Date,Open,High,Low,Close,Volume
2020-02-28,12.035,12.035,12.035,12.035,1600.0
2020-03-02,12.15,12.21,12.15,12.21,4186.0
2020-03-03,12.455,12.455,12.455,12.455,4000.0
2020-03-04,12.575,12.635,12.525,12.635,3886.0
2020-03-05,12.585,12.585,12.515,12.515,2126.0
2020-03-06,12.22,12.28,12.22,12.28,9862.0
2020-03-09,11.95,11.95,11.95,11.95,1600.0
2020-03-10,12.01,12.01,11.88,11.925,16700.0
2020-03-11,11.79,11.79,11.695,11.695,500.0
2020-03-12,10.745,10.745,10.705,10.705,2800.0
2020-03-13,10.6,10.81,10.6,10.81,3700.0
2020-03-16,10.81,10.81,10.81,10.81,0.0
2020-03-17,10.775,10.775,10.775,10.775,400.0
2020-03-18,10.38,10.605,10.38,10.605,5800.0
2020-03-19,10.44,10.44,10.44,10.44,1600.0
2020-03-20,10.44,10.44,10.44,10.44,0.0
2020-03-23,10.235,10.235,10.235,10.235,3000.0
2020-03-24,10.235,10.235,10.235,10.235,0.0
2020-03-25,11.045,11.045,11.045,11.045,276.0
2020-03-26,10.885,10.905,10.885,10.885,337.0
2020-03-27,10.955,10.955,10.955,10.955,0.0
2020-03-30,11.245,11.28,11.245,11.28,1428.0
2020-03-31,11.28,11.28,11.28,11.28,0.0
2020-04-01,10.99,10.99,10.99,10.99,5200.0
2020-04-02,10.885,10.905,10.885,10.905,1400.0
2020-04-03,10.825,10.825,10.825,10.825,1800.0
2020-04-06,11.14,11.14,11.14,11.14,4700.0
2020-04-07,11.14,11.14,11.14,11.14,0.0
2020-04-08,11.325,11.325,11.27,11.27,2400.0
2020-04-09,11.27,11.27,11.27,11.27,0.0
2020-04-13,11.44,11.44,11.44,11.44,3800.0
2020-04-14,11.655,11.655,11.44,11.44,200.0
2020-04-15,11.475,11.475,11.475,11.475,5000.0
2020-04-16,11.475,11.475,11.475,11.475,0.0
2020-04-17,11.58,11.655,11.58,11.655,1500.0
2020-04-20,11.605,11.605,11.605,11.605,2070.0
2020-04-21,11.405,11.405,11.405,11.405,400.0
2020-04-22,11.405,11.405,11.405,11.405,0.0
2020-04-23,11.545,11.545,11.35,11.35,9376.0
2020-04-24,11.58,11.58,11.35,11.35,200.0
2020-04-27,11.665,11.665,11.665,11.665,900.0
2020-04-28,11.8,11.8,11.8,11.8,2000.0
2020-04-29,11.875,11.93,11.875,11.93,7000.0
2020-04-30,11.73,11.73,11.73,11.73,5000.0
2020-05-01,11.42,11.57,11.42,11.57,5500.0
2020-05-04,11.57,11.57,11.57,11.57,0.0
2020-05-05,11.595,11.595,11.595,11.595,800.0
2020-05-06,11.475,11.78,11.475,11.675,7315.0
2020-05-07,11.675,11.675,11.675,11.675,0.0
2020-05-08,11.675,11.675,11.675,11.675,0.0
2020-05-11,11.7,11.7,11.675,11.675,88.0
2020-05-12,11.825,11.825,11.695,11.695,2350.0
2020-05-13,11.56,11.675,11.55,11.675,3300.0
2020-05-14,11.385,11.385,11.385,11.385,1000.0
2020-05-15,11.385,11.385,11.385,11.385,0.0
2020-05-19,11.77,11.77,11.77,11.77,3400.0
2020-05-20,11.895,11.895,11.895,11.895,900.0
2020-05-21,11.895,11.895,11.895,11.895,0.0
2020-05-22,11.805,11.805,11.805,11.805,1000.0
2020-05-25,11.805,11.805,11.805,11.805,0.0
2020-05-26,11.805,11.805,11.805,11.805,0.0
2020-05-27,12.12,12.12,12.12,12.12,400.0
2020-05-28,12.315,12.315,12.315,12.315,1400.0
2020-05-29,12.105,12.105,12.105,12.105,700.0
2020-06-01,12.185,12.185,12.185,12.185,1200.0
2020-06-02,12.225,12.225,12.225,12.225,6600.0
2020-06-03,12.48,12.48,12.455,12.455,657.0
2020-06-04,12.445,12.515,12.445,12.48,1700.0
2020-06-05,12.535,12.535,12.535,12.535,500.0
2020-06-08,12.535,12.535,12.535,12.535,0.0
2020-06-09,12.545,12.55,12.515,12.515,6700.0
2020-06-10,12.515,12.515,12.475,12.515,6300.0
2020-06-11,12.27,12.295,12.27,12.295,6100.0
2020-06-12,12.295,12.295,12.295,12.295,0.0
2020-06-15,12.295,12.295,12.295,12.295,0.0
2020-06-16,12.42,12.465,12.405,12.405,9380.0
2020-06-17,12.445,12.445,12.445,12.445,1000.0
2020-06-18,12.34,12.34,12.34,12.34,1000.0
2020-06-19,12.34,12.34,12.34,12.34,0.0
2020-06-22,12.34,12.34,12.34,12.34,0.0
2020-06-23,12.405,12.405,12.34,12.34,50.0
2020-06-24,12.245,12.245,12.225,12.235,24100.0
2020-06-25,12.21,12.245,12.21,12.21,1378.0
2020-06-26,12.385,12.385,12.385,12.385,600.0
2020-06-29,12.3,12.315,12.3,12.315,2155.0
2020-06-30,12.315,12.34,12.315,12.34,2600.0
2020-07-02,12.45,12.45,12.45,12.45,4600.0
2020-07-03,12.405,12.405,12.405,12.405,1400.0
2020-07-06,12.405,12.405,12.405,12.405,0.0
2020-07-07,12.405,12.405,12.405,12.405,0.0
2020-07-08,12.385,12.405,12.385,12.405,2400.0
2020-07-09,12.385,12.395,12.265,12.265,3851.0
2020-07-10,12.265,12.265,12.265,12.265,0.0
2020-07-13,12.265,12.265,12.265,12.265,0.0
2020-07-14,12.605,12.605,12.605,12.605,500.0
2020-07-15,12.605,12.605,12.605,12.605,0.0
2020-07-16,12.605,12.605,12.605,12.605,0.0
2020-07-17,12.745,12.745,12.745,12.745,154.0
2020-07-20,12.8,12.8,12.8,12.8,3300.0
2020-07-21,12.71,12.73,12.685,12.73,3378.0
2020-07-22,12.685,12.695,12.685,12.695,3400.0
2020-07-23,12.685,12.685,12.6,12.6,2300.0
2020-07-24,12.56,12.56,12.56,12.56,127.0
2020-07-27,12.675,12.675,12.67,12.67,1022.0
2020-07-28,12.67,12.67,12.67,12.67,800.0
2020-07-29,12.625,12.625,12.625,12.625,4000.0
2020-07-30,12.67,12.67,12.625,12.625,500.0
2020-07-31,12.625,12.625,12.625,12.625,0.0
2020-08-04,12.625,12.625,12.625,12.625,0.0
2020-08-05,12.635,12.64,12.635,12.64,2483.0
2020-08-06,12.51,12.6,12.51,12.58,2400.0
2020-08-07,12.64,12.64,12.64,12.64,2600.0
2020-08-10,12.615,12.675,12.615,12.675,4000.0
2020-08-11,12.71,12.71,12.675,12.675,1100.0
2020-08-12,12.675,12.675,12.675,12.675,0.0
2020-08-13,12.765,12.765,12.73,12.73,2400.0
2020-08-14,12.705,12.755,12.705,12.74,2017.0
2020-08-17,12.755,12.755,12.755,12.755,223.0
2020-08-18,12.755,12.755,12.755,12.755,0.0
2020-08-19,12.73,12.73,12.73,12.73,200.0
2020-08-20,12.705,12.705,12.705,12.705,1000.0
2020-08-21,12.66,12.67,12.66,12.66,1163.0
2020-08-24,12.775,12.785,12.775,12.775,4901.0
2020-08-25,12.785,12.785,12.765,12.765,1100.0
2020-08-26,12.73,12.73,12.73,12.73,3600.0
2020-08-27,12.705,12.705,12.705,12.705,9808.0
2020-08-28,12.6,12.6,12.6,12.6,800.0
2020-08-31,12.58,12.58,12.535,12.535,9000.0
2020-09-01,12.465,12.525,12.465,12.525,900.0
2020-09-02,12.525,12.525,12.525,12.525,0.0
2020-09-03,12.72,12.72,12.485,12.57,1700.0
2020-09-04,12.305,12.45,12.305,12.45,1254.0
2020-09-08,12.43,12.465,12.43,12.465,900.0
2020-09-09,12.465,12.465,12.465,12.465,0.0
2020-09-10,12.6,12.615,12.545,12.545,6346.0
2020-09-11,12.635,12.635,12.59,12.59,11800.0
2020-09-14,12.705,12.705,12.685,12.685,2100.0
2020-09-15,12.685,12.685,12.685,12.685,0.0
2020-09-16,12.775,12.785,12.775,12.775,2645.0
2020-09-17,12.66,12.775,12.66,12.775,19.0
2020-09-18,12.775,12.775,12.775,12.775,0.0
2020-09-21,12.475,12.56,12.465,12.56,2384.0
2020-09-22,12.58,12.58,12.525,12.525,1100.0
2020-09-23,12.525,12.525,12.525,12.525,0.0
2020-09-24,12.58,12.58,12.525,12.525,5.0
2020-09-25,12.535,12.545,12.535,12.545,1300.0
2020-09-28,12.795,12.795,12.795,12.795,850.0
2020-09-29,12.8,12.8,12.75,12.75,1908.0
2020-09-30,12.75,12.75,12.75,12.75,20.0
2020-10-01,12.72,12.72,12.67,12.67,1373.0
2020-10-02,12.67,12.67,12.67,12.67,0.0
2020-10-05,12.67,12.67,12.67,12.67,0.0
2020-10-06,12.775,12.785,12.775,12.775,1064.0
2020-10-07,12.72,12.785,12.72,12.785,4095.0
2020-10-08,12.765,12.765,12.74,12.74,2400.0
2020-10-09,12.74,12.74,12.74,12.74,0.0
2020-10-13,12.73,12.73,12.73,12.73,1400.0
2020-10-14,12.755,12.755,12.73,12.73,162.0
2020-10-15,12.705,12.715,12.705,12.705,1418.0
2020-10-16,12.705,12.705,12.705,12.705,1400.0
2020-10-19,12.67,12.705,12.66,12.705,300.0
2020-10-20,12.59,12.59,12.51,12.51,3171.0
2020-10-21,12.535,12.535,12.51,12.51,2100.0
2020-10-22,12.485,12.485,12.44,12.485,1600.0
2020-10-23,12.485,12.485,12.485,12.485,0.0
2020-10-26,12.485,12.485,12.485,12.485,0.0
2020-10-27,12.485,12.485,12.485,12.485,0.0
2020-10-28,12.145,12.145,12.13,12.13,16900.0
2020-10-29,12.165,12.165,12.165,12.165,100.0
2020-10-30,12.1,12.1,12.1,12.1,350.0
2020-11-02,12.2,12.2,12.145,12.145,1957.0
2020-11-03,12.145,12.145,12.145,12.145,0.0
2020-11-04,12.5,12.51,12.5,12.51,2768.0
2020-11-05,12.555,12.555,12.475,12.475,1650.0
2020-11-06,12.6,12.615,12.6,12.615,2200.0
2020-11-09,12.66,12.705,12.56,12.68,1800.0
2020-11-10,12.68,12.74,12.67,12.74,4600.0
2020-11-11,12.88,12.88,12.855,12.855,1050.0
