Date,Open,High,Low,Close,Volume
2019-12-11,20.54,20.56,20.54,20.55,830.0
2019-12-12,20.54,20.54,20.525,20.525,5769.0
2019-12-13,20.51,20.535,20.51,20.535,15374.0
2019-12-16,20.63,20.655,20.63,20.655,3998.0
2019-12-17,20.73,20.73,20.73,20.73,20.0
2019-12-18,20.755,20.755,20.755,20.755,200.0
2019-12-19,20.705,20.705,20.675,20.675,1680.0
2019-12-20,20.675,20.68,20.63,20.63,3896.0
2019-12-23,20.63,20.63,20.63,20.63,397.0
2019-12-24,20.605,20.605,20.605,20.605,500.0
2019-12-27,20.625,20.64,20.625,20.64,595.0
2019-12-30,20.59,20.59,20.585,20.59,3979.0
2019-12-31,20.525,20.525,20.525,20.525,1931.0
2020-01-02,20.47,20.47,20.47,20.47,801.0
2020-01-03,20.64,20.64,20.64,20.64,700.0
2020-01-06,20.59,20.59,20.59,20.59,500.0
2020-01-07,20.59,20.59,20.59,20.59,0.0
2020-01-08,20.59,20.59,20.59,20.59,0.0
2020-01-09,20.83,20.845,20.83,20.83,1840.0
2020-01-10,20.88,20.88,20.88,20.88,1000.0
2020-01-13,20.88,20.88,20.88,20.88,0.0
2020-01-14,20.91,20.91,20.91,20.91,432.0
2020-01-15,20.91,20.91,20.91,20.91,0.0
2020-01-16,20.91,20.91,20.91,20.91,0.0
2020-01-17,20.91,20.91,20.91,20.91,0.0
2020-01-20,21.085,21.09,21.085,21.09,496.0
2020-01-21,21.075,21.075,21.075,21.075,396.0
2020-01-22,21.13,21.13,21.13,21.13,39.0
2020-01-23,21.11,21.115,21.065,21.065,20845.0
2020-01-24,21.065,21.065,21.065,21.065,0.0
2020-01-28,21.065,21.065,21.065,21.065,5000.0
2020-01-29,21.06,21.085,21.06,21.085,47947.0
2020-01-30,21.13,21.13,21.05,21.05,1236.0
2020-01-31,21.05,21.05,21.05,21.05,0.0
2020-02-03,21.025,21.04,21.025,21.04,5048.0
2020-02-04,21.04,21.04,21.04,21.04,0.0
2020-02-05,21.04,21.04,21.04,21.04,0.0
2020-02-06,21.04,21.04,21.04,21.04,0.0
2020-02-07,21.04,21.04,21.04,21.04,0.0
2020-02-10,21.19,21.205,21.19,21.205,3162.0
2020-02-11,21.205,21.205,21.205,21.205,0.0
2020-02-12,21.28,21.28,21.28,21.28,962.0
2020-02-13,21.28,21.28,21.28,21.28,0.0
2020-02-14,21.32,21.32,21.32,21.32,23.0
2020-02-17,21.345,21.345,21.345,21.345,300.0
2020-02-18,21.345,21.355,21.345,21.355,884.0
2020-02-19,21.355,21.355,21.355,21.355,196.0
2020-02-20,21.355,21.355,21.355,21.355,0.0
2020-02-21,21.355,21.355,21.355,21.355,0.0
2020-02-24,21.27,21.27,21.245,21.245,408.0
2020-02-25,21.025,21.04,21.025,21.04,10193.0
2020-02-26,21.04,21.04,21.04,21.04,0.0
2020-02-27,20.885,20.885,20.79,20.79,1135.0
2020-02-28,20.51,20.515,20.51,20.515,920.0
2020-03-02,20.345,20.345,20.345,20.345,200.0
2020-03-03,20.715,20.715,20.625,20.625,2980.0
2020-03-04,20.445,20.445,20.445,20.445,20.0
2020-03-05,20.445,20.445,20.445,20.445,0.0
2020-03-06,20.495,20.495,20.45,20.45,795.0
