750
2025-04-30,12.479999542236328,12.479999542236328,12.260000228881836,12.319999694824219,46373
2025-05-01,12.34000015258789,12.359999656677246,12.220000267028809,12.300000190734863,84488
2025-05-04,12.220000267028809,12.220000267028809,11.960000038146973,12.0,107051
2025-05-05,12.0,12.180000305175781,11.779999732971191,11.9399995803833,138004
2025-05-06,11.9399995803833,12.039999961853027,11.859999656677246,11.899999618530273,24616
2025-05-07,11.899999618530273,12.119999885559082,11.880000114440918,12.039999961853027,68323
2025-05-08,12.220000267028809,12.220000267028809,11.899999618530273,12.0,17825
2025-05-11,11.880000114440918,12.100000381469727,11.880000114440918,11.880000114440918,159332
2025-05-12,11.880000114440918,12.039999961853027,11.800000190734863,12.020000457763672,98780
2025-05-13,12.020000457763672,12.140000343322754,12.0,12.140000343322754,79322
2025-05-14,12.199999809265137,12.199999809265137,11.800000190734863,12.0,187151
2025-05-15,12.0,12.0,11.520000457763672,11.65999984741211,156330
2025-05-18,11.65999984741211,11.65999984741211,11.65999984741211,11.65999984741211,0
2025-05-19,11.680000305175781,11.760000228881836,11.5,11.5600004196167,178884
2025-05-20,11.720000267028809,11.720000267028809,11.460000038146973,11.640000343322754,270544
2025-05-21,11.600000381469727,11.65999984741211,11.420000076293945,11.5,159458
2025-05-22,11.399999618530273,11.460000038146973,11.119999885559082,11.180000305175781,104593
2025-05-25,11.100000381469727,11.220000267028809,10.880000114440918,10.9399995803833,163649
2025-05-26,10.9399995803833,10.960000038146973,10.720000267028809,10.859999656677246,162576
2025-05-27,10.84000015258789,10.84000015258789,10.460000038146973,10.579999923706055,436770
2025-05-28,10.539999961853027,10.699999809265137,10.460000038146973,10.5600004196167,170754
2025-05-29,10.579999923706055,10.680000305175781,10.479999542236328,10.640000343322754,177686
2025-06-01,10.65999984741211,10.65999984741211,10.420000076293945,10.5,134272
2025-06-02,10.5,10.5600004196167,10.399999618530273,10.479999542236328,129678
2025-06-03,10.460000038146973,10.65999984741211,10.460000038146973,10.5,166558
2025-06-04,10.539999961853027,10.699999809265137,10.479999542236328,10.5,275399
2025-06-11,10.520000457763672,10.739999771118164,10.5,10.5600004196167,299044
2025-06-12,10.5600004196167,10.5600004196167,10.140000343322754,10.220000267028809,5125513
2025-06-15,9.300000190734863,10.319999694824219,9.300000190734863,10.239999771118164,892425
2025-06-16,10.239999771118164,10.859999656677246,10.199999809265137,10.65999984741211,237984
2025-06-17,10.739999771118164,10.760000228881836,10.5,10.65999984741211,173381
2025-06-18,10.460000038146973,10.699999809265137,10.300000190734863,10.5600004196167,77693
2025-06-19,10.380000114440918,10.739999771118164,10.380000114440918,10.479999542236328,70803
2025-06-22,10.399999618530273,10.699999809265137,10.199999809265137,10.220000267028809,36742
2025-06-23,10.319999694824219,10.539999961853027,10.239999771118164,10.359999656677246,129220
2025-06-24,10.539999961853027,11.039999961853027,10.539999961853027,10.899999618530273,334343
2025-06-25,10.880000114440918,11.039999961853027,10.720000267028809,11.039999961853027,173191
2025-06-26,11.119999885559082,11.239999771118164,11.0,11.239999771118164,81431
2025-06-29,11.220000267028809,11.399999618530273,11.220000267028809,11.279999732971191,54935
2025-06-30,11.279999732971191,11.460000038146973,11.199999809265137,11.380000114440918,121672
2025-07-01,11.380000114440918,11.6899995803833,11.300000190734863,11.6899995803833,99964
2025-07-02,11.6899995803833,11.6899995803833,11.539999961853027,11.550000190734863,74123
2025-07-03,11.550000190734863,11.649999618530273,11.460000038146973,11.520000457763672,148331
2025-07-06,11.529999732971191,11.680000305175781,11.520000457763672,11.630000114440918,62211
