Date,Open,High,Low,Close,Volume
2019-03-01,11.985,11.985,11.985,11.985,500.0
2019-03-04,11.985,11.985,11.985,11.985,0.0
2019-03-05,11.985,11.99,11.965,11.965,10000.0
2019-03-06,11.985,11.985,11.985,11.985,362.0
2019-03-07,11.985,11.985,11.985,11.985,2016.0
2019-03-08,11.99,11.99,11.99,11.99,1400.0
2019-03-11,11.965,11.965,11.965,11.965,600.0
2019-03-12,12.005,12.005,11.985,12.005,2250.0
2019-03-13,12.005,12.005,12.005,12.005,4000.0
2019-03-14,12.015,12.015,12.015,12.015,1520.0
2019-03-15,12.015,12.015,12.015,12.015,0.0
2019-03-18,12.03,12.03,12.0,12.015,1553.0
2019-03-19,12.02,12.02,12.02,12.02,4945.0
2019-03-20,12.02,12.02,12.02,12.02,0.0
2019-03-21,12.045,12.045,12.015,12.04,9497.0
2019-03-22,12.04,12.04,12.04,12.04,0.0
2019-03-25,12.045,12.045,12.045,12.045,200.0
2019-03-26,12.04,12.04,12.04,12.04,714.0
2019-03-27,12.06,12.06,12.06,12.06,204.0
2019-03-28,12.05,12.05,12.045,12.05,700.0
2019-03-29,12.02,12.02,12.02,12.02,717.0
2019-04-01,12.07,12.07,12.07,12.07,130.0
2019-04-02,12.07,12.07,12.045,12.045,4490.0
2019-04-03,12.035,12.07,12.035,12.07,1377.0
2019-04-04,12.07,12.07,12.07,12.07,0.0
2019-04-05,12.07,12.07,12.07,12.07,0.0
2019-04-08,12.045,12.045,12.045,12.045,1831.0
2019-04-09,12.045,12.045,12.045,12.045,455.0
2019-04-10,12.045,12.045,12.045,12.045,0.0
2019-04-11,12.085,12.085,12.05,12.085,3650.0
2019-04-12,12.075,12.075,12.05,12.05,5918.0
2019-04-15,12.05,12.05,12.05,12.05,0.0
2019-04-16,12.09,12.09,12.09,12.09,1300.0
2019-04-17,12.09,12.09,12.06,12.06,1191.0
2019-04-18,12.06,12.06,12.06,12.06,0.0
2019-04-22,12.105,12.105,12.105,12.105,150.0
2019-04-23,12.115,12.115,12.115,12.115,600.0
2019-04-24,12.13,12.13,12.13,12.13,100.0
2019-04-25,12.075,12.1,12.075,12.1,291.0
2019-04-26,12.1,12.1,12.1,12.1,22000.0
2019-04-29,12.12,12.12,12.12,12.12,4568.0
2019-04-30,12.14,12.14,12.105,12.105,2801.0
2019-05-01,12.14,12.145,12.14,12.14,1800.0
2019-05-02,12.1,12.1,12.1,12.1,400.0
2019-05-03,12.12,12.12,12.1,12.1,2900.0
2019-05-06,12.13,12.13,12.13,12.13,2200.0
2019-05-07,12.105,12.145,12.105,12.13,2440.0
2019-05-08,12.12,12.12,12.12,12.12,8000.0
2019-05-09,12.115,12.13,12.1,12.115,860.0
2019-05-10,12.1,12.115,12.1,12.115,5300.0
2019-05-13,12.13,12.13,12.13,12.13,5895.0
2019-05-14,12.115,12.115,12.105,12.105,362.0
2019-05-15,12.13,12.13,12.105,12.105,685.0
2019-05-16,12.115,12.13,12.115,12.13,1000.0
2019-05-17,12.13,12.13,12.13,12.13,6565.0
2019-05-21,12.115,12.115,12.1,12.1,3250.0
2019-05-22,12.12,12.12,12.1,12.1,2000.0
2019-05-23,12.14,12.14,12.1,12.1,95.0
2019-05-24,12.1,12.1,12.1,12.1,0.0
2019-05-27,12.1,12.1,12.1,12.1,0.0
2019-05-28,12.155,12.16,12.12,12.14,7575.0
2019-05-29,12.16,12.16,12.15,12.15,2684.0
2019-05-30,12.125,12.14,12.11,12.14,2315.0
2019-05-31,12.14,12.14,12.14,12.14,0.0
2019-06-03,12.16,12.16,12.16,12.16,2550.0
2019-06-04,12.16,12.16,12.16,12.16,0.0
2019-06-05,12.18,12.18,12.15,12.15,1455.0
2019-06-06,12.16,12.16,12.16,12.16,1500.0
2019-06-07,12.18,12.19,12.18,12.19,9712.0
2019-06-10,12.15,12.15,12.15,12.15,2084.0
2019-06-11,12.16,12.16,12.16,12.16,2575.0
2019-06-12,12.165,12.165,12.165,12.165,3400.0
2019-06-13,12.205,12.205,12.18,12.205,2990.0
2019-06-14,12.19,12.22,12.19,12.22,3100.0
2019-06-17,12.215,12.215,12.215,12.215,6725.0
2019-06-18,12.22,12.22,12.19,12.205,2210.0
2019-06-19,12.19,12.19,12.19,12.19,10700.0
2019-06-20,12.195,12.245,12.195,12.245,1595.0
2019-06-21,12.235,12.235,12.235,12.235,1275.0
2019-06-24,12.26,12.27,12.235,12.235,2371.0
2019-06-25,12.26,12.26,12.26,12.26,200.0
2019-06-26,12.25,12.25,12.23,12.23,4123.0
2019-06-27,12.255,12.255,12.23,12.255,8040.0
2019-06-28,12.25,12.25,12.25,12.25,450.0
2019-07-02,12.255,12.255,12.225,12.255,5276.0
2019-07-03,12.255,12.255,12.255,12.255,4457.0
2019-07-04,12.255,12.255,12.225,12.225,1976.0
2019-07-05,12.225,12.225,12.225,12.225,1950.0
2019-07-08,12.225,12.225,12.195,12.195,4100.0
2019-07-09,12.225,12.225,12.225,12.225,2775.0
2019-07-10,12.23,12.24,12.23,12.24,1569.0
2019-07-11,12.24,12.25,12.24,12.25,14160.0
2019-07-12,12.21,12.25,12.21,12.25,3635.0
2019-07-15,12.255,12.255,12.255,12.255,462.0
2019-07-16,12.25,12.25,12.24,12.24,2790.0
2019-07-17,12.23,12.23,12.23,12.23,825.0
2019-07-18,12.265,12.27,12.265,12.27,17100.0
2019-07-19,12.265,12.265,12.265,12.265,1450.0
2019-07-22,12.28,12.28,12.25,12.25,23273.0
2019-07-23,12.25,12.255,12.25,12.255,1516.0
2019-07-24,12.285,12.285,12.285,12.285,4675.0
2019-07-25,12.28,12.285,12.28,12.285,9892.0
2019-07-26,12.255,12.29,12.255,12.255,4886.0
2019-07-29,12.27,12.285,12.27,12.285,500.0
2019-07-30,12.275,12.275,12.235,12.235,10572.0
2019-07-31,12.26,12.27,12.235,12.235,22360.0
2019-08-01,12.235,12.285,12.235,12.285,7440.0
2019-08-02,12.285,12.29,12.285,12.29,6000.0
2019-08-06,12.3,12.3,12.29,12.29,90.0
2019-08-07,12.27,12.29,12.26,12.29,19998.0
2019-08-08,12.29,12.29,12.29,12.29,0.0
2019-08-09,12.275,12.275,12.275,12.275,100.0
2019-08-12,12.3,12.3,12.275,12.275,200.0
2019-08-13,12.275,12.275,12.275,12.275,0.0
2019-08-14,12.3,12.3,12.26,12.26,22600.0
2019-08-15,12.25,12.3,12.25,12.3,1300.0
2019-08-16,12.25,12.25,12.245,12.245,487.0
2019-08-19,12.25,12.285,12.25,12.285,952.0
2019-08-20,12.27,12.27,12.27,12.27,756.0
2019-08-21,12.245,12.285,12.245,12.285,11700.0
2019-08-22,12.29,12.29,12.245,12.245,10361.0
2019-08-23,12.245,12.245,12.245,12.245,0.0
2019-08-26,12.245,12.245,12.245,12.245,0.0
2019-08-27,12.3,12.3,12.285,12.285,7900.0
2019-08-28,12.32,12.32,12.31,12.31,6310.0
2019-08-29,12.29,12.31,12.29,12.31,19404.0
2019-08-30,12.31,12.31,12.31,12.31,0.0
2019-09-03,12.305,12.325,12.295,12.295,4595.0
2019-09-04,12.295,12.295,12.295,12.295,0.0
2019-09-05,12.265,12.265,12.265,12.265,3972.0
2019-09-06,12.29,12.29,12.255,12.29,3820.0
2019-09-09,12.28,12.28,12.28,12.28,500.0
2019-09-10,12.265,12.265,12.265,12.265,1168.0
2019-09-11,12.28,12.28,12.265,12.265,100.0
2019-09-12,12.24,12.27,12.225,12.265,6150.0
2019-09-13,12.23,12.23,12.23,12.23,2710.0
2019-09-16,12.25,12.25,12.25,12.25,455.0
2019-09-17,12.28,12.28,12.255,12.255,2020.0
2019-09-18,12.265,12.28,12.25,12.265,440.0
2019-09-19,12.28,12.28,12.28,12.28,100.0
2019-09-20,12.265,12.29,12.265,12.265,1870.0
2019-09-23,12.31,12.31,12.31,12.31,700.0
2019-09-24,12.32,12.32,12.29,12.295,4790.0
2019-09-25,12.28,12.28,12.255,12.255,1565.0
2019-09-26,12.3,12.3,12.3,12.3,739.0
2019-09-27,12.29,12.29,12.27,12.29,3002.0
2019-09-30,12.29,12.29,12.27,12.27,9038.0
2019-10-01,12.285,12.305,12.285,12.305,7723.0
2019-10-02,12.29,12.305,12.29,12.305,3300.0
2019-10-03,12.325,12.325,12.325,12.325,6143.0
2019-10-04,12.325,12.325,12.325,12.325,0.0
2019-10-07,12.315,12.315,12.315,12.315,6700.0
2019-10-08,12.3,12.315,12.285,12.315,8242.0
2019-10-09,12.305,12.305,12.27,12.27,10047.0
2019-10-10,12.285,12.285,12.25,12.27,4800.0
2019-10-11,12.26,12.26,12.23,12.23,5200.0
2019-10-15,12.23,12.23,12.23,12.23,110.0
2019-10-16,12.27,12.275,12.26,12.27,1955.0
2019-10-17,12.27,12.27,12.27,12.27,1800.0
2019-10-18,12.245,12.285,12.245,12.245,558.0
2019-10-21,12.275,12.275,12.275,12.275,610.0
2019-10-22,12.27,12.29,12.27,12.275,3939.0
2019-10-23,12.27,12.29,12.27,12.27,2648.0
2019-10-24,12.27,12.27,12.27,12.27,165.0
2019-10-25,12.3,12.3,12.245,12.27,3622.0
2019-10-28,12.25,12.27,12.25,12.25,578.0
2019-10-29,12.265,12.265,12.265,12.265,1304.0
2019-10-30,12.295,12.33,12.295,12.33,7060.0
2019-10-31,12.305,12.335,12.305,12.335,8930.0
2019-11-01,12.32,12.32,12.32,12.32,2115.0
2019-11-04,12.32,12.32,12.32,12.32,9950.0
2019-11-05,12.31,12.31,12.28,12.28,1776.0
2019-11-06,12.295,12.32,12.295,12.32,1269.0
2019-11-07,12.27,12.31,12.27,12.28,7784.0
2019-11-08,12.295,12.335,12.295,12.335,3696.0
2019-11-11,12.35,12.35,12.28,12.335,4189.0
2019-11-12,12.295,12.32,12.295,12.295,2696.0
2019-11-13,12.305,12.33,12.305,12.33,5211.0
2019-11-14,12.32,12.35,12.32,12.32,2119.0
2019-11-15,12.31,12.31,12.31,12.31,4021.0
2019-11-18,12.32,12.345,12.32,12.345,2488.0
2019-11-19,12.32,12.35,12.32,12.35,5387.0
2019-11-20,12.33,12.33,12.33,12.33,4406.0
2019-11-21,12.31,12.345,12.31,12.335,5025.0
2019-11-22,12.335,12.345,12.335,12.345,2205.0
2019-11-25,12.345,12.345,12.345,12.345,1162.0
2019-11-26,12.36,12.36,12.325,12.36,8669.0
2019-11-27,12.365,12.365,12.325,12.325,5972.0
2019-11-28,12.33,12.33,12.33,12.33,2110.0
2019-11-29,12.355,12.355,12.33,12.33,4516.0
2019-12-02,12.325,12.325,12.325,12.325,197.0
2019-12-03,12.345,12.345,12.345,12.345,700.0
2019-12-04,12.305,12.315,12.305,12.315,2068.0
2019-12-05,12.33,12.33,12.315,12.315,18.0
2019-12-06,12.315,12.315,12.315,12.315,0.0
2019-12-09,12.33,12.355,12.325,12.355,12588.0
2019-12-10,12.365,12.365,12.325,12.325,8448.0
2019-12-11,12.355,12.355,12.325,12.325,2500.0
2019-12-12,12.345,12.345,12.315,12.345,6797.0
2019-12-13,12.345,12.38,12.345,12.38,4261.0
2019-12-16,12.34,12.37,12.34,12.34,6716.0
2019-12-17,12.34,12.37,12.34,12.37,11674.0
2019-12-18,12.355,12.355,12.355,12.355,3250.0
2019-12-19,12.355,12.355,12.355,12.355,0.0
2019-12-20,12.355,12.355,12.355,12.355,0.0
2019-12-23,12.365,12.365,12.355,12.355,21000.0
2019-12-24,12.345,12.345,12.345,12.345,126.0
2019-12-27,12.365,12.365,12.365,12.365,250.0
2019-12-30,12.385,12.385,12.36,12.385,809.0
2019-12-31,12.355,12.355,12.355,12.355,139.0
2020-01-02,12.37,12.37,12.37,12.37,200.0
2020-01-03,12.41,12.41,12.4,12.4,300.0