2020-11-12,12.845,12.845,12.83,12.83,2100.0
2020-11-13,12.83,12.83,12.83,12.83,0.0
2020-11-16,12.91,12.945,12.89,12.945,925.0
2020-11-17,12.915,12.915,12.915,12.915,7353.0
2020-11-18,12.9,12.9,12.9,12.9,100.0
2020-11-19,12.83,12.83,12.83,12.83,591.0
2020-11-20,12.83,12.83,12.83,12.83,0.0
2020-11-23,12.925,12.925,12.915,12.915,600.0
2020-11-24,13.005,13.005,13.005,13.005,1700.0
2020-11-25,13.005,13.005,12.97,12.97,1000.0
2020-11-26,12.97,12.97,12.97,12.97,0.0
2020-11-27,12.97,12.97,12.97,12.97,0.0
2020-11-30,12.875,12.875,12.83,12.83,213.0
2020-12-01,12.955,12.955,12.945,12.945,900.0
2020-12-02,12.945,12.945,12.945,12.945,0.0
2020-12-03,12.91,12.97,12.91,12.945,1128.0
2020-12-04,12.925,12.925,12.925,12.925,100.0
2020-12-07,12.89,12.9,12.89,12.9,1700.0
2020-12-08,12.91,12.91,12.9,12.9,6000.0
2020-12-09,12.9,12.9,12.9,12.9,0.0
2020-12-10,12.88,12.88,12.88,12.88,800.0
2020-12-11,12.89,12.925,12.89,12.925,1100.0
2020-12-14,12.99,12.99,12.91,12.945,2600.0
2020-12-15,12.945,12.945,12.945,12.945,0.0
2020-12-16,12.99,13.025,12.99,13.025,1500.0
2020-12-17,13.005,13.005,13.005,13.005,2400.0
2020-12-18,13.12,13.12,13.11,13.11,200.0
2020-12-21,12.945,12.99,12.925,12.99,300.0
2020-12-22,12.99,12.99,12.99,12.99,0.0
2020-12-23,13.085,13.085,13.085,13.085,100.0
2020-12-24,13.06,13.085,13.06,13.085,7.0
2020-12-29,13.185,13.185,13.185,13.185,100.0
2020-12-30,13.145,13.145,13.145,13.145,100.0
2020-12-31,13.05,13.145,13.05,13.145,1150.0
2021-01-04,13.2,13.2,13.075,13.075,1074.0
2021-01-05,13.075,13.075,13.075,13.075,0.0
2021-01-06,13.28,13.28,13.255,13.255,1400.0
2021-01-07,13.39,13.395,13.335,13.39,5553.0
2021-01-08,13.425,13.44,13.425,13.435,500.0
2021-01-11,13.475,13.475,13.435,13.435,2375.0
2021-01-12,13.415,13.515,13.415,13.44,9701.0
2021-01-13,13.44,13.44,13.44,13.44,0.0
2021-01-14,13.435,13.435,13.405,13.405,300.0
2021-01-15,13.37,13.37,13.35,13.35,907.0
2021-01-18,13.45,13.47,13.45,13.47,1300.0
2021-01-19,13.395,13.395,13.395,13.395,300.0
2021-01-20,13.345,13.345,13.31,13.345,2600.0
2021-01-21,13.325,13.335,13.325,13.335,2200.0
2021-01-22,13.39,13.395,13.37,13.395,2000.0
2021-01-25,13.415,13.425,13.415,13.425,400.0
2021-01-26,13.425,13.475,13.425,13.475,3300.0
2021-01-27,13.36,13.475,13.36,13.475,100.0
2021-01-28,13.39,13.425,13.38,13.38,3200.0
2021-01-29,13.185,13.38,13.185,13.38,2000.0
2021-02-01,13.21,13.38,13.21,13.38,502.0
2021-02-02,13.29,13.29,13.29,13.29,100.0
2021-02-03,13.29,13.29,13.29,13.29,0.0
2021-02-04,13.3,13.35,13.3,13.345,1353.0
2021-02-05,13.345,13.345,13.3,13.325,1313.0
2021-02-08,13.37,13.415,13.37,13.415,701.0
2021-02-09,13.415,13.415,13.415,13.415,0.0
2021-02-10,13.415,13.415,13.415,13.415,0.0
2021-02-11,13.415,13.415,13.415,13.415,0.0
2021-02-12,13.405,13.405,13.405,13.405,1000.0
2021-02-16,13.35,13.35,13.35,13.35,900.0
2021-02-17,13.37,13.37,13.35,13.35,100.0
2021-02-18,13.325,13.325,13.31,13.315,1520.0
2021-02-19,13.3,13.3,13.245,13.29,5400.0
2021-02-22,13.23,13.23,13.23,13.23,400.0
2021-02-23,13.22,13.23,13.22,13.23,100.0
2021-02-24,13.095,13.13,13.095,13.13,1400.0
2021-02-25,13.06,13.13,13.06,13.13,2.0
2021-02-26,13.005,13.025,13.005,13.025,200.0
2021-03-01,13.155,13.185,13.155,13.185,1950.0
2021-03-02,13.14,13.14,13.085,13.14,1500.0
2021-03-03,13.095,13.095,13.025,13.025,101.0
2021-03-04,12.9,12.925,12.9,12.925,400.0
2021-03-05,13.05,13.165,13.05,13.165,600.0
2021-03-08,13.165,13.165,13.165,13.165,100.0
2021-03-09,13.325,13.335,13.325,13.335,200.0
2021-03-10,13.335,13.335,13.335,13.335,0.0
2021-03-11,13.335,13.395,13.335,13.35,2402.0
2021-03-12,13.3,13.31,13.255,13.255,1840.0
2021-03-15,13.345,13.36,13.345,13.36,900.0
2021-03-16,13.415,13.415,13.37,13.37,1050.0
2021-03-17,13.37,13.37,13.37,13.37,0.0
2021-03-18,13.46,13.46,13.37,13.37,3.0
2021-03-19,13.435,13.475,13.435,13.475,2200.0
2021-03-22,13.62,13.62,13.475,13.475,40.0
2021-03-23,13.62,13.63,13.585,13.585,1310.0
2021-03-24,13.585,13.585,13.585,13.585,0.0
2021-03-25,13.645,13.645,13.63,13.63,1500.0
2021-03-26,13.575,13.63,13.575,13.63,17.0
2021-03-29,13.69,13.69,13.69,13.69,0.0
2021-03-30,13.8,13.8,13.79,13.79,200.0
2021-03-31,13.79,13.79,13.79,13.79,0.0
2021-04-01,13.645,13.645,13.61,13.645,2107.0
2021-04-05,13.7,13.77,13.7,13.77,500.0
2021-04-06,13.77,13.77,13.77,13.77,0.0
2021-04-07,13.89,13.895,13.855,13.89,2661.0
2021-04-08,13.915,13.915,13.825,13.825,2301.0
2021-04-09,13.86,13.86,13.86,13.86,260.0
2021-04-12,13.855,13.895,13.855,13.855,101.0
2021-04-13,13.86,13.86,13.86,13.86,200.0
2021-04-14,13.89,13.89,13.87,13.87,1110.0
2021-04-15,13.95,13.95,13.95,13.95,150.0
2021-04-16,13.98,13.98,13.97,13.98,3285.0
2021-04-19,14.015,14.05,13.995,13.995,2600.0
2021-04-20,13.935,14.025,13.925,14.025,4100.0
2021-04-21,13.98,13.98,13.98,13.98,800.0
2021-04-22,13.98,13.98,13.98,13.98,100.0
2021-04-23,13.95,13.98,13.95,13.98,100.0
2021-04-26,13.915,13.915,13.835,13.835,250.0
2021-04-27,13.835,13.835,13.835,13.835,0.0
2021-04-28,13.755,13.755,13.69,13.69,601.0
2021-04-29,13.69,13.69,13.69,13.69,0.0
2021-04-30,13.6,13.61,13.575,13.61,2225.0
2021-05-03,13.61,13.61,13.595,13.61,75.0
2021-05-04,13.64,13.64,13.595,13.64,2301.0
2021-05-05,13.64,13.64,13.64,13.64,0.0
2021-05-06,13.69,13.69,13.69,13.69,800.0
2021-05-07,13.81,13.81,13.81,13.81,100.0
2021-05-10,13.88,13.88,13.86,13.86,105.0
2021-05-11,13.755,13.755,13.665,13.665,101.0
2021-05-12,13.575,13.575,13.425,13.44,4286.0
2021-05-13,13.585,13.585,13.44,13.44,8.0
2021-05-14,13.595,13.655,13.595,13.655,200.0
2021-05-17,13.64,13.64,13.565,13.565,102.0
2021-05-18,13.565,13.565,13.565,13.565,2700.0
2021-05-19,13.395,13.395,13.385,13.385,1500.0
2021-05-20,13.585,13.61,13.565,13.565,500.0
2021-05-21,13.565,13.565,13.565,13.565,0.0
2021-05-25,13.565,13.565,13.565,13.565,0.0
2021-05-26,13.645,13.645,13.645,13.645,100.0
2021-05-27,13.655,13.655,13.655,13.655,100.0
2021-05-28,13.68,13.68,13.68,13.68,100.0
2021-05-31,13.68,13.68,13.68,13.68,0.0
2021-06-01,13.55,13.55,13.55,13.55,115.0
2021-06-02,13.62,13.62,13.575,13.575,2015.0
2021-06-03,13.655,13.655,13.64,13.64,609.0
2021-06-04,13.7,13.7,13.7,13.7,100.0
2021-06-07,13.7,13.7,13.7,13.7,0.0
2021-06-08,13.72,13.79,13.72,13.79,104.0
2021-06-09,13.745,13.77,13.745,13.77,1045.0
2021-06-10,13.81,13.81,13.745,13.745,3100.0
2021-06-11,13.72,13.78,13.72,13.78,300.0
2021-06-14,13.755,13.755,13.745,13.745,2875.0
2021-06-15,13.835,13.835,13.835,13.835,1200.0
2021-06-16,13.835,13.835,13.835,13.835,0.0
2021-06-17,13.89,13.89,13.89,13.89,100.0
2021-06-18,13.7,13.7,13.69,13.7,2901.0
2021-06-21,13.745,13.745,13.745,13.745,3100.0
2021-06-22,13.745,13.745,13.745,13.745,0.0
2021-06-23,13.745,13.745,13.745,13.745,0.0
2021-06-24,13.745,13.745,13.745,13.745,0.0
2021-06-25,13.815,13.835,13.815,13.835,3600.0
2021-06-28,13.87,13.9,13.845,13.845,1194.0
2021-06-29,13.855,13.855,13.855,13.855,1400.0
2021-06-30,13.825,13.855,13.825,13.855,500.0
2021-07-02,13.845,13.905,13.845,13.9,1125.0
2021-07-05,13.855,13.855,13.855,13.855,200.0
2021-07-06,13.9,13.9,13.855,13.855,1.0
2021-07-07,14.015,14.015,13.855,13.855,4.0
2021-07-08,13.905,13.96,13.905,13.96,3500.0
2021-07-09,13.96,13.96,13.96,13.96,0.0
2021-07-12,14.115,14.115,14.095,14.105,711.0
2021-07-13,14.185,14.185,14.12,14.14,1424.0
2021-07-14,14.035,14.035,14.005,14.005,1400.0
2021-07-15,14.085,14.085,14.005,14.005,3.0
2021-07-16,14.14,14.14,14.105,14.105,189.0
2021-07-19,14.04,14.04,14.04,14.04,100.0
2021-07-20,14.21,14.21,14.21,14.21,100.0
2021-07-21,14.105,14.105,14.105,14.105,100.0
2021-07-22,14.13,14.13,14.105,14.105,4100.0
2021-07-23,14.14,14.15,14.14,14.15,7000.0
2021-07-26,14.175,14.21,14.175,14.195,295.0
2021-07-27,14.21,14.21,14.21,14.21,400.0
2021-07-28,14.25,14.25,14.25,14.25,100.0
2021-07-29,14.195,14.195,14.185,14.195,1005.0
2021-07-30,14.195,14.195,14.195,14.195,0.0
2021-08-03,14.34,14.39,14.34,14.39,1240.0
