Date,Open,High,Low,Close,Volume
2020-01-16,20.735093815521477,20.735093815521477,20.735093815521477,20.735093815521477,0.0
2020-01-17,20.81387551949353,20.81387551949353,20.81387551949353,20.81387551949353,0.0
2020-01-20,20.77084194131105,20.77084194131105,20.77084194131105,20.77084194131105,0.0
2020-01-21,20.757140941288604,20.757140941288604,20.757140941288604,20.757140941288604,0.0
2020-01-22,10.438527348105186,10.438527348105186,10.42613957201717,10.42613957201717,600.0
2020-01-23,10.384845803361356,10.384845803361356,10.384845803361356,10.384845803361356,858.0
2020-01-24,10.525239502804975,10.525239502804975,10.372460867699546,10.376589338853252,2324.0
2020-01-27,10.393106491332256,10.393106491332256,10.289877384659338,10.289877384659338,1000.0
2020-01-28,10.32290684461385,10.335294616354494,10.32290684461385,10.335294616354494,3000.0
2020-01-29,10.34355680392025,10.34355680392025,10.34355680392025,10.34355680392025,200.0
2020-01-30,10.34355680392025,10.34355680392025,10.34355680392025,10.34355680392025,0.0
2020-01-31,10.294010414661525,10.294010414661525,10.248589339061176,10.248589339061176,5828.0
2020-02-03,10.281617769669428,10.29813480301038,10.281617769669428,10.29813480301038,11400.0
2020-02-04,10.372460867699546,10.376589338853252,10.372460867699546,10.376589338853252,846.0
2020-02-05,10.376589338853252,10.376589338853252,10.376589338853252,10.376589338853252,0.0
2020-02-06,10.376589338853252,10.376589338853252,10.376589338853252,10.376589338853252,0.0
2020-02-07,10.434397944211156,10.434397944211156,10.434397944211156,10.434397944211156,702.0
2020-02-10,10.434397944211156,10.434397944211156,10.434397944211156,10.434397944211156,0.0
2020-02-11,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,1832.0
2020-02-12,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-13,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-14,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-18,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-19,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-20,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-21,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-24,10.475691712866974,10.475691712866974,10.475691712866974,10.475691712866974,0.0
2020-02-25,10.149487918890395,10.149487918890395,10.149487918890395,10.149487918890395,382.0
2020-02-26,10.149487918890395,10.149487918890395,10.149487918890395,10.149487918890395,0.0
2020-02-27,10.149487918890395,10.149487918890395,10.149487918890395,10.149487918890395,0.0
2020-02-28,10.149487918890395,10.149487918890395,10.149487918890395,10.149487918890395,0.0
2020-03-02,9.827411199059704,9.827411199059704,9.79437791454898,9.79437791454898,3300.0
2020-03-03,9.79437791454898,9.79437791454898,9.79437791454898,9.79437791454898,0.0
2020-03-04,9.79437791454898,9.79437791454898,9.79437791454898,9.79437791454898,0.0
2020-03-05,9.83,9.835,9.825,9.83,660.0
2020-03-06,9.73,9.83,9.73,9.83,1698.0
2020-03-09,9.5,9.5,9.245,9.245,2800.0
2020-03-10,9.245,9.245,9.245,9.245,0.0
2020-03-11,9.335,9.335,9.175,9.175,440.0
2020-03-12,8.53,8.55,8.515,8.55,1000.0
2020-03-13,8.71,8.71,8.71,8.71,200.0
2020-03-16,7.83,8.4,7.83,8.375,4180.0
2020-03-17,8.285,8.465,8.28,8.465,1200.0
2020-03-18,8.26,8.26,8.26,8.26,1200.0
2020-03-19,8.26,8.26,8.26,8.26,0.0
2020-03-20,8.175,8.27,8.135,8.135,5698.0
2020-03-23,7.7,7.7,7.615,7.615,8200.0
2020-03-24,8.07,8.07,8.07,8.07,200.0
2020-03-25,8.07,8.07,8.07,8.07,0.0
2020-03-26,8.115,8.115,8.115,8.115,0.0
2020-03-27,8.115,8.115,8.115,8.115,0.0
2020-03-30,8.61,8.61,8.43,8.43,500.0
2020-03-31,8.555,8.555,8.43,8.43,60.0
2020-04-01,8.43,8.43,8.43,8.43,0.0
2020-04-02,8.43,8.43,8.43,8.43,0.0
2020-04-03,8.43,8.43,8.43,8.43,0.0
2020-04-06,8.535,8.535,8.43,8.43,176.0
2020-04-07,8.635,8.635,8.615,8.635,360.0
2020-04-08,8.635,8.72,8.635,8.66,900.0
2020-04-09,8.66,8.66,8.66,8.66,0.0
2020-04-13,8.66,8.66,8.66,8.66,0.0
2020-04-14,8.66,8.66,8.66,8.66,0.0
2020-04-15,8.66,8.66,8.66,8.66,0.0
2020-04-16,8.87,8.87,8.87,8.87,1600.0
2020-04-17,8.87,8.87,8.87,8.87,0.0
2020-04-20,8.87,8.87,8.87,8.87,0.0
2020-04-21,8.845,8.845,8.775,8.845,2054.0
2020-04-22,8.845,8.845,8.845,8.845,0.0
2020-04-23,8.845,8.845,8.845,8.845,0.0
2020-04-24,8.905,8.905,8.905,8.905,1400.0
2020-04-27,9.005,9.035,9.005,9.005,550.0
2020-04-28,9.005,9.005,9.005,9.005,0.0
2020-04-29,9.18,9.18,9.18,9.18,200.0
2020-04-30,9.18,9.18,9.18,9.18,0.0
2020-05-01,9.02,9.02,9.02,9.02,200.0
2020-05-04,9.02,9.02,9.02,9.02,0.0
2020-05-05,9.04,9.04,9.04,9.04,200.0
2020-05-06,9.04,9.04,9.04,9.04,0.0
2020-05-07,9.015,9.015,9.015,9.015,200.0
2020-05-08,9.11,9.11,9.11,9.11,1400.0
2020-05-11,9.11,9.11,9.11,9.11,0.0
2020-05-12,9.11,9.11,9.11,9.11,0.0
2020-05-13,9.11,9.11,9.11,9.11,0.0
2020-05-14,9.11,9.11,9.11,9.11,0.0
2020-05-15,9.11,9.11,9.11,9.11,0.0
2020-05-19,8.96,8.96,8.855,8.855,2200.0
2020-05-20,9.07,9.085,8.855,8.855,86.0
2020-05-21,9.04,9.565,9.04,9.04,740.0
2020-05-22,9.12,9.12,9.12,9.12,800.0
2020-05-25,9.285,9.285,9.12,9.12,2.0
2020-05-26,9.13,9.13,9.13,9.13,0.0
2020-05-27,9.225,9.225,9.225,9.225,200.0
2020-05-28,9.225,9.225,9.225,9.225,0.0
2020-05-29,9.225,9.225,9.225,9.225,0.0
2020-06-01,9.21,9.21,9.125,9.125,3800.0
2020-06-02,9.125,9.125,9.125,9.125,0.0
2020-06-03,9.125,9.125,9.125,9.125,0.0
2020-06-04,9.125,9.125,9.125,9.125,0.0
2020-06-05,9.125,9.125,9.125,9.125,0.0
2020-06-08,9.125,9.125,9.125,9.125,0.0
2020-06-09,9.125,9.125,9.125,9.125,0.0
2020-06-10,9.58,9.585,9.125,9.125,23600.0
2020-06-11,9.38,9.38,9.38,9.38,500.0
2020-06-12,9.38,9.38,9.38,9.38,0.0
2020-06-15,9.38,9.38,9.38,9.38,0.0
2020-06-16,9.38,9.38,9.38,9.38,0.0
2020-06-17,9.38,9.38,9.38,9.38,0.0
2020-06-18,9.31,9.31,9.31,9.31,200.0
2020-06-19,9.31,9.31,9.31,9.31,0.0
2020-06-22,9.435,9.435,9.31,9.31,100.0
2020-06-23,9.465,9.545,9.465,9.545,4500.0
2020-06-24,9.545,9.545,9.545,9.545,0.0
2020-06-25,9.375,9.375,9.375,9.375,2000.0
2020-06-26,9.315,9.375,9.315,9.375,84.0
2020-06-29,9.375,9.375,9.375,9.375,0.0
2020-06-30,9.375,9.375,9.375,9.375,0.0
2020-07-02,9.46,9.46,9.375,9.375,600.0
2020-07-03,9.345,9.345,9.33,9.33,2200.0
2020-07-06,9.33,9.33,9.33,9.33,0.0
2020-07-07,9.33,9.33,9.33,9.33,0.0
2020-07-08,9.33,9.33,9.33,9.33,0.0
2020-07-09,9.33,9.33,9.33,9.33,0.0
2020-07-10,9.33,9.33,9.33,9.33,0.0
2020-07-13,9.46,9.46,9.33,9.33,240.0
2020-07-14,9.33,9.33,9.33,9.33,0.0
2020-07-15,9.55,9.55,9.55,9.55,2000.0
2020-07-16,9.55,9.55,9.55,9.55,0.0
2020-07-17,9.55,9.55,9.55,9.55,0.0
2020-07-20,9.565,9.565,9.565,9.565,3544.0
2020-07-21,9.645,9.645,9.565,9.565,20.0
2020-07-22,9.565,9.565,9.565,9.565,0.0
2020-07-23,9.565,9.565,9.565,9.565,0.0
2020-07-24,9.565,9.565,9.565,9.565,0.0
2020-07-27,9.565,9.565,9.565,9.565,0.0
2020-07-28,9.595,9.595,9.595,9.595,0.0
2020-07-29,9.54,9.54,9.54,9.54,2000.0
2020-07-30,9.54,9.54,9.54,9.54,0.0
2020-07-31,9.485,9.485,9.395,9.485,600.0
2020-08-04,9.505,9.505,9.505,9.505,1200.0
2020-08-05,9.505,9.505,9.505,9.505,0.0
2020-08-06,9.545,9.545,9.545,9.545,2866.0
2020-08-07,9.475,9.58,9.475,9.545,610.0
2020-08-10,9.29,9.6,9.29,9.545,616.0
2020-08-11,9.545,9.545,9.545,9.545,0.0
2020-08-12,9.545,9.545,9.545,9.545,0.0
2020-08-13,9.58,9.58,9.58,9.58,200.0
2020-08-14,9.595,9.595,9.595,9.595,800.0
2020-08-17,9.615,9.615,9.595,9.595,88.0
2020-08-18,9.595,9.595,9.595,9.595,0.0
2020-08-19,9.595,9.595,9.595,9.595,0.0
2020-08-20,9.595,9.595,9.595,9.595,0.0
2020-08-21,9.54,9.54,9.54,9.54,200.0
2020-08-24,9.54,9.54,9.54,9.54,0.0
2020-08-25,9.54,9.54,9.54,9.54,0.0
2020-08-26,9.62,9.62,9.62,9.62,2000.0
2020-08-27,9.875,9.875,9.665,9.665,800.0
2020-08-28,9.665,9.665,9.665,9.665,0.0
2020-08-31,9.665,9.665,9.665,9.665,0.0
2020-09-01,9.665,9.665,9.665,9.665,0.0
2020-09-02,9.665,9.665,9.665,9.665,0.0
2020-09-03,9.665,9.665,9.665,9.665,0.0
2020-09-04,9.54,9.665,9.54,9.665,60.0
2020-09-08,9.665,9.665,9.665,9.665,0.0
2020-09-09,9.53,9.53,9.53,9.53,2800.0