2020-01-06,12.375,12.375,12.375,12.375,102.0
2020-01-07,12.41,12.415,12.385,12.385,2408.0
2020-01-08,12.395,12.4,12.395,12.4,11705.0
2020-01-09,12.4,12.4,12.4,12.4,0.0
2020-01-10,12.385,12.415,12.385,12.415,3253.0
2020-01-13,12.41,12.415,12.395,12.415,5758.0
2020-01-14,12.425,12.425,12.4,12.4,907.0
2020-01-15,12.41,12.44,12.41,12.44,6389.0
2020-01-16,12.415,12.415,12.415,12.415,333.0
2020-01-17,12.44,12.44,12.425,12.44,2267.0
2020-01-20,12.45,12.45,12.415,12.435,2390.0
2020-01-21,12.425,12.455,12.425,12.455,6196.0
2020-01-22,12.45,12.45,12.45,12.45,310.0
2020-01-23,12.49,12.49,12.49,12.49,1600.0
2020-01-24,12.49,12.49,12.465,12.465,2067.0
2020-01-27,12.505,12.505,12.475,12.475,3802.0
2020-01-28,12.48,12.48,12.44,12.44,684.0
2020-01-29,12.495,12.495,12.46,12.46,6030.0
2020-01-30,12.485,12.495,12.47,12.47,2490.0
2020-01-31,12.485,12.495,12.47,12.495,3031.0
2020-02-03,12.475,12.485,12.46,12.485,66297.0
2020-02-04,12.455,12.475,12.455,12.475,6375.0
2020-02-05,12.475,12.475,12.475,12.475,0.0
2020-02-06,12.455,12.495,12.455,12.495,4776.0
2020-02-07,12.47,12.47,12.47,12.47,8300.0
2020-02-10,12.51,12.51,12.475,12.51,6774.0
2020-02-11,12.47,12.495,12.47,12.47,4694.0
2020-02-12,12.46,12.46,12.46,12.46,725.0
2020-02-13,12.47,12.47,12.46,12.46,749.0
2020-02-14,12.475,12.5,12.475,12.5,26245.0
2020-02-18,12.485,12.515,12.485,12.51,10217.0
2020-02-19,12.475,12.475,12.475,12.475,3035.0
2020-02-20,12.475,12.515,12.475,12.515,8099.0
2020-02-21,12.5,12.525,12.5,12.525,1708.0
2020-02-24,12.51,12.54,12.51,12.54,11564.0
2020-02-25,12.525,12.525,12.5,12.5,3607.0
2020-02-26,12.505,12.505,12.48,12.48,2977.0
2020-02-27,12.48,12.48,12.48,12.48,0.0
2020-02-28,12.475,12.475,12.45,12.45,886.0
2020-03-02,12.475,12.52,12.475,12.52,3359.0
2020-03-03,12.545,12.545,12.535,12.535,469.0
2020-03-04,12.575,12.575,12.555,12.555,3380.0
2020-03-05,12.61,12.625,12.61,12.625,1839.0
2020-03-06,12.65,12.65,12.585,12.585,3552.0
2020-03-09,12.4,12.4,12.4,12.4,6000.0
2020-03-10,12.37,12.455,12.37,12.37,7060.0
2020-03-11,12.495,12.495,12.335,12.455,5482.0
2020-03-12,12.455,12.455,12.455,12.455,0.0
2020-03-13,11.98,12.005,11.895,11.98,1040.0
2020-03-16,11.7,11.7,11.7,11.7,1672.0
2020-03-17,12.005,12.005,11.58,11.58,1640.0
2020-03-18,11.58,11.58,11.58,11.58,0.0
2020-03-19,11.14,11.14,11.14,11.14,1232.0
2020-03-20,11.58,11.66,11.58,11.66,1975.0
2020-03-23,11.66,11.66,11.66,11.66,0.0
2020-03-24,10.76,10.76,10.745,10.745,842.0
2020-03-25,11.66,11.66,11.115,11.115,10020.0
2020-03-26,11.66,11.66,11.66,11.66,3977.0
2020-03-27,11.405,11.405,11.405,11.405,6879.0
2020-03-30,11.835,11.84,11.835,11.84,3184.0
2020-03-31,11.72,11.73,11.72,11.73,3800.0
2020-04-01,11.73,11.73,11.73,11.73,117083.0
2020-04-02,11.53,11.53,11.53,11.53,1800.0
2020-04-03,11.85,11.85,11.85,11.85,100.0
2020-04-06,11.82,11.82,11.82,11.82,400.0
2020-04-07,11.82,11.82,11.82,11.82,0.0
2020-04-08,11.82,11.82,11.82,11.82,0.0
2020-04-09,11.82,11.82,11.82,11.82,0.0
2020-04-13,11.85,11.85,11.82,11.82,7.0
2020-04-14,11.82,11.82,11.82,11.82,0.0
2020-04-15,12.05,12.165,12.05,12.125,67879.0
2020-04-16,12.07,12.07,12.07,12.07,1000.0
2020-04-17,12.23,12.23,12.23,12.23,1000.0
2020-04-20,12.235,12.235,12.23,12.23,3326.0
2020-04-21,12.07,12.235,12.07,12.235,1283.0
2020-04-22,12.215,12.215,12.09,12.09,3526.0
2020-04-23,12.09,12.215,12.09,12.215,13592.0
2020-04-24,12.215,12.215,12.215,12.215,0.0
2020-04-27,12.115,12.115,12.115,12.115,432.0
2020-04-28,12.145,12.145,12.145,12.145,0.0
2020-04-29,12.24,12.24,12.235,12.235,3195.0
2020-04-30,12.16,12.2,12.16,12.2,740.0
2020-05-01,12.265,12.265,12.265,12.265,4900.0
2020-05-04,12.265,12.265,12.265,12.265,390.0
2020-05-05,12.185,12.265,12.185,12.265,1364.0
2020-05-06,12.265,12.265,12.2,12.2,4824.0
2020-05-07,12.225,12.225,12.2,12.2,200.0
2020-05-08,12.235,12.29,12.235,12.29,4989.0
2020-05-11,12.3,12.3,12.29,12.29,1.0
2020-05-12,12.29,12.29,12.29,12.29,500.0
2020-05-13,12.28,12.28,12.225,12.225,2828.0
2020-05-14,12.195,12.25,12.195,12.195,5177.0
2020-05-15,12.235,12.235,12.16,12.175,561.0
2020-05-19,12.24,12.24,12.24,12.24,5085.0
2020-05-20,12.29,12.29,12.235,12.29,1900.0
2020-05-21,12.29,12.29,12.29,12.29,0.0
2020-05-22,12.29,12.29,12.29,12.29,0.0
2020-05-25,12.29,12.29,12.29,12.29,0.0
2020-05-26,12.32,12.32,12.275,12.275,3037.0
2020-05-27,12.3,12.3,12.3,12.3,0.0
2020-05-28,12.44,12.44,12.36,12.365,2893.0
2020-05-29,12.32,12.39,12.32,12.39,900.0
2020-06-01,12.39,12.39,12.39,12.39,200.0
2020-06-02,12.405,12.405,12.405,12.405,7100.0
2020-06-03,12.4,12.4,12.4,12.4,426.0
2020-06-04,12.47,12.47,12.4,12.4,11.0
2020-06-05,12.48,12.505,12.48,12.48,57040.0
2020-06-08,12.455,12.505,12.455,12.505,403.0
2020-06-09,12.555,12.555,12.515,12.515,6767.0
2020-06-10,12.555,12.555,12.555,12.555,8700.0
2020-06-11,12.545,12.545,12.49,12.49,1370.0
2020-06-12,12.49,12.49,12.49,12.49,0.0
2020-06-15,12.465,12.465,12.465,12.465,200.0
2020-06-16,12.48,12.52,12.47,12.52,62523.0
2020-06-17,12.555,12.555,12.555,12.555,5908.0
2020-06-18,12.535,12.535,12.535,12.535,500.0
2020-06-19,12.52,12.56,12.52,12.56,5701.0
2020-06-22,12.535,12.535,12.535,12.535,430.0
2020-06-23,12.57,12.57,12.57,12.57,7400.0
2020-06-24,12.575,12.575,12.545,12.545,3474.0
2020-06-25,12.57,12.57,12.53,12.53,5723.0
2020-06-26,12.515,12.555,12.515,12.555,700.0
2020-06-29,12.515,12.55,12.515,12.515,1513.0
2020-06-30,12.555,12.555,12.555,12.555,704.0
2020-07-02,12.515,12.565,12.515,12.565,3618.0
2020-07-03,12.565,12.565,12.565,12.565,578.0
2020-07-06,12.575,12.575,12.575,12.575,2966.0
2020-07-07,12.555,12.575,12.555,12.575,2034.0
2020-07-08,12.6,12.6,12.6,12.6,200.0
2020-07-09,12.605,12.605,12.605,12.605,5350.0
2020-07-10,12.605,12.605,12.6,12.6,5020.0
2020-07-13,12.605,12.605,12.6,12.6,1.0
2020-07-14,12.6,12.6,12.6,12.6,0.0
2020-07-15,12.6,12.6,12.6,12.6,0.0
2020-07-16,12.6,12.6,12.6,12.6,0.0
2020-07-17,12.645,12.645,12.615,12.615,3637.0
2020-07-20,12.63,12.665,12.63,12.665,6585.0
2020-07-21,12.68,12.68,12.665,12.68,1250.0
2020-07-22,12.695,12.695,12.67,12.67,4977.0
2020-07-23,12.705,12.705,12.67,12.67,4298.0
2020-07-24,12.67,12.67,12.67,12.67,0.0
2020-07-27,12.67,12.67,12.67,12.67,0.0
2020-07-28,12.67,12.67,12.67,12.67,0.0
2020-07-29,12.69,12.7,12.69,12.7,20.0
2020-07-30,12.725,12.725,12.705,12.705,6879.0
2020-07-31,12.705,12.74,12.705,12.705,2887.0
2020-08-04,12.705,12.705,12.705,12.705,0.0
2020-08-05,12.725,12.74,12.715,12.725,7529.0
2020-08-06,12.73,12.73,12.73,12.73,325.0
2020-08-07,12.74,12.765,12.74,12.765,3975.0
2020-08-10,12.78,12.78,12.78,12.78,1300.0
2020-08-11,12.78,12.78,12.78,12.78,0.0
2020-08-12,12.78,12.78,12.74,12.78,75.0
2020-08-13,12.775,12.775,12.74,12.74,1420.0
2020-08-14,12.775,12.78,12.775,12.775,270.0
2020-08-17,12.775,12.775,12.74,12.74,10794.0
2020-08-18,12.765,12.765,12.765,12.765,1200.0
2020-08-19,12.765,12.765,12.74,12.74,2792.0
2020-08-20,12.775,12.775,12.74,12.775,850.0
2020-08-21,12.78,12.78,12.775,12.775,2707.0
2020-08-24,12.79,12.79,12.75,12.75,5102.0
2020-08-25,12.75,12.75,12.75,12.75,588.0
2020-08-26,12.79,12.79,12.75,12.75,28.0
2020-08-27,12.8,12.8,12.76,12.795,11282.0
2020-08-28,12.795,12.795,12.795,12.795,0.0
2020-08-31,12.795,12.795,12.795,12.795,0.0
2020-09-01,12.795,12.795,12.795,12.795,900.0
2020-09-02,12.795,12.825,12.795,12.795,52800.0
2020-09-03,12.835,12.835,12.835,12.835,100.0
2020-09-04,12.815,12.815,12.785,12.785,1196.0
2020-09-08,12.785,12.785,12.785,12.785,0.0
2020-09-09,12.81,12.81,12.81,12.81,3281.0
2020-09-10,12.775,12.775,12.775,12.775,2911.0
2020-09-11,12.785,12.815,12.785,12.785,3777.0
2020-09-14,12.815,12.815,12.785,12.785,2943.0
2020-09-15,12.815,12.815,12.785,12.785,1000.0
2020-09-16,12.815,12.815,12.815,12.815,200.0
2020-09-17,12.825,12.825,12.825,12.825,3432.0
2020-09-18,12.815,12.815,12.795,12.795,4550.0
2020-09-21,12.795,12.795,12.795,12.795,36.0
2020-09-22,12.77,12.8,12.77,12.8,1668.0
2020-09-23,12.8,12.8,12.8,12.8,0.0
2020-09-24,12.76,12.76,12.76,12.76,324.0
2020-09-25,12.745,12.745,12.745,12.745,149.0
2020-09-28,12.75,12.75,12.75,12.75,3356.0
2020-09-29,12.79,12.79,12.765,12.79,167.0
2020-09-30,12.79,12.79,12.755,12.755,1079.0
2020-10-01,12.79,12.79,12.79,12.79,600.0
2020-10-02,12.765,12.795,12.765,12.765,4893.0
2020-10-05,12.79,12.795,12.765,12.795,3162.0
2020-10-06,12.795,12.795,12.795,12.795,0.0
2020-10-07,12.795,12.795,12.795,12.795,0.0
2020-10-08,12.82,12.82,12.82,12.82,490.0
2020-10-09,12.82,12.82,12.82,12.82,6320.0
2020-10-13,12.805,12.84,12.795,12.805,1659.0
2020-10-14,12.84,12.84,12.84,12.84,800.0
2020-10-15,12.805,12.84,12.805,12.82,615.0
2020-10-16,12.83,12.83,12.82,12.82,1400.0
2020-10-19,12.805,12.805,12.805,12.805,100.0
2020-10-20,12.805,12.805,12.805,12.805,456.0
2020-10-21,12.815,12.815,12.805,12.805,49.0
2020-10-22,12.845,12.845,12.815,12.815,3180.0
2020-10-23,12.82,12.82,12.815,12.815,67.0
2020-10-26,12.815,12.815,12.815,12.815,80.0
2020-10-27,12.84,12.845,12.805,12.805,2251.0
2020-10-28,12.835,12.835,12.835,12.835,0.0
2020-10-29,12.8,12.8,12.8,12.8,100.0
2020-10-30,12.8,12.8,12.8,12.8,0.0
2020-11-02,12.8,12.8,12.8,12.8,0.0
2020-11-03,12.81,12.81,12.785,12.785,3800.0
2020-11-04,12.785,12.785,12.785,12.785,0.0
2020-11-05,12.85,12.85,12.785,12.785,15.0
2020-11-06,12.835,12.84,12.835,12.84,33300.0
2020-11-09,12.84,12.84,12.84,12.84,100.0
2020-11-10,12.875,12.89,12.875,12.875,5401.0