2021-08-04,14.355,14.355,14.34,14.345,1147.0
2021-08-05,14.3,14.3,14.3,14.3,100.0
2021-08-06,14.34,14.355,14.34,14.34,500.0
2021-08-09,14.34,14.34,14.34,14.34,0.0
2021-08-10,14.365,14.375,14.365,14.375,1400.0
2021-08-11,14.445,14.455,14.445,14.455,1370.0
2021-08-12,14.475,14.48,14.445,14.48,500.0
2021-08-13,14.51,14.52,14.455,14.52,820.0
2021-08-16,14.52,14.59,14.51,14.59,1744.0
2021-08-17,14.57,14.59,14.57,14.59,1.0
2021-08-18,14.59,14.59,14.59,14.59,0.0
2021-08-19,14.58,14.61,14.58,14.61,1012.0
2021-08-20,14.7,14.7,14.61,14.61,1.0
2021-08-23,14.61,14.61,14.61,14.61,0.0
2021-08-24,14.57,14.57,14.57,14.57,302.0
2021-08-25,14.57,14.57,14.57,14.57,0.0
2021-08-26,14.49,14.49,14.49,14.49,1000.0
2021-08-27,14.49,14.49,14.49,14.49,0.0
2021-08-30,14.48,14.6,14.48,14.535,942.0
2021-08-31,14.6,14.6,14.57,14.59,202.0
2021-09-01,14.59,14.59,14.59,14.59,0.0
2021-09-02,14.59,14.59,14.59,14.59,0.0
2021-09-03,14.59,14.645,14.59,14.645,1502.0
2021-09-07,14.705,14.705,14.645,14.645,10.0
2021-09-08,14.79,14.79,14.79,14.79,1000.0
2021-09-09,14.77,14.815,14.75,14.78,3112.0
2021-09-10,14.69,14.69,14.66,14.66,501.0
2021-09-13,14.7,14.705,14.7,14.705,1500.0
2021-09-14,14.67,14.67,14.635,14.635,7008.0
2021-09-15,14.6,14.635,14.6,14.635,100.0
2021-09-16,14.635,14.635,14.635,14.635,0.0
2021-09-17,14.545,14.61,14.545,14.61,900.0
2021-09-20,14.475,14.565,14.475,14.5,25800.0
2021-09-21,14.5,14.5,14.5,14.5,0.0
2021-09-22,14.52,14.52,14.52,14.52,3000.0
2021-09-23,14.49,14.49,14.48,14.48,4300.0
2021-09-24,14.475,14.475,14.475,14.475,400.0
2021-09-27,14.455,14.48,14.435,14.435,4684.0
2021-09-28,14.385,14.385,14.355,14.355,12800.0
2021-09-29,14.355,14.355,14.355,14.355,0.0
2021-09-30,14.275,14.275,14.21,14.21,3120.0
2021-10-01,14.2,14.2,14.085,14.15,1264.0
2021-10-04,14.13,14.13,14.005,14.005,11474.0
2021-10-05,14.085,14.085,14.085,14.085,3000.0
2021-10-06,14.03,14.105,14.03,14.105,8065.0
2021-10-07,14.195,14.195,14.165,14.165,3100.0
2021-10-08,14.13,14.13,14.06,14.06,1564.0
2021-10-12,13.95,13.95,13.95,13.95,315.0
2021-10-13,14.005,14.005,13.95,13.95,200.0
2021-10-14,13.94,13.94,13.94,13.94,400.0
2021-10-15,14.05,14.05,14.05,14.05,250.0
2021-10-18,14.06,14.06,14.05,14.05,1011.0
2021-10-19,14.05,14.05,14.05,14.05,0.0
2021-10-20,14.075,14.12,14.075,14.12,101.0
2021-10-21,14.075,14.075,14.075,14.075,100.0
2021-10-22,14.22,14.22,14.075,14.075,13.0
2021-10-25,14.2,14.255,14.075,14.075,31.0
2021-10-26,14.2,14.2,14.195,14.195,200.0
2021-10-27,14.12,14.195,14.12,14.195,7.0
2021-10-28,14.11,14.195,14.11,14.195,400.0
2021-10-29,14.05,14.11,14.05,14.11,165.0
2021-11-01,14.175,14.175,14.175,14.175,100.0
2021-11-02,14.255,14.255,14.175,14.175,200.0
2021-11-03,14.285,14.31,14.285,14.285,2450.0
2021-11-04,14.4,14.4,14.4,14.4,100.0
2021-11-05,14.375,14.385,14.375,14.375,700.0
2021-11-08,14.435,14.435,14.375,14.375,100.0
2021-11-09,14.39,14.39,14.375,14.375,22.0
2021-11-10,14.33,14.375,14.33,14.375,1.0
2021-11-11,14.385,14.39,14.385,14.39,1000.0
2021-11-12,14.5,14.5,14.39,14.39,70.0
2021-11-15,14.53,14.53,14.465,14.465,200.0
2021-11-16,14.49,14.49,14.445,14.49,408.0
2021-11-17,14.49,14.49,14.49,14.49,0.0
2021-11-18,14.49,14.49,14.49,14.49,0.0
2021-11-19,14.49,14.49,14.49,14.49,0.0
2021-11-22,14.42,14.49,14.42,14.49,2501.0
2021-11-23,14.435,14.435,14.435,14.435,3000.0
2021-11-24,14.435,14.445,14.42,14.42,523.0
2021-11-25,14.42,14.42,14.42,14.42,0.0
2021-11-26,14.4,14.455,13.92,14.265,17300.0
2021-11-29,14.33,14.39,14.33,14.345,3301.0
2021-11-30,14.22,14.22,14.195,14.195,12200.0
2021-12-01,14.285,14.345,14.255,14.32,7700.0
2021-12-02,14.25,14.33,14.25,14.32,174.0
2021-12-03,14.3,14.355,14.265,14.295,4300.0
2021-12-06,14.345,14.345,14.32,14.32,3700.0
2021-12-07,14.32,14.32,14.32,14.32,0.0
2021-12-08,14.41,14.41,14.345,14.355,275.0
2021-12-09,14.355,14.355,14.355,14.355,0.0
2021-12-10,14.475,14.475,14.475,14.475,100.0
2021-12-13,14.565,14.565,14.535,14.555,3301.0
2021-12-14,14.535,14.535,14.53,14.53,1200.0
2021-12-15,13.975,13.975,13.975,13.975,100.0
2021-12-16,14.7,14.725,14.69,14.69,2514.0
2021-12-17,14.71,14.71,14.69,14.69,8.0
2021-12-20,14.565,14.625,14.555,14.6,4023.0
2021-12-21,14.625,14.715,14.625,14.715,301.0
2021-12-22,14.715,14.715,14.715,14.715,1000.0
2021-12-23,14.7,14.745,14.7,14.745,623.0
2021-12-24,14.745,14.745,14.745,14.745,100.0
2021-12-29,14.87,14.87,14.87,14.87,100.0
2021-12-30,14.795,14.905,14.795,14.85,1603.0
2021-12-31,14.75,14.75,14.75,14.75,925.0
2022-01-04,14.84,14.85,14.83,14.85,800.0
2022-01-05,14.85,14.85,14.85,14.85,0.0
2022-01-06,14.815,14.85,14.815,14.83,900.0
2022-01-07,14.73,14.74,14.73,14.74,1600.0
2022-01-10,14.775,14.775,14.665,14.665,602.0
2022-01-11,14.77,14.77,14.77,14.77,101.0
2022-01-12,14.74,14.74,14.705,14.72,3045.0
2022-01-13,14.73,14.73,14.65,14.66,1500.0
2022-01-14,14.66,14.66,14.66,14.66,0.0
2022-01-17,14.66,14.66,14.66,14.66,0.0
2022-01-18,14.51,14.51,14.51,14.51,310.0
2022-01-19,14.465,14.465,14.365,14.365,700.0
2022-01-20,14.285,14.365,14.285,14.365,100.0
2022-01-21,14.255,14.255,14.24,14.24,200.0
2022-01-24,14.155,14.175,14.02,14.175,1560.0
2022-01-25,14.21,14.285,14.1,14.275,4300.0
2022-01-26,14.275,14.275,14.145,14.275,200.0
2022-01-27,14.21,14.21,14.19,14.19,4425.0
2022-01-28,14.23,14.295,14.23,14.285,1200.0
2022-01-31,14.285,14.285,14.285,14.285,0.0
2022-02-01,14.41,14.505,14.37,14.505,8300.0
2022-02-02,14.495,14.495,14.495,14.495,950.0
2022-02-03,14.53,14.53,14.42,14.43,500.0
2022-02-04,14.495,14.495,14.43,14.43,60.0
2022-02-07,14.45,14.45,14.41,14.41,400.0
2022-02-08,14.55,14.56,14.55,14.56,200.0
2022-02-09,14.62,14.64,14.615,14.64,2300.0
2022-02-10,14.53,14.55,14.53,14.55,1100.0
2022-02-11,14.55,14.55,14.55,14.55,0.0
2022-02-14,14.32,14.32,14.265,14.265,1700.0
2022-02-15,14.51,14.51,14.265,14.265,100.0
2022-02-16,14.365,14.385,14.365,14.365,300.0
2022-02-17,14.395,14.395,14.34,14.34,201.0
2022-02-18,14.33,14.34,14.33,14.34,110.0
2022-02-22,14.24,14.24,14.1,14.1,625.0
2022-02-23,14.14,14.14,13.99,14.14,300.0
2022-02-24,13.69,13.92,13.69,13.92,7550.0
2022-02-25,14.075,14.145,14.075,14.145,6000.0
2022-02-28,14.145,14.145,14.145,14.145,0.0
2022-03-01,13.955,13.955,13.81,13.845,3400.0
2022-03-02,13.91,13.93,13.91,13.92,566.0
2022-03-03,13.93,13.93,13.875,13.88,950.0
2022-03-04,13.845,13.88,13.845,13.88,401.0
2022-03-07,13.79,13.79,13.745,13.745,5400.0
2022-03-08,13.725,13.82,13.725,13.82,2658.0
2022-03-09,13.93,13.93,13.93,13.93,200.0
2022-03-10,13.845,13.845,13.845,13.845,3000.0
2022-03-11,13.79,13.79,13.79,13.79,100.0
2022-03-14,13.835,13.835,13.835,13.835,3000.0
2022-03-15,14.01,14.01,13.965,13.965,3100.0
2022-03-16,14.045,14.045,14.045,14.045,3000.0
2022-03-17,14.045,14.045,14.045,14.045,0.0
2022-03-18,14.12,14.12,14.12,14.12,3000.0
2022-03-21,14.145,14.145,14.12,14.12,202.0
2022-03-22,14.19,14.21,14.19,14.21,4800.0
2022-03-23,14.175,14.175,14.14,14.165,885.0
2022-03-24,14.175,14.185,14.175,14.185,2671.0
2022-03-25,14.2,14.2,14.175,14.175,1000.0
2022-03-28,14.145,14.265,14.145,14.23,1681.0
2022-03-29,14.32,14.32,14.32,14.32,0.0
2022-03-30,14.32,14.32,14.32,14.32,0.0
2022-03-31,14.305,14.31,14.21,14.21,5378.0
2022-04-01,14.175,14.255,14.155,14.255,830.0
2022-04-04,14.22,14.255,14.21,14.255,16.0
2022-04-05,14.175,14.255,14.175,14.255,100.0
2022-04-06,14.09,14.11,14.09,14.11,300.0
2022-04-07,14.295,14.295,14.11,14.11,100.0
2022-04-08,14.395,14.395,14.395,14.395,575.0
2022-04-11,14.415,14.415,14.365,14.365,820.0
2022-04-12,14.285,14.305,14.285,14.305,1300.0
2022-04-13,14.24,14.305,14.24,14.305,10.0
2022-04-14,14.305,14.305,14.305,14.305,0.0
2022-04-18,14.255,14.255,14.23,14.23,234.0
2022-04-19,14.21,14.21,14.21,14.21,100.0
2022-04-20,14.305,14.32,14.305,14.32,300.0
2022-04-21,14.285,14.305,14.24,14.245,6800.0
2022-04-22,14.135,14.135,14.135,14.135,200.0
2022-04-25,14.1,14.1,14.025,14.08,3970.0