2020-09-10,9.53,9.53,9.53,9.53,0.0
2020-09-11,9.53,9.53,9.53,9.53,0.0
2020-09-14,9.53,9.53,9.53,9.53,0.0
2020-09-15,9.53,9.53,9.53,9.53,0.0
2020-09-16,9.53,9.53,9.53,9.53,0.0
2020-09-17,9.53,9.53,9.53,9.53,0.0
2020-09-18,9.53,9.53,9.53,9.53,0.0
2020-09-21,9.53,9.53,9.53,9.53,0.0
2020-09-22,9.44,9.47,9.44,9.47,1400.0
2020-09-23,9.47,9.47,9.47,9.47,0.0
2020-09-24,9.38,9.47,9.38,9.47,90.0
2020-09-25,9.49,9.49,9.49,9.49,0.0
2020-09-28,9.49,9.49,9.49,9.49,0.0
2020-09-29,9.49,9.49,9.49,9.49,0.0
2020-09-30,9.49,9.49,9.49,9.49,0.0
2020-10-01,9.49,9.49,9.49,9.49,0.0
2020-10-02,9.49,9.49,9.49,9.49,0.0
2020-10-05,9.49,9.49,9.49,9.49,0.0
2020-10-06,9.575,9.575,9.485,9.485,2400.0
2020-10-07,9.545,9.545,9.545,9.545,200.0
2020-10-08,9.58,9.58,9.58,9.58,600.0
2020-10-09,9.58,9.58,9.58,9.58,0.0
2020-10-13,9.58,9.58,9.58,9.58,0.0
2020-10-14,9.58,9.58,9.58,9.58,0.0
2020-10-15,9.56,9.56,9.56,9.56,2030.0
2020-10-16,9.55,9.55,9.54,9.54,2400.0
2020-10-19,9.48,9.54,9.48,9.54,800.0
2020-10-20,9.54,9.54,9.54,9.54,0.0
2020-10-21,9.54,9.54,9.54,9.54,0.0
2020-10-22,9.485,9.485,9.4,9.4,5000.0
2020-10-23,9.53,9.53,9.4,9.4,138.0
2020-10-26,9.435,9.435,9.435,9.435,2000.0
2020-10-27,9.405,9.405,9.37,9.37,1800.0
2020-10-28,9.315,9.315,9.275,9.275,3346.0
2020-10-29,9.34,9.34,9.275,9.275,600.0
2020-10-30,9.275,9.275,9.275,9.275,0.0
2020-11-02,9.275,9.275,9.275,9.275,0.0
2020-11-03,9.375,9.375,9.375,9.375,2000.0
2020-11-04,9.375,9.375,9.375,9.375,0.0
2020-11-05,9.53,9.53,9.515,9.515,1328.0
2020-11-06,9.52,9.52,9.515,9.515,10200.0
2020-11-09,9.645,9.645,9.645,9.645,1200.0
2020-11-10,9.645,9.645,9.645,9.645,0.0
2020-11-11,9.83,9.845,9.83,9.845,1400.0
2020-11-12,9.795,9.795,9.795,9.795,4800.0
2020-11-13,9.875,9.875,9.795,9.795,400.0
2020-11-16,9.89,9.89,9.89,9.89,1000.0
2020-11-17,10.155,10.155,9.89,9.89,700.0
2020-11-18,9.9,9.9,9.9,9.9,400.0
2020-11-19,9.9,9.9,9.9,9.9,0.0
2020-11-20,9.9,9.9,9.9,9.9,0.0
2020-11-23,9.91,9.91,9.91,9.91,1000.0
2020-11-24,9.91,9.91,9.91,9.91,0.0
2020-11-25,9.925,9.925,9.925,9.925,0.0
2020-11-26,10.03,10.03,9.925,9.925,22.0
2020-11-27,9.925,9.925,9.925,9.925,0.0
2020-11-30,10.04,10.04,9.89,9.89,2100.0
2020-12-01,9.89,9.89,9.89,9.89,0.0
2020-12-02,9.985,9.985,9.985,9.985,2000.0
2020-12-03,9.985,9.985,9.985,9.985,0.0
2020-12-04,9.985,9.985,9.985,9.985,0.0
2020-12-07,9.985,9.985,9.985,9.985,0.0
2020-12-08,10.01,10.035,10.01,10.035,2400.0
2020-12-09,10.035,10.035,10.035,10.035,0.0
2020-12-10,9.995,9.995,9.995,9.995,200.0
2020-12-11,10.005,10.005,9.995,9.995,1400.0
2020-12-14,9.985,9.985,9.985,9.985,2800.0
2020-12-15,10.025,10.025,9.985,9.985,534.0
2020-12-16,10.055,10.055,10.055,10.055,200.0
2020-12-17,10.4,10.4,10.055,10.055,42.0
2020-12-18,10.085,10.1,10.055,10.055,800.0
2020-12-21,10.055,10.055,10.055,10.055,0.0
2020-12-22,10.055,10.055,10.05,10.05,240.0
2020-12-23,10.085,10.085,10.085,10.085,200.0
2020-12-24,10.075,10.075,10.07,10.07,7000.0
2020-12-29,10.64,10.64,10.11,10.125,4620.0
2020-12-30,10.13,10.13,10.125,10.125,218.0
2020-12-31,10.125,10.125,10.125,10.125,0.0
2021-01-04,10.1,10.125,10.08,10.125,1278.0
2021-01-05,10.11,10.12,10.11,10.12,3800.0
2021-01-06,10.205,10.21,10.205,10.21,900.0
2021-01-07,10.25,10.255,10.24,10.24,6000.0
2021-01-08,10.275,10.275,10.25,10.25,4060.0
2021-01-11,10.245,10.245,10.24,10.24,5000.0
2021-01-12,10.285,10.29,10.24,10.24,2602.0
2021-01-13,10.275,10.275,10.245,10.245,3000.0
2021-01-14,10.27,10.27,10.245,10.245,600.0
2021-01-15,10.27,10.27,10.23,10.23,5314.0
2021-01-18,10.23,10.23,10.23,10.23,0.0
2021-01-19,10.27,10.27,10.27,10.27,3000.0
2021-01-20,10.26,10.265,10.26,10.26,1400.0
2021-01-21,10.265,10.265,10.26,10.26,400.0
2021-01-22,10.23,10.23,10.23,10.23,1200.0
2021-01-25,10.33,10.33,10.23,10.23,2.0
2021-01-26,10.21,10.275,10.21,10.275,7402.0
2021-01-27,10.3,10.3,10.3,10.3,200.0
2021-01-28,10.25,10.25,10.25,10.25,1000.0
2021-01-29,10.25,10.25,10.25,10.25,0.0
2021-02-01,9.785,10.185,9.785,10.185,1612.0
2021-02-02,10.185,10.185,10.185,10.185,0.0
2021-02-03,10.215,10.215,10.215,10.215,2000.0
2021-02-04,10.245,10.255,10.245,10.255,900.0
2021-02-05,10.255,10.255,10.255,10.255,0.0
2021-02-08,10.255,10.255,10.255,10.255,0.0
2021-02-09,10.255,10.255,10.255,10.255,0.0
2021-02-10,10.37,10.37,10.255,10.255,500.0
2021-02-11,10.355,10.355,10.355,10.355,1200.0
2021-02-12,10.355,10.355,10.355,10.355,0.0
2021-02-16,10.355,10.355,10.355,10.355,0.0
2021-02-17,10.425,10.445,10.425,10.425,970.0
2021-02-18,10.745,10.745,10.38,10.39,7160.0
2021-02-19,10.45,10.45,10.365,10.365,1400.0
2021-02-22,10.405,10.405,10.38,10.38,1400.0
2021-02-23,10.39,10.39,10.39,10.39,0.0
2021-02-24,10.39,10.39,10.39,10.39,0.0
2021-02-25,10.39,10.39,10.39,10.39,0.0
2021-02-26,10.285,10.325,10.285,10.325,2000.0
2021-03-01,10.325,10.325,10.325,10.325,0.0
2021-03-02,10.325,10.325,10.325,10.325,0.0
2021-03-03,10.325,10.325,10.325,10.325,0.0
2021-03-04,10.34,10.36,10.34,10.36,402.0
2021-03-05,10.36,10.36,10.36,10.36,0.0
2021-03-08,10.53,10.53,10.425,10.425,566.0
2021-03-09,10.445,10.445,10.445,10.445,1500.0
2021-03-10,10.615,10.615,10.445,10.445,100.0
2021-03-11,10.445,10.445,10.445,10.445,0.0
2021-03-12,10.6,10.6,10.445,10.445,50.0
2021-03-15,10.615,10.615,10.445,10.445,12.0
2021-03-16,10.4,10.51,10.4,10.505,1218.0
2021-03-17,10.505,10.505,10.505,10.505,0.0
2021-03-18,10.505,10.505,10.505,10.505,0.0
2021-03-19,10.51,10.51,10.505,10.505,40.0
2021-03-22,10.505,10.505,10.505,10.505,0.0
2021-03-23,10.495,10.505,10.495,10.505,300.0
2021-03-24,10.505,10.505,10.505,10.505,0.0
2021-03-25,10.435,10.51,10.435,10.51,1039.0
2021-03-26,10.59,10.6,10.59,10.6,1700.0
2021-03-29,10.665,10.665,10.565,10.565,1937.0
2021-03-30,10.59,10.59,10.59,10.59,6800.0
2021-03-31,10.66,10.66,10.53,10.53,244.0
2021-04-01,10.53,10.53,10.53,10.53,0.0
2021-04-05,10.58,10.64,10.58,10.64,4172.0
2021-04-06,10.64,10.64,10.64,10.64,0.0
2021-04-07,10.675,10.685,10.66,10.675,480.0
2021-04-08,10.685,10.685,10.685,10.685,795.0
2021-04-09,10.685,10.685,10.685,10.685,0.0
2021-04-12,10.665,10.665,10.665,10.665,800.0
2021-04-13,10.665,10.665,10.665,10.665,0.0
2021-04-14,10.545,10.665,10.545,10.665,44.0
2021-04-15,10.665,10.665,10.665,10.665,0.0
2021-04-16,10.76,10.76,10.665,10.665,163.0
2021-04-19,10.855,10.855,10.665,10.665,305.0
2021-04-20,10.665,10.665,10.665,10.665,0.0
2021-04-21,10.72,10.72,10.665,10.665,39.0
2021-04-22,10.72,10.72,10.72,10.72,900.0
2021-04-23,10.72,10.72,10.72,10.72,0.0
2021-04-26,11.035,11.035,10.685,10.72,313.0
2021-04-27,10.69,10.69,10.69,10.69,1500.0
2021-04-28,10.64,10.69,10.64,10.69,3.0
2021-04-29,10.69,10.69,10.69,10.69,0.0
2021-04-30,10.69,10.69,10.69,10.69,0.0
2021-05-03,10.645,10.645,10.645,10.645,1003.0
2021-05-04,10.665,10.665,10.64,10.64,600.0
2021-05-05,10.665,10.665,10.665,10.665,800.0
2021-05-06,10.665,10.665,10.665,10.665,0.0
2021-05-07,10.73,10.73,10.73,10.73,3300.0
2021-05-10,10.835,10.835,10.73,10.73,4204.0
2021-05-11,10.705,10.705,10.56,10.56,9560.0
2021-05-12,10.57,10.57,10.56,10.56,1.0
2021-05-13,10.52,10.52,10.52,10.52,200.0
2021-05-14,10.645,10.655,10.645,10.645,139.0
2021-05-17,10.63,10.63,10.63,10.63,900.0
2021-05-18,10.61,10.61,10.595,10.595,300.0
2021-05-19,10.535,10.595,10.5,10.595,5.0
2021-05-20,10.61,10.61,10.595,10.595,2.0
2021-05-21,10.595,10.595,10.595,10.595,0.0
2021-05-25,10.615,10.615,10.23,10.615,6048.0
2021-05-26,10.795,10.795,10.66,10.66,101.0
2021-05-27,10.66,10.66,10.66,10.66,0.0
2021-05-28,10.685,10.685,10.66,10.66,100.0
2021-05-31,10.59,10.66,10.59,10.66,101.0
2021-06-01,10.7,10.71,10.7,10.71,4000.0
2021-06-02,10.71,10.71,10.71,10.71,0.0
2021-06-03,10.71,10.71,10.71,10.71,0.0
2021-06-04,10.88,10.88,10.78,10.795,4999.0
2021-06-07,10.82,10.82,10.795,10.795,6557.0
2021-06-08,10.84,10.84,10.795,10.795,1.0
2021-06-09,10.83,10.83,10.795,10.795,4.0
2021-06-10,10.95,10.95,10.795,10.795,3.0
2021-06-11,10.795,10.795,10.795,10.795,0.0
2021-06-14,11.03,11.03,10.795,10.795,4.0