2020-11-11,12.82,12.875,12.82,12.875,1400.0
2020-11-12,12.89,12.89,12.875,12.875,300.0
2020-11-13,12.875,12.875,12.85,12.85,3235.0
2020-11-16,12.85,12.85,12.85,12.85,0.0
2020-11-17,12.865,12.89,12.865,12.865,2168.0
2020-11-18,12.885,12.885,12.885,12.885,397.0
2020-11-19,12.9,12.9,12.885,12.885,93.0
2020-11-20,12.9,12.9,12.885,12.885,1551.0
2020-11-23,12.91,12.91,12.91,12.91,143.0
2020-11-24,12.91,12.91,12.91,12.91,0.0
2020-11-25,12.91,12.91,12.91,12.91,0.0
2020-11-26,12.935,12.935,12.935,12.935,0.0
2020-11-27,12.935,12.935,12.91,12.92,1068.0
2020-11-30,12.92,12.92,12.92,12.92,0.0
2020-12-01,12.92,12.945,12.92,12.92,4118.0
2020-12-02,12.92,12.92,12.92,12.92,0.0
2020-12-03,12.945,12.945,12.945,12.945,1330.0
2020-12-04,12.935,12.96,12.935,12.945,148.0
2020-12-07,12.97,12.97,12.945,12.945,10.0
2020-12-08,12.97,12.97,12.97,12.97,205.0
2020-12-09,12.955,12.97,12.955,12.97,55.0
2020-12-10,12.975,12.975,12.955,12.975,2032.0
2020-12-11,12.96,12.975,12.96,12.975,300.0
2020-12-14,12.975,12.975,12.945,12.975,1015.0
2020-12-15,12.945,12.945,12.945,12.945,455.0
2020-12-16,12.945,12.945,12.945,12.945,0.0
2020-12-17,12.985,12.985,12.96,12.985,1356.0
2020-12-18,12.96,12.985,12.96,12.985,12.0
2020-12-21,12.87,12.985,12.865,12.985,1835.0
2020-12-22,12.955,12.985,12.955,12.985,781.0
2020-12-23,12.985,12.985,12.985,12.985,0.0
2020-12-24,12.995,12.995,12.995,12.995,211.0
2020-12-29,12.97,12.995,12.97,12.995,4564.0
2020-12-30,13.015,13.015,13.015,13.015,106.0
2020-12-31,13.015,13.015,13.015,13.015,900.0
2021-01-04,13.0,13.0,13.0,13.0,200.0
2021-01-05,13.0,13.0,13.0,13.0,200.0
2021-01-06,13.0,13.025,13.0,13.0,415.0
2021-01-07,13.015,13.015,13.0,13.0,52.0
2021-01-08,13.025,13.025,13.025,13.025,1470.0
2021-01-11,13.025,13.025,13.025,13.025,801.0
2021-01-12,13.0,13.0,13.0,13.0,191.0
2021-01-13,13.0,13.0,13.0,13.0,0.0
2021-01-14,13.04,13.04,13.0,13.0,154.0
2021-01-15,13.0,13.0,13.0,13.0,0.0
2021-01-18,13.03,13.03,13.03,13.03,16000.0
2021-01-19,13.03,13.03,13.03,13.03,2.0
2021-01-20,13.03,13.055,13.03,13.03,3160.0
2021-01-21,13.05,13.05,13.04,13.05,4303.0
2021-01-22,13.05,13.05,13.05,13.05,3.0
2021-01-25,13.055,13.055,13.05,13.05,500.0
2021-01-26,13.05,13.05,13.05,13.05,642.0
2021-01-27,13.01,13.045,13.01,13.045,3842.0
2021-01-28,13.045,13.045,13.035,13.035,828.0
2021-01-29,13.005,13.02,13.005,13.02,128.0
2021-02-01,13.055,13.055,13.02,13.02,1000.0
2021-02-02,13.03,13.055,13.02,13.055,1517.0
2021-02-03,13.055,13.055,13.045,13.055,6717.0
2021-02-04,13.03,13.045,13.03,13.045,6071.0
2021-02-05,13.045,13.045,13.035,13.035,6715.0
2021-02-08,13.055,13.055,13.02,13.02,3321.0
2021-02-09,13.055,13.06,13.03,13.055,555.0
2021-02-10,13.055,13.055,13.035,13.055,1301.0
2021-02-11,13.03,13.035,13.03,13.035,110.0
2021-02-12,13.06,13.06,13.035,13.035,641.0
2021-02-16,13.02,13.105,13.02,13.055,1717.0
2021-02-17,13.055,13.055,13.03,13.055,103.0
2021-02-18,13.01,13.045,13.01,13.045,151.0
2021-02-19,13.045,13.045,13.01,13.01,4161.0
2021-02-22,13.01,13.01,13.01,13.01,0.0
2021-02-23,13.03,13.03,13.01,13.01,300.0
2021-02-24,13.01,13.01,13.01,13.01,600.0
2021-02-25,12.96,12.96,12.95,12.95,2129.0
2021-02-26,12.96,12.96,12.96,12.96,100.0
2021-03-01,12.975,12.99,12.975,12.99,4213.0
2021-03-02,13.015,13.015,12.975,12.99,3730.0
2021-03-03,12.985,12.985,12.975,12.975,3372.0
2021-03-04,12.965,12.965,12.965,12.965,700.0
2021-03-05,12.925,12.95,12.925,12.925,1529.0
2021-03-08,12.94,12.94,12.94,12.94,1307.0
2021-03-09,12.925,12.96,12.925,12.95,733.0
2021-03-10,12.965,12.975,12.965,12.965,1390.0
2021-03-11,12.965,12.965,12.94,12.965,3303.0
2021-03-12,12.95,12.95,12.94,12.94,400.0
2021-03-15,12.925,12.94,12.915,12.94,2405.0
2021-03-16,12.94,12.95,12.94,12.94,1492.0
2021-03-17,12.96,12.96,12.96,12.96,795.0
2021-03-18,12.935,12.94,12.9,12.9,3333.0
2021-03-19,12.89,12.94,12.89,12.89,2245.0
2021-03-22,12.95,12.95,12.89,12.89,2.0
2021-03-23,12.935,12.96,12.935,12.96,5356.0
2021-03-24,12.965,12.965,12.965,12.965,1000.0
2021-03-25,12.985,12.985,12.95,12.96,483.0
2021-03-26,12.975,12.975,12.975,12.975,800.0
2021-03-29,12.98,12.99,12.955,12.99,101.0
2021-03-30,12.99,12.99,12.99,12.99,0.0
2021-03-31,12.98,12.98,12.97,12.98,1473.0
2021-04-01,12.99,12.995,12.98,12.98,7.0
2021-04-05,12.99,12.99,12.965,12.99,313.0
2021-04-06,13.005,13.015,12.98,13.015,2146.0
2021-04-07,12.98,13.015,12.98,13.015,885.0
2021-04-08,12.995,13.02,12.995,12.995,1600.0
2021-04-09,13.02,13.02,13.015,13.015,3909.0
2021-04-12,13.015,13.015,13.015,13.015,1401.0
2021-04-13,13.02,13.02,12.99,13.02,1365.0
2021-04-14,13.02,13.02,13.02,13.02,0.0
2021-04-15,12.99,13.03,12.99,12.995,5099.0
2021-04-16,13.015,13.015,13.015,13.015,1139.0
2021-04-19,13.02,13.02,13.02,13.02,642.0
2021-04-20,13.005,13.02,13.005,13.02,4560.0
2021-04-21,12.995,12.995,12.995,12.995,400.0
2021-04-22,13.015,13.015,12.99,12.99,848.0
2021-04-23,13.02,13.02,12.99,12.99,1510.0
2021-04-26,12.995,13.02,12.995,12.995,811.0
2021-04-27,13.02,13.02,13.02,13.02,1548.0
2021-04-28,13.025,13.025,13.025,13.025,239.0
2021-04-29,12.995,13.02,12.995,12.995,616.0
2021-04-30,13.02,13.02,13.02,13.02,784.0
2021-05-03,13.025,13.025,13.0,13.02,4.0
2021-05-04,13.045,13.045,13.035,13.035,4462.0
2021-05-05,13.035,13.035,13.0,13.01,13715.0
2021-05-06,13.035,13.035,13.01,13.01,889.0
2021-05-07,13.025,13.045,13.025,13.045,1197.0
2021-05-10,13.05,13.05,13.045,13.045,2784.0
2021-05-11,13.045,13.045,13.02,13.045,3636.0
2021-05-12,13.025,13.025,13.02,13.02,305.0
2021-05-13,13.0,13.0,13.0,13.0,283.0
2021-05-14,13.035,13.035,13.01,13.035,8100.0
2021-05-17,13.035,13.035,13.035,13.035,56.0
2021-05-18,13.035,13.035,13.035,13.035,5800.0
2021-05-19,13.0,13.01,13.0,13.0,1112.0
2021-05-20,13.025,13.025,13.0,13.025,802.0
2021-05-21,13.01,13.01,13.01,13.01,200.0
2021-05-25,13.035,13.035,13.035,13.035,430.0
2021-05-26,13.05,13.05,13.05,13.05,6361.0
2021-05-27,13.04,13.04,13.015,13.015,3737.0
2021-05-28,13.05,13.05,13.025,13.05,2109.0
2021-05-31,13.05,13.05,13.05,13.05,7.0
2021-06-01,13.05,13.05,13.05,13.05,3113.0
2021-06-02,13.05,13.055,13.05,13.055,3754.0
2021-06-03,13.03,13.05,13.03,13.03,2880.0
2021-06-04,13.055,13.065,13.055,13.065,5700.0
2021-06-07,13.075,13.075,13.065,13.065,3651.0
2021-06-08,13.065,13.065,13.05,13.065,1203.0
2021-06-09,13.075,13.075,13.065,13.075,5140.0
2021-06-10,13.075,13.075,13.055,13.055,266.0
2021-06-11,13.05,13.08,13.05,13.075,1228.0
2021-06-14,13.075,13.075,13.055,13.065,4403.0
2021-06-15,13.075,13.075,13.075,13.075,454.0
2021-06-16,13.075,13.075,13.055,13.055,4339.0
2021-06-17,13.055,13.055,13.05,13.055,3409.0
2021-06-18,13.05,13.05,13.025,13.04,6116.0
2021-06-21,13.04,13.04,13.04,13.04,1589.0
2021-06-22,13.04,13.04,13.04,13.04,0.0
2021-06-23,13.05,13.05,13.04,13.04,350.0
2021-06-24,13.05,13.05,13.04,13.04,1110.0
2021-06-25,13.04,13.04,13.03,13.03,4000.0
2021-06-28,13.045,13.045,13.045,13.045,1200.0
2021-06-29,13.02,13.02,13.02,13.02,439.0
2021-06-30,13.045,13.055,13.045,13.055,3896.0
2021-07-02,13.055,13.055,13.055,13.055,0.0
2021-07-05,13.055,13.055,13.055,13.055,1215.0
2021-07-06,13.06,13.06,13.055,13.055,3000.0
2021-07-07,13.06,13.06,13.055,13.055,711.0
2021-07-08,13.045,13.06,13.045,13.055,794.0
2021-07-09,13.06,13.06,13.045,13.055,1057.0
2021-07-12,13.08,13.08,13.06,13.08,2201.0
2021-07-13,13.06,13.06,13.035,13.035,4501.0
2021-07-14,13.055,13.06,13.055,13.06,3619.0
2021-07-15,13.07,13.07,13.045,13.045,1224.0
2021-07-16,13.07,13.07,13.035,13.07,616.0
2021-07-19,13.07,13.08,13.07,13.08,750.0
2021-07-20,13.06,13.085,13.06,13.085,2444.0
2021-07-21,13.08,13.08,13.08,13.08,1352.0
2021-07-22,13.07,13.085,13.07,13.07,1906.0
2021-07-23,13.06,13.07,13.06,13.07,88.0
2021-07-26,13.06,13.085,13.06,13.07,5986.0
2021-07-27,13.07,13.07,13.07,13.07,0.0
2021-07-28,13.09,13.09,13.065,13.085,3312.0
2021-07-29,13.085,13.085,13.06,13.085,1756.0
2021-07-30,13.085,13.085,13.085,13.085,1349.0
2021-08-03,13.085,13.1,13.085,13.1,150.0
2021-08-04,13.09,13.09,13.09,13.09,889.0
2021-08-05,13.075,13.075,13.06,13.075,893.0
2021-08-06,13.065,13.065,13.065,13.065,1903.0
2021-08-09,13.075,13.075,13.05,13.065,1119.0
2021-08-10,13.065,13.065,13.06,13.06,1164.0
2021-08-11,13.06,13.06,13.05,13.05,1300.0
2021-08-12,13.075,13.075,13.05,13.065,7538.0
2021-08-13,13.075,13.075,13.075,13.075,1515.0
2021-08-16,13.065,13.085,13.065,13.085,401.0
2021-08-17,13.09,13.09,13.09,13.09,2000.0
2021-08-18,13.085,13.09,13.065,13.09,12.0
2021-08-19,13.085,13.09,13.085,13.09,1402.0
2021-08-20,13.05,13.085,13.05,13.05,337.0
2021-08-23,13.085,13.085,13.085,13.085,11363.0
2021-08-24,13.06,13.085,13.06,13.085,552.0
2021-08-25,13.06,13.085,13.06,13.085,13852.0
2021-08-26,13.085,13.085,13.065,13.065,1119.0
2021-08-27,13.095,13.095,13.07,13.07,751.0
2021-08-30,13.105,13.105,13.105,13.105,274.0
2021-08-31,13.115,13.115,13.09,13.09,4561.0
2021-09-01,13.09,13.09,13.09,13.09,0.0
2021-09-02,13.115,13.115,13.09,13.115,14300.0
2021-09-03,13.12,13.12,13.12,13.12,4016.0
2021-09-07,13.115,13.115,13.09,13.09,3151.0
2021-09-08,13.095,13.095,13.095,13.095,110.0
2021-09-09,13.12,13.12,13.12,13.12,2676.0
2021-09-10,13.115,13.12,13.115,13.12,1101.0
2021-09-13,13.12,13.12,13.105,13.105,7018.0
2021-09-14,13.12,13.12,13.105,13.105,1700.0
2021-09-15,13.12,13.12,13.12,13.12,3805.0
2021-09-16,13.12,13.12,13.095,13.115,8750.0
2021-09-17,13.08,13.08,13.08,13.08,233.0