2022-04-26,14.155,14.155,14.025,14.025,9500.0
2022-04-27,14.065,14.065,13.99,13.99,600.0
2022-04-28,14.075,14.09,14.025,14.025,3500.0
2022-04-29,14.035,14.035,13.905,14.01,4800.0
2022-05-02,14.02,14.02,13.905,14.02,4000.0
2022-05-03,14.01,14.055,14.01,14.055,205.0
2022-05-04,14.295,14.295,13.97,14.075,2371.0
2022-05-05,13.945,13.945,13.88,13.88,2600.0
2022-05-06,13.9,13.99,13.89,13.99,3100.0
2022-05-09,13.79,13.945,13.79,13.89,3105.0
2022-05-10,14.01,14.01,13.87,13.87,961.0
2022-05-11,13.805,13.805,13.76,13.76,6164.0
2022-05-12,13.815,13.815,13.76,13.76,2.0
2022-05-13,13.825,13.905,13.825,13.89,1550.0
2022-05-16,13.87,13.87,13.87,13.87,700.0
2022-05-17,13.845,13.89,13.845,13.89,2314.0
2022-05-18,13.705,13.705,13.615,13.615,1150.0
2022-05-19,13.575,13.595,13.575,13.595,900.0
2022-05-20,13.605,13.605,13.51,13.51,500.0
2022-05-24,13.51,13.51,13.51,13.51,0.0
2022-05-25,13.795,13.825,13.51,13.51,215.0
2022-05-26,13.945,13.955,13.915,13.945,2760.0
2022-05-27,13.99,14.02,13.99,13.99,1500.0
2022-05-30,14.02,14.02,13.99,13.99,100.0
2022-05-31,13.9,13.915,13.86,13.915,3820.0
2022-06-01,13.97,13.97,13.86,13.86,600.0
2022-06-02,13.805,13.835,13.805,13.835,1300.0
2022-06-03,13.77,13.77,13.75,13.75,1700.0
2022-06-06,13.795,13.815,13.795,13.795,2101.0
2022-06-07,13.685,13.685,13.685,13.685,1500.0
2022-06-08,13.685,13.685,13.685,13.685,0.0
2022-06-09,13.64,13.64,13.605,13.605,500.0
2022-06-10,13.45,13.495,13.45,13.475,3800.0
2022-06-13,13.335,13.385,13.33,13.355,9000.0
2022-06-14,13.385,13.385,13.265,13.28,210.0
2022-06-15,13.28,13.28,13.28,13.28,0.0
2022-06-16,13.22,13.33,13.2,13.33,8400.0
2022-06-17,13.29,13.29,13.29,13.29,200.0
2022-06-20,13.29,13.29,13.29,13.29,10.0
2022-06-21,13.275,13.275,13.275,13.275,300.0
2022-06-22,13.275,13.275,13.275,13.275,0.0
2022-06-23,13.275,13.275,13.275,13.275,0.0
2022-06-24,13.33,13.41,13.3,13.41,39850.0
2022-06-27,13.4,13.41,13.4,13.41,71.0
2022-06-28,13.495,13.52,13.495,13.505,215.0
2022-06-29,13.505,13.505,13.505,13.505,0.0
2022-06-30,13.225,13.225,13.225,13.225,200.0
2022-07-04,13.145,13.145,13.145,13.145,100.0
2022-07-05,13.145,13.145,13.145,13.145,0.0
2022-07-06,13.145,13.145,13.145,13.145,0.0
2022-07-07,13.355,13.4,13.355,13.4,3100.0
2022-07-08,13.4,13.4,13.4,13.4,0.0
2022-07-11,13.4,13.4,13.4,13.4,0.0
2022-07-12,13.365,13.365,13.365,13.365,100.0
2022-07-13,13.27,13.365,13.27,13.365,1.0
2022-07-14,13.365,13.365,13.365,13.365,0.0
2022-07-15,13.225,13.27,13.225,13.27,1200.0
2022-07-18,13.255,13.27,13.255,13.27,3200.0
2022-07-19,13.31,13.335,13.27,13.335,5400.0
2022-07-20,13.335,13.335,13.335,13.335,0.0
2022-07-21,13.335,13.335,13.335,13.335,0.0
2022-07-22,13.3,13.335,13.29,13.335,131.0
2022-07-25,13.265,13.3,13.265,13.265,400.0
2022-07-26,13.29,13.29,13.245,13.265,112.0
2022-07-27,13.265,13.265,13.265,13.265,0.0
2022-07-28,13.265,13.265,13.265,13.265,0.0
2022-07-29,13.45,13.45,13.265,13.265,114.0
2022-08-02,13.455,13.455,13.455,13.455,100.0
2022-08-03,13.45,13.455,13.41,13.455,1610.0
2022-08-04,13.465,13.465,13.465,13.465,100.0
2022-08-05,13.465,13.465,13.465,13.465,0.0
2022-08-08,13.52,13.52,13.485,13.485,117.0
2022-08-09,13.455,13.485,13.455,13.485,950.0
2022-08-10,13.605,13.605,13.485,13.485,423.0
2022-08-11,13.585,13.585,13.485,13.485,2.0
2022-08-12,13.585,13.66,13.585,13.615,400.0
2022-08-15,13.745,13.745,13.615,13.615,700.0
2022-08-16,13.765,13.8,13.765,13.78,220.0
2022-08-17,13.715,13.845,13.715,13.835,1045.0
2022-08-18,13.835,13.885,13.835,13.885,2600.0
2022-08-19,13.82,13.82,13.81,13.82,500.0
2022-08-22,13.765,13.82,13.765,13.82,10.0
2022-08-23,13.65,13.65,13.64,13.64,2950.0
2022-08-24,13.615,13.615,13.615,13.615,100.0
2022-08-25,13.615,13.615,13.615,13.615,0.0
2022-08-26,13.615,13.615,13.615,13.615,0.0
2022-08-29,13.45,13.615,13.45,13.615,10.0
2022-08-30,13.44,13.455,13.44,13.44,1272.0
2022-08-31,13.44,13.44,13.44,13.44,0.0
2022-09-01,13.44,13.44,13.44,13.44,0.0
2022-09-02,13.32,13.32,13.17,13.2,800.0
2022-09-06,13.32,13.32,13.2,13.2,21.0
2022-09-07,13.16,13.215,13.16,13.215,700.0
2022-09-08,13.235,13.245,13.16,13.16,3400.0
2022-09-09,13.16,13.16,13.16,13.16,0.0
2022-09-12,13.365,13.375,13.365,13.375,200.0
2022-09-13,13.375,13.375,13.375,13.375,0.0
2022-09-14,13.225,13.375,13.225,13.375,100.0
2022-09-15,13.105,13.375,13.105,13.375,100.0
2022-09-16,13.2,13.2,13.2,13.2,300.0
2022-09-19,13.2,13.2,13.2,13.2,0.0
2022-09-20,13.085,13.16,13.085,13.16,400.0
2022-09-21,13.205,13.205,13.115,13.115,1400.0
2022-09-22,13.115,13.115,13.115,13.115,0.0
2022-09-23,13.015,13.015,12.995,12.995,400.0
2022-09-26,12.995,12.995,12.995,12.995,0.0
2022-09-27,12.855,12.855,12.82,12.82,508.0
2022-09-28,12.745,12.93,12.745,12.93,200.0
2022-09-29,12.82,12.93,12.725,12.93,138.0
2022-09-30,12.765,12.77,12.765,12.77,200.0
2022-10-03,12.855,12.855,12.855,12.855,200.0
2022-10-04,13.08,13.08,13.08,13.08,200.0
2022-10-05,13.08,13.08,13.08,13.08,0.0
2022-10-06,13.025,13.035,12.995,13.025,7500.0
2022-10-07,12.96,13.025,12.96,13.025,1.0
2022-10-11,12.83,12.83,12.83,12.83,100.0
2022-10-12,12.83,12.83,12.83,12.83,0.0
2022-10-13,12.83,12.83,12.83,12.83,0.0
2022-10-14,12.725,12.725,12.725,12.725,100.0
2022-10-17,12.725,12.725,12.725,12.725,0.0
2022-10-18,12.725,12.725,12.725,12.725,0.0
2022-10-19,12.725,12.725,12.725,12.725,0.0
2022-10-20,12.875,12.875,12.725,12.725,200.0
2022-10-21,12.725,12.725,12.725,12.725,0.0
2022-10-24,13.015,13.015,12.975,13.005,300.0
2022-10-25,13.005,13.005,13.005,13.005,0.0
2022-10-26,13.135,13.135,13.135,13.135,6900.0
2022-10-27,13.135,13.135,13.135,13.135,4200.0
2022-10-28,13.135,13.135,13.135,13.135,0.0
2022-10-31,13.48,13.48,13.305,13.315,242.0
2022-11-01,13.315,13.315,13.315,13.315,0.0
2022-11-02,13.315,13.315,13.315,13.315,0.0
2022-11-03,13.315,13.315,13.315,13.315,0.0
2022-11-04,13.315,13.315,13.315,13.315,0.0
2022-11-07,13.395,13.405,13.395,13.405,200.0
2022-11-08,13.405,13.405,13.405,13.405,0.0
2022-11-09,13.405,13.405,13.405,13.405,0.0
2022-11-10,13.62,13.62,13.62,13.62,100.0
2022-11-11,13.62,13.62,13.62,13.62,0.0
2022-11-14,13.62,13.62,13.62,13.62,0.0
2022-11-15,13.9,13.9,13.62,13.62,35.0
2022-11-16,13.6,13.61,13.585,13.61,1800.0
2022-11-17,13.61,13.61,13.61,13.61,0.0
2022-11-18,13.695,13.695,13.695,13.695,5000.0
2022-11-21,13.695,13.695,13.695,13.695,0.0
2022-11-22,13.89,13.89,13.695,13.695,100.0
2022-11-23,13.695,13.695,13.695,13.695,0.0
2022-11-24,13.695,13.695,13.695,13.695,0.0
2022-11-25,14.125,14.125,13.695,13.695,100.0
2022-11-28,14.075,14.075,13.695,13.695,100.0
2022-11-29,14.14,14.14,13.695,13.695,100.0
2022-11-30,14.03,14.095,14.03,14.03,1500.0
2022-12-01,14.245,14.245,14.03,14.03,100.0
2022-12-02,14.03,14.03,14.03,14.03,0.0
2022-12-05,14.03,14.03,14.03,14.03,0.0
2022-12-06,14.18,14.18,14.03,14.03,100.0
2022-12-07,14.03,14.03,14.03,14.03,0.0
2022-12-08,14.03,14.03,14.03,14.03,0.0
2022-12-09,14.03,14.03,14.03,14.03,0.0
2022-12-12,14.03,14.03,14.03,14.03,0.0
2022-12-13,14.46,14.46,14.28,14.28,1841.0
2022-12-14,14.35,14.35,14.28,14.28,200.0
2022-12-15,14.28,14.28,14.28,14.28,0.0
2022-12-16,14.095,14.115,14.095,14.115,200.0
2022-12-19,14.14,14.14,14.14,14.14,500.0
2022-12-20,14.125,14.18,14.125,14.18,500.0
2022-12-21,14.135,14.18,14.135,14.18,300.0
2022-12-22,14.2,14.2,14.15,14.2,600.0
2022-12-23,14.235,14.33,14.215,14.215,600.0
2022-12-28,14.215,14.215,14.215,14.215,0.0
2022-12-29,14.265,14.33,14.265,14.33,4.0
2022-12-30,14.05,14.05,14.05,14.05,1000.0
2023-01-03,14.315,14.315,14.05,14.05,200.0
2023-01-04,14.05,14.05,14.05,14.05,0.0
2023-01-05,14.05,14.05,14.05,14.05,0.0
2023-01-06,13.965,13.965,13.965,13.965,1500.0
2023-01-09,14.33,14.33,13.965,13.965,4.0
2023-01-10,13.965,13.965,13.965,13.965,0.0
2023-01-11,14.135,14.17,14.135,14.17,400.0
2023-01-12,14.315,14.315,14.17,14.17,1.0
2023-01-13,14.285,14.295,14.285,14.295,1900.0
2023-01-16,14.34,14.34,14.295,14.295,10.0