2021-06-15,10.755,10.795,10.755,10.795,50.0
2021-06-16,10.795,10.795,10.795,10.795,0.0
2021-06-17,10.855,10.9,10.855,10.9,1001.0
2021-06-18,10.935,10.935,10.84,10.84,102.0
2021-06-21,11.09,11.09,10.84,10.84,4.0
2021-06-22,10.84,10.84,10.84,10.84,0.0
2021-06-23,10.84,10.84,10.84,10.84,0.0
2021-06-24,10.88,10.89,10.88,10.89,2900.0
2021-06-25,10.85,10.865,10.85,10.865,4000.0
2021-06-28,10.78,11.015,10.78,10.875,3105.0
2021-06-29,10.79,10.91,10.79,10.91,8250.0
2021-06-30,10.865,10.865,10.865,10.865,100.0
2021-07-02,11.045,11.045,10.865,10.865,39.0
2021-07-05,11.245,11.245,10.91,10.945,8814.0
2021-07-06,10.92,10.945,10.92,10.945,10.0
2021-07-07,11.005,11.005,10.985,10.985,3600.0
2021-07-08,10.89,10.985,10.89,10.985,105.0
2021-07-09,10.98,10.985,10.98,10.985,35.0
2021-07-12,11.16,11.16,10.96,10.985,405.0
2021-07-13,11.005,11.005,10.985,10.985,9.0
2021-07-14,11.005,11.015,11.005,11.005,3401.0
2021-07-15,11.02,11.055,11.02,11.055,1900.0
2021-07-16,11.045,11.055,11.045,11.055,500.0
2021-07-19,11.075,11.075,10.91,11.055,104.0
2021-07-20,10.91,11.055,10.91,11.055,1.0
2021-07-21,10.98,11.055,10.98,11.055,5.0
2021-07-22,10.95,10.985,10.95,10.95,115.0
2021-07-23,11.115,11.115,11.015,11.015,1001.0
2021-07-26,11.265,11.265,11.015,11.015,1903.0
2021-07-27,11.05,11.05,11.05,11.05,0.0
2021-07-28,11.015,11.025,11.015,11.015,3001.0
2021-07-29,11.005,11.005,10.995,10.995,5150.0
2021-07-30,10.97,10.97,10.945,10.945,4700.0
2021-08-03,11.335,11.335,10.945,10.945,51.0
2021-08-04,10.945,10.945,10.945,10.945,0.0
2021-08-05,11.015,11.015,10.945,10.945,2.0
2021-08-06,11.065,11.065,11.065,11.065,600.0
2021-08-09,11.06,11.06,11.05,11.05,5924.0
2021-08-10,11.05,11.05,11.05,11.05,0.0
2021-08-11,11.065,11.085,11.065,11.085,701.0
2021-08-12,11.405,11.405,11.085,11.085,1.0
2021-08-13,11.11,11.11,11.085,11.085,10.0
2021-08-16,11.12,11.125,11.12,11.125,1340.0
2021-08-17,11.1,11.1,11.09,11.09,1100.0
2021-08-18,11.09,11.09,11.09,11.09,3.0
2021-08-19,11.065,11.065,11.065,11.065,6900.0
2021-08-20,11.145,11.155,11.145,11.155,1600.0
2021-08-23,11.155,11.155,11.155,11.155,1.0
2021-08-24,11.155,11.155,11.155,11.155,0.0
2021-08-25,11.12,11.155,11.12,11.155,2.0
2021-08-26,11.17,11.17,11.17,11.17,0.0
2021-08-27,11.145,11.17,11.145,11.17,300.0
2021-08-30,11.24,11.24,11.135,11.135,2710.0
2021-08-31,11.145,11.145,11.135,11.145,518.0
2021-09-01,11.145,11.145,11.145,11.145,0.0
2021-09-02,11.135,11.135,11.135,11.135,300.0
2021-09-03,11.11,11.11,11.11,11.11,400.0
2021-09-07,11.125,11.125,11.11,11.11,578.0
2021-09-08,11.04,11.135,11.04,11.135,1402.0
2021-09-09,11.275,11.275,11.135,11.135,150.0
2021-09-10,11.12,11.135,11.12,11.135,1.0
2021-09-13,11.155,11.155,11.155,11.155,4800.0
2021-09-14,11.155,11.155,11.155,11.155,0.0
2021-09-15,11.29,11.29,11.125,11.155,2083.0
2021-09-16,11.125,11.125,11.125,11.125,342.0
2021-09-17,11.135,11.135,11.1,11.1,6302.0
2021-09-20,11.06,11.1,11.06,11.1,12.0
2021-09-21,11.11,11.145,11.065,11.145,22578.0
2021-09-22,11.09,11.09,11.09,11.09,600.0
2021-09-23,11.09,11.09,11.09,11.09,0.0
2021-09-24,11.11,11.11,11.11,11.11,6500.0
2021-09-27,11.135,11.135,11.105,11.105,7465.0
2021-09-28,11.125,11.125,11.03,11.03,3600.0
2021-09-29,11.07,11.07,11.07,11.07,1500.0
2021-09-30,11.2,11.2,11.03,11.03,1503.0
2021-10-01,11.03,11.03,11.03,11.03,0.0
2021-10-04,10.915,10.925,10.915,10.925,1500.0
2021-10-05,10.995,11.005,10.995,11.005,5008.0
2021-10-06,10.975,10.975,10.975,10.975,165.0
2021-10-07,10.975,10.975,10.975,10.975,0.0
2021-10-08,10.975,10.975,10.97,10.97,8718.0
2021-10-12,11.135,11.135,10.915,10.915,502.0
2021-10-13,10.915,10.95,10.915,10.95,2852.0
2021-10-14,10.985,10.985,10.95,10.95,700.0
2021-10-15,10.95,10.95,10.95,10.95,0.0
2021-10-18,10.95,10.95,10.95,10.95,0.0
2021-10-19,10.95,10.95,10.95,10.95,0.0
2021-10-20,11.09,11.09,11.09,11.09,6500.0
2021-10-21,11.065,11.065,11.065,11.065,120.0
2021-10-22,11.065,11.065,11.065,11.065,0.0
2021-10-25,11.105,11.125,11.1,11.115,3701.0
2021-10-26,11.12,11.145,11.12,11.13,2040.0
2021-10-27,11.14,11.14,11.095,11.095,5300.0
2021-10-28,11.095,11.095,11.095,11.095,0.0
2021-10-29,11.13,11.13,11.095,11.095,1210.0
2021-11-01,11.155,11.155,11.095,11.095,1.0
2021-11-02,11.295,11.295,11.095,11.095,2.0
2021-11-03,11.19,11.19,11.19,11.19,300.0
2021-11-04,11.21,11.27,11.21,11.27,2200.0
2021-11-05,11.295,11.315,11.285,11.295,701.0
2021-11-08,11.45,11.45,11.295,11.295,6.0
2021-11-09,11.295,11.295,11.295,11.295,0.0
2021-11-10,11.295,11.295,11.295,11.295,700.0
2021-11-11,11.295,11.295,11.295,11.295,0.0
2021-11-12,11.33,11.33,11.33,11.33,3104.0
2021-11-15,11.245,11.28,11.245,11.27,1878.0
2021-11-16,11.21,11.32,11.12,11.305,2456.0
2021-11-17,11.295,11.32,11.295,11.32,1500.0
2021-11-18,11.41,11.41,11.41,11.41,100.0
2021-11-19,11.41,11.41,11.25,11.41,3800.0
2021-11-22,11.53,11.53,11.045,11.285,302.0
2021-11-23,11.305,11.305,11.305,11.305,151.0
2021-11-24,11.245,11.245,11.245,11.245,400.0
2021-11-25,11.265,11.265,11.265,11.265,0.0
2021-11-26,11.265,11.265,11.265,11.265,0.0
2021-11-29,11.265,11.265,11.265,11.265,0.0
2021-11-30,11.265,11.265,11.265,11.265,0.0
2021-12-01,11.265,11.265,11.265,11.265,0.0
2021-12-02,11.195,11.265,11.195,11.265,352.0
2021-12-03,11.205,11.215,11.205,11.205,1985.0
2021-12-06,11.3,11.3,11.3,11.3,100.0
2021-12-07,11.255,11.29,11.255,11.285,16500.0
2021-12-08,11.405,11.405,11.285,11.285,6.0
2021-12-09,11.285,11.285,11.285,11.285,0.0
2021-12-10,11.25,11.31,11.24,11.255,7101.0
2021-12-13,11.35,11.35,11.32,11.325,9617.0
2021-12-14,11.36,11.36,11.325,11.325,174.0
2021-12-15,11.36,11.36,11.36,11.36,100.0
2021-12-16,11.36,11.36,11.36,11.36,0.0
2021-12-17,11.385,11.385,11.36,11.36,1.0
2021-12-20,11.36,11.36,11.36,11.36,0.0
2021-12-21,11.36,11.36,11.36,11.36,0.0
2021-12-22,11.42,11.42,11.42,11.42,300.0
2021-12-23,11.42,11.42,11.42,11.42,0.0
2021-12-24,11.455,11.455,11.455,11.455,0.0
2021-12-29,11.68,11.68,11.455,11.455,60.0
2021-12-30,11.455,11.455,11.455,11.455,0.0
2021-12-31,11.525,11.525,11.525,11.525,300.0
2022-01-04,11.33,11.565,11.33,11.56,192.0
2022-01-05,11.56,11.56,11.56,11.56,1000.0
2022-01-06,11.535,11.54,11.525,11.525,778.0
2022-01-07,11.525,11.525,11.525,11.525,0.0
2022-01-10,11.255,11.455,11.255,11.455,3901.0
2022-01-11,11.525,11.525,11.455,11.455,2.0
2022-01-12,11.54,11.54,11.54,11.54,200.0
2022-01-13,11.535,11.54,11.535,11.54,51.0
2022-01-14,11.54,11.54,11.54,11.54,0.0
2022-01-17,11.56,11.585,11.56,11.56,1308.0
2022-01-18,11.56,11.56,11.56,11.56,0.0
2022-01-19,11.56,11.56,11.56,11.56,8.0
2022-01-20,11.56,11.56,11.56,11.56,0.0
2022-01-21,11.295,11.56,11.295,11.56,2000.0
2022-01-24,11.26,11.295,11.175,11.295,4726.0
2022-01-25,11.235,11.295,11.225,11.295,600.0
2022-01-26,11.36,11.36,11.335,11.36,2200.0
2022-01-27,11.395,11.415,11.385,11.415,5900.0
2022-01-28,11.07,11.605,11.07,11.415,26.0
2022-01-31,11.51,11.51,11.415,11.415,2.0
2022-02-01,11.59,11.59,11.485,11.485,253.0
2022-02-02,11.485,11.485,11.485,11.485,0.0
2022-02-03,11.66,11.66,11.51,11.51,3056.0
2022-02-04,11.52,11.535,11.51,11.51,16.0
2022-02-07,11.51,11.51,11.51,11.51,200.0
2022-02-08,11.51,11.525,11.51,11.525,4500.0
2022-02-09,11.59,11.59,11.525,11.525,100.0
2022-02-10,11.56,11.56,11.51,11.525,3600.0
2022-02-11,11.52,11.525,11.475,11.525,2550.0
2022-02-14,11.57,11.57,11.38,11.525,41.0
2022-02-15,11.525,11.525,11.525,11.525,0.0
2022-02-16,11.43,11.44,11.43,11.44,761.0
2022-02-17,11.455,11.455,11.405,11.405,602.0
2022-02-18,11.345,11.405,11.345,11.405,100.0
2022-02-22,11.325,11.325,11.31,11.31,2100.0
2022-02-23,11.445,11.445,11.27,11.31,215.0
2022-02-24,11.135,11.135,11.11,11.12,2700.0
2022-02-25,11.225,11.285,11.225,11.25,500.0
2022-02-28,11.375,11.375,11.25,11.25,1.0
2022-03-01,11.275,11.275,11.2,11.205,2215.0
2022-03-02,11.295,11.295,11.205,11.205,100.0
2022-03-03,11.205,11.205,11.205,11.205,0.0
2022-03-04,11.205,11.205,11.205,11.205,0.0
2022-03-07,11.235,11.235,11.18,11.18,103.0
2022-03-08,11.18,11.18,11.18,11.18,0.0