2021-09-20,13.09,13.105,13.09,13.09,500.0
2021-09-21,13.08,13.09,13.08,13.09,2.0
2021-09-22,13.09,13.09,13.09,13.09,0.0
2021-09-23,13.08,13.095,13.08,13.095,2616.0
2021-09-24,13.105,13.105,13.09,13.09,402.0
2021-09-27,13.065,13.08,13.065,13.065,4455.0
2021-09-28,13.06,13.075,13.06,13.075,506.0
2021-09-29,13.06,13.07,13.045,13.07,2508.0
2021-09-30,13.075,13.075,13.07,13.07,31.0
2021-10-01,13.075,13.075,13.075,13.075,10850.0
2021-10-04,13.095,13.095,13.06,13.095,402.0
2021-10-05,13.075,13.075,13.06,13.06,868.0
2021-10-06,13.085,13.085,13.05,13.085,3650.0
2021-10-07,13.07,13.07,13.07,13.07,249.0
2021-10-08,13.045,13.07,13.025,13.07,312.0
2021-10-12,13.02,13.02,13.02,13.02,600.0
2021-10-13,13.01,13.025,13.0,13.0,2648.0
2021-10-14,13.0,13.0,13.0,13.0,0.0
2021-10-15,13.0,13.0,13.0,13.0,0.0
2021-10-18,13.035,13.035,13.025,13.035,1350.0
2021-10-19,13.025,13.025,13.0,13.0,3810.0
2021-10-20,13.035,13.035,13.01,13.01,2000.0
2021-10-21,13.025,13.025,13.02,13.02,440.0
2021-10-22,13.01,13.01,13.0,13.0,1414.0
2021-10-25,13.025,13.025,13.0,13.0,1065.0
2021-10-26,13.025,13.025,13.0,13.0,2450.0
2021-10-27,13.015,13.015,12.945,13.015,1800.0
2021-10-28,12.975,13.015,12.975,13.015,1365.0
2021-10-29,12.98,13.015,12.98,13.015,350.0
2021-11-01,12.945,12.98,12.945,12.945,3200.0
2021-11-02,13.005,13.005,12.965,12.965,761.0
2021-11-03,12.99,12.99,12.945,12.965,89.0
2021-11-04,13.005,13.005,12.965,12.965,901.0
2021-11-05,13.015,13.025,12.965,12.965,8.0
2021-11-08,13.025,13.025,13.015,13.015,4805.0
2021-11-09,13.015,13.025,13.0,13.015,375.0
2021-11-10,13.0,13.0,13.0,13.0,1254.0
2021-11-11,13.0,13.0,13.0,13.0,0.0
2021-11-12,13.0,13.0,13.0,13.0,0.0
2021-11-15,12.98,12.98,12.98,12.98,200.0
2021-11-16,12.955,12.98,12.955,12.98,19500.0
2021-11-17,12.99,12.99,12.955,12.975,1163.0
2021-11-18,12.99,12.99,12.975,12.975,1100.0
2021-11-19,12.98,13.0,12.965,12.975,1342.0
2021-11-22,12.975,12.975,12.975,12.975,2300.0
2021-11-23,12.94,12.965,12.94,12.94,1742.0
2021-11-24,12.955,12.955,12.94,12.94,800.0
2021-11-25,12.94,12.94,12.94,12.94,0.0
2021-11-26,13.01,13.01,12.95,12.95,1.0
2021-11-29,12.96,12.97,12.935,12.96,16010.0
2021-11-30,12.95,12.97,12.935,12.97,5300.0
2021-12-01,12.91,12.98,12.91,12.98,1336.0
2021-12-02,12.945,12.98,12.945,12.98,400.0
2021-12-03,12.92,12.945,12.92,12.945,640.0
2021-12-06,12.945,12.945,12.925,12.925,1577.0
2021-12-07,12.925,12.95,12.92,12.92,4829.0
2021-12-08,12.95,12.95,12.95,12.95,238.0
2021-12-09,12.96,12.995,12.96,12.98,805.0
2021-12-10,12.98,12.98,12.98,12.98,0.0
2021-12-13,13.02,13.02,12.98,13.02,662.0
2021-12-14,12.985,13.02,12.985,13.02,1000.0
2021-12-15,13.01,13.01,12.985,12.985,695.0
2021-12-16,13.03,13.035,13.01,13.01,6145.0
2021-12-17,13.035,13.035,13.035,13.035,18230.0
2021-12-20,13.045,13.045,13.005,13.02,2800.0
2021-12-21,13.01,13.01,12.97,12.98,2050.0
2021-12-22,13.01,13.01,12.98,12.98,2800.0
2021-12-23,13.03,13.03,13.005,13.03,1103.0
2021-12-24,12.98,13.02,12.98,12.985,2040.0
2021-12-29,13.035,13.035,13.005,13.005,4647.0
2021-12-30,13.025,13.035,13.025,13.035,581.0
2021-12-31,13.035,13.035,13.035,13.035,65.0
2022-01-04,13.29,13.3,12.965,13.015,11478.0
2022-01-05,12.985,13.0,12.975,12.99,2798.0
2022-01-06,12.955,12.975,12.955,12.975,1065.0
2022-01-07,12.99,12.99,12.955,12.955,1176.0
2022-01-10,12.965,12.965,12.94,12.95,6678.0
2022-01-11,12.955,12.955,12.93,12.95,1658.0
2022-01-12,12.975,12.975,12.95,12.95,9863.0
2022-01-13,12.975,12.975,12.95,12.975,4546.0
2022-01-14,12.965,12.965,12.93,12.95,5400.0
2022-01-17,12.955,12.955,12.925,12.93,3568.0
2022-01-18,12.94,12.94,12.89,12.9,7201.0
2022-01-19,12.93,12.93,12.925,12.925,228.0
2022-01-20,12.925,12.925,12.9,12.915,1324.0
2022-01-21,12.93,12.93,12.89,12.9,1441.0
2022-01-24,12.88,12.925,12.88,12.89,3856.0
2022-01-25,12.88,12.905,12.88,12.9,2860.0
2022-01-26,12.88,12.905,12.88,12.89,602.0
2022-01-27,12.9,12.91,12.87,12.91,2411.0
2022-01-28,12.87,12.87,12.84,12.86,2100.0
2022-01-31,12.81,12.86,12.81,12.815,1451.0
2022-02-01,12.84,12.87,12.835,12.84,3035.0
2022-02-02,12.895,12.895,12.86,12.875,6540.0
2022-02-03,12.885,12.885,12.875,12.875,5.0
2022-02-04,12.87,12.87,12.835,12.835,2372.0
2022-02-07,12.835,12.86,12.835,12.86,203.0
2022-02-08,12.835,12.85,12.835,12.835,257.0
2022-02-09,12.85,12.85,12.825,12.85,1711.0
2022-02-10,12.81,12.815,12.81,12.815,2100.0
2022-02-11,12.825,12.825,12.79,12.825,3949.0
2022-02-14,12.765,12.8,12.765,12.79,1300.0
2022-02-15,12.75,12.79,12.75,12.79,11200.0
2022-02-16,12.75,12.775,12.75,12.75,3300.0
2022-02-17,12.79,12.79,12.79,12.79,346.0
2022-02-18,12.8,12.8,12.79,12.79,2.0
2022-02-22,12.79,12.79,12.79,12.79,450.0
2022-02-23,12.775,12.775,12.74,12.755,328.0
2022-02-24,12.735,12.77,12.735,12.77,112.0
2022-02-25,12.76,12.78,12.76,12.78,310.0
2022-02-28,12.805,12.81,12.77,12.77,1379.0
2022-03-01,12.77,12.77,12.77,12.77,0.0
2022-03-02,12.805,12.81,12.805,12.805,2733.0
2022-03-03,12.77,12.805,12.77,12.805,600.0
2022-03-04,12.81,12.81,12.785,12.805,1324.0
2022-03-07,12.78,12.805,12.76,12.805,354.0
2022-03-08,12.745,12.745,12.72,12.735,22509.0
2022-03-09,12.7,12.725,12.7,12.725,1559.0
2022-03-10,12.685,12.72,12.685,12.72,1364.0
2022-03-11,12.675,12.675,12.675,12.675,300.0
2022-03-14,12.625,12.665,12.615,12.615,3645.0
2022-03-15,12.625,12.625,12.625,12.625,143.0
2022-03-16,12.6,12.625,12.6,12.625,39.0
2022-03-17,12.605,12.625,12.605,12.625,2380.0
2022-03-18,12.625,12.65,12.625,12.65,442.0
2022-03-21,12.66,12.66,12.625,12.635,12412.0
2022-03-22,12.625,12.625,12.615,12.615,1086.0
2022-03-23,12.635,12.635,12.615,12.615,622.0
2022-03-24,12.605,12.605,12.605,12.605,1684.0
2022-03-25,12.615,12.615,12.54,12.555,8241.0
2022-03-28,12.52,12.565,12.52,12.555,2026.0
2022-03-29,12.56,12.57,12.56,12.57,9931.0
2022-03-30,12.57,12.57,12.57,12.57,0.0
2022-03-31,12.62,12.62,12.57,12.57,2401.0
2022-04-01,12.595,12.595,12.57,12.57,2.0
2022-04-04,12.605,12.61,12.57,12.57,319.0
2022-04-05,12.61,12.61,12.575,12.575,3033.0
2022-04-06,12.575,12.575,12.575,12.575,0.0
2022-04-07,12.575,12.575,12.57,12.57,1662.0
2022-04-08,12.55,12.55,12.525,12.525,115.0
2022-04-11,12.51,12.545,12.5,12.525,1303.0
2022-04-12,12.55,12.55,12.525,12.545,2221.0
2022-04-13,12.545,12.545,12.545,12.545,201.0
2022-04-14,12.545,12.545,12.485,12.485,1376.0
2022-04-18,12.51,12.535,12.5,12.5,5528.0
2022-04-19,12.475,12.5,12.475,12.5,498.0
2022-04-20,12.51,12.51,12.49,12.49,138.0
2022-04-21,12.43,12.49,12.43,12.49,200.0
2022-04-22,12.49,12.49,12.49,12.49,100.0
2022-04-25,12.415,12.475,12.415,12.475,1049.0
2022-04-26,12.475,12.475,12.475,12.475,0.0
2022-04-27,12.505,12.505,12.435,12.445,2150.0
2022-04-28,12.435,12.47,12.43,12.47,3855.0
2022-04-29,12.445,12.455,12.41,12.455,5819.0
2022-05-02,12.49,12.49,12.385,12.4,4106.0
2022-05-03,12.385,12.42,12.385,12.385,386.0
2022-05-04,12.375,12.42,12.375,12.41,4742.0
2022-05-05,12.42,12.42,12.41,12.41,35.0
2022-05-06,12.395,12.395,12.375,12.395,2000.0
2022-05-09,12.395,12.395,12.395,12.395,0.0
2022-05-10,12.445,12.445,12.385,12.43,9485.0
2022-05-11,12.41,12.43,12.41,12.43,3.0
2022-05-12,12.365,12.395,12.365,12.365,1001.0
2022-05-13,12.365,12.365,12.365,12.365,0.0
2022-05-16,12.4,12.42,12.4,12.4,744.0
2022-05-17,12.375,12.4,12.375,12.4,203.0
2022-05-18,12.35,12.365,12.35,12.35,2635.0
2022-05-19,12.35,12.35,12.35,12.35,0.0
2022-05-20,12.365,12.365,12.35,12.35,15.0
2022-05-24,12.35,12.35,12.35,12.35,0.0
2022-05-25,12.35,12.35,12.35,12.35,0.0
2022-05-26,12.49,12.49,12.465,12.475,800.0
2022-05-27,12.5,12.5,12.5,12.5,200.0
2022-05-30,12.5,12.5,12.5,12.5,0.0
2022-05-31,12.49,12.49,12.49,12.49,950.0
2022-06-01,12.45,12.45,12.45,12.45,1800.0
2022-06-02,12.45,12.45,12.45,12.45,0.0
2022-06-03,12.45,12.45,12.45,12.45,0.0
2022-06-06,12.415,12.415,12.37,12.4,4747.0
2022-06-07,12.4,12.4,12.4,12.4,0.0
2022-06-08,12.345,12.4,12.345,12.4,2.0
2022-06-09,12.4,12.4,12.4,12.4,0.0
2022-06-10,12.285,12.31,12.285,12.31,170.0
2022-06-13,12.245,12.245,12.2,12.21,1301.0
2022-06-14,12.225,12.225,12.165,12.21,1010.0
2022-06-15,12.185,12.21,12.185,12.21,66.0
2022-06-16,12.215,12.215,12.19,12.21,705.0
2022-06-17,12.175,12.225,12.175,12.225,603.0
2022-06-20,12.21,12.21,12.21,12.21,6350.0
2022-06-21,12.235,12.235,12.21,12.235,2339.0
2022-06-22,12.235,12.26,12.235,12.235,3308.0
2022-06-23,12.27,12.31,12.27,12.31,4010.0
2022-06-24,12.31,12.31,12.31,12.31,0.0
2022-06-27,12.31,12.31,12.27,12.31,310.0
2022-06-28,12.265,12.265,12.265,12.265,4191.0
2022-06-29,12.265,12.265,12.265,12.265,0.0
2022-06-30,12.265,12.265,12.265,12.265,0.0
2022-07-04,12.275,12.29,12.275,12.29,500.0
2022-07-05,12.34,12.34,12.315,12.315,434.0
2022-07-06,12.28,12.315,12.28,12.315,38.0
2022-07-07,12.315,12.315,12.315,12.315,0.0
2022-07-08,12.305,12.315,12.275,12.315,159.0
2022-07-11,12.305,12.335,12.305,12.305,2911.0
2022-07-12,12.305,12.305,12.305,12.305,0.0
2022-07-13,12.315,12.315,12.3,12.3,3861.0
2022-07-14,12.3,12.3,12.3,12.3,0.0
2022-07-15,12.35,12.35,12.34,12.34,1400.0
2022-07-18,12.36,12.36,12.36,12.36,510.0
2022-07-19,12.325,12.36,12.325,12.36,1832.0
2022-07-20,12.375,12.375,12.37,12.37,9602.0
2022-07-21,12.41,12.41,12.41,12.41,1100.0
2022-07-22,12.43,12.455,12.43,12.43,14200.0
2022-07-25,12.455,12.455,12.445,12.445,8915.0
2022-07-26,12.455,12.455,12.42,12.445,10187.0
2022-07-27,12.33,12.475,12.33,12.475,9451.0