2023-01-17,14.295,14.295,14.295,14.295,0.0
2023-01-18,14.295,14.295,14.295,14.295,0.0
2023-01-19,14.33,14.33,14.255,14.255,722.0
2023-01-20,14.24,14.24,14.24,14.24,600.0
2023-01-23,14.24,14.24,14.24,14.24,0.0
2023-01-24,14.445,14.445,14.23,14.23,600.0
2023-01-25,14.33,14.425,14.33,14.33,600.0
2023-01-26,14.36,14.36,14.36,14.36,500.0
2023-01-27,14.36,14.36,14.36,14.36,0.0
2023-01-30,14.085,14.36,14.085,14.35,410.0
2023-01-31,14.23,14.23,14.23,14.23,200.0
2023-02-01,14.285,14.36,14.285,14.34,900.0
2023-02-02,14.34,14.34,14.34,14.34,0.0
2023-02-03,14.435,14.435,14.24,14.24,900.0
2023-02-06,14.24,14.24,14.24,14.24,0.0
2023-02-07,14.24,14.24,14.24,14.24,0.0
2023-02-08,14.105,14.23,14.105,14.23,300.0
2023-02-09,14.295,14.305,14.295,14.305,700.0
2023-02-10,14.17,14.17,14.145,14.16,600.0
2023-02-13,14.145,14.16,14.145,14.16,1600.0
2023-02-14,14.16,14.16,14.16,14.16,0.0
2023-02-15,14.23,14.24,14.23,14.23,1200.0
2023-02-16,14.18,14.275,14.18,14.275,1100.0
2023-02-17,14.305,14.35,14.275,14.35,900.0
2023-02-21,14.32,14.34,14.315,14.32,2100.0
2023-02-22,14.275,14.32,14.275,14.32,100.0
2023-02-23,14.24,14.32,14.24,14.32,100.0
2023-02-24,14.23,14.23,14.23,14.23,100.0
2023-02-27,14.23,14.23,14.23,14.23,0.0
2023-02-28,14.23,14.23,14.23,14.23,0.0
2023-03-01,14.38,14.435,14.34,14.435,600.0
2023-03-02,14.24,14.285,14.24,14.285,600.0
2023-03-03,14.285,14.285,14.285,14.285,0.0
2023-03-06,14.36,14.36,14.285,14.285,300.0
2023-03-07,14.32,14.32,14.32,14.32,100.0
2023-03-08,14.32,14.32,14.32,14.32,0.0
2023-03-09,14.32,14.32,14.32,14.32,0.0
2023-03-10,14.35,14.35,14.32,14.32,200.0
2023-03-13,14.32,14.32,14.32,14.32,0.0
2023-03-14,14.295,14.32,14.2,14.32,125.0
2023-03-15,14.085,14.105,14.085,14.085,200.0
2023-03-16,14.085,14.085,14.085,14.085,0.0
2023-03-17,14.125,14.2,14.125,14.2,700.0
2023-03-20,14.2,14.2,14.2,14.2,0.0
2023-03-21,14.2,14.2,14.2,14.2,0.0
2023-03-22,14.455,14.455,14.415,14.455,800.0
2023-03-23,14.455,14.455,14.455,14.455,0.0
2023-03-24,14.38,14.395,14.38,14.39,1000.0
2023-03-27,14.475,14.475,14.475,14.475,300.0
2023-03-28,14.49,14.49,14.435,14.475,1000.0
2023-03-29,14.57,14.57,14.57,14.57,0.0
2023-03-30,14.57,14.57,14.57,14.57,0.0
2023-03-31,14.57,14.57,14.57,14.57,0.0
2023-04-03,14.65,14.65,14.65,14.65,1300.0
2023-04-04,14.695,14.705,14.675,14.705,3200.0
2023-04-05,14.705,14.705,14.705,14.705,0.0
2023-04-06,14.705,14.705,14.705,14.705,0.0
2023-04-10,14.705,14.705,14.705,14.705,0.0
2023-04-11,14.8,14.8,14.8,14.8,400.0
2023-04-12,14.845,14.845,14.845,14.845,600.0
2023-04-13,14.75,14.76,14.735,14.75,1800.0
2023-04-14,14.725,14.725,14.725,14.725,200.0
2023-04-17,14.725,14.725,14.725,14.725,0.0
2023-04-18,14.75,14.75,14.725,14.725,100.0
2023-04-19,14.77,14.79,14.77,14.77,300.0
2023-04-20,14.77,14.77,14.77,14.77,0.0
2023-04-21,14.77,14.77,14.77,14.77,0.0
2023-04-24,14.98,15.0,14.98,15.0,8400.0
2023-04-25,15.025,15.025,15.0,15.005,3300.0
2023-04-26,14.97,14.97,14.92,14.92,500.0
2023-04-27,15.015,15.035,15.015,15.035,500.0
2023-04-28,15.035,15.035,15.03,15.03,2380.0
2023-05-01,15.085,15.15,15.085,15.15,13000.0
2023-05-02,15.005,15.005,15.005,15.005,200.0
2023-05-03,15.075,15.075,15.075,15.075,600.0
2023-05-04,15.0,15.0,15.0,15.0,100.0
2023-05-05,14.94,14.95,14.94,14.95,5600.0
2023-05-08,14.875,14.885,14.875,14.885,700.0
2023-05-09,14.875,14.92,14.875,14.895,800.0
2023-05-10,14.875,14.875,14.865,14.875,600.0
2023-05-11,14.94,14.94,14.94,14.94,100.0
2023-05-12,14.97,14.97,14.94,14.94,400.0
2023-05-15,14.94,14.94,14.94,14.94,0.0
2023-05-16,14.94,14.94,14.94,14.94,0.0
2023-05-17,14.93,14.94,14.93,14.94,200.0
2023-05-18,14.94,14.94,14.94,14.94,0.0
2023-05-19,14.885,14.94,14.885,14.94,100.0
2023-05-23,14.82,14.82,14.79,14.8,31300.0
2023-05-24,14.725,14.735,14.705,14.735,504.0
2023-05-25,14.715,14.725,14.695,14.695,11300.0
2023-05-26,14.695,14.695,14.695,14.695,0.0
2023-05-29,14.735,14.735,14.715,14.725,5000.0
2023-05-30,14.695,14.77,14.62,14.62,5100.0
2023-05-31,14.545,14.545,14.475,14.525,5815.0
2023-06-01,14.47,14.485,14.47,14.485,700.0
2023-06-02,14.6,14.61,14.6,14.61,5500.0
2023-06-05,14.655,14.655,14.57,14.57,2900.0
2023-06-06,14.57,14.59,14.57,14.59,1200.0
2023-06-07,14.515,14.525,14.44,14.45,29800.0
2023-06-08,14.45,14.45,14.45,14.45,0.0
2023-06-09,14.525,14.545,14.515,14.525,1799.0
2023-06-12,14.525,14.525,14.525,14.525,0.0
2023-06-13,14.59,14.59,14.59,14.59,100.0
2023-06-14,14.59,14.59,14.59,14.59,0.0
2023-06-15,14.59,14.59,14.59,14.59,0.0
2023-06-16,14.59,14.59,14.59,14.59,0.0
2023-06-19,14.565,14.59,14.565,14.59,5000.0
2023-06-20,14.525,14.555,14.485,14.535,10900.0
2023-06-21,14.535,14.535,14.535,14.535,2100.0
2023-06-22,14.42,14.475,14.4,14.475,8900.0
2023-06-23,14.365,14.41,14.315,14.325,3100.0
2023-06-26,14.355,14.39,14.355,14.39,3800.0
2023-06-27,14.46,14.46,14.46,14.46,400.0
2023-06-28,14.615,14.615,14.615,14.615,100.0
2023-06-29,14.615,14.615,14.615,14.615,0.0
2023-06-30,14.615,14.615,14.615,14.615,0.0
2023-07-04,14.615,14.615,14.615,14.615,0.0
2023-07-05,14.645,14.675,14.645,14.675,3100.0
2023-07-06,14.52,14.635,14.52,14.635,1100.0
2023-07-07,14.635,14.635,14.635,14.635,0.0
2023-07-10,14.58,14.625,14.58,14.625,11900.0
2023-07-11,14.625,14.625,14.625,14.625,0.0
2023-07-12,14.625,14.69,14.625,14.675,1000.0
2023-07-13,14.72,14.72,14.665,14.67,3600.0
2023-07-14,14.67,14.67,14.67,14.67,0.0
2023-07-17,14.67,14.67,14.67,14.67,0.0
2023-07-18,14.74,14.785,14.72,14.76,16484.0
2023-07-19,14.7,14.7,14.7,14.7,6200.0
2023-07-20,14.68,14.74,14.68,14.74,7452.0
2023-07-21,14.815,14.815,14.815,14.815,200.0
2023-07-24,14.72,14.785,14.72,14.785,700.0
2023-07-25,14.825,14.825,14.815,14.815,3500.0
2023-07-26,14.815,14.815,14.815,14.815,0.0
2023-07-27,14.815,14.815,14.815,14.815,0.0
2023-07-28,14.815,14.815,14.815,14.815,0.0
2023-07-31,14.75,14.75,14.72,14.75,1500.0
2023-08-01,14.75,14.75,14.75,14.75,0.0
2023-08-02,14.7,14.7,14.675,14.675,401.0
2023-08-03,14.625,14.665,14.615,14.645,2500.0
2023-08-04,14.645,14.645,14.645,14.645,0.0
2023-08-08,14.72,14.72,14.645,14.645,100.0
2023-08-09,14.645,14.76,14.645,14.71,400.0
2023-08-10,14.855,14.855,14.75,14.785,1500.0
2023-08-11,14.73,14.785,14.71,14.785,11500.0
2023-08-14,14.76,14.76,14.75,14.75,200.0
2023-08-15,14.655,14.655,14.625,14.625,1000.0
2023-08-16,14.645,14.665,14.635,14.635,8900.0
2023-08-17,14.585,14.585,14.54,14.55,4300.0
2023-08-18,14.49,14.54,14.49,14.54,3300.0
2023-08-21,14.54,14.54,14.54,14.54,0.0
2023-08-22,14.51,14.52,14.49,14.49,600.0
2023-08-23,14.59,14.59,14.59,14.59,100.0
2023-08-24,14.49,14.59,14.49,14.59,200.0
2023-08-25,14.56,14.625,14.56,14.625,2200.0
2023-08-28,14.625,14.625,14.625,14.625,0.0
2023-08-29,14.785,14.855,14.785,14.855,12800.0
2023-08-30,14.805,14.825,14.785,14.805,19400.0
2023-08-31,14.78,14.78,14.74,14.75,27500.0
2023-09-01,14.825,14.835,14.805,14.825,2400.0
2023-09-05,14.855,14.855,14.73,14.76,2604.0
2023-09-06,14.76,14.76,14.76,14.76,0.0
2023-09-07,14.795,14.845,14.795,14.845,700.0
2023-09-08,14.845,14.845,14.845,14.845,0.0
2023-09-11,14.845,14.845,14.845,14.845,0.0
2023-09-12,14.72,14.72,14.72,14.72,2200.0
2023-09-13,14.73,14.73,14.73,14.73,1000.0
2023-09-14,14.825,14.835,14.825,14.835,3100.0
2023-09-15,14.815,14.815,14.815,14.815,100.0
2023-09-18,14.74,14.78,14.74,14.78,2300.0
2023-09-19,14.745,14.775,14.745,14.775,12400.0
2023-09-20,14.815,14.815,14.815,14.815,200.0
2023-09-21,14.675,14.675,14.635,14.635,19700.0
2023-09-22,14.585,14.625,14.585,14.625,19800.0
2023-09-25,14.52,14.56,14.52,14.56,10600.0
2023-09-26,14.53,14.53,14.53,14.53,400.0
2023-09-27,14.43,14.43,14.39,14.43,6000.0
2023-09-28,14.43,14.43,14.43,14.43,0.0
2023-09-29,14.485,14.525,14.485,14.505,10076.0
2023-10-02,14.39,14.39,14.38,14.38,6000.0
2023-10-03,14.315,14.315,14.315,14.315,3600.0
2023-10-04,14.285,14.285,14.285,14.285,100.0