2022-03-09,11.18,11.18,11.18,11.18,200.0
2022-03-10,11.18,11.18,11.18,11.18,200.0
2022-03-11,11.215,11.215,11.165,11.18,106.0
2022-03-14,11.065,11.155,11.065,11.155,700.0
2022-03-15,11.13,11.13,11.13,11.13,100.0
2022-03-16,11.13,11.13,11.13,11.13,0.0
2022-03-17,11.275,11.275,11.275,11.275,1100.0
2022-03-18,11.275,11.275,11.275,11.275,0.0
2022-03-21,11.275,11.275,11.275,11.275,0.0
2022-03-22,11.33,11.33,11.33,11.33,100.0
2022-03-23,11.27,11.33,11.27,11.33,1.0
2022-03-24,11.32,11.32,11.305,11.305,1100.0
2022-03-25,11.305,11.305,11.305,11.305,800.0
2022-03-28,11.575,11.575,11.29,11.325,603.0
2022-03-29,11.325,11.325,11.325,11.325,0.0
2022-03-30,11.41,11.41,11.325,11.325,100.0
2022-03-31,11.395,11.395,11.325,11.325,50.0
2022-04-01,11.325,11.325,11.325,11.325,0.0
2022-04-04,11.48,11.48,11.36,11.36,104.0
2022-04-05,11.305,11.305,11.305,11.305,200.0
2022-04-06,11.27,11.305,11.27,11.305,1.0
2022-04-07,11.305,11.305,11.305,11.305,0.0
2022-04-08,11.305,11.305,11.305,11.305,0.0
2022-04-11,11.33,11.33,11.26,11.26,7104.0
2022-04-12,11.28,11.28,11.26,11.26,8.0
2022-04-13,11.19,11.29,11.19,11.29,200.0
2022-04-14,11.29,11.29,11.29,11.29,0.0
2022-04-18,11.315,11.315,11.27,11.29,327.0
2022-04-19,11.29,11.29,11.29,11.29,0.0
2022-04-20,11.29,11.29,11.29,11.29,0.0
2022-04-21,11.47,11.47,11.27,11.29,301.0
2022-04-22,11.29,11.29,11.29,11.29,0.0
2022-04-25,11.29,11.29,11.13,11.29,40.0
2022-04-26,11.315,11.315,11.315,11.315,0.0
2022-04-27,11.095,11.095,11.095,11.095,500.0
2022-04-28,11.095,11.095,11.095,11.095,0.0
2022-04-29,11.085,11.095,11.06,11.095,320.0
2022-05-02,11.015,11.015,11.015,11.015,100.0
2022-05-03,11.015,11.015,11.015,11.015,0.0
2022-05-04,11.015,11.015,11.015,11.015,0.0
2022-05-05,11.115,11.115,11.015,11.015,159.0
2022-05-06,11.015,11.015,11.015,11.015,0.0
2022-05-09,11.015,11.015,11.015,11.015,0.0
2022-05-10,11.015,11.015,11.015,11.015,0.0
2022-05-11,11.015,11.015,11.015,11.015,0.0
2022-05-12,11.015,11.015,11.015,11.015,0.0
2022-05-13,10.955,11.015,10.935,11.015,227.0
2022-05-16,10.91,11.015,10.91,11.015,4.0
2022-05-17,11.015,11.015,11.015,11.015,0.0
2022-05-18,11.015,11.015,11.015,11.015,0.0
2022-05-19,11.015,11.015,11.015,11.015,0.0
2022-05-20,11.015,11.015,11.015,11.015,0.0
2022-05-24,11.07,11.07,11.015,11.015,4.0
2022-05-25,11.015,11.015,11.015,11.015,0.0
2022-05-26,11.065,11.065,11.065,11.065,0.0
2022-05-27,11.065,11.065,11.065,11.065,0.0
2022-05-30,11.065,11.065,11.065,11.065,0.0
2022-05-31,11.235,11.235,11.065,11.065,1.0
2022-06-01,11.01,11.065,11.01,11.065,100.0
2022-06-02,11.065,11.065,11.065,11.065,0.0
2022-06-03,11.065,11.065,11.065,11.065,0.0
2022-06-06,11.155,11.155,10.975,11.02,339.0
2022-06-07,11.02,11.02,11.02,11.02,0.0
2022-06-08,11.02,11.02,11.02,11.02,0.0
2022-06-09,10.89,11.02,10.89,11.02,500.0
2022-06-10,10.79,11.02,10.79,11.02,20.0
2022-06-13,10.73,10.73,10.525,10.56,3108.0
2022-06-14,10.545,10.56,10.545,10.56,800.0
2022-06-15,10.55,10.56,10.525,10.56,200.0
2022-06-16,10.56,10.56,10.56,10.56,0.0
2022-06-17,10.625,10.625,10.36,10.56,449.0
2022-06-20,10.015,10.56,10.015,10.56,9.0
2022-06-21,10.445,10.56,10.445,10.56,300.0
2022-06-22,10.43,10.56,10.42,10.56,1400.0
2022-06-23,10.56,10.56,10.56,10.56,0.0
2022-06-24,10.56,10.56,10.56,10.56,0.0
2022-06-27,10.65,10.65,10.53,10.61,5.0
2022-06-28,10.61,10.61,10.61,10.61,0.0
2022-06-29,10.415,10.415,10.415,10.415,3300.0
2022-06-30,10.415,10.415,10.415,10.415,0.0
2022-07-04,10.57,10.57,10.415,10.415,102.0
2022-07-05,10.355,10.41,10.355,10.4,3701.0
2022-07-06,10.4,10.4,10.4,10.4,0.0
2022-07-07,10.4,10.4,10.4,10.4,0.0
2022-07-08,10.4,10.4,10.4,10.4,0.0
2022-07-11,10.46,10.46,10.46,10.46,300.0
2022-07-12,10.46,10.46,10.46,10.46,0.0
2022-07-13,10.46,10.46,10.46,10.46,0.0
2022-07-14,10.46,10.46,10.46,10.46,0.0
2022-07-15,10.46,10.46,10.46,10.46,0.0
2022-07-18,10.49,10.49,10.49,10.49,4200.0
2022-07-19,10.49,10.49,10.49,10.49,0.0
2022-07-20,10.49,10.49,10.49,10.49,0.0
2022-07-21,10.49,10.49,10.49,10.49,300.0
2022-07-22,10.49,10.49,10.49,10.49,0.0
2022-07-25,10.49,10.49,10.49,10.49,0.0
2022-07-26,10.655,10.655,10.53,10.53,126.0
2022-07-27,10.53,10.53,10.53,10.53,0.0
2022-07-28,10.655,10.675,10.53,10.53,602.0
2022-07-29,10.53,10.53,10.53,10.53,0.0
2022-08-02,10.53,10.53,10.53,10.53,0.0
2022-08-03,10.53,10.53,10.53,10.53,0.0
2022-08-04,10.53,10.53,10.53,10.53,0.0
2022-08-05,10.53,10.53,10.53,10.53,0.0
2022-08-08,10.805,10.805,10.805,10.805,100.0
2022-08-09,10.805,10.805,10.805,10.805,0.0
2022-08-10,10.805,10.805,10.805,10.805,0.0
2022-08-11,10.88,10.915,10.88,10.895,780.0
2022-08-12,10.895,10.895,10.895,10.895,0.0
2022-08-15,11.01,11.01,10.895,10.895,100.0
2022-08-16,10.895,10.895,10.895,10.895,0.0
2022-08-17,11.19,11.325,11.005,11.02,7942.0
2022-08-18,10.995,10.995,10.995,10.995,100.0
2022-08-19,10.995,10.995,10.995,10.995,0.0
2022-08-22,11.03,11.03,10.885,10.885,2701.0
2022-08-23,10.815,10.885,10.815,10.885,100.0
2022-08-24,10.885,10.885,10.885,10.885,0.0
2022-08-25,10.885,10.885,10.885,10.885,0.0
2022-08-26,10.775,10.775,10.775,10.775,1800.0
2022-08-29,10.775,10.775,10.775,10.775,0.0
2022-08-30,10.775,10.775,10.775,10.775,0.0
2022-08-31,10.775,10.775,10.775,10.775,0.0
2022-09-01,10.545,10.56,10.535,10.56,4300.0
2022-09-02,10.57,10.57,10.57,10.57,100.0
2022-09-06,10.57,10.57,10.57,10.57,0.0
2022-09-07,10.57,10.57,10.57,10.57,0.0
2022-09-08,10.57,10.57,10.57,10.57,0.0
2022-09-09,10.57,10.57,10.57,10.57,0.0
2022-09-12,10.72,10.72,10.57,10.57,100.0
2022-09-13,10.545,10.545,10.545,10.545,100.0
2022-09-14,10.545,10.545,10.545,10.545,0.0
2022-09-15,10.545,10.545,10.545,10.545,0.0
2022-09-16,10.5,10.525,10.5,10.5,700.0
2022-09-19,10.5,10.5,10.5,10.5,0.0
2022-09-20,10.5,10.5,10.5,10.5,300.0
2022-09-21,10.5,10.5,10.5,10.5,0.0
2022-09-22,10.5,10.5,10.5,10.5,0.0
2022-09-23,10.5,10.5,10.5,10.5,0.0
2022-09-26,10.265,10.265,10.255,10.265,1050.0
2022-09-27,10.3,10.3,10.3,10.3,0.0
2022-09-28,10.275,10.3,10.275,10.3,110.0
2022-09-29,10.3,10.3,10.3,10.3,0.0
2022-09-30,10.3,10.3,10.3,10.3,0.0
2022-10-03,10.3,10.3,10.3,10.3,17.0
2022-10-04,10.425,10.425,10.38,10.39,14700.0
2022-10-05,10.39,10.39,10.39,10.39,0.0
2022-10-06,10.4,10.4,10.355,10.355,200.0
2022-10-07,10.355,10.355,10.355,10.355,0.0
2022-10-11,10.175,10.355,10.175,10.355,1.0
2022-10-12,10.165,10.355,10.165,10.355,114.0
2022-10-13,10.355,10.355,10.355,10.355,0.0
2022-10-14,10.355,10.355,10.355,10.355,0.0
2022-10-17,10.355,10.355,10.355,10.355,0.0
2022-10-18,10.355,10.355,10.355,10.355,0.0
2022-10-19,10.355,10.355,10.355,10.355,0.0
2022-10-20,10.355,10.355,10.355,10.355,0.0
2022-10-21,10.355,10.355,10.355,10.355,0.0
2022-10-24,10.335,10.355,10.335,10.355,300.0
2022-10-25,10.49,10.49,10.355,10.355,30.0
2022-10-26,10.395,10.395,10.395,10.395,0.0
2022-10-27,10.395,10.395,10.395,10.395,0.0
2022-10-28,10.395,10.395,10.395,10.395,0.0
2022-10-31,10.55,10.565,10.55,10.565,3300.0
2022-11-01,10.595,10.605,10.585,10.595,4000.0
2022-11-02,10.7,10.9,10.56,10.7,717.0
2022-11-03,10.7,10.7,10.7,10.7,0.0
2022-11-04,10.47,10.47,10.47,10.47,200.0
2022-11-07,10.47,10.47,10.47,10.47,0.0
2022-11-08,10.47,10.47,10.47,10.47,0.0
2022-11-09,10.47,10.47,10.47,10.47,0.0
2022-11-10,10.47,10.47,10.47,10.47,0.0
2022-11-11,10.47,10.47,10.47,10.47,0.0
2022-11-14,10.82,10.82,10.47,10.47,10.0
2022-11-15,10.655,10.655,10.655,10.655,145.0
2022-11-16,10.675,10.675,10.655,10.655,1.0
2022-11-17,10.605,10.655,10.605,10.655,2.0
2022-11-18,10.655,10.655,10.655,10.655,0.0
2022-11-21,10.845,10.845,10.655,10.655,100.0
2022-11-22,10.655,10.655,10.655,10.655,0.0
2022-11-23,10.925,10.945,10.925,10.945,1100.0
2022-11-24,11.105,11.105,10.99,10.99,500.0
2022-11-25,11.005,11.005,11.005,11.005,0.0
2022-11-28,10.97,10.97,10.97,10.97,6100.0
2022-11-29,10.97,10.97,10.97,10.97,0.0
2022-11-30,10.98,10.98,10.97,10.98,600.0
2022-12-01,11.115,11.115,11.115,11.115,378.0
2022-12-02,11.115,11.115,11.115,11.115,0.0