2022-07-28,12.52,12.52,12.49,12.51,4273.0
2022-07-29,12.525,12.535,12.52,12.535,2708.0
2022-08-02,12.535,12.535,12.535,12.535,0.0
2022-08-03,12.5,12.5,12.46,12.46,2456.0
2022-08-04,12.535,12.535,12.49,12.51,3271.0
2022-08-05,12.485,12.51,12.485,12.51,27.0
2022-08-08,12.5,12.5,12.5,12.5,3094.0
2022-08-09,12.49,12.49,12.49,12.49,1000.0
2022-08-10,12.58,12.58,12.49,12.49,2.0
2022-08-11,12.58,12.58,12.5,12.525,1763.0
2022-08-12,12.52,12.525,12.52,12.525,500.0
2022-08-15,12.545,12.545,12.525,12.525,6450.0
2022-08-16,12.485,12.5,12.475,12.5,7041.0
2022-08-17,12.475,12.475,12.475,12.475,1583.0
2022-08-18,12.485,12.485,12.46,12.475,2260.0
2022-08-19,12.45,12.45,12.43,12.43,925.0
2022-08-22,12.44,12.44,12.415,12.415,1685.0
2022-08-23,12.43,12.43,12.405,12.43,1000.0
2022-08-24,12.415,12.415,12.4,12.405,2451.0
2022-08-25,12.415,12.43,12.39,12.39,9497.0
2022-08-26,12.415,12.415,12.39,12.39,1600.0
2022-08-29,12.395,12.395,12.375,12.375,1000.0
2022-08-30,12.375,12.375,12.375,12.375,0.0
2022-08-31,12.36,12.385,12.36,12.375,103.0
2022-09-01,12.375,12.375,12.35,12.36,2170.0
2022-09-02,12.365,12.4,12.365,12.375,2743.0
2022-09-06,12.375,12.375,12.34,12.375,1120.0
2022-09-07,12.395,12.395,12.35,12.365,518.0
2022-09-08,12.365,12.365,12.365,12.365,0.0
2022-09-09,12.42,12.42,12.365,12.365,500.0
2022-09-12,12.42,12.43,12.395,12.4,3436.0
2022-09-13,12.365,12.365,12.365,12.365,644.0
2022-09-14,12.335,12.365,12.335,12.365,1525.0
2022-09-15,12.365,12.365,12.36,12.365,9000.0
2022-09-16,12.35,12.35,12.335,12.335,231.0
2022-09-19,12.325,12.35,12.325,12.335,636.0
2022-09-20,12.35,12.35,12.35,12.35,454.0
2022-09-21,12.34,12.35,12.335,12.35,3700.0
2022-09-22,12.35,12.35,12.335,12.335,800.0
2022-09-23,12.335,12.335,12.335,12.335,30.0
2022-09-26,12.315,12.325,12.265,12.325,22005.0
2022-09-27,12.265,12.28,12.24,12.28,559.0
2022-09-28,12.305,12.305,12.305,12.305,0.0
2022-09-29,12.295,12.305,12.235,12.305,3534.0
2022-09-30,12.25,12.305,12.25,12.305,200.0
2022-10-03,12.305,12.305,12.305,12.305,0.0
2022-10-04,12.345,12.345,12.32,12.32,855.0
2022-10-05,12.32,12.32,12.275,12.275,603.0
2022-10-06,12.27,12.285,12.27,12.275,4550.0
2022-10-07,12.26,12.26,12.26,12.26,1500.0
2022-10-11,12.225,12.235,12.21,12.21,17842.0
2022-10-12,12.215,12.25,12.215,12.25,3289.0
2022-10-13,12.235,12.24,12.235,12.235,279.0
2022-10-14,12.235,12.235,12.19,12.2,2000.0
2022-10-17,12.215,12.215,12.21,12.215,1600.0
2022-10-18,12.235,12.235,12.215,12.215,57.0
2022-10-19,12.235,12.24,12.19,12.235,1482.0
2022-10-20,12.215,12.215,12.175,12.18,8391.0
2022-10-21,12.21,12.21,12.18,12.18,427.0
2022-10-24,12.175,12.225,12.175,12.21,510.0
2022-10-25,12.21,12.225,12.21,12.21,175.0
2022-10-26,12.27,12.31,12.27,12.31,4960.0
2022-10-27,12.325,12.325,12.305,12.325,650.0
2022-10-28,12.3,12.325,12.3,12.305,1800.0
2022-10-31,12.21,12.325,12.21,12.305,9200.0
2022-11-01,12.305,12.305,12.305,12.305,100.0
2022-11-02,12.305,12.305,12.305,12.305,2500.0
2022-11-03,12.305,12.305,12.27,12.27,1163.0
2022-11-04,12.255,12.265,12.255,12.265,26129.0
2022-11-07,12.28,12.28,12.24,12.24,11204.0
2022-11-08,12.255,12.255,12.255,12.255,1200.0
2022-11-09,12.255,12.255,12.255,12.255,0.0
2022-11-10,12.325,12.385,12.305,12.325,3500.0
2022-11-11,12.325,12.325,12.325,12.325,0.0
2022-11-14,12.35,12.375,12.35,12.375,10692.0
2022-11-15,12.395,12.395,12.375,12.375,89.0
2022-11-16,12.375,12.375,12.375,12.375,0.0
2022-11-17,12.375,12.375,12.375,12.375,1000.0
2022-11-18,12.385,12.385,12.34,12.34,2040.0
2022-11-21,12.385,12.385,12.37,12.385,892.0
2022-11-22,12.4,12.41,12.385,12.385,6169.0
2022-11-23,12.42,12.42,12.385,12.385,939.0
2022-11-24,12.43,12.445,12.43,12.43,10220.0
2022-11-25,12.455,12.465,12.43,12.435,2226.0
2022-11-28,12.465,12.465,12.44,12.45,7625.0
2022-11-29,12.45,12.45,12.45,12.45,1630.0
2022-11-30,12.435,12.475,12.435,12.475,13948.0
2022-12-01,12.5,12.53,12.475,12.52,7382.0
2022-12-02,12.52,12.555,12.52,12.52,26900.0
2022-12-05,12.51,12.51,12.5,12.51,56500.0
2022-12-06,12.535,12.535,12.51,12.51,2027.0
2022-12-07,12.565,12.565,12.52,12.52,1800.0
2022-12-08,12.53,12.53,12.53,12.53,100.0
2022-12-09,12.535,12.535,12.51,12.51,3710.0
2022-12-12,12.565,12.565,12.51,12.51,963.0
2022-12-13,12.57,12.57,12.57,12.57,500.0
2022-12-14,12.605,12.605,12.6,12.6,1807.0
2022-12-15,12.58,12.59,12.58,12.58,800.0
2022-12-16,12.59,12.59,12.58,12.58,601.0
2022-12-19,12.6,12.6,12.565,12.565,4900.0
2022-12-20,12.57,12.57,12.535,12.565,2003.0
2022-12-21,12.545,12.545,12.53,12.545,2800.0
2022-12-22,12.545,12.545,12.535,12.535,1540.0
2022-12-23,12.485,12.535,12.485,12.535,400.0
2022-12-28,12.52,12.52,12.45,12.45,1295.0
2022-12-29,12.46,12.46,12.46,12.46,100.0
2022-12-30,12.46,12.46,12.46,12.46,100.0
2023-01-03,12.47,12.49,12.46,12.46,1000.0
2023-01-04,12.515,12.515,12.46,12.46,1288.0
2023-01-05,12.495,12.505,12.495,12.505,850.0
2023-01-06,12.515,12.53,12.505,12.505,101.0
2023-01-09,12.55,12.55,12.515,12.53,507.0
2023-01-10,12.525,12.55,12.525,12.54,2550.0
2023-01-11,12.575,12.585,12.56,12.585,3701.0
2023-01-12,12.62,12.62,12.595,12.62,23900.0
2023-01-13,12.635,12.635,12.63,12.63,1507.0
2023-01-16,12.67,12.67,12.635,12.635,1002.0
2023-01-17,12.7,12.7,12.655,12.665,41804.0
2023-01-18,12.67,12.705,12.67,12.705,4980.0
2023-01-19,12.67,12.7,12.67,12.7,4000.0
2023-01-20,12.7,12.7,12.665,12.665,3400.0
2023-01-23,12.68,12.68,12.68,12.68,4735.0
2023-01-24,12.69,12.69,12.69,12.69,300.0
2023-01-25,12.7,12.7,12.69,12.69,1700.0
2023-01-26,12.705,12.705,12.705,12.705,5700.0
2023-01-27,12.69,12.7,12.665,12.665,4147.0
2023-01-30,12.69,12.69,12.69,12.69,461.0
2023-01-31,12.665,12.7,12.665,12.7,7720.0
2023-02-01,12.7,12.725,12.7,12.725,10400.0
2023-02-02,12.75,12.75,12.74,12.74,1300.0
2023-02-03,12.74,12.75,12.74,12.74,3293.0
2023-02-06,12.715,12.715,12.69,12.7,5122.0
2023-02-07,12.69,12.69,12.665,12.68,6450.0
2023-02-08,12.7,12.7,12.68,12.68,4610.0
2023-02-09,12.715,12.715,12.69,12.69,1008.0
2023-02-10,12.655,12.655,12.625,12.645,58380.0
2023-02-13,12.625,12.645,12.625,12.645,2777.0
2023-02-14,12.645,12.645,12.59,12.59,1450.0
2023-02-15,12.62,12.62,12.6,12.62,2500.0
2023-02-16,12.635,12.635,12.6,12.61,4000.0
2023-02-17,12.6,12.62,12.6,12.6,3200.0
2023-02-21,12.59,12.6,12.565,12.565,4425.0
2023-02-22,12.59,12.59,12.55,12.55,6900.0
2023-02-23,12.59,12.6,12.575,12.6,13802.0
2023-02-24,12.59,12.59,12.54,12.565,2000.0
2023-02-27,12.6,12.6,12.565,12.585,3600.0
2023-02-28,12.61,12.61,12.585,12.585,300.0
2023-03-01,12.565,12.565,12.565,12.565,8200.0
2023-03-02,12.585,12.585,12.555,12.555,2500.0
2023-03-03,12.61,12.62,12.59,12.62,3005.0
2023-03-06,12.625,12.625,12.59,12.59,600.0
2023-03-07,12.61,12.61,12.59,12.59,300.0
2023-03-08,12.635,12.635,12.6,12.61,5915.0
2023-03-09,12.635,12.635,12.61,12.625,1000.0
2023-03-10,12.69,12.7,12.67,12.7,4200.0
2023-03-13,12.795,12.795,12.76,12.795,350.0
2023-03-14,12.725,12.735,12.725,12.735,4300.0
2023-03-15,12.795,12.795,12.75,12.76,340.0
2023-03-16,12.77,12.775,12.715,12.715,5445.0
2023-03-17,12.715,12.715,12.715,12.715,0.0
2023-03-20,12.715,12.715,12.715,12.715,0.0
2023-03-21,12.69,12.705,12.69,12.69,6600.0
2023-03-22,12.715,12.805,12.715,12.805,14400.0
2023-03-23,12.785,12.785,12.75,12.775,4302.0
2023-03-24,12.785,12.785,12.775,12.775,1325.0
2023-03-27,12.735,12.735,12.67,12.67,27500.0
2023-03-28,12.7,12.7,12.69,12.7,1900.0
2023-03-29,12.69,12.69,12.69,12.69,32200.0
2023-03-30,12.7,12.705,12.69,12.69,1800.0
2023-03-31,12.705,12.725,12.705,12.715,20400.0
2023-04-03,12.74,12.785,12.74,12.785,21600.0
2023-04-04,12.795,12.795,12.795,12.795,100.0
2023-04-05,12.83,12.83,12.795,12.795,1806.0
2023-04-06,12.795,12.805,12.785,12.795,8565.0
2023-04-10,12.75,12.75,12.735,12.75,9600.0
2023-04-11,12.74,12.74,12.705,12.705,9300.0
2023-04-12,12.76,12.76,12.76,12.76,2900.0
2023-04-13,12.76,12.76,12.76,12.76,4000.0
2023-04-14,12.735,12.735,12.735,12.735,300.0
2023-04-17,12.75,12.75,12.705,12.725,4900.0
2023-04-18,12.75,12.75,12.715,12.74,7200.0
2023-04-19,12.735,12.735,12.705,12.735,10400.0
2023-04-20,12.725,12.725,12.725,12.725,250.0
2023-04-21,12.78,12.78,12.77,12.78,500.0
2023-04-24,12.805,12.805,12.77,12.805,3952.0
2023-04-25,12.815,12.83,12.815,12.83,49100.0
2023-04-26,12.85,12.85,12.795,12.795,20100.0
2023-04-27,12.795,12.795,12.77,12.785,3100.0
2023-04-28,12.815,12.815,12.805,12.815,33000.0
2023-05-01,12.82,12.82,12.77,12.785,2437.0
2023-05-02,12.82,12.83,12.78,12.83,5000.0
2023-05-03,12.865,12.865,12.84,12.84,3888.0
2023-05-04,12.875,12.875,12.865,12.865,330.0
2023-05-05,12.83,12.83,12.815,12.815,2000.0
2023-05-08,12.805,12.805,12.785,12.785,920.0
2023-05-09,12.815,12.815,12.785,12.805,3300.0
2023-05-10,12.805,12.805,12.805,12.805,0.0
2023-05-11,12.83,12.84,12.83,12.84,2601.0
2023-05-12,12.83,12.83,12.805,12.83,1534.0
2023-05-15,12.83,12.83,12.78,12.785,7600.0
2023-05-16,12.815,12.815,12.76,12.76,537.0
2023-05-17,12.725,12.74,12.725,12.725,1200.0
2023-05-18,12.715,12.715,12.705,12.705,1040.0
2023-05-19,12.74,12.75,12.735,12.735,4330.0
2023-05-23,12.735,12.735,12.735,12.735,1000.0
2023-05-24,12.7,12.7,12.7,12.7,400.0
2023-05-25,12.67,12.7,12.67,12.67,3856.0
2023-05-26,12.67,12.68,12.67,12.68,1100.0
2023-05-29,12.67,12.67,12.67,12.67,100.0
2023-05-30,12.715,12.715,12.705,12.715,300.0
2023-05-31,12.715,12.725,12.705,12.705,3243.0
2023-06-01,12.735,12.74,12.735,12.74,4526.0