2023-10-05,14.42,14.42,14.39,14.39,802.0
2023-10-06,14.39,14.39,14.39,14.39,0.0
2023-10-10,14.515,14.515,14.515,14.515,1000.0
2023-10-11,14.515,14.515,14.515,14.515,0.0
2023-10-12,14.515,14.515,14.515,14.515,0.0
2023-10-13,14.41,14.41,14.37,14.39,14690.0
2023-10-16,14.4,14.44,14.39,14.42,29359.0
2023-10-17,14.475,14.475,14.475,14.475,300.0
2023-10-18,14.475,14.475,14.475,14.475,0.0
2023-10-19,14.42,14.42,14.37,14.4,12700.0
2023-10-20,14.4,14.4,14.4,14.4,0.0
2023-10-23,14.2,14.2,14.2,14.2,500.0
2023-10-24,14.265,14.265,14.265,14.265,300.0
2023-10-25,14.245,14.265,14.245,14.265,1500.0
2023-10-26,14.345,14.345,14.285,14.285,12000.0
2023-10-27,14.345,14.345,14.345,14.345,1000.0
2023-10-30,14.345,14.345,14.345,14.345,0.0
2023-10-31,14.535,14.535,14.535,14.535,100.0
2023-11-01,14.535,14.535,14.535,14.535,0.0
2023-11-02,14.735,14.755,14.735,14.755,1100.0
2023-11-03,14.755,14.755,14.755,14.755,0.0
2023-11-06,14.63,14.765,14.63,14.735,13900.0
2023-11-07,14.815,14.815,14.815,14.815,4100.0
2023-11-08,14.815,14.815,14.815,14.815,0.0
2023-11-09,14.815,14.815,14.815,14.815,0.0
2023-11-10,14.775,14.775,14.755,14.765,6300.0
2023-11-13,14.86,14.86,14.86,14.86,1000.0
2023-11-14,14.86,14.86,14.86,14.86,0.0
2023-11-15,14.86,14.86,14.86,14.86,0.0
2023-11-16,14.995,14.995,14.965,14.995,1400.0
2023-11-17,14.995,14.995,14.995,14.995,0.0
2023-11-20,15.13,15.13,14.995,14.995,100.0
2023-11-21,14.995,14.995,14.995,14.995,0.0
2023-11-22,15.08,15.09,15.045,15.045,8800.0
2023-11-23,15.045,15.045,15.045,15.045,0.0
2023-11-24,15.035,15.035,15.025,15.025,500.0
2023-11-27,15.025,15.025,15.025,15.025,0.0
2023-11-28,15.015,15.015,15.015,15.015,100.0
2023-11-29,15.005,15.005,14.985,14.985,800.0
2023-11-30,14.94,14.94,14.94,14.94,5900.0
2023-12-01,14.92,15.025,14.92,15.015,13300.0
2023-12-04,15.005,15.005,15.005,15.005,600.0
2023-12-05,15.06,15.06,15.005,15.005,25.0
2023-12-06,15.17,15.175,15.17,15.17,6100.0
2023-12-07,15.17,15.17,15.17,15.17,0.0
2023-12-08,15.17,15.17,15.17,15.17,0.0
2023-12-11,15.17,15.17,15.17,15.17,0.0
2023-12-12,15.17,15.17,15.17,15.17,0.0
2023-12-13,15.275,15.38,15.275,15.38,10293.0
2023-12-14,15.3,15.3,15.265,15.275,19300.0
2023-12-15,15.06,15.06,15.045,15.055,37800.0
2023-12-18,15.055,15.055,15.055,15.055,0.0
2023-12-19,15.11,15.11,15.055,15.055,500.0
2023-12-20,15.07,15.09,15.07,15.08,20000.0
2023-12-21,15.15,15.15,15.09,15.09,15500.0
2023-12-22,15.09,15.09,15.09,15.09,0.0
2023-12-27,15.09,15.15,15.09,15.15,2200.0
2023-12-28,15.25,15.25,15.25,15.25,0.0
2023-12-29,15.19,15.19,15.19,15.19,36200.0
2024-01-02,15.21,15.21,15.21,15.21,7000.0
2024-01-03,15.21,15.21,15.21,15.21,0.0
2024-01-04,15.21,15.21,15.21,15.21,0.0
2024-01-05,15.22,15.22,15.22,15.22,6200.0
2024-01-08,15.375,15.375,15.365,15.365,302.0
2024-01-09,15.365,15.405,15.365,15.405,7000.0
2024-01-10,15.405,15.405,15.405,15.405,0.0
2024-01-11,15.405,15.405,15.405,15.405,0.0
2024-01-12,15.57,15.6,15.57,15.6,26100.0
2024-01-15,15.705,15.88,15.705,15.88,24601.0
2024-01-16,15.57,15.59,15.54,15.56,17100.0
2024-01-17,15.415,15.52,15.415,15.5,1400.0
2024-01-18,15.625,15.625,15.625,15.625,100.0
2024-01-19,15.625,15.625,15.625,15.625,0.0
2024-01-22,15.715,15.715,15.715,15.715,1200.0
2024-01-23,15.685,15.685,15.685,15.685,2800.0
2024-01-24,15.725,15.75,15.715,15.75,6000.0
2024-01-25,15.75,15.75,15.75,15.75,0.0
2024-01-26,15.665,15.665,15.665,15.665,15000.0
2024-01-29,15.665,15.665,15.665,15.665,0.0
2024-01-30,15.685,15.695,15.685,15.695,20000.0
2024-01-31,15.695,15.695,15.695,15.695,200.0
2024-02-01,15.665,15.665,15.665,15.665,8300.0
2024-02-02,15.745,15.81,15.735,15.76,53500.0
2024-02-05,15.77,15.78,15.77,15.78,11500.0
2024-02-06,15.82,15.82,15.82,15.82,1000.0
2024-02-07,15.8,15.8,15.8,15.8,600.0
2024-02-08,15.8,15.8,15.8,15.8,0.0
2024-02-09,15.8,15.8,15.8,15.8,0.0
2024-02-12,15.8,15.8,15.8,15.8,0.0
2024-02-13,15.695,15.695,15.695,15.695,100.0
2024-02-14,15.77,15.77,15.77,15.77,100.0
2024-02-15,15.77,15.77,15.77,15.77,0.0
2024-02-16,15.77,15.77,15.77,15.77,0.0
2024-02-20,16.015,16.015,15.77,15.77,7.0
2024-02-21,15.945,15.945,15.905,15.905,13800.0
2024-02-22,15.905,15.905,15.905,15.905,0.0
2024-02-23,15.905,15.905,15.905,15.905,0.0
2024-02-26,16.09,16.09,15.905,15.905,1.0
2024-02-27,15.905,15.905,15.905,15.905,0.0
2024-02-28,15.905,15.905,15.905,15.905,0.0
2024-02-29,15.905,15.905,15.905,15.905,0.0
2024-03-01,15.905,15.905,15.905,15.905,0.0
2024-03-04,15.905,15.905,15.905,15.905,0.0
2024-03-05,16.295,16.295,16.215,16.215,200.0
2024-03-06,16.215,16.215,16.215,16.215,0.0
2024-03-07,16.4,16.4,16.4,16.4,300.0
2024-03-08,16.41,16.41,16.41,16.41,100.0
2024-03-11,16.275,16.275,16.225,16.225,3403.0
2024-03-12,16.225,16.225,16.225,16.225,0.0
2024-03-13,16.34,16.35,16.34,16.35,2000.0
2024-03-14,16.39,16.39,16.31,16.31,9200.0
2024-03-15,16.41,16.44,16.41,16.44,1800.0
2024-03-18,16.44,16.44,16.44,16.44,0.0
2024-03-19,16.585,16.585,16.585,16.585,3000.0
2024-03-20,16.6,16.6,16.585,16.585,100.0
2024-03-21,16.71,16.775,16.71,16.775,44300.0
2024-03-22,16.805,16.805,16.805,16.805,5600.0
2024-03-25,16.835,16.835,16.815,16.815,7805.0
2024-03-26,16.82,16.84,16.82,16.82,69800.0
2024-03-27,16.83,16.83,16.83,16.83,18500.0
2024-03-28,16.86,16.86,16.84,16.84,1500.0
2024-04-01,16.82,16.82,16.75,16.82,106.0
2024-04-02,16.635,16.655,16.635,16.655,27700.0
2024-04-03,16.695,16.74,16.695,16.74,18500.0
2024-04-04,16.8,16.8,16.53,16.53,5700.0
2024-04-05,16.705,16.705,16.685,16.705,1302.0
2024-04-08,16.705,16.705,16.705,16.705,0.0
2024-04-09,16.685,16.705,16.685,16.705,2400.0
2024-04-10,16.705,16.705,16.705,16.705,0.0
2024-04-11,16.685,16.685,16.685,16.685,100.0
2024-04-12,16.685,16.685,16.675,16.685,5400.0
2024-04-15,16.685,16.685,16.685,16.685,0.0
2024-04-16,16.51,16.685,16.51,16.685,25.0
2024-04-17,16.47,16.48,16.375,16.375,3200.0
2024-04-18,16.375,16.375,16.375,16.375,0.0
2024-04-19,16.235,16.245,16.235,16.235,300.0
2024-04-22,16.275,16.275,16.235,16.235,6.0
2024-04-23,16.46,16.46,16.235,16.235,3541.0
2024-04-24,16.43,16.43,16.235,16.235,700.0
2024-04-25,16.235,16.235,16.235,16.235,1000.0
2024-04-26,16.4,16.4,16.235,16.235,100.0
2024-04-29,16.42,16.42,16.42,16.42,58500.0
2024-04-30,16.42,16.42,16.42,16.42,0.0
2024-05-01,16.39,16.39,16.39,16.39,100.0
2024-05-02,16.315,16.39,16.315,16.39,400.0
2024-05-03,16.39,16.39,16.39,16.39,0.0
2024-05-06,16.39,16.39,16.39,16.39,0.0
2024-05-07,16.39,16.39,16.39,16.39,0.0
2024-05-08,16.52,16.52,16.52,16.52,800.0
2024-05-09,16.635,16.645,16.635,16.645,22500.0
2024-05-10,16.645,16.655,16.635,16.655,10800.0
2024-05-13,16.655,16.655,16.655,16.655,0.0
2024-05-14,16.655,16.655,16.655,16.655,0.0
2024-05-15,16.77,16.78,16.77,16.78,3400.0
2024-05-16,16.72,16.76,16.695,16.695,40300.0
2024-05-17,16.72,16.72,16.72,16.72,0.0
2024-05-21,16.82,16.82,16.74,16.74,10825.0
2024-05-22,16.685,16.685,16.685,16.685,0.0
2024-05-23,16.74,16.74,16.675,16.675,500.0
2024-05-24,16.78,16.78,16.75,16.75,844.0
2024-05-27,16.87,16.87,16.82,16.82,200.0
2024-05-28,16.79,16.79,16.77,16.77,1000.0
2024-05-29,16.665,16.695,16.645,16.645,7300.0
2024-05-30,16.705,16.705,16.705,16.705,0.0
2024-05-31,16.83,16.83,16.8,16.8,5.0
2024-06-03,16.83,16.83,16.83,16.83,0.0
2024-06-04,16.83,16.87,16.83,16.85,21000.0
2024-06-05,16.945,16.945,16.945,16.945,0.0
2024-06-06,16.925,16.935,16.895,16.895,101500.0
2024-06-07,16.915,16.925,16.88,16.88,1400.0
2024-06-10,16.87,16.945,16.86,16.945,11500.0
2024-06-11,16.82,16.83,16.82,16.83,200.0
2024-06-12,17.015,17.015,16.965,16.965,900.0
2024-06-13,16.84,16.87,16.84,16.87,300.0
2024-06-14,16.77,16.77,16.77,16.77,0.0
2024-06-17,16.83,16.89,16.83,16.89,2200.0
2024-06-18,16.84,16.905,16.84,16.905,1600.0
2024-06-19,16.935,16.935,16.935,16.935,0.0
2024-06-20,16.945,16.945,16.86,16.86,300.0
2024-06-21,16.8,16.81,16.79,16.79,1100.0
2024-06-24,16.84,16.84,16.84,16.84,0.0
2024-06-25,16.8,16.82,16.8,16.82,3300.0