2022-12-05,11.05,11.05,11.05,11.05,100.0
2022-12-06,11.07,11.07,11.07,11.07,860.0
2022-12-07,11.09,11.09,11.07,11.07,300.0
2022-12-08,10.935,11.07,10.935,10.935,301.0
2022-12-09,10.935,10.935,10.935,10.935,0.0
2022-12-12,10.935,10.935,10.935,10.935,0.0
2022-12-13,11.23,11.23,11.23,11.23,2494.0
2022-12-14,11.205,11.205,11.135,11.135,2200.0
2022-12-15,11.135,11.135,11.135,11.135,0.0
2022-12-16,10.97,10.97,10.97,10.97,4000.0
2022-12-19,10.97,10.97,10.97,10.97,0.0
2022-12-20,10.915,10.97,10.915,10.97,5.0
2022-12-21,11.005,11.005,10.97,10.97,100.0
2022-12-22,10.97,10.97,10.97,10.97,0.0
2022-12-23,11.01,11.01,11.01,11.01,0.0
2022-12-28,11.035,11.035,10.91,10.91,6500.0
2022-12-29,10.91,10.91,10.91,10.91,0.0
2022-12-30,10.91,10.91,10.91,10.91,0.0
2023-01-03,11.175,11.175,10.91,10.91,116.0
2023-01-04,10.91,10.91,10.91,10.91,0.0
2023-01-05,10.91,10.91,10.91,10.91,0.0
2023-01-06,11.065,11.075,11.065,11.065,400.0
2023-01-09,11.065,11.065,11.065,11.065,0.0
2023-01-10,11.065,11.065,11.065,11.065,0.0
2023-01-11,11.065,11.065,11.065,11.065,0.0
2023-01-12,11.065,11.065,11.065,11.065,0.0
2023-01-13,11.075,11.075,11.065,11.065,1.0
2023-01-16,11.065,11.065,11.065,11.065,0.0
2023-01-17,11.065,11.065,11.065,11.065,0.0
2023-01-18,11.065,11.065,11.065,11.065,0.0
2023-01-19,11.065,11.065,11.065,11.065,0.0
2023-01-20,11.065,11.065,11.065,11.065,0.0
2023-01-23,11.365,11.365,11.22,11.365,200.0
2023-01-24,11.365,11.365,11.365,11.365,0.0
2023-01-25,11.265,11.365,11.265,11.365,10.0
2023-01-26,11.38,11.38,11.38,11.38,0.0
2023-01-27,11.29,11.38,11.29,11.38,300.0
2023-01-30,11.43,11.435,11.43,11.43,480.0
2023-01-31,11.3,11.3,11.3,11.3,1000.0
2023-02-01,11.31,11.31,11.31,11.31,100.0
2023-02-02,11.38,11.38,11.38,11.38,3000.0
2023-02-03,11.38,11.38,11.38,11.38,0.0
2023-02-06,11.38,11.38,11.38,11.38,0.0
2023-02-07,11.38,11.38,11.38,11.38,0.0
2023-02-08,11.335,11.38,11.335,11.38,400.0
2023-02-09,11.32,11.32,11.32,11.32,400.0
2023-02-10,11.32,11.32,11.32,11.32,0.0
2023-02-13,11.32,11.32,11.32,11.32,0.0
2023-02-14,11.33,11.33,11.32,11.32,2.0
2023-02-15,11.32,11.32,11.32,11.32,0.0
2023-02-16,11.32,11.32,11.32,11.32,0.0
2023-02-17,11.29,11.29,11.29,11.29,4800.0
2023-02-21,11.29,11.29,11.29,11.29,0.0
2023-02-22,11.29,11.29,11.29,11.29,0.0
2023-02-23,11.18,11.31,11.18,11.31,71.0
2023-02-24,11.31,11.31,11.31,11.31,0.0
2023-02-27,11.31,11.31,11.31,11.31,0.0
2023-02-28,11.31,11.31,11.31,11.31,0.0
2023-03-01,11.145,11.31,11.145,11.31,2.0
2023-03-02,11.11,11.12,11.11,11.12,1500.0
2023-03-03,11.345,11.345,11.12,11.12,17.0
2023-03-06,11.12,11.12,11.12,11.12,0.0
2023-03-07,11.12,11.12,11.12,11.12,0.0
2023-03-08,11.245,11.245,11.12,11.12,4.0
2023-03-09,11.12,11.12,11.12,11.12,0.0
2023-03-10,11.135,11.135,11.135,11.135,400.0
2023-03-13,11.09,11.135,11.09,11.135,1.0
2023-03-14,11.075,11.075,11.075,11.075,100.0
2023-03-15,10.93,10.93,10.93,10.93,400.0
2023-03-16,10.935,11.01,10.935,11.01,655.0
2023-03-17,10.945,10.945,10.945,10.945,700.0
2023-03-20,10.99,10.99,10.945,10.945,550.0
2023-03-21,10.945,10.945,10.945,10.945,0.0
2023-03-22,10.945,10.945,10.945,10.945,0.0
2023-03-23,10.945,10.945,10.945,10.945,0.0
2023-03-24,10.945,10.945,10.945,10.945,0.0
2023-03-27,11.02,11.02,10.945,10.945,300.0
2023-03-28,10.975,10.975,10.975,10.975,0.0
2023-03-29,11.065,11.065,10.975,10.975,90.0
2023-03-30,10.975,10.975,10.975,10.975,0.0
2023-03-31,11.185,11.185,10.975,10.975,300.0
2023-04-03,11.185,11.185,10.975,10.975,100.0
2023-04-04,10.975,10.975,10.975,10.975,0.0
2023-04-05,10.975,10.975,10.975,10.975,0.0
2023-04-06,10.975,10.975,10.975,10.975,0.0
2023-04-10,10.975,10.975,10.975,10.975,0.0
2023-04-11,10.975,10.975,10.975,10.975,0.0
2023-04-12,10.975,10.975,10.975,10.975,0.0
2023-04-13,11.265,11.285,11.265,11.265,4869.0
2023-04-14,11.265,11.265,11.265,11.265,0.0
2023-04-17,11.32,11.32,11.32,11.32,100.0
2023-04-18,11.32,11.32,11.32,11.32,0.0
2023-04-19,11.32,11.32,11.32,11.32,0.0
2023-04-20,11.32,11.32,11.32,11.32,0.0
2023-04-21,11.305,11.305,11.305,11.305,3100.0
2023-04-24,11.195,11.315,11.195,11.305,4101.0
2023-04-25,11.325,11.325,11.325,11.325,700.0
2023-04-26,11.325,11.325,11.325,11.325,0.0
2023-04-27,11.325,11.325,11.325,11.325,0.0
2023-04-28,11.36,11.39,11.325,11.325,5.0
2023-05-01,11.325,11.325,11.325,11.325,0.0
2023-05-02,11.305,11.315,11.305,11.315,13100.0
2023-05-03,11.315,11.315,11.315,11.315,2000.0
2023-05-04,11.315,11.315,11.315,11.315,0.0
2023-05-05,11.315,11.315,11.315,11.315,0.0
2023-05-08,11.345,11.345,11.18,11.18,1504.0
2023-05-09,11.18,11.18,11.18,11.18,0.0
2023-05-10,11.18,11.18,11.18,11.18,0.0
2023-05-11,11.18,11.18,11.18,11.18,0.0
2023-05-12,11.18,11.18,11.18,11.18,0.0
2023-05-15,11.18,11.18,11.18,11.18,0.0
2023-05-16,11.135,11.18,11.135,11.18,100.0
2023-05-17,11.18,11.18,11.18,11.18,0.0
2023-05-18,11.18,11.18,11.18,11.18,0.0
2023-05-19,11.18,11.18,11.18,11.18,0.0
2023-05-23,11.19,11.19,11.135,11.135,6303.0
2023-05-24,11.09,11.135,11.09,11.135,20.0
2023-05-25,11.05,11.05,11.05,11.05,2400.0
2023-05-26,11.185,11.185,11.185,11.185,500.0
2023-05-29,11.155,11.185,11.155,11.185,50.0
2023-05-30,11.12,11.12,11.12,11.12,500.0
2023-05-31,11.045,11.045,11.045,11.045,3001.0
2023-06-01,11.045,11.045,11.045,11.045,0.0
2023-06-02,11.045,11.045,11.045,11.045,0.0
2023-06-05,11.145,11.145,11.045,11.045,1.0
2023-06-06,11.045,11.045,11.045,11.045,0.0
2023-06-07,11.1,11.1,11.045,11.045,3.0
2023-06-08,11.165,11.165,11.045,11.045,4.0
2023-06-09,11.175,11.175,11.045,11.045,100.0
2023-06-12,11.045,11.045,11.045,11.045,0.0
2023-06-13,11.23,11.23,11.21,11.21,8200.0
2023-06-14,11.21,11.21,11.21,11.21,0.0
2023-06-15,11.285,11.285,11.285,11.285,800.0
2023-06-16,11.285,11.285,11.285,11.285,0.0
2023-06-19,11.285,11.285,11.285,11.285,0.0
2023-06-20,11.285,11.285,11.285,11.285,3.0
2023-06-21,11.285,11.285,11.285,11.285,0.0
2023-06-22,11.13,11.285,11.13,11.285,5.0
2023-06-23,11.045,11.285,11.045,11.285,100.0
2023-06-26,11.19,11.285,11.045,11.285,150.0
2023-06-27,11.335,11.335,11.335,11.335,0.0
2023-06-28,11.185,11.335,11.185,11.335,100.0
2023-06-29,11.23,11.335,11.23,11.335,50.0
2023-06-30,11.23,11.335,11.23,11.335,447.0
2023-07-04,11.295,11.295,11.295,11.295,1200.0
2023-07-05,11.26,11.26,11.26,11.26,624.0
2023-07-06,11.15,11.26,11.15,11.26,10.0
2023-07-07,11.26,11.26,11.26,11.26,0.0
2023-07-10,11.13,11.26,11.13,11.26,200.0
2023-07-11,11.195,11.195,11.195,11.195,5300.0
2023-07-12,11.195,11.195,11.195,11.195,0.0
2023-07-13,11.37,11.37,11.37,11.37,900.0
2023-07-14,11.37,11.37,11.37,11.37,0.0
2023-07-17,11.37,11.37,11.37,11.37,0.0
2023-07-18,11.37,11.37,11.37,11.37,0.0
2023-07-19,11.46,11.46,11.435,11.435,7100.0
2023-07-20,11.435,11.435,11.435,11.435,0.0
2023-07-21,11.48,11.48,11.435,11.435,113.0
2023-07-24,11.37,11.37,11.37,11.37,100.0
2023-07-25,11.37,11.37,11.37,11.37,0.0
2023-07-26,11.525,11.525,11.515,11.515,2000.0
2023-07-27,11.515,11.515,11.515,11.515,0.0
2023-07-28,11.515,11.515,11.515,11.515,0.0
2023-07-31,11.42,11.515,11.42,11.42,251.0
2023-08-01,11.375,11.42,11.375,11.42,1.0
2023-08-02,11.42,11.42,11.42,11.42,0.0
2023-08-03,11.42,11.42,11.42,11.42,0.0
2023-08-04,11.405,11.42,11.405,11.42,8.0
2023-08-08,11.42,11.42,11.42,11.42,0.0
2023-08-09,11.42,11.43,11.42,11.43,1750.0
2023-08-10,11.43,11.43,11.43,11.43,0.0
2023-08-11,11.385,11.43,11.375,11.43,21.0
2023-08-14,11.365,11.43,11.365,11.43,25.0
2023-08-15,11.3,11.43,11.3,11.43,8.0
2023-08-16,11.43,11.43,11.43,11.43,0.0
2023-08-17,11.28,11.43,11.28,11.43,50.0
2023-08-18,11.43,11.43,11.43,11.43,0.0
2023-08-21,11.22,11.235,11.2,11.22,2897.0
2023-08-22,11.22,11.22,11.22,11.22,0.0
2023-08-23,11.22,11.22,11.22,11.22,0.0
2023-08-24,11.22,11.22,11.22,11.22,0.0
2023-08-25,11.375,11.375,11.375,11.375,100.0
2023-08-28,11.405,11.405,11.405,11.405,0.0
2023-08-29,11.405,11.405,11.405,11.405,0.0
2023-08-30,11.405,11.405,11.405,11.405,0.0
2023-08-31,11.49,11.49,11.46,11.47,2607.0
2023-09-01,11.47,11.47,11.47,11.47,0.0