2023-06-02,12.725,12.725,12.725,12.725,200.0
2023-06-05,12.705,12.725,12.7,12.7,1917.0
2023-06-06,12.7,12.725,12.7,12.715,2000.0
2023-06-07,12.66,12.66,12.66,12.66,1500.0
2023-06-08,12.655,12.69,12.655,12.67,2964.0
2023-06-09,12.67,12.67,12.66,12.66,900.0
2023-06-12,12.715,12.715,12.69,12.69,269.0
2023-06-13,12.67,12.69,12.67,12.69,90.0
2023-06-14,12.715,12.715,12.68,12.69,6100.0
2023-06-15,12.725,12.725,12.705,12.705,3500.0
2023-06-16,12.705,12.705,12.7,12.7,3900.0
2023-06-19,12.69,12.69,12.69,12.69,5525.0
2023-06-20,12.715,12.725,12.715,12.715,14300.0
2023-06-21,12.69,12.7,12.69,12.7,2000.0
2023-06-22,12.67,12.67,12.645,12.67,5730.0
2023-06-23,12.69,12.69,12.67,12.67,2900.0
2023-06-26,12.7,12.705,12.7,12.7,5100.0
2023-06-27,12.69,12.69,12.69,12.69,300.0
2023-06-28,12.69,12.735,12.69,12.725,26320.0
2023-06-29,12.725,12.725,12.68,12.68,10800.0
2023-06-30,12.645,12.715,12.645,12.715,2900.0
2023-07-04,12.705,12.705,12.705,12.705,100.0
2023-07-05,12.67,12.705,12.67,12.705,218.0
2023-07-06,12.645,12.67,12.635,12.67,1600.0
2023-07-07,12.635,12.655,12.635,12.655,1500.0
2023-07-10,12.67,12.67,12.67,12.67,5000.0
2023-07-11,12.655,12.655,12.655,12.655,3500.0
2023-07-12,12.705,12.715,12.69,12.715,45800.0
2023-07-13,12.725,12.745,12.725,12.745,1200.0
2023-07-14,12.715,12.745,12.715,12.745,400.0
2023-07-17,12.735,12.735,12.715,12.715,200.0
2023-07-18,12.77,12.77,12.725,12.745,11700.0
2023-07-19,12.75,12.75,12.745,12.745,400.0
2023-07-20,12.735,12.735,12.7,12.705,12600.0
2023-07-21,12.75,12.75,12.725,12.725,1800.0
2023-07-24,12.76,12.76,12.7,12.7,55800.0
2023-07-25,12.715,12.715,12.7,12.715,8600.0
2023-07-26,12.735,12.735,12.735,12.735,3800.0
2023-07-27,12.715,12.715,12.695,12.695,17100.0
2023-07-28,12.735,12.735,12.715,12.715,6600.0
2023-07-31,12.745,12.745,12.725,12.725,2125.0
2023-08-01,12.77,12.77,12.695,12.715,3462.0
2023-08-02,12.735,12.735,12.715,12.715,8500.0
2023-08-03,12.715,12.715,12.705,12.715,5000.0
2023-08-04,12.78,12.78,12.715,12.715,1672.0
2023-08-08,12.815,12.825,12.76,12.78,2198.0
2023-08-09,12.795,12.795,12.77,12.77,10100.0
2023-08-10,12.75,12.76,12.745,12.745,8500.0
2023-08-11,12.705,12.745,12.705,12.715,14100.0
2023-08-14,12.705,12.725,12.705,12.705,7800.0
2023-08-15,12.715,12.715,12.69,12.715,5400.0
2023-08-16,12.69,12.715,12.69,12.715,400.0
2023-08-17,12.69,12.69,12.69,12.69,500.0
2023-08-18,12.705,12.705,12.705,12.705,1400.0
2023-08-21,12.695,12.695,12.68,12.68,2600.0
2023-08-22,12.695,12.695,12.68,12.695,2400.0
2023-08-23,12.715,12.735,12.715,12.725,4400.0
2023-08-24,12.695,12.725,12.695,12.695,750.0
2023-08-25,12.725,12.725,12.725,12.725,5800.0
2023-08-28,12.725,12.735,12.725,12.735,9700.0
2023-08-29,12.75,12.75,12.75,12.75,300.0
2023-08-30,12.78,12.78,12.75,12.75,300.0
2023-08-31,12.79,12.79,12.76,12.76,579.0
2023-09-01,12.79,12.805,12.79,12.795,2600.0
2023-09-05,12.825,12.825,12.77,12.78,3555.0
2023-09-06,12.77,12.77,12.77,12.77,1401.0
2023-09-07,12.745,12.79,12.745,12.745,952.0
2023-09-08,12.745,12.745,12.745,12.745,0.0
2023-09-11,12.78,12.78,12.75,12.75,2900.0
2023-09-12,12.78,12.78,12.78,12.78,4800.0
2023-09-13,12.78,12.78,12.77,12.78,2655.0
2023-09-14,12.77,12.77,12.77,12.77,1200.0
2023-09-15,12.78,12.78,12.77,12.78,13050.0
2023-09-18,12.75,12.78,12.75,12.78,2844.0
2023-09-19,12.745,12.745,12.715,12.745,1300.0
2023-09-20,12.715,12.735,12.715,12.715,3700.0
2023-09-21,12.715,12.715,12.715,12.715,0.0
2023-09-22,12.715,12.735,12.715,12.715,1700.0
2023-09-25,12.725,12.725,12.695,12.705,31700.0
2023-09-26,12.715,12.715,12.715,12.715,19300.0
2023-09-27,12.725,12.725,12.715,12.715,200.0
2023-09-28,12.65,12.68,12.65,12.68,20710.0
2023-09-29,12.745,12.745,12.715,12.735,3400.0
2023-10-02,12.735,12.735,12.735,12.735,0.0
2023-10-03,12.69,12.735,12.65,12.735,3100.0
2023-10-04,12.695,12.705,12.69,12.695,9900.0
2023-10-05,12.725,12.725,12.705,12.705,3471.0
2023-10-06,12.705,12.705,12.68,12.705,4008.0
2023-10-10,12.76,12.77,12.745,12.77,19100.0
2023-10-11,12.77,12.77,12.745,12.77,20501.0
2023-10-12,12.735,12.745,12.715,12.745,3600.0
2023-10-13,12.715,12.745,12.715,12.745,26100.0
2023-10-16,12.705,12.725,12.705,12.705,12500.0
2023-10-17,12.705,12.735,12.705,12.725,14400.0
2023-10-18,12.725,12.725,12.695,12.695,3200.0
2023-10-19,12.705,12.715,12.695,12.695,25700.0
2023-10-20,12.735,12.77,12.735,12.75,139600.0
2023-10-23,12.75,12.75,12.745,12.745,3000.0
2023-10-24,12.76,12.78,12.76,12.78,2700.0
2023-10-25,12.75,12.76,12.745,12.76,1500.0
2023-10-26,12.79,12.79,12.79,12.79,7000.0
2023-10-27,12.79,12.815,12.79,12.815,2600.0
2023-10-30,12.805,12.805,12.79,12.79,20005.0
2023-10-31,12.805,12.805,12.795,12.795,6700.0
2023-11-01,12.815,12.85,12.815,12.85,14600.0
2023-11-02,12.86,12.87,12.85,12.87,1701.0
2023-11-03,12.925,12.925,12.905,12.925,400.0
2023-11-06,12.905,12.925,12.9,12.9,4924.0
2023-11-07,12.925,12.925,12.905,12.925,20720.0
2023-11-08,12.905,12.925,12.9,12.905,4500.0
2023-11-09,12.905,12.915,12.89,12.89,2600.0
2023-11-10,12.915,12.915,12.89,12.89,5401.0
2023-11-13,12.89,12.925,12.88,12.88,9185.0
2023-11-14,12.98,12.98,12.945,12.96,6407.0
2023-11-15,12.95,12.95,12.915,12.935,5701.0
2023-11-16,12.935,12.945,12.935,12.945,9800.0
2023-11-17,12.95,12.96,12.935,12.935,10100.0
2023-11-20,12.98,12.98,12.98,12.98,100.0
2023-11-21,12.98,13.0,12.98,12.99,9801.0
2023-11-22,13.005,13.005,12.97,12.97,7660.0
2023-11-23,12.98,13.0,12.98,13.0,9200.0
2023-11-24,12.98,12.99,12.96,12.99,3300.0
2023-11-27,13.005,13.015,13.005,13.015,22600.0
2023-11-28,13.015,13.045,13.015,13.025,2134.0
2023-11-29,13.08,13.08,13.07,13.08,9900.0
2023-11-30,13.07,13.08,13.07,13.08,26900.0
2023-12-01,13.09,13.135,13.09,13.135,7501.0
2023-12-04,13.135,13.145,13.11,13.135,74509.0
2023-12-05,13.165,13.165,13.145,13.145,8400.0
2023-12-06,13.18,13.19,13.18,13.18,32900.0
2023-12-07,13.18,13.19,13.17,13.17,6500.0
2023-12-08,13.165,13.17,13.165,13.165,13673.0
2023-12-11,13.145,13.155,13.135,13.155,9800.0
2023-12-12,13.165,13.165,13.145,13.155,10600.0
2023-12-13,13.155,13.22,13.155,13.19,5515.0
2023-12-14,13.275,13.28,13.265,13.28,68450.0
2023-12-15,13.28,13.29,13.28,13.29,2301.0
2023-12-18,13.28,13.29,13.28,13.29,1000.0
2023-12-19,13.29,13.29,13.265,13.29,32250.0
2023-12-20,13.31,13.31,13.29,13.29,4700.0
2023-12-21,13.31,13.31,13.29,13.31,3531.0
2023-12-22,13.32,13.32,13.3,13.32,20388.0
2023-12-27,13.33,13.335,13.31,13.31,10600.0
2023-12-28,13.3,13.33,13.3,13.3,205.0
2023-12-29,13.29,13.33,13.29,13.33,3734.0
2024-01-02,13.33,13.33,13.29,13.33,4406.0
2024-01-03,13.31,13.33,13.29,13.32,28200.0
2024-01-04,13.3,13.3,13.28,13.3,13409.0
2024-01-05,13.31,13.31,13.265,13.28,8740.0
2024-01-08,13.29,13.31,13.28,13.29,16200.0
2024-01-09,13.3,13.3,13.28,13.3,16074.0
2024-01-10,13.31,13.31,13.28,13.3,23200.0
2024-01-11,13.3,13.31,13.28,13.3,5201.0
2024-01-12,13.33,13.335,13.33,13.335,4300.0
2024-01-15,13.345,13.345,13.32,13.32,16907.0
2024-01-16,13.33,13.33,13.3,13.3,2400.0
2024-01-17,13.28,13.28,13.235,13.265,12900.0
2024-01-18,13.265,13.265,13.235,13.265,15400.0
2024-01-19,13.255,13.265,13.235,13.235,10800.0
2024-01-22,13.28,13.28,13.28,13.28,3261.0
2024-01-23,13.275,13.29,13.255,13.29,31500.0
2024-01-24,13.31,13.31,13.29,13.3,5901.0
2024-01-25,13.29,13.32,13.29,13.31,14110.0
2024-01-26,13.3,13.3,13.28,13.3,8400.0
2024-01-29,13.31,13.32,13.28,13.32,4605.0
2024-01-30,13.33,13.33,13.3,13.33,6400.0
2024-01-31,13.345,13.365,13.33,13.345,2800.0
2024-02-01,13.375,13.375,13.375,13.375,100.0
2024-02-02,13.345,13.345,13.33,13.33,61650.0
2024-02-05,13.31,13.32,13.29,13.31,15600.0
2024-02-06,13.31,13.335,13.3,13.33,23600.0
2024-02-07,13.33,13.345,13.32,13.32,1685.0
2024-02-08,13.31,13.31,13.3,13.31,3604.0
2024-02-09,13.3,13.3,13.29,13.3,4300.0
2024-02-12,13.31,13.32,13.28,13.31,29702.0
2024-02-13,13.265,13.275,13.255,13.265,8100.0
2024-02-14,13.3,13.31,13.3,13.31,4500.0
2024-02-15,13.32,13.32,13.32,13.32,3600.0
2024-02-16,13.31,13.33,13.3,13.3,415.0
2024-02-20,13.355,13.355,13.335,13.345,7622.0
2024-02-21,13.355,13.355,13.31,13.31,15700.0
2024-02-22,13.345,13.345,13.345,13.345,2200.0
2024-02-23,13.365,13.365,13.335,13.355,13987.0
2024-02-26,13.385,13.385,13.335,13.365,26518.0
2024-02-27,13.335,13.365,13.335,13.355,8730.0
2024-02-28,13.335,13.365,13.335,13.345,7212.0
2024-02-29,13.375,13.375,13.375,13.375,15704.0
2024-03-01,13.385,13.41,13.385,13.41,2200.0
2024-03-04,13.41,13.41,13.385,13.385,12909.0
2024-03-05,13.4,13.43,13.4,13.43,23400.0
2024-03-06,13.4,13.44,13.4,13.42,5600.0
2024-03-07,13.44,13.44,13.4,13.43,1501.0
2024-03-08,13.42,13.44,13.42,13.44,1900.0
2024-03-11,13.45,13.45,13.42,13.42,20000.0
2024-03-12,13.43,13.43,13.41,13.42,16500.0
2024-03-13,13.42,13.42,13.395,13.395,5401.0
2024-03-14,13.385,13.395,13.375,13.395,4225.0
2024-03-15,13.395,13.395,13.365,13.365,4300.0
2024-03-18,13.375,13.375,13.375,13.375,13200.0
2024-03-19,13.43,13.43,13.395,13.41,8300.0
2024-03-20,13.43,13.44,13.395,13.44,905.0
2024-03-21,13.45,13.45,13.43,13.43,5800.0
2024-03-22,13.44,13.46,13.44,13.44,10429.0
2024-03-25,13.43,13.43,13.43,13.43,100.0
2024-03-26,13.41,13.44,13.41,13.44,2200.0
2024-03-27,13.46,13.46,13.43,13.46,23601.0
2024-03-28,13.45,13.46,13.43,13.46,9650.0
2024-04-01,13.44,13.44,13.41,13.41,5483.0
2024-04-02,13.41,13.42,13.385,13.42,20000.0
2024-04-03,13.44,13.44,13.41,13.41,29900.0