2020-03-09,19.91,19.935,19.91,19.935,20473.0
2020-03-10,19.69,19.69,19.69,19.69,400.0
2020-03-11,19.69,19.69,19.69,19.69,0.0
2020-03-12,19.69,19.69,19.69,19.69,0.0
2020-03-13,18.295,18.295,18.295,18.295,38.0
2020-03-16,18.295,18.295,18.295,18.295,0.0
2020-03-17,18.295,18.295,18.295,18.295,0.0
2020-03-18,18.295,18.295,18.295,18.295,0.0
2020-03-19,18.21,18.21,18.21,18.21,60.0
2020-03-20,18.21,18.21,18.21,18.21,0.0
2020-03-23,18.08,18.08,17.705,17.705,620.0
2020-03-24,17.705,17.705,17.705,17.705,0.0
2020-03-25,17.705,17.705,17.705,17.705,0.0
2020-03-26,17.705,17.705,17.705,17.705,0.0
2020-03-27,17.705,17.705,17.705,17.705,0.0
2020-03-30,17.705,17.705,17.705,17.705,0.0
2020-03-31,17.705,17.705,17.705,17.705,0.0
2020-04-01,17.79,17.79,17.79,17.79,0.0
2020-04-02,17.79,17.79,17.79,17.79,0.0
2020-04-03,17.79,17.79,17.79,17.79,0.0
2020-04-06,18.83,18.86,18.83,18.86,807.0
2020-04-07,18.86,18.86,18.86,18.86,0.0
2020-04-08,18.86,18.86,18.86,18.86,0.0
2020-04-09,18.985,18.985,18.985,18.985,434.0
2020-04-14,19.095,19.095,19.095,19.095,431.0
2020-04-15,19.095,19.095,19.095,19.095,0.0
2020-04-16,19.095,19.095,19.095,19.095,0.0
2020-04-17,19.095,19.095,19.095,19.095,0.0
2020-04-20,19.375,19.375,19.375,19.375,1072.0
2020-04-21,19.14,19.14,19.135,19.135,680.0
2020-04-22,19.135,19.135,19.135,19.135,0.0
2020-04-23,19.135,19.135,19.135,19.135,0.0
2020-04-24,18.93,19.06,18.93,19.06,3409.0
2020-04-27,19.1,19.1,19.1,19.1,300.0
2020-04-28,19.1,19.1,19.1,19.1,0.0
2020-04-29,19.1,19.1,19.1,19.1,0.0
2020-04-30,19.1,19.1,19.1,19.1,0.0
2020-05-01,19.1,19.1,19.1,19.1,0.0
2020-05-04,19.1,19.1,19.1,19.1,0.0
2020-05-05,19.1,19.1,19.1,19.1,0.0
2020-05-06,19.1,19.1,19.1,19.1,0.0
2020-05-07,19.1,19.1,19.1,19.1,0.0
2020-05-08,19.1,19.1,19.1,19.1,0.0
2020-05-11,19.1,19.1,19.1,19.1,0.0
2020-05-12,19.1,19.1,19.1,19.1,0.0
2020-05-13,19.1,19.1,19.1,19.1,0.0
2020-05-14,19.1,19.1,19.1,19.1,0.0
2020-05-15,19.1,19.1,19.1,19.1,0.0
2020-05-18,19.405,19.405,19.405,19.405,173.0
2020-05-19,19.545,19.545,19.545,19.545,42.0
2020-05-20,19.545,19.545,19.545,19.545,0.0
2020-05-21,19.58,19.58,19.58,19.58,300.0
2020-05-22,19.54,19.54,19.54,19.54,4000.0
2020-05-25,19.595,19.595,19.595,19.595,210.0
2020-05-26,19.75,19.75,19.75,19.75,1000.0
2020-05-27,19.82,19.82,19.82,19.82,2070.0
2020-05-28,20.015,20.015,19.825,19.845,3172.0
2020-05-29,19.885,19.885,19.885,19.885,124.0
2020-06-01,19.85,19.85,19.85,19.85,2878.0
2020-06-02,19.86,19.86,19.86,19.86,21.0
2020-06-03,19.91,19.91,19.895,19.895,233.0
2020-06-04,19.895,19.895,19.895,19.895,0.0