2023-09-05,11.47,11.49,11.46,11.47,3600.0
2023-09-06,11.47,11.47,11.47,11.47,0.0
2023-09-07,11.405,11.47,11.405,11.47,38.0
2023-09-08,11.47,11.47,11.47,11.47,0.0
2023-09-11,11.405,11.47,11.405,11.47,183.0
2023-09-12,11.33,11.33,11.33,11.33,100.0
2023-09-13,11.33,11.33,11.33,11.33,0.0
2023-09-14,11.33,11.33,11.33,11.33,0.0
2023-09-15,11.47,11.47,11.445,11.47,4000.0
2023-09-18,11.535,11.535,11.535,11.535,405.0
2023-09-19,11.36,11.36,11.36,11.36,1800.0
2023-09-20,11.36,11.36,11.36,11.36,0.0
2023-09-21,11.36,11.36,11.36,11.36,0.0
2023-09-22,11.19,11.36,11.19,11.36,300.0
2023-09-25,11.175,11.36,11.175,11.36,8.0
2023-09-26,11.385,11.385,11.385,11.385,0.0
2023-09-27,11.385,11.385,11.385,11.385,0.0
2023-09-28,11.08,11.385,11.08,11.385,200.0
2023-09-29,10.985,10.985,10.985,10.985,400.0
2023-10-02,10.985,10.985,10.985,10.985,0.0
2023-10-03,10.985,10.985,10.985,10.985,0.0
2023-10-04,10.985,10.985,10.975,10.985,21.0
2023-10-05,10.985,10.985,10.985,10.985,0.0
2023-10-06,10.83,11.06,10.83,10.985,14.0
2023-10-10,11.155,11.155,10.985,10.985,5.0
2023-10-11,11.165,11.165,11.165,11.165,500.0
2023-10-12,11.17,11.17,11.17,11.17,100.0
2023-10-13,11.17,11.17,11.17,11.17,0.0
2023-10-16,11.17,11.17,11.17,11.17,0.0
2023-10-17,11.17,11.17,11.17,11.17,0.0
2023-10-18,11.17,11.17,11.17,11.17,0.0
2023-10-19,11.17,11.17,11.17,11.17,0.0
2023-10-20,11.17,11.17,11.17,11.17,0.0
2023-10-23,11.17,11.17,11.17,11.17,0.0
2023-10-24,10.82,11.17,10.82,11.17,615.0
2023-10-25,10.94,10.94,10.94,10.94,500.0
2023-10-26,10.98,10.98,10.98,10.98,0.0
2023-10-27,10.59,10.95,10.59,10.935,1606.0
2023-10-30,10.935,10.935,10.935,10.935,0.0
2023-10-31,10.935,10.935,10.935,10.935,0.0
2023-11-01,10.935,10.935,10.935,10.935,0.0
2023-11-02,10.935,10.935,10.935,10.935,0.0
2023-11-03,11.29,11.29,11.29,11.29,100.0
2023-11-06,11.29,11.29,11.29,11.29,0.0
2023-11-07,11.29,11.29,11.29,11.29,0.0
2023-11-08,11.29,11.29,11.29,11.29,0.0
2023-11-09,11.29,11.29,11.29,11.29,0.0
2023-11-10,11.29,11.29,11.29,11.29,0.0
2023-11-13,11.29,11.29,11.29,11.29,0.0
2023-11-14,11.29,11.29,11.29,11.29,0.0
2023-11-15,11.29,11.29,11.29,11.29,0.0
2023-11-16,11.29,11.29,11.29,11.29,0.0
2023-11-17,11.29,11.29,11.29,11.29,0.0
2023-11-20,11.29,11.29,11.29,11.29,0.0
2023-11-21,11.29,11.29,11.29,11.29,0.0
2023-11-22,11.29,11.29,11.29,11.29,0.0
2023-11-23,11.29,11.29,11.29,11.29,0.0
2023-11-24,11.29,11.29,11.29,11.29,0.0
2023-11-27,11.44,11.49,11.425,11.49,2270.0
2023-11-28,11.49,11.49,11.49,11.49,0.0
2023-11-29,11.675,11.675,11.49,11.49,5.0
2023-11-30,11.555,11.6,11.555,11.6,40100.0
2023-12-01,11.6,11.6,11.6,11.6,200.0
2023-12-04,11.6,11.6,11.6,11.6,0.0
2023-12-05,11.61,11.62,11.61,11.61,300.0
2023-12-06,11.665,11.665,11.665,11.665,6900.0
2023-12-07,11.665,11.665,11.665,11.665,100.0
2023-12-08,11.665,11.665,11.665,11.665,0.0
2023-12-11,11.665,11.665,11.665,11.665,0.0
2023-12-12,11.665,11.665,11.665,11.665,0.0
2023-12-13,11.79,11.79,11.665,11.665,97.0
2023-12-14,11.89,11.89,11.89,11.89,1400.0
2023-12-15,11.89,11.89,11.89,11.89,0.0
2023-12-18,11.975,11.975,11.87,11.87,206.0
2023-12-19,11.87,11.87,11.87,11.87,0.0
2023-12-20,11.965,11.965,11.89,11.965,600.0
2023-12-21,11.855,11.965,11.855,11.965,600.0
2023-12-22,12.02,12.02,12.02,12.02,0.0
2023-12-27,11.895,12.0,11.89,11.965,2000.0
2023-12-28,11.965,11.965,11.965,11.965,0.0
2023-12-29,11.965,11.965,11.965,11.965,0.0
2024-01-02,11.965,11.965,11.965,11.965,0.0
2024-01-03,11.925,11.965,11.925,11.965,1.0
2024-01-04,11.83,11.89,11.83,11.88,2006.0
2024-01-05,11.87,11.87,11.87,11.87,600.0
2024-01-08,11.935,11.935,11.87,11.87,200.0
2024-01-09,11.87,11.87,11.87,11.87,0.0
2024-01-10,11.87,11.935,11.86,11.87,550.0
2024-01-11,11.915,11.915,11.915,11.915,630.0
2024-01-12,11.945,11.945,11.945,11.945,100.0
2024-01-15,11.945,11.945,11.945,11.945,0.0
2024-01-16,11.945,11.945,11.87,11.87,35230.0
2024-01-17,11.83,11.83,11.815,11.83,400.0
2024-01-18,11.82,11.82,11.82,11.82,1700.0
2024-01-19,11.965,11.965,11.84,11.89,3800.0
2024-01-22,11.89,11.89,11.89,11.89,0.0
2024-01-23,11.945,11.945,11.945,11.945,400.0
2024-01-24,11.945,11.945,11.945,11.945,0.0
2024-01-25,12.03,12.03,11.945,11.945,600.0
2024-01-26,11.975,11.975,11.975,11.975,0.0
2024-01-29,11.975,11.975,11.975,11.975,0.0
2024-01-30,11.975,11.975,11.975,11.975,0.0
2024-01-31,12.07,12.07,11.975,11.975,386.0
2024-02-01,11.975,11.975,11.975,11.975,0.0
2024-02-02,12.0,12.0,12.0,12.0,100.0
2024-02-05,12.0,12.0,12.0,12.0,0.0
2024-02-06,12.135,12.135,11.985,12.02,11282.0
2024-02-07,12.02,12.02,12.02,12.02,0.0
2024-02-08,12.02,12.02,12.02,12.02,0.0
2024-02-09,11.945,12.02,11.945,12.02,3.0
2024-02-12,11.965,11.965,11.955,11.965,7800.0
2024-02-13,11.91,11.91,11.89,11.89,400.0
2024-02-14,11.89,11.89,11.89,11.89,0.0
2024-02-15,12.0,12.0,11.89,11.89,300.0
2024-02-16,11.995,11.995,11.995,11.995,400.0
2024-02-20,12.105,12.115,12.05,12.105,880.0
2024-02-21,12.105,12.105,12.105,12.105,0.0
2024-02-22,12.105,12.105,12.105,12.105,0.0
2024-02-23,12.105,12.105,12.105,12.105,0.0
2024-02-26,12.27,12.27,12.11,12.11,503.0
2024-02-27,12.155,12.185,12.14,12.155,450.0
2024-02-28,12.145,12.145,12.14,12.14,300.0
2024-02-29,12.14,12.14,12.14,12.14,0.0
2024-03-01,12.23,12.23,12.215,12.215,1200.0
2024-03-04,12.355,12.355,12.23,12.355,400.0
2024-03-05,12.26,12.26,12.25,12.25,200.0
2024-03-06,12.43,12.43,12.25,12.25,138.0
2024-03-07,12.325,12.325,12.325,12.325,153.0
2024-03-08,12.325,12.325,12.325,12.325,0.0
2024-03-11,12.325,12.325,12.325,12.325,0.0
2024-03-12,12.325,12.325,12.325,12.325,0.0
2024-03-13,12.325,12.325,12.325,12.325,0.0
2024-03-14,12.325,12.325,12.325,12.325,0.0
2024-03-15,12.325,12.325,12.325,12.325,0.0
2024-03-18,12.3,12.335,12.3,12.325,3806.0
2024-03-19,12.325,12.325,12.325,12.325,0.0
2024-03-20,12.39,12.39,12.325,12.325,200.0
2024-03-21,12.44,12.44,12.325,12.325,400.0
2024-03-22,12.45,12.45,12.45,12.45,100.0
2024-03-25,12.345,12.475,12.345,12.475,5.0
2024-03-26,12.325,12.455,12.325,12.435,1804.0
2024-03-27,12.435,12.435,12.435,12.435,0.0
2024-03-28,12.435,12.435,12.435,12.435,0.0
2024-04-01,12.435,12.435,12.435,12.435,0.0
2024-04-02,12.435,12.435,12.435,12.435,0.0
2024-04-03,12.435,12.435,12.435,12.435,0.0
2024-04-04,12.435,12.435,12.435,12.435,0.0
2024-04-05,12.435,12.435,12.435,12.435,0.0
2024-04-08,12.465,12.465,12.465,12.465,500.0
2024-04-09,12.505,12.505,12.505,12.505,500.0
2024-04-10,12.435,12.435,12.435,12.435,7600.0
2024-04-11,12.41,12.455,12.41,12.455,4300.0
2024-04-12,12.42,12.42,12.41,12.41,6400.0
2024-04-15,12.38,12.38,12.38,12.38,770.0
2024-04-16,12.42,12.42,12.285,12.285,8001.0
2024-04-17,12.285,12.285,12.285,12.285,6407.0
2024-04-18,12.285,12.285,12.285,12.285,0.0
2024-04-19,12.285,12.43,12.285,12.285,11100.0
2024-04-22,12.335,12.335,12.335,12.335,1400.0
2024-04-23,12.335,12.335,12.335,12.335,0.0
2024-04-24,12.325,12.37,12.325,12.37,3800.0
2024-04-25,12.305,12.35,12.305,12.33,7340.0
2024-04-26,12.33,12.33,12.33,12.33,0.0
2024-04-29,12.32,12.56,12.32,12.56,13407.0
2024-04-30,12.38,12.395,12.38,12.395,6400.0
2024-05-01,12.35,12.415,12.35,12.415,3000.0
2024-05-02,12.35,12.38,12.35,12.38,600.0
2024-05-03,12.475,12.475,12.475,12.475,2300.0
2024-05-06,12.475,12.475,12.475,12.475,0.0
2024-05-07,12.475,12.475,12.475,12.475,0.0
2024-05-08,12.595,12.615,12.595,12.615,3700.0
2024-05-09,12.625,12.635,12.625,12.635,2800.0
2024-05-10,12.635,12.635,12.635,12.635,0.0
2024-05-13,12.655,12.655,12.635,12.635,10.0
2024-05-14,12.7,12.7,12.7,12.7,1500.0
2024-05-15,12.765,12.765,12.765,12.765,300.0
2024-05-16,12.785,12.785,12.76,12.76,2545.0
2024-05-17,12.765,12.765,12.76,12.76,600.0
2024-05-21,12.795,12.795,12.795,12.795,0.0
2024-05-22,12.765,12.765,12.75,12.75,3400.0
2024-05-23,12.69,12.7,12.69,12.7,2200.0
2024-05-24,12.71,12.71,12.71,12.71,0.0
2024-05-27,12.74,12.74,12.74,12.74,0.0
2024-05-28,12.68,12.68,12.68,12.68,0.0
2024-05-29,12.65,12.65,12.61,12.61,150.0
2024-05-30,12.64,12.64,12.64,12.64,0.0