2025-07-07,11.6899995803833,11.720000267028809,11.5600004196167,11.619999885559082,75030
2025-07-08,11.619999885559082,11.619999885559082,11.510000228881836,11.520000457763672,40555
2025-07-09,11.5,11.579999923706055,11.460000038146973,11.569999694824219,36046
2025-07-10,11.710000038146973,12.100000381469727,11.550000190734863,11.649999618530273,494921
2025-07-13,11.649999618530273,12.279999732971191,11.649999618530273,12.100000381469727,607941
2025-07-14,12.119999885559082,12.449999809265137,11.800000190734863,11.90999984741211,640932
2025-07-15,11.800000190734863,12.069999694824219,11.800000190734863,11.90999984741211,162103
2025-07-16,12.0600004196167,12.1899995803833,11.8100004196167,11.829999923706055,214470
2025-07-17,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,0
2025-07-20,11.600000381469727,11.770000457763672,11.479999542236328,11.569999694824219,96520
2025-07-21,11.5600004196167,11.930000305175781,11.359999656677246,11.770000457763672,374260
2025-07-22,11.9399995803833,11.9399995803833,11.4399995803833,11.520000457763672,90257
2025-07-23,11.5,11.760000228881836,11.460000038146973,11.619999885559082,50882
2025-07-24,11.680000305175781,11.680000305175781,11.529999732971191,11.600000381469727,82450
2025-07-27,11.710000038146973,11.8100004196167,11.59000015258789,11.720000267028809,122901
2025-07-28,11.699999809265137,11.699999809265137,11.319999694824219,11.350000381469727,177758
2025-07-29,11.399999618530273,12.479999542236328,11.390000343322754,12.039999961853027,2813560
2025-07-30,12.0,12.119999885559082,11.520000457763672,11.800000190734863,627909
2025-07-31,11.989999771118164,12.0,11.5600004196167,11.699999809265137,13953235
2025-08-03,11.760000228881836,11.850000381469727,11.289999961853027,11.420000076293945,537117
2025-08-04,11.390000343322754,11.510000228881836,11.149999618530273,11.390000343322754,556510
2025-08-05,11.5,12.329999923706055,11.319999694824219,12.0,787022
2025-08-06,11.899999618530273,12.65999984741211,11.819999694824219,12.350000381469727,1174682
2025-08-07,12.390000343322754,12.960000038146973,12.300000190734863,12.619999885559082,1216961
2025-08-10,12.619999885559082,13.119999885559082,12.579999923706055,13.0,1209544
2025-08-11,13.0,13.020000457763672,12.600000381469727,12.75,396535
2025-08-12,12.699999809265137,12.760000228881836,12.449999809265137,12.510000228881836,345047
2025-08-13,12.609999656677246,12.84000015258789,12.539999961853027,12.619999885559082,338528
2025-08-14,12.619999885559082,12.899999618530273,12.59000015258789,12.890000343322754,304655
2025-08-17,13.0,13.149999618530273,12.760000228881836,12.800000190734863,661542
2025-08-18,12.789999961853027,12.899999618530273,12.59000015258789,12.819999694824219,511997
2025-08-19,12.710000038146973,12.9399995803833,12.640000343322754,12.6899995803833,391649
2025-08-20,12.65999984741211,12.729999542236328,12.520000457763672,12.550000190734863,350654
2025-08-21,12.539999961853027,12.670000076293945,12.140000343322754,12.600000381469727,706654
2025-08-24,12.699999809265137,12.899999618530273,12.640000343322754,12.800000190734863,338336
2025-08-25,12.800000190734863,12.9399995803833,12.59000015258789,12.930000305175781,370928
2025-08-26,12.9399995803833,13.020000457763672,12.779999732971191,12.819999694824219,403764
2025-08-27,12.84000015258789,12.9399995803833,12.609999656677246,12.699999809265137,255543
2025-08-28,12.699999809265137,12.729999542236328,12.470000267028809,12.5600004196167,184839
2025-08-31,12.319999694824219,12.649999618530273,12.319999694824219,12.5600004196167,120461
2025-09-01,12.569999694824219,12.6899995803833,12.460000038146973,12.6899995803833,167215
2025-09-02,12.6899995803833,12.880000114440918,12.449999809265137,12.75,352673
2025-09-03,12.8100004196167,12.8100004196167,12.550000190734863,12.779999732971191,134667
2025-09-04,12.75,12.949999809265137,12.630000114440918,12.930000305175781,377532