2020-06-05,19.895,19.895,19.895,19.895,0.0
2020-06-09,20.2,20.295,20.2,20.295,924.0
2020-06-10,20.295,20.295,20.295,20.295,0.0
2020-06-11,20.08,20.125,20.075,20.075,5991.0
2020-06-12,20.075,20.075,20.075,20.075,0.0
2020-06-15,19.835,19.835,19.835,19.835,1415.0
2020-06-16,19.95,19.95,19.95,19.95,400.0
2020-06-17,20.08,20.08,20.08,20.08,1630.0
2020-06-18,20.06,20.06,20.035,20.035,4365.0
2020-06-19,20.035,20.035,20.035,20.035,0.0
2020-06-22,20.035,20.035,20.035,20.035,20.0
2020-06-23,20.075,20.075,20.075,20.075,40.0
2020-06-24,20.075,20.075,20.075,20.075,0.0
2020-06-25,19.965,19.965,19.91,19.91,2091.0
2020-06-26,19.95,19.95,19.95,19.95,200.0
2020-06-29,19.95,19.95,19.95,19.95,0.0
2020-06-30,20.015,20.015,20.015,20.015,30.0
2020-07-01,20.165,20.165,20.165,20.165,0.0
2020-07-02,20.165,20.165,20.165,20.165,0.0
2020-07-03,20.2,20.2,20.2,20.2,205.0
2020-07-06,20.2,20.2,20.2,20.2,0.0
2020-07-07,20.2,20.2,20.2,20.2,0.0
2020-07-08,20.2,20.2,20.2,20.2,0.0
2020-07-09,20.19,20.205,20.19,20.205,822.0
2020-07-10,20.205,20.205,20.205,20.205,0.0
2020-07-13,20.225,20.255,20.225,20.255,4156.0
2020-07-14,20.15,20.15,20.15,20.15,22.0
2020-07-15,20.15,20.15,20.15,20.15,0.0
2020-07-16,20.15,20.15,20.15,20.15,0.0
2020-07-17,20.15,20.15,20.15,20.15,0.0
2020-07-20,20.15,20.15,20.15,20.15,0.0
2020-07-21,20.3,20.325,20.3,20.325,4050.0
2020-07-22,20.305,20.305,20.305,20.305,375.0
2020-07-23,20.305,20.305,20.305,20.305,0.0
2020-07-24,20.23,20.3,20.23,20.23,4348.0
2020-07-27,20.225,20.225,20.225,20.225,400.0
2020-07-28,20.225,20.225,20.225,20.225,0.0
2020-07-29,20.225,20.225,20.225,20.225,0.0
2020-07-30,20.265,20.265,20.265,20.265,805.0
2020-07-31,20.265,20.265,20.265,20.265,0.0
2020-08-03,20.265,20.265,20.265,20.265,0.0
2020-08-04,20.265,20.265,20.265,20.265,0.0
2020-08-05,20.265,20.265,20.265,20.265,0.0
2020-08-06,20.34,20.34,20.34,20.34,410.0
2020-08-07,20.34,20.34,20.34,20.34,0.0
2020-08-10,20.34,20.34,20.34,20.34,0.0
2020-08-11,20.34,20.34,20.34,20.34,0.0
2020-08-12,20.515,20.515,20.515,20.515,4042.0
2020-08-13,20.515,20.515,20.515,20.515,0.0
2020-08-14,20.495,20.495,20.495,20.495,4047.0
2020-08-17,20.495,20.495,20.495,20.495,0.0
2020-08-18,20.495,20.495,20.495,20.495,0.0
2020-08-19,20.48,20.48,20.48,20.48,1850.0
2020-08-20,20.48,20.48,20.48,20.48,0.0
2020-08-21,20.445,20.445,20.445,20.445,84.0
2020-08-24,20.515,20.515,20.515,20.515,43.0
2020-08-25,20.515,20.515,20.515,20.515,0.0
2020-08-26,20.515,20.515,20.515,20.515,0.0
2020-08-27,20.605,20.605,20.605,20.605,191.0
2020-08-28,20.605,20.605,20.605,20.605,0.0