2024-06-26,16.81,16.81,16.81,16.81,0.0
2024-06-27,16.825,16.835,16.81,16.825,2600.0
2024-06-28,16.825,16.825,16.825,16.825,0.0
2024-07-02,16.68,16.905,16.68,16.835,272.0
2024-07-03,16.905,16.905,16.905,16.905,0.0
2024-07-04,16.94,16.94,16.94,16.94,0.0
2024-07-05,16.855,16.93,16.855,16.93,4400.0
2024-07-08,16.92,16.92,16.845,16.865,200.0
2024-07-09,16.865,16.865,16.815,16.815,13618.0
2024-07-10,16.96,16.98,16.96,16.98,48000.0
2024-07-11,17.04,17.04,16.98,17.01,36200.0
2024-07-12,17.195,17.235,17.185,17.185,2100.0
2024-07-15,17.245,17.255,17.165,17.165,3719.0
2024-07-16,17.235,17.35,17.235,17.35,7400.0
2024-07-17,17.235,17.235,17.235,17.235,0.0
2024-07-18,17.175,17.175,17.175,17.175,0.0
2024-07-19,17.135,17.175,17.13,17.13,5200.0
2024-07-22,17.255,17.285,17.255,17.285,28600.0
2024-07-23,17.225,17.255,17.225,17.245,67100.0
2024-07-24,17.195,17.195,17.09,17.09,701.0
2024-07-25,17.01,17.145,16.98,17.06,84730.0
2024-07-26,17.145,17.325,17.145,17.245,8200.0
2024-07-29,17.255,17.315,17.255,17.285,7000.0
2024-07-30,17.36,17.36,17.335,17.335,1000.0
2024-07-31,17.42,17.56,17.42,17.5,1300.0
2024-08-01,17.55,17.55,17.175,17.215,7728.0
2024-08-02,17.0,17.02,16.835,16.98,19630.0
2024-08-06,16.62,16.725,16.51,16.62,6011.0
2024-08-07,16.785,16.785,16.52,16.57,5900.0
2024-08-08,16.64,16.745,16.64,16.745,1600.0
2024-08-09,16.715,16.765,16.715,16.765,300.0
2024-08-12,16.795,16.825,16.785,16.785,500.0
2024-08-13,17.03,17.03,17.02,17.02,20.0
2024-08-14,17.09,17.09,17.08,17.08,22200.0
2024-08-15,17.295,17.345,17.295,17.345,400.0
2024-08-16,17.335,17.36,17.315,17.315,200.0
2024-08-19,17.47,17.47,17.44,17.44,500.0
2024-08-20,17.37,17.38,17.315,17.315,2200.0
2024-08-21,17.44,17.46,17.44,17.46,100.0
2024-08-22,17.35,17.35,17.35,17.35,0.0
2024-08-23,17.47,17.55,17.47,17.55,500.0
2024-08-26,17.46,17.48,17.41,17.41,201.0
2024-08-27,17.44,17.44,17.44,17.44,0.0
2024-08-28,17.47,17.47,17.4,17.4,500.0
2024-08-29,17.52,17.53,17.41,17.41,2000.0
2024-08-30,17.575,17.575,17.46,17.49,101.0
2024-09-03,17.575,17.575,17.295,17.295,9.0
2024-09-04,17.305,17.305,17.265,17.295,5100.0
2024-09-05,17.205,17.205,17.205,17.205,12.0
2024-09-06,17.185,17.185,16.98,16.98,101.0
2024-09-09,17.215,17.215,17.185,17.195,8800.0
2024-09-10,17.135,17.175,17.135,17.175,100.0
2024-09-11,17.06,17.185,17.06,17.185,300.0
2024-09-12,17.235,17.4,17.235,17.4,100.0
2024-09-13,17.4,17.575,17.4,17.52,2150.0
2024-09-16,17.635,17.635,17.615,17.615,1.0
2024-09-17,17.635,17.635,17.585,17.585,100.0
2024-09-18,17.585,17.635,17.585,17.635,1200.0
2024-09-19,17.84,17.84,17.79,17.79,101.0
2024-09-20,17.745,17.745,17.745,17.745,0.0
2024-09-23,17.745,17.755,17.725,17.755,17600.0
2024-09-24,17.735,17.735,17.705,17.705,1200.0
2024-09-25,17.715,17.715,17.715,17.715,0.0
2024-09-26,17.84,17.91,17.84,17.87,3225.0
2024-09-27,17.915,17.945,17.855,17.895,16610.0
2024-09-30,17.845,17.845,17.845,17.845,100.0
2024-10-01,17.73,17.73,17.73,17.73,0.0
2024-10-02,17.765,17.765,17.74,17.74,1300.0
2024-10-03,17.63,17.755,17.63,17.755,1000.0
2024-10-04,17.855,17.865,17.845,17.865,300.0
2024-10-07,17.835,17.875,17.835,17.835,803.0
2024-10-08,17.935,17.935,17.925,17.925,200.0
2024-10-09,17.955,18.035,17.955,18.035,100.0
2024-10-10,18.035,18.035,18.025,18.025,200.0
2024-10-11,17.845,18.12,17.845,18.12,200.0
2024-10-15,18.025,18.15,18.025,18.05,45740.0
2024-10-16,18.1,18.1,18.1,18.1,0.0
2024-10-17,18.14,18.14,18.14,18.14,100.0
2024-10-18,18.23,18.23,18.22,18.22,300.0
2024-10-21,18.09,18.13,18.08,18.08,1600.0
2024-10-22,17.985,17.985,17.945,17.945,100.0
2024-10-23,17.915,17.915,17.785,17.785,1000.0
2024-10-24,17.925,17.925,17.915,17.915,100.0
2024-10-25,17.815,17.905,17.815,17.885,2800.0
2024-10-28,17.925,17.945,17.925,17.945,400.0
2024-10-29,17.915,17.915,17.915,17.915,0.0
2024-10-30,17.965,17.965,17.845,17.845,200.0
2024-10-31,17.805,17.805,17.775,17.775,1.0
2024-11-01,17.875,17.895,17.795,17.795,2901.0
2024-11-04,17.765,17.795,17.765,17.795,1900.0
2024-11-05,17.915,17.925,17.875,17.905,2250.0
2024-11-06,18.015,18.2,18.015,18.2,1100.0
2024-11-07,18.32,18.425,18.32,18.425,1000.0
2024-11-08,18.445,18.475,18.445,18.475,100.0
2024-11-11,18.535,18.535,18.535,18.535,0.0
2024-11-12,18.405,18.455,18.405,18.435,2500.0
2024-11-13,18.365,18.505,18.365,18.465,301.0
2024-11-14,18.505,18.505,18.485,18.485,100.0
2024-11-15,18.525,18.525,18.43,18.465,1254.0
2024-11-18,18.495,18.495,18.495,18.495,0.0
2024-11-19,18.415,18.495,18.415,18.475,2900.0
2024-11-20,18.435,18.545,18.435,18.545,2100.0
2024-11-21,18.625,18.625,18.625,18.625,0.0
2024-11-22,18.74,18.75,18.74,18.75,100.0
2024-11-25,18.89,18.89,18.85,18.85,100.0
2024-11-26,18.93,18.945,18.9,18.935,7919.0
2024-11-27,18.945,18.945,18.92,18.92,1200.0
2024-11-28,19.005,19.035,19.005,19.025,101.0
2024-11-29,19.055,19.055,19.055,19.055,0.0
2024-12-02,19.185,19.215,19.175,19.205,1000.0
2024-12-03,19.31,19.31,19.295,19.3,3000.0
2024-12-04,19.32,19.32,19.27,19.27,100.0
2024-12-05,19.32,19.36,19.32,19.34,600.0
2024-12-06,19.45,19.45,19.45,19.45,0.0
2024-12-09,19.36,19.38,19.36,19.38,35100.0
2024-12-10,19.32,19.32,19.26,19.26,300.0
2024-12-11,19.33,19.37,19.33,19.37,1600.0
2024-12-12,19.34,19.34,19.34,19.34,0.0
2024-12-13,19.34,19.34,19.34,19.34,4500.0
2024-12-16,19.34,19.36,19.34,19.36,1000.0
2024-12-17,19.26,19.26,19.26,19.26,0.0
2024-12-18,19.075,19.075,18.955,18.955,1700.0
2024-12-19,18.85,18.85,18.83,18.83,1369.0
2024-12-20,18.82,18.91,18.82,18.91,200.0
2024-12-23,19.005,19.005,18.985,18.985,900.0
2024-12-24,19.075,19.075,19.075,19.075,0.0
2024-12-27,19.145,19.145,19.145,19.145,0.0
2024-12-30,18.955,18.955,18.92,18.93,107.0
2024-12-31,18.96,18.96,18.915,18.915,4.0
2025-01-02,18.905,18.905,18.905,18.905,0.0
2025-01-03,19.16,19.17,19.11,19.12,1500.0
2025-01-06,19.19,19.19,19.05,19.05,105.0
2025-01-07,19.0,19.0,18.895,18.895,900.0
2025-01-08,18.96,18.99,18.95,18.95,130.0
2025-01-09,18.96,18.96,18.895,18.895,3.0
2025-01-10,18.705,18.705,18.705,18.705,0.0
2025-01-13,18.705,18.705,18.705,18.705,0.0
2025-01-14,18.725,18.765,18.715,18.755,1800.0
2025-01-15,19.09,19.09,18.96,18.96,1002.0
2025-01-16,19.05,19.05,19.05,19.05,0.0
2025-01-17,19.25,19.25,19.25,19.25,0.0
2025-01-20,19.35,19.35,19.18,19.18,400.0
2025-01-21,19.31,19.32,19.29,19.32,1600.0
2025-01-22,19.35,19.35,19.35,19.35,0.0
2025-01-23,19.375,19.465,19.375,19.465,2100.0
2025-01-24,19.465,19.465,19.435,19.435,100.0
2025-01-27,19.435,19.485,19.405,19.405,500.0
2025-01-28,19.365,19.435,19.36,19.425,6700.0
2025-01-29,19.475,19.485,19.385,19.385,2310.0
2025-01-30,19.465,19.645,19.465,19.645,50.0
2025-01-31,19.575,19.575,19.555,19.555,1.0
2025-02-03,19.525,19.575,19.495,19.535,4200.0
2025-02-04,19.35,19.435,19.35,19.375,3700.0
2025-02-05,19.485,19.485,19.485,19.485,0.0
2025-02-06,19.565,19.565,19.505,19.525,400.0
2025-02-07,19.425,19.425,19.375,19.375,100.0
2025-02-10,19.495,19.495,19.495,19.495,0.0
2025-02-11,19.545,19.545,19.545,19.545,700.0
2025-02-12,19.505,19.505,19.505,19.505,0.0
2025-02-13,19.585,19.635,19.585,19.605,59800.0
2025-02-14,19.625,19.655,19.595,19.595,2300.0
2025-02-18,19.675,19.675,19.645,19.645,1100.0
2025-02-19,19.615,19.635,19.605,19.635,1200.0
2025-02-20,19.505,19.565,19.505,19.555,3200.0
2025-02-21,19.615,19.615,19.365,19.365,2000.0
2025-02-24,19.475,19.485,19.475,19.485,100.0
2025-02-25,19.595,19.665,19.555,19.665,4000.0
2025-02-26,19.82,19.82,19.655,19.655,11800.0
2025-02-27,19.775,19.775,19.625,19.625,5200.0
2025-02-28,19.575,19.705,19.545,19.705,250.0
2025-03-03,19.92,19.92,19.785,19.795,95800.0
2025-03-04,19.625,19.86,19.475,19.715,46104.0
2025-03-05,19.725,19.85,19.725,19.82,1700.0
2025-03-06,19.775,19.775,19.625,19.645,9615.0
2025-03-07,19.84,19.92,19.67,19.92,22500.0
2025-03-10,19.87,19.87,19.685,19.735,1000.0
2025-03-11,19.675,19.675,19.545,19.545,1525.0