2024-04-04,13.44,13.44,13.42,13.42,15300.0
2024-04-05,13.465,13.465,13.44,13.45,1491.0
2024-04-08,13.45,13.45,13.42,13.42,4322.0
2024-04-09,13.44,13.44,13.44,13.44,3300.0
2024-04-10,13.42,13.44,13.41,13.41,403.0
2024-04-11,13.42,13.42,13.385,13.385,135000.0
2024-04-12,13.395,13.43,13.395,13.395,36602.0
2024-04-15,13.42,13.42,13.385,13.41,2629.0
2024-04-16,13.42,13.42,13.42,13.42,3700.0
2024-04-17,13.4,13.42,13.4,13.42,4800.0
2024-04-18,13.4,13.4,13.4,13.4,5638.0
2024-04-19,13.4,13.41,13.4,13.41,1600.0
2024-04-22,13.41,13.41,13.395,13.395,2719.0
2024-04-23,13.395,13.42,13.395,13.4,7900.0
2024-04-24,13.42,13.42,13.42,13.42,400.0
2024-04-25,13.375,13.375,13.375,13.375,500.0
2024-04-26,13.4,13.4,13.4,13.4,1000.0
2024-04-29,13.4,13.43,13.4,13.42,16285.0
2024-04-30,13.42,13.42,13.42,13.42,4150.0
2024-05-01,13.4,13.42,13.4,13.42,800.0
2024-05-02,13.43,13.43,13.41,13.43,431.0
2024-05-03,13.485,13.485,13.475,13.475,5300.0
2024-05-06,13.495,13.495,13.475,13.475,4500.0
2024-05-07,13.505,13.505,13.485,13.505,8824.0
2024-05-08,13.475,13.505,13.47,13.505,3812.0
2024-05-09,13.495,13.495,13.495,13.495,1800.0
2024-05-10,13.475,13.475,13.45,13.47,1957.0
2024-05-13,13.485,13.485,13.45,13.45,13500.0
2024-05-14,13.46,13.475,13.46,13.475,7600.0
2024-05-15,13.515,13.515,13.495,13.515,11900.0
2024-05-16,13.525,13.525,13.495,13.505,6601.0
2024-05-17,13.485,13.505,13.475,13.495,10400.0
2024-05-21,13.515,13.545,13.505,13.535,9806.0
2024-05-22,13.525,13.525,13.495,13.515,12600.0
2024-05-23,13.505,13.515,13.505,13.505,2974.0
2024-05-24,13.505,13.505,13.495,13.495,1900.0
2024-05-27,13.505,13.505,13.485,13.485,1720.0
2024-05-28,13.47,13.485,13.47,13.475,1260.0
2024-05-29,13.47,13.47,13.45,13.47,16000.0
2024-05-30,13.485,13.495,13.475,13.475,5600.0
2024-05-31,13.525,13.525,13.525,13.525,200.0
2024-06-03,13.535,13.56,13.535,13.55,2700.0
2024-06-04,13.56,13.59,13.55,13.59,3720.0
2024-06-05,13.6,13.62,13.6,13.62,4180.0
2024-06-06,13.63,13.63,13.61,13.61,6400.0
2024-06-07,13.62,13.62,13.58,13.59,20599.0
2024-06-10,13.6,13.6,13.57,13.59,15000.0
2024-06-11,13.61,13.61,13.59,13.6,16700.0
2024-06-12,13.635,13.645,13.62,13.63,6160.0
2024-06-13,13.645,13.655,13.635,13.645,7700.0
2024-06-14,13.655,13.665,13.635,13.645,8600.0
2024-06-17,13.645,13.655,13.63,13.645,11973.0
2024-06-18,13.665,13.665,13.655,13.655,9500.0
2024-06-19,13.665,13.665,13.655,13.655,9333.0
2024-06-20,13.645,13.645,13.635,13.635,27600.0
2024-06-21,13.635,13.655,13.63,13.635,7300.0
2024-06-24,13.635,13.655,13.635,13.645,1101.0
2024-06-25,13.63,13.635,13.62,13.62,6900.0
2024-06-26,13.63,13.63,13.6,13.6,19230.0
2024-06-27,13.62,13.62,13.6,13.61,1610.0
2024-06-28,13.645,13.645,13.605,13.61,16200.0
2024-07-02,13.61,13.61,13.58,13.59,5666.0
2024-07-03,13.61,13.62,13.61,13.62,6060.0
2024-07-04,13.6,13.61,13.59,13.59,15600.0
2024-07-05,13.655,13.655,13.64,13.645,6700.0
2024-07-08,13.675,13.675,13.655,13.675,1791.0
2024-07-09,13.665,13.665,13.645,13.655,7693.0
2024-07-10,13.675,13.675,13.665,13.665,21700.0
2024-07-11,13.685,13.705,13.685,13.695,1400.0
2024-07-12,13.715,13.715,13.695,13.715,41100.0
2024-07-15,13.73,13.73,13.715,13.715,11400.0
2024-07-16,13.74,13.74,13.73,13.73,1930.0
2024-07-17,13.715,13.74,13.715,13.73,23100.0
2024-07-18,13.74,13.74,13.72,13.72,23747.0
2024-07-19,13.75,13.75,13.715,13.72,22800.0
2024-07-22,13.73,13.73,13.72,13.72,9602.0
2024-07-23,13.74,13.74,13.73,13.73,4100.0
2024-07-24,13.76,13.76,13.75,13.75,5650.0
2024-07-25,13.77,13.77,13.745,13.75,22300.0
2024-07-26,13.77,13.78,13.765,13.77,6500.0
2024-07-29,13.79,13.79,13.78,13.78,15243.0
2024-07-30,13.8,13.805,13.79,13.805,14302.0
2024-07-31,13.805,13.825,13.79,13.825,1000.0
2024-08-01,13.815,13.845,13.815,13.845,16400.0
2024-08-02,13.835,13.89,13.835,13.885,12300.0
2024-08-06,13.835,13.855,13.835,13.835,9714.0
2024-08-07,13.825,13.845,13.825,13.835,800.0
2024-08-08,13.835,13.835,13.815,13.825,1993.0
2024-08-09,13.855,13.855,13.845,13.845,101.0
2024-08-12,13.855,13.865,13.855,13.855,4800.0
2024-08-13,13.885,13.885,13.885,13.885,13200.0
2024-08-14,13.9,13.9,13.885,13.89,60400.0
2024-08-15,13.885,13.885,13.865,13.875,4700.0
2024-08-16,13.89,13.89,13.865,13.875,828.0
2024-08-19,13.875,13.89,13.875,13.875,3300.0
2024-08-20,13.91,13.91,13.89,13.9,8710.0
2024-08-21,13.92,13.92,13.9,13.91,8800.0
2024-08-22,13.9,13.9,13.885,13.9,16711.0
2024-08-23,13.93,13.93,13.92,13.92,4500.0
2024-08-26,13.93,13.93,13.92,13.92,9800.0
2024-08-27,13.89,13.94,13.89,13.93,37800.0
2024-08-28,13.91,13.93,13.91,13.91,14100.0
2024-08-29,13.92,13.92,13.91,13.91,2900.0
2024-08-30,13.92,13.93,13.91,13.93,8700.0
2024-09-03,13.93,13.94,13.93,13.93,22040.0
2024-09-04,13.95,13.97,13.95,13.97,6100.0
2024-09-05,13.97,13.98,13.96,13.97,7100.0
2024-09-06,13.995,13.995,13.97,13.985,5265.0
2024-09-09,13.98,14.005,13.98,13.995,12125.0
2024-09-10,14.015,14.025,13.995,14.025,4365.0
2024-09-11,14.015,14.025,13.995,14.005,13500.0
2024-09-12,14.025,14.025,14.005,14.025,16600.0
2024-09-13,14.035,14.045,14.035,14.035,611.0
2024-09-16,14.055,14.085,14.055,14.075,14700.0
2024-09-17,14.075,14.075,14.045,14.065,4103.0
2024-09-18,14.065,14.085,14.045,14.065,23789.0
2024-09-19,14.065,14.085,14.065,14.075,1800.0
2024-09-20,14.055,14.085,14.055,14.075,10300.0
2024-09-23,14.085,14.085,14.065,14.085,8734.0
2024-09-24,14.085,14.09,14.075,14.09,3865.0
2024-09-25,14.085,14.085,14.075,14.075,3400.0
2024-09-26,14.085,14.085,14.065,14.075,16600.0
2024-09-27,14.1,14.12,14.1,14.11,7900.0
2024-09-30,14.1,14.1,14.09,14.1,400.0
2024-10-01,14.12,14.12,14.09,14.11,2000.0
2024-10-02,14.09,14.09,14.085,14.085,10700.0
2024-10-03,14.085,14.085,14.065,14.075,2500.0
2024-10-04,14.035,14.035,14.005,14.015,25802.0
2024-10-07,14.005,14.005,13.995,14.005,1601.0
2024-10-08,14.015,14.015,13.995,14.015,9700.0
2024-10-09,14.015,14.015,14.005,14.015,6620.0
2024-10-10,14.015,14.045,14.015,14.045,3707.0
2024-10-11,14.055,14.075,14.025,14.065,7001.0
2024-10-15,14.09,14.09,14.065,14.085,3311.0
2024-10-16,14.1,14.1,14.09,14.09,6300.0
2024-10-17,14.09,14.09,14.09,14.09,6600.0
2024-10-18,14.1,14.1,14.085,14.09,4300.0
2024-10-21,14.11,14.11,14.075,14.085,12602.0
2024-10-22,14.065,14.085,14.065,14.075,12700.0
2024-10-23,14.065,14.09,14.065,14.075,13000.0
2024-10-24,14.075,14.075,14.055,14.075,4160.0
2024-10-25,14.1,14.1,14.055,14.075,8700.0
2024-10-28,14.09,14.09,14.065,14.065,3500.0
2024-10-29,14.055,14.075,14.045,14.075,4800.0
2024-10-30,14.075,14.085,14.065,14.065,2328.0
2024-10-31,14.055,14.085,14.055,14.075,11404.0
2024-11-01,14.085,14.085,14.065,14.065,8200.0
2024-11-04,14.075,14.085,14.065,14.075,3000.0
2024-11-05,14.055,14.065,14.055,14.065,20111.0
2024-11-06,14.055,14.075,14.055,14.065,1300.0
2024-11-07,14.09,14.11,14.085,14.11,27869.0
2024-11-08,14.1,14.13,14.1,14.12,16411.0
2024-11-11,14.13,14.13,14.13,14.13,700.0
2024-11-12,14.085,14.1,14.085,14.09,46543.0
2024-11-13,14.09,14.09,14.085,14.085,16200.0
2024-11-14,14.085,14.11,14.085,14.09,21050.0
2024-11-15,14.1,14.1,14.1,14.1,15800.0
2024-11-18,14.075,14.11,14.075,14.1,10500.0
2024-11-19,14.11,14.11,14.085,14.09,7400.0
2024-11-20,14.075,14.09,14.075,14.075,4750.0
2024-11-21,14.055,14.065,14.045,14.055,18432.0
2024-11-22,14.055,14.055,14.035,14.055,7400.0
2024-11-25,14.085,14.1,14.075,14.1,22200.0
2024-11-26,14.12,14.12,14.1,14.11,7150.0
2024-11-27,14.13,14.13,14.11,14.13,59200.0
2024-11-28,14.13,14.14,14.13,14.13,15185.0
2024-11-29,14.17,14.2,14.15,14.19,22500.0
2024-12-02,14.18,14.2,14.17,14.19,23072.0
2024-12-03,14.2,14.2,14.17,14.19,14300.0
2024-12-04,14.19,14.21,14.19,14.21,44300.0
2024-12-05,14.17,14.21,14.17,14.2,6600.0
2024-12-06,14.225,14.255,14.225,14.255,11500.0
2024-12-09,14.225,14.255,14.225,14.245,1400.0
2024-12-10,14.245,14.255,14.235,14.245,3679.0
2024-12-11,14.285,14.285,14.225,14.235,5600.0
2024-12-12,14.21,14.225,14.21,14.215,25480.0
2024-12-13,14.215,14.215,14.2,14.21,27466.0
2024-12-16,14.2,14.215,14.2,14.215,10600.0
2024-12-17,14.215,14.225,14.21,14.215,35900.0
2024-12-18,14.225,14.225,14.18,14.19,39454.0
2024-12-19,14.17,14.18,14.14,14.16,12900.0
2024-12-20,14.18,14.18,14.17,14.18,18064.0
2024-12-23,14.2,14.2,14.17,14.19,16800.0
2024-12-24,14.2,14.2,14.17,14.18,2800.0
2024-12-27,14.17,14.21,14.17,14.2,6468.0
2024-12-30,14.225,14.225,14.19,14.225,8250.0
2024-12-31,14.245,14.275,14.235,14.255,14800.0
2025-01-02,14.225,14.245,14.225,14.235,21800.0
2025-01-03,14.245,14.255,14.235,14.235,23800.0
2025-01-06,14.245,14.245,14.225,14.235,25301.0
2025-01-07,14.245,14.245,14.225,14.235,40900.0
2025-01-08,14.235,14.235,14.215,14.225,26607.0
2025-01-09,14.21,14.225,14.21,14.215,7900.0
2025-01-10,14.21,14.21,14.17,14.17,45741.0
2025-01-13,14.14,14.17,14.14,14.16,16300.0
2025-01-14,14.14,14.14,14.13,14.14,11100.0
2025-01-15,14.18,14.2,14.18,14.2,13300.0
2025-01-16,14.225,14.235,14.21,14.225,50062.0
2025-01-17,14.215,14.245,14.215,14.235,12400.0
2025-01-20,14.275,14.275,14.235,14.255,26400.0
2025-01-21,14.275,14.275,14.255,14.265,94606.0
2025-01-22,14.265,14.265,14.245,14.255,25500.0
2025-01-23,14.255,14.255,14.235,14.245,54670.0
2025-01-24,14.265,14.265,14.235,14.265,20750.0
2025-01-27,14.295,14.295,14.265,14.285,35501.0
2025-01-28,14.285,14.295,14.285,14.295,23800.0
2025-01-29,14.305,14.315,14.295,14.315,9100.0
2025-01-30,14.33,14.34,14.31,14.34,19400.0