2020-08-31,20.605,20.605,20.605,20.605,0.0
2020-09-01,20.605,20.605,20.605,20.605,0.0
2020-09-02,20.605,20.605,20.605,20.605,0.0
2020-09-03,20.58,20.58,20.58,20.58,271.0
2020-09-04,20.425,20.425,20.425,20.425,605.0
2020-09-07,20.34,20.34,20.34,20.34,4700.0
2020-09-08,20.34,20.34,20.34,20.34,0.0
2020-09-09,20.18,20.23,20.18,20.23,4502.0
2020-09-10,20.23,20.23,20.23,20.23,0.0
2020-09-11,20.23,20.23,20.23,20.23,0.0
2020-09-14,20.23,20.23,20.23,20.23,0.0
2020-09-15,20.23,20.23,20.23,20.23,0.0
2020-09-16,20.23,20.23,20.23,20.23,0.0
2020-09-17,20.23,20.23,20.23,20.23,0.0
2020-09-18,20.23,20.23,20.23,20.23,0.0
2020-09-21,20.23,20.23,20.23,20.23,0.0
2020-09-22,20.175,20.175,20.175,20.175,1110.0
2020-09-23,20.175,20.175,20.175,20.175,0.0
2020-09-24,20.175,20.175,20.175,20.175,0.0
2020-09-25,20.175,20.175,20.175,20.175,0.0
2020-09-28,20.175,20.175,20.175,20.175,0.0
2020-09-29,20.52,20.52,20.52,20.52,200.0
2020-09-30,20.52,20.52,20.52,20.52,0.0
2020-10-01,20.585,20.585,20.585,20.585,0.0
2020-10-02,20.66,20.66,20.395,20.395,552.0
2020-10-05,20.395,20.395,20.395,20.395,0.0
2020-10-06,20.42,20.42,20.395,20.395,5970.0
2020-10-07,20.395,20.395,20.395,20.395,0.0
2020-10-08,20.395,20.395,20.395,20.395,0.0
2020-10-09,20.395,20.395,20.395,20.395,0.0
2020-10-12,20.745,20.745,20.745,20.745,22.0
2020-10-13,20.82,20.82,20.82,20.82,302.0
2020-10-14,20.82,20.82,20.82,20.82,0.0
2020-10-15,20.85,20.85,20.85,20.85,20.0
2020-10-16,20.945,20.945,20.9,20.9,2800.0
2020-10-19,20.9,20.9,20.9,20.9,0.0
2020-10-20,20.9,20.9,20.9,20.9,0.0
2020-10-21,20.9,20.9,20.9,20.9,0.0
2020-10-22,20.9,20.9,20.9,20.9,0.0
2020-10-23,20.82,20.82,20.82,20.82,280.0
2020-10-26,20.835,20.835,20.82,20.82,527.0
2020-10-27,20.82,20.82,20.82,20.82,0.0
2020-10-28,20.82,20.82,20.82,20.82,0.0
2020-10-29,20.82,20.82,20.82,20.82,0.0
2020-10-30,20.47,20.485,20.47,20.485,608.0
2020-11-02,20.5,20.5,20.5,20.5,7.0
2020-11-03,20.5,20.5,20.5,20.5,0.0
2020-11-04,20.525,20.525,20.525,20.525,610.0
2020-11-05,20.525,20.525,20.525,20.525,0.0
2020-11-06,20.91,20.91,20.91,20.91,1830.0
2020-11-09,21.06,21.06,21.06,21.06,1000.0
2020-11-10,21.07,21.07,20.985,20.985,158.0
2020-11-11,21.12,21.135,21.12,21.135,2150.0
2020-11-12,21.135,21.135,21.135,21.135,0.0
2020-11-13,21.135,21.135,21.135,21.135,0.0
2020-11-16,21.135,21.135,21.135,21.135,0.0
2020-11-17,21.135,21.135,21.135,21.135,0.0
2020-11-18,21.135,21.135,21.135,21.135,0.0
2020-11-19,21.135,21.135,21.135,21.135,0.0
2020-11-20,21.135,21.135,21.135,21.135,0.0
2020-11-23,21.345,21.345,21.345,21.345,461.0
2020-11-24,21.345,21.345,21.345,21.345,0.0