2024-05-31,12.64,12.695,12.64,12.695,200.0
2024-06-03,12.725,12.725,12.725,12.725,0.0
2024-06-04,12.765,12.765,12.765,12.765,0.0
2024-06-05,12.82,12.82,12.82,12.82,0.0
2024-06-06,12.82,12.82,12.82,12.82,100.0
2024-06-07,12.8,12.8,12.78,12.78,100.0
2024-06-10,12.78,12.78,12.78,12.78,0.0
2024-06-11,12.745,12.755,12.745,12.755,500.0
2024-06-12,12.84,12.84,12.81,12.81,7900.0
2024-06-13,12.81,12.81,12.81,12.81,0.0
2024-06-14,12.775,12.775,12.775,12.775,0.0
2024-06-17,12.775,12.775,12.775,12.775,0.0
2024-06-18,12.83,12.83,12.83,12.83,0.0
2024-06-19,12.85,12.85,12.84,12.84,1100.0
2024-06-20,12.81,12.81,12.81,12.81,0.0
2024-06-21,12.79,12.86,12.78,12.78,3900.0
2024-06-24,12.83,12.83,12.81,12.81,85.0
2024-06-25,12.8,12.8,12.8,12.8,0.0
2024-06-26,12.785,12.84,12.765,12.785,5900.0
2024-06-27,12.765,12.775,12.755,12.775,1700.0
2024-06-28,12.8,12.8,12.755,12.755,600.0
2024-07-02,12.745,12.755,12.745,12.745,4600.0
2024-07-03,12.82,12.945,12.82,12.84,5300.0
2024-07-04,12.86,12.86,12.84,12.84,1000.0
2024-07-05,12.86,12.86,12.85,12.85,6400.0
2024-07-08,12.86,12.86,12.86,12.86,0.0
2024-07-09,12.85,12.85,12.82,12.83,4700.0
2024-07-10,12.785,12.905,12.785,12.905,1258.0
2024-07-11,12.975,12.975,12.975,12.975,0.0
2024-07-12,13.04,13.08,13.04,13.05,12400.0
2024-07-15,13.05,13.05,13.05,13.05,400.0
2024-07-16,13.1,13.125,13.1,13.125,100.0
2024-07-17,13.105,13.125,13.105,13.125,100.0
2024-07-18,13.125,13.125,13.08,13.08,1500.0
2024-07-19,13.01,13.01,13.01,13.01,0.0
2024-07-22,13.09,13.09,13.09,13.09,0.0
2024-07-23,13.21,13.21,13.05,13.05,500.0
2024-07-24,12.985,12.985,12.985,12.985,0.0
2024-07-25,12.995,12.995,12.995,12.995,0.0
2024-07-26,13.1,13.1,13.08,13.08,800.0
2024-07-29,13.085,13.085,13.085,13.085,0.0
2024-07-30,13.075,13.095,13.075,13.095,1000.0
2024-07-31,13.175,13.18,13.175,13.18,1100.0
2024-08-01,13.115,13.115,13.115,13.115,0.0
2024-08-02,13.075,13.075,13.065,13.065,140.0
2024-08-06,13.03,13.335,12.845,12.845,250.0
2024-08-07,12.83,12.83,12.79,12.79,20.0
2024-08-08,12.875,12.895,12.875,12.895,1300.0
2024-08-09,12.935,12.935,12.935,12.935,0.0
2024-08-12,12.95,12.97,12.935,12.95,5070.0
2024-08-13,13.065,13.065,13.065,13.065,0.0
2024-08-14,13.115,13.115,13.105,13.105,100.0
2024-08-15,13.2,13.2,13.19,13.19,300.0
2024-08-16,13.22,13.22,13.2,13.2,100.0
2024-08-19,13.26,13.26,13.26,13.26,0.0
2024-08-20,13.23,13.23,13.23,13.23,0.0
2024-08-21,13.27,13.27,13.27,13.27,0.0
2024-08-22,13.335,13.74,13.2,13.2,207.0
2024-08-23,13.285,13.285,13.285,13.285,0.0
2024-08-26,13.28,13.28,13.26,13.26,301.0
2024-08-27,13.28,13.28,13.26,13.26,300.0
2024-08-28,13.23,13.365,13.23,13.24,6200.0
2024-08-29,13.24,13.24,13.24,13.24,0.0
2024-08-30,13.265,13.265,13.265,13.265,0.0
2024-09-03,13.245,13.255,13.19,13.19,379.0
2024-09-04,13.22,13.22,13.2,13.2,25.0
2024-09-05,13.19,13.19,13.19,13.19,0.0
2024-09-06,13.125,13.125,13.125,13.125,1300.0
2024-09-09,13.19,13.19,13.19,13.19,0.0
2024-09-10,13.21,13.21,13.21,13.21,0.0
2024-09-11,13.22,13.23,13.22,13.23,500.0
2024-09-12,13.285,13.285,13.285,13.285,0.0
2024-09-13,13.355,13.355,13.355,13.355,0.0
2024-09-16,13.41,13.41,13.41,13.41,0.0
2024-09-17,13.4,13.4,13.4,13.4,0.0
2024-09-18,13.38,13.38,13.38,13.38,0.0
2024-09-19,13.44,13.44,13.44,13.44,0.0
2024-09-20,13.37,13.41,13.37,13.41,104.0
2024-09-23,13.41,13.41,13.4,13.4,4245.0
2024-09-24,13.42,13.42,13.42,13.42,100.0
2024-09-25,13.38,13.38,13.38,13.38,0.0
2024-09-26,13.445,13.445,13.445,13.445,200.0
2024-09-27,13.475,13.475,13.475,13.475,0.0
2024-09-30,13.455,13.48,13.455,13.48,1000.0
2024-10-01,13.455,13.455,13.455,13.455,0.0
2024-10-02,13.445,13.445,13.445,13.445,0.0
2024-10-03,13.415,13.425,13.415,13.415,4100.0
2024-10-04,13.425,13.435,13.425,13.435,931.0
2024-10-07,13.425,13.425,13.425,13.425,0.0
2024-10-08,13.375,13.435,13.375,13.435,1300.0
2024-10-09,13.5,13.5,13.5,13.5,700.0
2024-10-10,13.51,13.51,13.51,13.51,400.0
2024-10-11,13.58,13.58,13.58,13.58,0.0
2024-10-15,13.48,13.625,13.48,13.58,101.0
2024-10-16,13.635,13.635,13.635,13.635,0.0
2024-10-17,13.665,13.665,13.635,13.635,300.0
2024-10-18,13.685,13.685,13.685,13.685,0.0
2024-10-21,13.615,13.615,13.615,13.615,0.0
2024-10-22,13.605,13.605,13.605,13.605,0.0
2024-10-23,13.54,13.54,13.54,13.54,0.0
2024-10-24,13.55,13.55,13.54,13.54,1000.0
2024-10-25,13.59,13.59,13.51,13.51,300.0
2024-10-28,13.54,13.54,13.54,13.54,0.0
2024-10-29,13.52,13.535,13.52,13.535,84.0
2024-10-30,13.5,13.5,13.49,13.49,500.0
2024-10-31,13.47,13.47,13.44,13.44,340.0
2024-11-01,13.41,13.41,13.41,13.41,0.0
2024-11-04,13.5,13.615,13.4,13.4,1604.0
2024-11-05,13.43,13.43,13.43,13.43,0.0
2024-11-06,13.49,13.49,13.49,13.49,0.0
2024-11-07,13.535,13.545,13.535,13.545,300.0
2024-11-08,13.545,13.565,13.545,13.565,700.0
2024-11-11,13.555,13.555,13.555,13.555,0.0
2024-11-12,13.5,13.5,13.43,13.43,200.0
2024-11-13,13.47,13.47,13.46,13.46,300.0
2024-11-14,13.48,13.48,13.48,13.48,0.0
2024-11-15,13.43,13.47,13.43,13.47,200.0
2024-11-18,13.49,13.49,13.48,13.48,700.0
2024-11-19,13.46,13.46,13.46,13.46,0.0
2024-11-20,13.46,13.46,13.46,13.46,0.0
2024-11-21,13.48,13.51,13.48,13.51,1100.0
2024-11-22,13.48,13.545,13.48,13.535,999.0
2024-11-25,13.98,13.98,13.575,13.595,804.0
2024-11-26,13.43,13.625,13.43,13.625,6771.0
2024-11-27,13.625,13.625,13.625,13.625,0.0
2024-11-28,13.64,13.64,13.64,13.64,0.0
2024-11-29,13.68,13.71,13.68,13.71,729.0
2024-12-02,13.69,13.69,13.69,13.69,0.0
2024-12-03,13.71,13.72,13.69,13.7,6300.0
2024-12-04,13.69,13.69,13.69,13.69,0.0
2024-12-05,13.71,13.71,13.69,13.7,500.0
2024-12-06,13.74,13.76,13.74,13.76,90.0
2024-12-09,13.73,13.73,13.73,13.73,2.0
2024-12-10,13.67,13.67,13.67,13.67,0.0
2024-12-11,13.65,13.65,13.65,13.65,700.0
2024-12-12,13.785,13.785,13.625,13.625,50.0
2024-12-13,13.605,13.615,13.605,13.615,1200.0
2024-12-16,13.575,13.575,13.575,13.575,0.0
2024-12-17,13.565,13.575,13.565,13.575,2000.0
2024-12-18,13.565,13.565,13.42,13.42,300.0
2024-12-19,13.37,13.38,13.34,13.34,3000.0
2024-12-20,13.42,13.42,13.42,13.42,0.0
2024-12-23,13.44,13.48,13.43,13.45,9200.0
2024-12-24,13.48,13.49,13.48,13.49,200.0
2024-12-27,13.48,13.48,13.48,13.48,0.0
2024-12-30,13.425,13.435,13.425,13.435,100.0
2024-12-31,13.435,13.435,13.435,13.435,0.0
2025-01-02,13.425,13.445,13.425,13.445,100.0
2025-01-03,13.53,13.53,13.53,13.53,0.0
2025-01-06,13.58,13.58,13.47,13.47,4200.0
2025-01-07,13.455,13.455,13.425,13.425,1400.0
2025-01-08,13.455,13.455,13.455,13.455,300.0
2025-01-09,13.46,13.46,13.445,13.445,1700.0
2025-01-10,13.295,13.325,13.21,13.325,366.0
2025-01-13,13.335,13.345,13.335,13.345,300.0
2025-01-14,13.335,13.365,13.325,13.355,2000.0
2025-01-15,13.49,13.49,13.49,13.49,700.0
2025-01-16,13.56,13.57,13.56,13.57,1500.0
2025-01-17,13.665,13.665,13.665,13.665,0.0
2025-01-20,13.655,13.655,13.59,13.6,400.0
2025-01-21,13.665,13.675,13.665,13.675,7600.0
2025-01-22,13.705,13.705,13.655,13.655,1200.0
2025-01-23,13.675,13.675,13.675,13.675,0.0
2025-01-24,13.695,13.695,13.695,13.695,0.0
2025-01-27,13.51,13.715,13.51,13.715,1900.0
2025-01-28,13.695,13.735,13.695,13.735,200.0
2025-01-29,13.725,13.735,13.725,13.735,1900.0
2025-01-30,13.85,13.85,13.815,13.815,100.0
2025-01-31,13.765,13.765,13.765,13.765,0.0
2025-02-03,13.765,13.765,13.745,13.745,12.0
2025-02-04,13.745,13.745,13.62,13.655,3602.0
2025-02-05,13.655,13.765,13.64,13.765,5200.0
2025-02-06,13.725,13.795,13.715,13.785,4307.0
2025-02-07,13.705,13.705,13.705,13.705,200.0
2025-02-10,13.795,13.805,13.785,13.785,1100.0
2025-02-11,13.795,13.805,13.795,13.805,1385.0
2025-02-12,13.775,13.775,13.775,13.775,0.0
2025-02-13,13.825,13.825,13.825,13.825,0.0
2025-02-14,13.83,13.83,13.815,13.815,2700.0
2025-02-18,13.715,13.85,13.715,13.84,600.0
2025-02-19,13.84,13.88,13.84,13.86,700.0
2025-02-20,13.87,13.87,13.87,13.87,0.0
2025-02-21,13.85,13.85,13.85,13.85,0.0
2025-02-24,13.88,13.89,13.87,13.87,400.0
2025-02-25,13.85,13.95,13.85,13.95,400.0
2025-02-26,14.0,14.0,13.97,13.97,100.0