2025-01-31,14.33,14.35,14.33,14.34,14400.0
2025-02-03,14.405,14.405,14.375,14.375,24300.0
2025-02-04,14.36,14.365,14.35,14.36,16740.0
2025-02-05,14.385,14.385,14.365,14.375,4001.0
2025-02-06,14.385,14.385,14.36,14.385,9800.0
2025-02-07,14.34,14.36,14.34,14.35,32015.0
2025-02-10,14.35,14.375,14.35,14.36,12500.0
2025-02-11,14.35,14.36,14.33,14.36,69300.0
2025-02-12,14.33,14.33,14.31,14.32,31402.0
2025-02-13,14.31,14.35,14.31,14.35,15600.0
2025-02-14,14.32,14.36,14.32,14.35,7500.0
2025-02-18,14.33,14.33,14.32,14.32,8410.0
2025-02-19,14.33,14.33,14.31,14.33,19032.0
2025-02-20,14.33,14.33,14.31,14.32,56000.0
2025-02-21,14.33,14.36,14.33,14.35,42700.0
2025-02-24,14.32,14.36,14.32,14.35,26101.0
2025-02-25,14.36,14.375,14.36,14.375,28225.0
2025-02-26,14.395,14.395,14.36,14.375,49700.0
2025-02-27,14.39,14.39,14.38,14.38,12400.0
2025-02-28,14.38,14.4,14.38,14.4,25800.0
2025-03-03,14.37,14.43,14.37,14.43,43500.0
2025-03-04,14.43,14.43,14.41,14.41,9800.0
2025-03-05,14.42,14.42,14.37,14.39,13803.0
2025-03-06,14.37,14.37,14.345,14.365,16415.0
2025-03-07,14.38,14.39,14.365,14.37,13203.0
2025-03-10,14.42,14.42,14.39,14.4,85130.0
2025-03-11,14.4,14.41,14.38,14.39,27800.0
2025-03-12,14.39,14.39,14.355,14.37,45101.0
2025-03-13,14.38,14.38,14.355,14.37,41335.0
2025-03-14,14.38,14.38,14.365,14.365,26200.0
2025-03-17,14.4,14.41,14.38,14.39,15800.0
2025-03-18,14.38,14.39,14.38,14.39,21700.0
2025-03-19,14.37,14.41,14.37,14.41,7102.0
2025-03-20,14.44,14.44,14.415,14.42,6200.0
2025-03-21,14.42,14.42,14.39,14.41,28300.0
2025-03-24,14.41,14.41,14.39,14.4,27500.0
2025-03-25,14.41,14.43,14.4,14.41,33720.0
2025-03-26,14.42,14.42,14.38,14.38,8180.0
2025-03-27,14.38,14.41,14.38,14.4,28600.0
2025-03-28,14.405,14.415,14.405,14.415,18700.0
2025-03-31,14.405,14.425,14.405,14.415,14201.0
2025-04-01,14.435,14.455,14.435,14.445,14000.0
2025-04-02,14.475,14.475,14.425,14.445,18100.0
2025-04-03,14.465,14.465,14.435,14.445,34200.0
2025-04-04,14.405,14.445,14.405,14.425,19000.0
2025-04-07,14.425,14.425,14.35,14.365,27566.0
2025-04-08,14.375,14.375,14.32,14.35,25011.0
2025-04-09,14.28,14.34,14.28,14.33,9779.0
2025-04-10,14.36,14.36,14.3,14.31,4747.0
2025-04-11,14.27,14.31,14.27,14.29,4026.0
2025-04-14,14.35,14.36,14.31,14.36,12913.0
2025-04-15,14.375,14.375,14.36,14.375,10900.0
2025-04-16,14.375,14.385,14.365,14.375,14602.0
2025-04-17,14.395,14.395,14.375,14.375,9200.0
2025-04-21,14.375,14.395,14.365,14.365,11776.0
2025-04-22,14.385,14.385,14.365,14.375,22878.0
2025-04-23,14.385,14.395,14.365,14.365,14600.0
2025-04-24,14.405,14.405,14.395,14.395,4200.0
2025-04-25,14.415,14.415,14.395,14.405,1968.0
2025-04-28,14.415,14.425,14.405,14.425,3500.0
2025-04-29,14.39,14.43,14.39,14.43,600.0
2025-04-30,14.44,14.47,14.43,14.47,1300.0
2025-05-01,14.44,14.46,14.44,14.46,8300.0
2025-05-02,14.46,14.46,14.42,14.44,8370.0
2025-05-05,14.46,14.46,14.44,14.45,6438.0
2025-05-06,14.45,14.46,14.45,14.46,21500.0
2025-05-07,14.45,14.48,14.45,14.48,15700.0
2025-05-08,14.46,14.47,14.44,14.45,40800.0
2025-05-09,14.49,14.49,14.47,14.48,7501.0
2025-05-12,14.48,14.49,14.48,14.49,2600.0
2025-05-13,14.49,14.49,14.47,14.49,8000.0
2025-05-14,14.47,14.5,14.47,14.49,17000.0
2025-05-15,14.5,14.51,14.5,14.51,24300.0
2025-05-16,14.52,14.53,14.5,14.52,21285.0
2025-05-20,14.47,14.5,14.47,14.48,13373.0
2025-05-21,14.49,14.495,14.45,14.46,45325.0
2025-05-22,14.48,14.48,14.45,14.47,13700.0
2025-05-23,14.48,14.48,14.46,14.46,17400.0
2025-05-26,14.47,14.49,14.47,14.48,10826.0
2025-05-27,14.5,14.51,14.48,14.5,7240.0
2025-05-28,14.5,14.51,14.48,14.51,12415.0
2025-05-29,14.505,14.525,14.505,14.525,11510.0
2025-05-30,14.525,14.535,14.515,14.525,26402.0
2025-06-02,14.535,14.545,14.525,14.535,51777.0
2025-06-03,14.535,14.535,14.515,14.525,15672.0
2025-06-04,14.515,14.545,14.515,14.525,6907.0
2025-06-05,14.515,14.545,14.515,14.535,13160.0
2025-06-06,14.535,14.535,14.515,14.515,7675.0
2025-06-09,14.515,14.525,14.505,14.525,47665.0
2025-06-10,14.505,14.535,14.505,14.515,3900.0
2025-06-11,14.535,14.535,14.525,14.535,43457.0
2025-06-12,14.545,14.545,14.525,14.525,16065.0
2025-06-13,14.525,14.525,14.495,14.495,32200.0
2025-06-16,14.525,14.525,14.505,14.505,35163.0
2025-06-17,14.495,14.525,14.495,14.525,11299.0
2025-06-18,14.515,14.535,14.505,14.525,36621.0
2025-06-19,14.515,14.535,14.515,14.525,4963.0
2025-06-20,14.535,14.555,14.525,14.535,10054.0
2025-06-23,14.535,14.585,14.535,14.565,22164.0
2025-06-24,14.555,14.575,14.555,14.575,8500.0
2025-06-25,14.565,14.565,14.545,14.555,14000.0
2025-06-26,14.545,14.575,14.545,14.565,19300.0
2025-06-27,14.58,14.59,14.56,14.58,18933.0
2025-06-30,14.6,14.6,14.57,14.58,5800.0
2025-07-02,14.58,14.58,14.56,14.57,56601.0
2025-07-03,14.57,14.58,14.56,14.57,31000.0
2025-07-04,14.59,14.59,14.57,14.58,24300.0
2025-07-07,14.55,14.58,14.55,14.57,12664.0
2025-07-08,14.55,14.57,14.55,14.57,30778.0
2025-07-09,14.58,14.6,14.57,14.6,71100.0
2025-07-10,14.56,14.58,14.56,14.58,30000.0
2025-07-11,14.56,14.57,14.56,14.56,35121.0
2025-07-14,14.54,14.57,14.54,14.56,27510.0
2025-07-15,14.56,14.56,14.52,14.53,40532.0
2025-07-16,14.55,14.55,14.53,14.55,15451.0
2025-07-17,14.53,14.55,14.53,14.54,28700.0
2025-07-18,14.56,14.56,14.54,14.55,21300.0
2025-07-21,14.56,14.58,14.56,14.57,16036.0
2025-07-22,14.59,14.59,14.57,14.59,42320.0
2025-07-23,14.58,14.59,14.55,14.56,28681.0
2025-07-24,14.57,14.58,14.56,14.57,17000.0
2025-07-25,14.59,14.6,14.58,14.59,22700.0
2025-07-28,14.605,14.605,14.58,14.58,29280.0
2025-07-29,14.6,14.615,14.6,14.605,30200.0
2025-07-30,14.61,14.62,14.605,14.605,37900.0
2025-07-31,14.62,14.63,14.605,14.62,43535.0
2025-08-01,14.64,14.64,14.62,14.63,59605.0
2025-08-05,14.65,14.65,14.64,14.64,17651.0
2025-08-06,14.65,14.66,14.63,14.64,58750.0
2025-08-07,14.62,14.66,14.62,14.66,37300.0
2025-08-08,14.65,14.68,14.65,14.67,28635.0
2025-08-11,14.68,14.68,14.66,14.67,27102.0
2025-08-12,14.66,14.66,14.64,14.66,27500.0
2025-08-13,14.64,14.68,14.64,14.67,40700.0
2025-08-14,14.65,14.67,14.65,14.66,25753.0
2025-08-15,14.66,14.66,14.64,14.65,14800.0
2025-08-18,14.67,14.67,14.65,14.65,35100.0
2025-08-19,14.65,14.67,14.65,14.66,8600.0
2025-08-20,14.66,14.67,14.65,14.65,54330.0
2025-08-21,14.64,14.66,14.64,14.65,42000.0
2025-08-22,14.64,14.67,14.64,14.66,20200.0
2025-08-25,14.665,14.67,14.65,14.66,18600.0
2025-08-26,14.67,14.67,14.66,14.67,49700.0
2025-08-27,14.66,14.67,14.65,14.67,20900.0
2025-08-28,14.675,14.675,14.665,14.665,21243.0
2025-08-29,14.675,14.695,14.675,14.695,22600.0
2025-09-02,14.685,14.685,14.655,14.685,11523.0
2025-09-03,14.695,14.705,14.685,14.685,49600.0
2025-09-04,14.705,14.715,14.695,14.705,75300.0
2025-09-05,14.725,14.755,14.725,14.745,33569.0
2025-09-08,14.745,14.765,14.745,14.755,39310.0
2025-09-09,14.775,14.775,14.745,14.755,68925.0
2025-09-10,14.775,14.775,14.755,14.765,25100.0
2025-09-11,14.755,14.785,14.755,14.765,23200.0
2025-09-12,14.745,14.775,14.745,14.755,26725.0
2025-09-15,14.785,14.785,14.775,14.785,44600.0
2025-09-16,14.795,14.805,14.785,14.795,29083.0
2025-09-17,14.775,14.795,14.775,14.785,38100.0
2025-09-18,14.785,14.805,14.765,14.795,75790.0
2025-09-19,14.805,14.805,14.785,14.795,37450.0
2025-09-22,14.815,14.815,14.795,14.805,18300.0
2025-09-23,14.815,14.825,14.795,14.795,50303.0
2025-09-24,14.795,14.815,14.795,14.795,33100.0
2025-09-25,14.805,14.805,14.785,14.785,65595.0
2025-09-26,14.805,14.805,14.775,14.785,93047.0
2025-09-29,14.81,14.82,14.8,14.81,80961.0
2025-09-30,14.82,14.83,14.81,14.83,13300.0
2025-10-01,14.84,14.84,14.82,14.82,41695.0
2025-10-02,14.83,14.84,14.81,14.83,35400.0
2025-10-03,14.85,14.85,14.82,14.83,30000.0
2025-10-06,14.83,14.84,14.81,14.83,19036.0
2025-10-07,14.84,14.85,14.82,14.83,83747.0
2025-10-08,14.85,14.85,14.82,14.83,48500.0
2025-10-09,14.85,14.85,14.82,14.84,122486.0
2025-10-10,14.83,14.83,14.81,14.82,20700.0
2025-10-14,14.86,14.86,14.82,14.84,52077.0
2025-10-15,14.86,14.87,14.84,14.85,46200.0
2025-10-16,14.87,14.88,14.86,14.87,72700.0
2025-10-17,14.87,14.87,14.85,14.87,42061.0
2025-10-20,14.86,14.89,14.86,14.89,54806.0
2025-10-21,14.87,14.88,14.85,14.87,14073.0
2025-10-22,14.88,14.89,14.86,14.87,67900.0
2025-10-23,14.88,14.88,14.86,14.87,41057.0
2025-10-24,14.89,14.89,14.88,14.89,37600.0
2025-10-27,14.9,14.91,14.89,14.91,16600.0
2025-10-28,14.89,14.91,14.89,14.91,76100.0
2025-10-29,14.88,14.9,14.86,14.87,65854.0
2025-10-30,14.885,14.885,14.875,14.875,65800.0
2025-10-31,14.885,14.885,14.875,14.885,2200.0
2025-11-03,14.875,14.895,14.865,14.875,46768.0
2025-11-04,14.885,14.885,14.865,14.875,83388.0
2025-11-05,14.895,14.895,14.865,14.885,45541.0
2025-11-06,14.895,14.895,14.875,14.895,60122.0
2025-11-07,14.875,14.875,14.855,14.865,57300.0
2025-11-10,14.855,14.895,14.855,14.895,81305.0
2025-11-11,14.905,14.905,14.885,14.885,7205.0
2025-11-12,14.895,14.895,14.875,14.885,35550.0
2025-11-13,14.895,14.895,14.865,14.875,64234.0
2025-11-14,14.885,14.885,14.855,14.865,95552.0
2025-11-17,14.885,14.885,14.855,14.875,52544.0
2025-11-18,14.855,14.875,14.855,14.855,63995.0
2025-11-19,14.885,14.885,14.855,14.855,21191.0
2025-11-20,14.875,14.885,14.855,14.865,85100.0
2025-11-21,14.885,14.885,14.865,14.875,55425.0
2025-11-24,14.895,14.895,14.875,14.885,30227.0
2025-11-25,14.905,14.915,14.895,14.915,25083.0
2025-11-26,14.92,14.92,14.91,14.92,57436.0