2020-11-25,21.345,21.345,21.345,21.345,0.0
2020-11-26,21.345,21.345,21.345,21.345,0.0
2020-11-27,21.345,21.345,21.345,21.345,0.0
2020-11-30,21.425,21.425,21.425,21.425,132.0
2020-12-01,21.425,21.425,21.425,21.425,500.0
2020-12-02,21.425,21.425,21.425,21.425,0.0
2020-12-03,21.45,21.45,21.45,21.45,2504.0
2020-12-04,21.45,21.45,21.45,21.45,1346.0
2020-12-07,21.57,21.57,21.495,21.495,400.0
2020-12-08,21.585,21.585,21.585,21.585,396.0
2020-12-09,21.66,21.66,21.65,21.66,16001.0
2020-12-10,21.66,21.66,21.66,21.66,0.0
2020-12-11,21.45,21.45,21.45,21.45,20.0
2020-12-14,21.45,21.45,21.45,21.45,173.0
2020-12-15,21.41,21.41,21.41,21.41,1975.0
2020-12-16,21.96,21.96,21.45,21.45,3279.0
2020-12-17,21.535,21.54,21.51,21.51,6370.0
2020-12-18,21.515,21.515,21.51,21.51,815.0
2020-12-21,21.515,21.515,21.51,21.51,2000.0
2020-12-22,21.42,21.42,21.405,21.405,5434.0
2020-12-23,21.51,21.51,21.51,21.51,1376.0
2020-12-24,21.51,21.51,21.51,21.51,0.0
2020-12-29,21.6,21.6,21.51,21.51,39.0
2020-12-30,21.535,21.535,21.535,21.535,400.0
2020-12-31,21.525,21.535,21.525,21.535,5000.0
2021-01-04,21.535,21.535,21.535,21.535,0.0
2021-01-05,21.535,21.535,21.535,21.535,0.0
2021-01-06,21.535,21.535,21.535,21.535,0.0
2021-01-07,21.535,21.535,21.535,21.535,0.0
2021-01-08,21.535,21.535,21.535,21.535,0.0
2021-01-11,21.515,21.515,21.515,21.515,800.0
2021-01-12,21.515,21.515,21.515,21.515,0.0
2021-01-13,21.465,21.465,21.45,21.465,428.0
2021-01-14,21.54,21.54,21.54,21.54,145.0
2021-01-15,21.92,21.92,21.49,21.49,962.0
2021-01-18,21.465,21.465,21.44,21.44,437.0
2021-01-19,21.55,21.55,21.44,21.44,1720.0
2021-01-20,21.635,21.635,21.635,21.635,470.0
2021-01-21,21.715,21.715,21.655,21.715,6788.0
2021-01-22,21.68,21.68,21.68,21.68,2717.0
2021-01-25,21.74,21.74,21.68,21.68,414.0
2021-01-27,21.68,21.68,21.68,21.68,0.0
2021-01-28,21.515,21.515,21.465,21.49,487.0
2021-01-29,21.48,21.49,21.48,21.49,400.0
2021-02-01,21.345,21.355,21.25,21.355,514.0
2021-02-02,21.535,21.595,21.535,21.595,2500.0
2021-02-03,21.73,21.73,21.595,21.595,150.0
2021-02-04,21.595,21.595,21.595,21.595,0.0
2021-02-05,21.595,21.595,21.595,21.595,0.0
2021-02-08,21.755,21.815,21.755,21.815,199.0
2021-02-09,21.74,21.815,21.74,21.815,4.0
2021-02-10,21.815,21.815,21.815,21.815,0.0
2021-02-11,21.815,21.815,21.815,21.815,0.0
2021-02-12,21.765,21.815,21.765,21.815,2200.0
2021-02-15,21.805,21.805,21.805,21.805,29.0
2021-02-16,21.755,21.815,21.755,21.755,687.0
2021-02-17,21.755,21.755,21.67,21.715,7322.0
2021-02-18,21.715,21.715,21.715,21.715,0.0