2025-02-27,13.94,13.94,13.94,13.94,0.0
2025-02-28,14.03,14.03,14.03,14.03,0.0
2025-03-03,14.03,14.03,14.03,14.03,0.0
2025-03-04,13.9,13.9,13.9,13.9,0.0
2025-03-05,13.9,13.92,13.9,13.92,100.0
2025-03-06,13.815,13.825,13.805,13.825,63.0
2025-03-07,13.97,13.97,13.97,13.97,300.0
2025-03-10,13.91,13.93,13.91,13.93,100.0
2025-03-11,13.835,13.835,13.825,13.825,300.0
2025-03-12,13.765,13.765,13.765,13.765,0.0
2025-03-13,13.795,13.795,13.735,13.755,1000.0
2025-03-14,13.835,13.88,13.835,13.88,1300.0
2025-03-17,13.93,13.93,13.93,13.93,0.0
2025-03-18,13.93,13.93,13.93,13.93,0.0
2025-03-19,14.0,14.0,14.0,14.0,0.0
2025-03-20,13.96,13.96,13.96,13.96,0.0
2025-03-21,13.92,13.92,13.92,13.92,0.0
2025-03-24,13.94,13.94,13.94,13.94,200.0
2025-03-25,13.93,13.93,13.92,13.92,300.0
2025-03-26,13.92,13.92,13.88,13.88,600.0
2025-03-27,13.895,13.895,13.895,13.895,0.0
2025-03-28,13.83,13.84,13.81,13.84,460.0
2025-03-31,13.85,13.905,13.85,13.905,1230.0
2025-04-01,13.875,13.875,13.85,13.865,202.0
2025-04-02,13.905,13.905,13.905,13.905,0.0
2025-04-03,13.545,13.545,13.545,13.545,0.0
2025-04-04,13.25,13.25,13.105,13.105,100.0
2025-04-07,12.86,12.88,12.86,12.88,1700.0
2025-04-08,12.86,12.98,12.675,12.675,1820.0
2025-04-09,13.075,13.195,13.075,13.195,300.0
2025-04-10,12.89,12.9,12.87,12.9,1645.0
2025-04-11,13.03,13.03,13.03,13.03,0.0
2025-04-14,13.135,13.135,13.135,13.135,0.0
2025-04-15,13.205,13.205,13.205,13.205,0.0
2025-04-16,13.115,13.115,13.115,13.115,0.0
2025-04-17,13.165,13.165,13.165,13.165,0.0
2025-04-21,13.045,13.045,13.045,13.045,0.0
2025-04-22,13.205,13.215,13.205,13.215,100.0
2025-04-23,13.465,13.465,13.29,13.29,4200.0
2025-04-24,13.41,13.41,13.41,13.41,600.0
2025-04-25,13.44,13.44,13.44,13.44,0.0
2025-04-28,13.49,13.49,13.49,13.49,0.0
2025-04-29,13.37,13.55,13.07,13.54,1925.0
2025-04-30,13.49,13.49,13.49,13.49,0.0
2025-05-01,13.5,13.5,13.5,13.5,0.0
2025-05-02,13.52,13.55,13.52,13.55,300.0
2025-05-05,13.53,13.53,13.53,13.53,0.0
2025-05-06,13.53,13.53,13.52,13.52,100.0
2025-05-07,13.54,13.54,13.54,13.54,0.0
2025-05-08,13.58,13.58,13.58,13.58,0.0
2025-05-09,13.625,13.625,13.625,13.625,0.0
2025-05-12,13.715,13.735,13.715,13.735,400.0
2025-05-13,13.745,13.745,13.745,13.745,0.0
2025-05-14,13.745,13.745,13.745,13.745,0.0
2025-05-15,13.855,13.855,13.835,13.835,720.0
2025-05-16,13.845,13.88,13.845,13.88,400.0
2025-05-20,13.98,14.275,13.86,13.86,1000.0
2025-05-21,13.725,13.725,13.725,13.725,0.0
2025-05-22,13.685,13.715,13.685,13.715,300.0
2025-05-23,13.625,13.625,13.625,13.625,0.0
2025-05-26,13.715,13.715,13.715,13.715,0.0
2025-05-27,13.795,13.795,13.795,13.795,0.0
2025-05-28,13.735,13.76,13.735,13.745,1000.0
2025-05-29,13.91,14.205,13.595,13.8,6578.0
2025-05-30,13.79,13.79,13.745,13.77,8777.0
2025-06-02,13.79,13.79,13.79,13.79,0.0
2025-06-03,13.84,13.84,13.82,13.82,188.0
2025-06-04,13.85,13.85,13.83,13.83,192.0
2025-06-05,13.81,13.81,13.81,13.81,0.0
2025-06-06,13.99,13.99,13.84,13.84,376.0
2025-06-09,13.86,13.86,13.86,13.86,0.0
2025-06-10,13.91,13.91,13.91,13.91,713.0
2025-06-11,13.92,13.92,13.92,13.92,0.0
2025-06-12,13.94,13.95,13.94,13.95,1100.0
2025-06-13,13.89,13.89,13.86,13.87,5202.0
2025-06-16,13.455,13.9,13.455,13.88,687.0
2025-06-17,13.88,13.88,13.87,13.87,300.0
2025-06-18,13.93,13.93,13.9,13.9,712.0
2025-06-19,13.88,13.88,13.88,13.88,0.0
2025-06-20,13.9,13.9,13.9,13.9,0.0
2025-06-23,13.95,13.95,13.95,13.95,0.0
2025-06-24,13.96,14.01,13.96,14.01,302.0
2025-06-25,13.99,13.99,13.98,13.98,300.0
2025-06-26,14.395,14.395,14.02,14.02,10.0
2025-06-27,14.07,14.07,14.07,14.07,0.0
2025-06-30,14.08,14.08,14.08,14.08,0.0
2025-07-02,14.14,14.14,14.14,14.14,48.0
2025-07-03,14.15,14.15,14.15,14.15,0.0
2025-07-04,13.98,14.13,13.98,14.13,1300.0
2025-07-07,14.16,14.16,14.11,14.11,681.0
2025-07-08,14.15,14.15,14.15,14.15,0.0
2025-07-09,14.19,14.24,14.19,14.24,100.0
2025-07-10,14.28,14.28,14.25,14.25,306.0
2025-07-11,14.22,14.22,14.21,14.21,1043.0
2025-07-14,14.665,14.665,14.18,14.21,4191.0
2025-07-15,14.14,14.14,14.14,14.14,0.0
2025-07-16,14.15,14.15,14.15,14.15,0.0
2025-07-17,14.2,14.21,14.2,14.21,300.0
2025-07-18,14.18,14.18,14.18,14.18,0.0
2025-07-21,14.26,14.26,14.22,14.22,360.0
2025-07-22,14.24,14.24,14.24,14.24,0.0
2025-07-23,14.29,14.32,14.29,14.32,300.0
2025-07-24,14.3,14.3,14.3,14.3,0.0
2025-07-25,14.355,14.355,14.355,14.355,0.0
2025-07-28,14.3,14.3,14.3,14.3,100.0
2025-07-29,14.34,14.36,14.34,14.36,1200.0
2025-07-30,14.36,14.36,14.31,14.31,1100.0
2025-07-31,14.3,14.3,14.28,14.28,4300.0
2025-08-01,14.25,14.25,14.24,14.24,1860.0
2025-08-05,14.35,14.35,14.35,14.35,300.0
2025-08-06,14.39,14.39,14.37,14.37,300.0
2025-08-07,14.39,14.39,14.39,14.39,0.0
2025-08-08,14.43,14.45,14.43,14.45,3600.0
2025-08-11,14.43,14.43,14.43,14.43,0.0
2025-08-12,14.52,14.52,14.51,14.51,600.0
2025-08-13,14.57,14.57,14.57,14.57,0.0
2025-08-14,14.57,14.59,14.56,14.58,1100.0
2025-08-15,14.58,14.58,14.58,14.58,0.0
2025-08-18,14.57,14.57,14.54,14.54,25.0
2025-08-19,14.59,14.59,14.59,14.59,0.0
2025-08-20,14.62,14.64,14.62,14.64,2700.0
2025-08-21,14.62,14.62,14.62,14.62,0.0
2025-08-22,14.745,14.745,14.735,14.735,300.0
2025-08-25,14.68,14.68,14.68,14.68,0.0
2025-08-26,14.65,14.65,14.65,14.65,0.0
2025-08-27,14.625,14.635,14.625,14.635,1900.0
2025-08-28,14.645,14.645,14.645,14.645,0.0
2025-08-29,14.615,14.615,14.615,14.615,0.0
2025-09-02,14.595,14.595,14.535,14.575,56.0
2025-09-03,14.595,14.595,14.595,14.595,0.0
2025-09-04,14.645,14.685,14.645,14.685,505.0
2025-09-05,14.76,14.76,14.72,14.72,100.0
2025-09-08,14.74,14.75,14.74,14.75,175.0
2025-09-09,14.74,14.77,14.74,14.77,36.0
2025-09-10,14.82,14.83,14.82,14.83,100.0
2025-09-11,14.9,14.9,14.9,14.9,0.0
2025-09-12,14.88,14.89,14.88,14.88,534.0
2025-09-15,15.04,15.04,14.87,14.87,512.0
2025-09-16,14.86,14.86,14.86,14.86,0.0
2025-09-17,14.73,14.88,14.73,14.84,682.0
2025-09-18,14.84,14.84,14.84,14.84,0.0
2025-09-19,15.0,15.0,14.85,14.85,200.0
2025-09-22,14.95,14.95,14.9,14.91,700.0
2025-09-23,14.92,14.92,14.92,14.92,0.0
2025-09-24,14.93,14.93,14.93,14.93,0.0
2025-09-25,14.89,14.89,14.89,14.89,600.0
2025-09-26,14.95,14.97,14.95,14.97,21.0
2025-09-29,14.98,14.98,14.98,14.98,0.0
2025-09-30,15.0,15.0,15.0,15.0,0.0
2025-10-01,15.08,15.08,15.08,15.08,1130.0
2025-10-02,15.07,15.11,15.07,15.09,2200.0
2025-10-03,15.15,15.15,15.15,15.15,0.0
2025-10-06,15.25,15.25,15.12,15.12,14150.0
2025-10-07,15.07,15.07,15.07,15.07,0.0
2025-10-08,15.08,15.08,15.08,15.08,0.0
2025-10-09,15.06,15.06,15.06,15.06,0.0
2025-10-10,14.91,14.91,14.91,14.91,0.0
2025-10-14,15.15,15.15,15.02,15.09,4501.0
2025-10-15,15.18,15.18,15.14,15.14,18.0
2025-10-16,15.13,15.14,15.13,15.14,2100.0
2025-10-17,15.14,15.14,15.11,15.11,113.0
2025-10-20,15.04,15.21,15.04,15.21,89.0
2025-10-21,15.15,15.15,15.15,15.15,0.0
2025-10-22,15.12,15.13,15.11,15.13,3800.0
2025-10-23,15.19,15.19,15.19,15.19,0.0
2025-10-24,15.25,15.25,15.25,15.25,0.0
2025-10-27,15.3,15.3,15.3,15.3,0.0
2025-10-28,15.25,15.25,15.25,15.25,0.0
2025-10-29,15.395,15.395,15.185,15.185,1811.0
2025-10-30,15.155,15.155,15.155,15.155,0.0
2025-10-31,15.315,15.315,15.155,15.155,101.0
2025-11-03,14.735,15.225,14.735,15.155,2213.0
2025-11-04,15.225,15.225,15.105,15.105,4018.0
2025-11-05,15.195,15.195,15.175,15.175,5000.0
2025-11-06,15.315,15.315,15.165,15.165,1065.0
2025-11-07,15.115,15.145,15.115,15.145,1200.0
2025-11-10,15.245,15.265,15.245,15.255,90.0
2025-11-11,15.385,15.385,15.305,15.325,30.0
2025-11-12,15.845,15.845,14.885,15.375,24.0
2025-11-13,15.405,15.405,15.275,15.285,6520.0
2025-11-14,15.265,15.285,15.265,15.265,506.0
2025-11-17,15.305,15.305,15.165,15.175,3401.0
2025-11-18,15.065,15.125,15.065,15.125,5808.0
2025-11-19,15.115,15.135,15.115,15.135,300.0
2025-11-20,15.265,15.265,15.035,15.035,1129.0
2025-11-21,15.105,15.155,15.105,15.155,300.0
2025-11-24,15.235,15.235,15.205,15.235,600.0
2025-11-25,15.265,15.345,15.265,15.345,400.0
2025-11-26,15.36,15.41,15.36,15.41,1032.0