2025-03-12,19.485,19.545,19.405,19.515,4000.0
2025-03-13,19.435,19.475,19.415,19.415,6400.0
2025-03-14,19.585,19.585,19.585,19.585,0.0
2025-03-17,19.625,19.705,19.615,19.675,8400.0
2025-03-18,19.625,19.625,19.595,19.615,15400.0
2025-03-19,19.775,19.785,19.775,19.785,600.0
2025-03-20,19.675,19.675,19.665,19.665,100.0
2025-03-21,19.645,19.665,19.645,19.665,1100.0
2025-03-24,19.705,19.82,19.705,19.82,4300.0
2025-03-25,19.89,19.9,19.87,19.88,1500.0
2025-03-26,19.81,19.81,19.765,19.765,1400.0
2025-03-27,19.8,19.8,19.8,19.8,1900.0
2025-03-28,19.505,19.605,19.505,19.585,438.0
2025-03-31,19.535,19.695,19.535,19.695,300.0
2025-04-01,19.655,19.655,19.655,19.655,0.0
2025-04-02,19.665,19.745,19.665,19.745,100.0
2025-04-03,19.175,19.205,18.94,18.94,3400.0
2025-04-04,18.355,18.355,18.175,18.175,3200.0
2025-04-07,17.965,18.095,17.68,18.025,46601.0
2025-04-08,17.915,17.965,17.725,17.815,5400.0
2025-04-09,17.61,18.47,17.61,18.415,57900.0
2025-04-10,18.5,18.5,18.005,18.255,11425.0
2025-04-11,18.46,18.46,18.46,18.46,0.0
2025-04-14,18.55,18.69,18.55,18.69,3668.0
2025-04-15,18.85,18.85,18.85,18.85,0.0
2025-04-16,18.72,18.72,18.59,18.59,3500.0
2025-04-17,18.79,18.8,18.77,18.78,2700.0
2025-04-21,18.71,18.71,18.52,18.61,2503.0
2025-04-22,18.87,18.98,18.87,18.97,6500.0
2025-04-23,19.285,19.285,19.09,19.11,3310.0
2025-04-24,19.245,19.295,19.195,19.295,9415.0
2025-04-25,19.295,19.335,19.285,19.335,2400.0
2025-04-28,19.405,19.475,19.405,19.475,500.0
2025-04-29,19.505,19.555,19.505,19.545,1900.0
2025-04-30,19.325,19.475,19.325,19.475,400.0
2025-05-01,19.525,19.625,19.525,19.575,10400.0
2025-05-02,19.655,19.695,19.645,19.685,34200.0
2025-05-05,19.765,19.785,19.735,19.735,4300.0
2025-05-06,19.715,19.755,19.715,19.725,700.0
2025-05-07,19.81,19.82,19.81,19.82,100.0
2025-05-08,19.88,19.88,19.88,19.88,0.0
2025-05-09,19.93,19.94,19.91,19.91,2200.0
2025-05-12,20.13,20.13,20.12,20.12,200.0
2025-05-13,20.2,20.2,20.07,20.08,6200.0
2025-05-14,20.11,20.11,20.04,20.04,3000.0
2025-05-15,20.17,20.22,20.17,20.22,2700.0
2025-05-16,20.35,20.4,20.35,20.4,2300.0
2025-05-20,20.505,20.505,20.45,20.45,100.0
2025-05-21,20.32,20.32,20.2,20.24,305.0
2025-05-22,20.38,20.38,20.23,20.23,3.0
2025-05-23,20.1,20.1,20.05,20.05,500.0
2025-05-26,20.28,20.29,20.28,20.29,800.0
2025-05-27,20.32,20.44,20.32,20.44,400.0
2025-05-28,20.3,20.3,20.28,20.28,300.0
2025-05-29,20.3,20.31,20.3,20.31,2300.0
2025-05-30,20.23,20.25,20.23,20.25,300.0
2025-06-02,20.29,20.39,20.29,20.39,22601.0
2025-06-03,20.29,20.36,20.29,20.34,36200.0
2025-06-04,20.3,20.3,20.28,20.28,1000.0
2025-06-05,20.21,20.26,20.21,20.23,1600.0
2025-06-06,20.3,20.33,20.3,20.33,2400.0
2025-06-09,20.31,20.32,20.27,20.27,2600.0
2025-06-10,20.25,20.29,20.24,20.29,200.0
2025-06-11,20.21,20.22,20.21,20.22,400.0
2025-06-12,20.02,20.22,20.02,20.22,302.0
2025-06-13,20.12,20.15,20.04,20.04,400.0
2025-06-16,20.14,20.16,20.14,20.15,3700.0
2025-06-17,20.12,20.12,20.09,20.09,2800.0
2025-06-18,20.29,20.29,20.21,20.22,1600.0
2025-06-19,20.26,20.26,20.15,20.15,100.0
2025-06-20,20.35,20.35,20.23,20.23,710.0
2025-06-23,20.4,20.41,20.4,20.41,100.0
2025-06-24,20.475,20.575,20.475,20.545,3700.0
2025-06-25,20.495,20.495,20.41,20.41,10.0
2025-06-26,20.485,20.485,20.485,20.485,0.0
2025-06-27,20.735,20.735,20.715,20.715,900.0
2025-06-30,20.655,20.675,20.655,20.675,2600.0
2025-07-02,20.835,20.835,20.575,20.675,1855.0
2025-07-03,20.755,20.755,20.755,20.755,0.0
2025-07-04,20.675,20.695,20.655,20.695,2200.0
2025-07-07,20.765,20.765,20.735,20.735,600.0
2025-07-08,20.785,20.785,20.775,20.785,500.0
2025-07-09,20.955,20.955,20.875,20.905,1214.0
2025-07-10,20.895,20.895,20.845,20.845,600.0
2025-07-11,20.755,20.755,20.725,20.725,800.0
2025-07-14,20.825,20.855,20.735,20.835,2905.0
2025-07-15,20.725,20.725,20.655,20.655,1200.0
2025-07-16,20.615,20.675,20.615,20.675,700.0
2025-07-17,20.865,20.895,20.825,20.865,5463.0
2025-07-18,20.895,20.945,20.865,20.865,63700.0
2025-07-21,20.985,20.995,20.905,20.905,2100.0
2025-07-22,20.925,20.925,20.915,20.915,100.0
2025-07-23,21.185,21.185,21.165,21.165,2378.0
2025-07-24,21.175,21.185,21.175,21.185,100.0
2025-07-25,21.215,21.285,21.215,21.275,3851.0
2025-07-28,21.145,21.155,21.125,21.155,4400.0
2025-07-29,21.195,21.295,21.185,21.225,38800.0
2025-07-30,21.255,21.285,21.185,21.185,75700.0
2025-07-31,21.115,21.155,21.115,21.155,1800.0
2025-08-01,20.885,21.005,20.885,20.985,6200.0
2025-08-05,21.455,21.455,21.005,21.205,216.0
2025-08-06,21.205,21.355,21.205,21.345,3600.0
2025-08-07,21.345,21.375,21.295,21.375,3167.0
2025-08-08,21.495,21.495,21.465,21.465,2700.0
2025-08-11,21.525,21.545,21.485,21.495,4085.0
2025-08-12,21.605,21.685,21.555,21.685,4150.0
2025-08-13,21.735,21.765,21.735,21.745,200.0
2025-08-14,21.765,21.765,21.745,21.745,500.0
2025-08-15,21.835,21.865,21.815,21.815,700.0
2025-08-18,21.815,21.825,21.805,21.805,522.0
2025-08-19,21.87,21.87,21.82,21.845,2400.0
2025-08-20,21.815,21.865,21.815,21.865,2100.0
2025-08-21,21.855,21.865,21.75,21.815,68172.0
2025-08-22,22.03,22.07,21.99,21.99,67600.0
2025-08-25,21.99,21.99,21.88,21.88,80.0
2025-08-26,21.855,21.88,21.835,21.88,3304.0
2025-08-27,21.88,21.88,21.795,21.805,1355.0
2025-08-28,21.805,21.835,21.775,21.825,2500.0
2025-08-29,21.725,21.725,21.695,21.695,809.0
2025-09-02,21.675,21.675,21.565,21.655,2400.0
2025-09-03,21.735,21.775,21.725,21.775,144200.0
2025-09-04,21.87,22.03,21.87,22.02,4145.0
2025-09-05,21.95,22.19,21.95,22.15,6437.0
2025-09-08,22.24,22.25,22.24,22.25,1000.0
2025-09-09,22.18,22.28,22.18,22.28,215.0
2025-09-10,22.27,22.3,22.24,22.27,7510.0
2025-09-11,22.22,22.49,22.22,22.49,575.0
2025-09-12,22.33,22.44,22.26,22.41,13060.0
2025-09-15,22.29,22.48,22.29,22.38,2437.0
2025-09-16,22.49,22.49,22.32,22.34,1500.0
2025-09-17,22.38,22.38,22.29,22.35,1222.0
2025-09-18,22.44,22.44,22.42,22.42,700.0
2025-09-19,22.29,22.43,22.29,22.41,54376.0
2025-09-22,22.5,22.5,22.5,22.5,100.0
2025-09-23,22.52,22.58,22.5,22.5,54800.0
2025-09-24,22.58,22.59,22.54,22.55,1800.0
2025-09-25,22.51,22.51,22.48,22.48,211.0
2025-09-26,22.58,22.59,22.57,22.57,95700.0
2025-09-29,22.66,22.66,22.59,22.59,312.0
2025-09-30,22.62,22.63,22.54,22.63,1203.0
2025-10-01,22.65,22.74,22.65,22.73,157922.0
2025-10-02,22.8,22.8,22.8,22.8,1100.0
2025-10-03,22.85,22.85,22.83,22.83,100.0
2025-10-06,22.95,22.95,22.9,22.9,717.0
2025-10-07,22.71,22.85,22.68,22.74,507.0
2025-10-08,22.8,22.84,22.78,22.83,1300.0
2025-10-09,22.8,22.81,22.75,22.81,8800.0
2025-10-10,22.54,22.75,22.345,22.36,63601.0
2025-10-14,22.56,22.76,22.56,22.67,999.0
2025-10-15,22.96,22.97,22.69,22.79,44642.0
2025-10-16,22.87,22.87,22.655,22.74,10300.0
2025-10-17,22.75,22.75,22.75,22.75,0.0
2025-10-20,22.91,22.94,22.88,22.94,10100.0
2025-10-21,22.87,22.89,22.865,22.87,5500.0
2025-10-22,22.825,22.825,22.63,22.72,78422.0
2025-10-23,22.64,22.86,22.64,22.83,2920.0
2025-10-24,23.03,23.03,22.96,22.96,126500.0
2025-10-27,23.145,23.2,23.145,23.2,1600.0
2025-10-28,23.105,23.15,23.09,23.12,600.0
2025-10-29,23.05,23.08,22.99,23.02,11100.0
2025-10-30,23.0,23.07,22.95,22.95,309.0
2025-10-31,23.05,23.07,22.94,23.06,19906.0
2025-11-03,23.1,23.135,23.05,23.05,3652.0
2025-11-04,22.87,23.04,22.87,22.93,20709.0
2025-11-05,22.81,23.17,22.81,23.1,15804.0
2025-11-06,23.17,23.17,22.94,22.95,52861.0
2025-11-07,22.94,22.94,22.73,22.88,19007.0
2025-11-10,22.97,23.14,22.97,23.13,101689.0
2025-11-11,23.2,23.2,23.12,23.15,424.0
2025-11-12,23.26,23.27,23.23,23.27,2750.0
2025-11-13,23.27,23.27,22.98,22.99,6251.0
2025-11-14,23.01,23.1,22.89,23.02,78567.0
2025-11-17,22.97,22.97,22.71,22.78,6167.0
2025-11-18,22.4,22.51,22.4,22.49,2795.0
2025-11-19,22.57,22.61,22.53,22.6,3300.0
2025-11-20,22.82,22.89,22.345,22.35,158703.0
2025-11-21,22.43,22.66,22.43,22.61,34834.0
2025-11-24,22.86,22.87,22.68,22.85,35309.0
2025-11-25,22.9,23.1,22.9,23.08,15200.0
2025-11-26,23.32,23.32,23.16,23.2,10026.0