2021-02-19,21.56,21.56,21.49,21.5,20534.0
2021-02-22,21.44,21.44,21.405,21.44,330.0
2021-02-23,21.27,21.275,21.27,21.275,286.0
2021-02-24,21.235,21.235,21.21,21.21,1203.0
2021-02-25,21.21,21.21,21.21,21.21,0.0
2021-02-26,21.21,21.21,21.21,21.21,0.0
2021-03-01,21.21,21.21,21.21,21.21,4437.0
2021-03-02,21.335,21.335,21.21,21.21,199.0
2021-03-03,21.21,21.21,21.21,21.21,0.0
2021-03-04,21.03,21.21,21.03,21.21,200.0
2021-03-05,20.925,20.925,20.85,20.85,221.0
2021-03-08,20.85,20.85,20.85,20.85,0.0
2021-03-09,20.85,20.85,20.85,20.85,0.0
2021-03-10,21.345,21.345,21.08,21.08,8416.0
2021-03-11,21.08,21.08,21.08,21.08,0.0
2021-03-12,21.245,21.245,21.08,21.08,1000.0
2021-03-15,21.08,21.08,21.08,21.08,0.0
2021-03-16,21.08,21.08,21.08,21.08,0.0
2021-03-17,21.465,21.465,21.33,21.33,6594.0
2021-03-18,21.535,21.535,21.275,21.275,349.0
2021-03-19,21.295,21.295,21.035,21.21,640.0
2021-03-22,21.21,21.21,21.165,21.165,10.0
2021-03-23,21.165,21.165,21.165,21.165,0.0
2021-03-24,21.165,21.165,21.165,21.165,0.0
2021-03-25,21.455,21.455,21.165,21.165,37.0
2021-03-26,21.165,21.165,21.165,21.165,0.0
2021-03-29,21.465,21.465,21.465,21.465,807.0
2021-03-30,21.44,21.465,21.44,21.465,217.0
2021-03-31,21.415,21.415,21.415,21.415,753.0
2021-04-01,21.585,21.585,21.455,21.455,100.0
2021-04-06,21.455,21.455,21.455,21.455,0.0
2021-04-07,21.585,21.78,21.585,21.78,1532.0
2021-04-08,21.78,21.78,21.78,21.78,0.0
2021-04-09,21.925,21.925,21.9,21.9,4876.0
2021-04-12,21.9,21.9,21.9,21.9,0.0
2021-04-13,21.97,21.97,21.9,21.9,350.0
2021-04-14,22.105,22.105,21.9,21.9,50.0
2021-04-15,21.9,21.9,21.9,21.9,0.0
2021-04-16,21.9,21.9,21.9,21.9,0.0
2021-04-19,22.21,22.21,22.02,22.02,217.0
2021-04-20,22.115,22.115,22.01,22.115,401.0
2021-04-21,21.995,21.995,21.995,21.995,4.0
2021-04-22,22.035,22.035,21.985,21.985,43.0
2021-04-23,22.01,22.01,21.945,21.945,6202.0
2021-04-26,21.975,21.975,21.97,21.97,51.0
2021-04-27,21.97,21.97,21.97,21.97,0.0
2021-04-28,22.035,22.08,22.01,22.01,366.0
2021-04-29,22.01,22.01,22.01,22.01,0.0
2021-04-30,22.02,22.02,21.915,21.915,2601.0
2021-05-03,22.03,22.035,22.03,22.03,276.0
2021-05-04,22.03,22.03,21.9,21.945,961.0
2021-05-05,21.945,21.945,21.945,21.945,0.0
2021-05-06,21.9,22.095,21.9,21.9,340.0
2021-05-07,21.925,21.925,21.825,21.925,587.0
2021-05-10,21.61,21.79,21.61,21.79,1926.0
2021-05-11,21.765,21.765,21.635,21.635,980.0
2021-05-12,21.565,21.635,21.565,21.635,2175.0
2021-05-13,21.53,21.53,21.525,21.53,5377.0
2021-05-14,21.53,21.53,21.53,21.53,0.0
2021-05-17,21.53,21.61,21.53,21.53,1589.0
2021-05-18,21.575,21.59,21.575,21.59,651.0
2021-05-19,21.59,21.59,21.59,21.59,0.0
2021-05-20,21.71,21.71,21.54,21.555,439.0
2021-05-21,21.705,21.705,21.705,21.705,537.0
2021-05-24,21.705,21.705,21.705,21.705,0.0
2021-05-25,21.85,21.875,21.85,21.875,2201.0
2021-05-26,21.875,21.875,21.875,21.875,0.0
2021-05-27,21.875,21.875,21.875,21.875,0.0
2021-05-28,22.01,22.01,21.875,21.875,68.0
2021-05-31,21.875,21.875,21.875,21.875,0.0
2021-06-01,21.945,21.945,21.915,21.915,270.0
2021-06-02,21.9,21.9,21.9,21.9,350.0
2021-06-03,22.125,22.125,22.035,22.035,1194.0
2021-06-04,22.03,22.07,22.03,22.07,3160.0
2021-06-07,22.175,22.175,22.07,22.09,1432.0
2021-06-08,22.125,22.125,22.125,22.125,464.0
2021-06-09,22.165,22.165,22.165,22.165,2.0
2021-06-10,22.165,22.165,22.165,22.165,0.0
2021-06-11,22.25,22.25,22.25,22.25,4.0
2021-06-15,22.335,22.51,22.335,22.415,3089.0
2021-06-16,22.455,22.455,22.455,22.455,10.0
2021-06-17,22.455,22.455,22.455,22.455,0.0
2021-06-18,22.5,22.535,22.5,22.535,2525.0
2021-06-21,22.355,22.535,22.355,22.535,430.0
2021-06-22,22.75,22.75,22.535,22.57,7203.0
2021-06-23,22.57,22.57,22.57,22.57,0.0
2021-06-24,22.61,22.61,22.51,22.51,15044.0
2021-06-25,22.815,22.815,22.54,22.815,1038.0
2021-06-28,22.62,22.62,22.6,22.62,208.0
2021-06-29,22.37,22.66,22.37,22.37,2323.0
2021-06-30,22.73,22.73,22.69,22.69,3289.0
2021-07-01,22.81,22.81,22.79,22.8,60.0
2021-07-02,22.845,22.845,22.845,22.845,1.0
2021-07-05,22.89,22.89,22.855,22.855,42.0
2021-07-06,22.97,22.97,22.595,22.595,292.0
2021-07-07,22.855,22.88,22.855,22.855,563.0
2021-07-08,22.855,22.855,22.855,22.855,0.0
2021-07-09,22.855,22.855,22.855,22.855,6.0
2021-07-12,23.11,23.11,22.86,22.9,174.0
2021-07-13,22.9,22.9,22.9,22.9,0.0
2021-07-14,22.9,22.9,22.9,22.9,0.0
2021-07-15,22.995,22.995,22.905,22.925,5598.0
2021-07-16,22.97,22.97,22.905,22.97,1619.0
2021-07-19,22.97,22.97,22.89,22.905,1038.0
2021-07-20,22.775,23.03,22.775,22.96,1269.0
2021-07-21,23.085,23.1,23.085,23.1,3566.0
2021-07-22,23.375,23.375,23.085,23.11,4573.0
2021-07-23,23.155,23.215,23.12,23.12,5232.0
2021-07-26,23.215,23.215,23.12,23.12,380.0
2021-07-27,23.165,23.165,23.12,23.12,6078.0
2021-07-28,23.165,23.165,23.155,23.155,4.0
2021-07-29,23.165,23.165,23.165,23.165,1.0
2021-07-30,23.17,23.17,23.12,23.12,2395.0
2021-08-02,23.285,23.285,23.285,23.285,1529.0
2021-08-03,23.295,23.385,23.295,23.385,960.0
2021-08-04,23.26,23.26,23.215,23.215,2.0
2021-08-05,23.215,23.215,23.215,23.215,0.0
2021-08-06,23.35,23.36,23.34,23.34,9518.0
2021-08-09,23.365,23.385,23.365,23.365,2658.0
2021-08-10,23.475,23.475,23.365,23.365,116.0
2021-08-11,23.375,23.375,23.365,23.365,3416.0
2021-08-12,23.41,23.605,23.315,23.385,709.0
2021-08-13,23.635,23.635,23.43,23.44,405.0
2021-08-16,23.905,23.905,23.475,23.475,2321.0
2021-08-17,23.5,23.5,23.455,23.455,19.0
2021-08-18,23.48,23.555,23.48,23.52,2154.0
2021-08-19,23.56,23.56,23.525,23.525,78.0
2021-08-20,23.525,23.525,23.525,23.525,0.0
2021-08-23,23.525,23.525,23.525,23.525,1.0
2021-08-24,23.715,23.865,23.715,23.755,4049.0
2021-08-25,23.755,23.785,23.705,23.705,11722.0
2021-08-26,23.705,23.73,23.635,23.73,1742.0
2021-08-27,23.685,23.685,23.56,23.605,1008.0
2021-08-30,23.65,23.715,23.65,23.715,2259.0
2021-08-31,23.79,23.79,23.74,23.79,2248.0
2021-09-01,23.79,23.79,23.625,23.66,3526.0
2021-09-02,23.66,23.66,23.625,23.625,1016.0
2021-09-03,23.65,23.67,23.65,23.66,749.0
2021-09-06,23.67,23.67,23.56,23.57,518.0
2021-09-07,23.705,23.705,23.595,23.65,2307.0
2021-09-08,23.555,23.605,23.555,23.595,2254.0
2021-09-09,23.64,23.64,23.58,23.58,7.0
2021-09-10,23.615,23.615,23.615,23.615,1.0
2021-09-13,23.555,23.56,23.49,23.49,332.0
2021-09-14,23.535,23.535,23.455,23.455,7083.0
2021-09-15,23.545,23.545,23.51,23.51,290.0
2021-09-16,23.615,23.615,23.555,23.555,426.0
2021-09-17,23.595,23.595,23.58,23.58,1243.0
2021-09-20,23.58,23.58,23.42,23.44,3712.0
2021-09-21,23.36,23.42,23.36,23.42,751.0
2021-09-22,23.455,23.455,23.455,23.455,4.0
2021-09-23,23.605,23.625,23.535,23.535,409.0
2021-09-24,23.535,23.535,23.475,23.475,220.0
2021-09-27,23.475,23.5,23.475,23.475,760.0
2021-09-28,23.43,23.43,23.28,23.285,541.0
2021-09-29,23.18,23.18,23.09,23.09,748.0
2021-09-30,23.215,23.225,23.17,23.225,18204.0
2021-10-01,23.225,23.225,23.03,23.03,62.0
2021-10-04,23.015,23.12,23.015,23.12,1774.0
2021-10-05,22.96,22.96,22.845,22.845,12491.0
2021-10-06,22.87,22.87,22.87,22.87,1.0
2021-10-07,22.97,22.97,22.97,22.97,6734.0
2021-10-08,23.2,23.2,23.09,23.09,4.0
2021-10-11,23.09,23.09,22.88,22.88,2002.0
2021-10-12,22.88,22.88,22.88,22.88,0.0
2021-10-13,22.835,22.835,22.765,22.765,4762.0
2021-10-14,22.97,22.97,22.915,22.925,2698.0
2021-10-15,23.005,23.005,22.925,22.925,2000.0
2021-10-18,23.225,23.225,23.005,23.03,3468.0
2021-10-19,23.11,23.11,23.065,23.065,383.0
2021-10-20,23.09,23.09,23.09,23.09,1.0
2021-10-21,23.12,23.12,23.005,23.015,423.0
2021-10-22,23.055,23.055,23.055,23.055,2000.0
2021-10-25,23.215,23.215,23.11,23.11,509.0
2021-10-26,23.19,23.2,23.155,23.155,2561.0
2021-10-27,22.985,23.25,22.985,23.11,12062.0
2021-10-28,23.155,23.155,23.09,23.11,2421.0
2021-10-29,23.285,23.285,23.11,23.11,133.0
2021-11-01,23.2,23.2,23.11,23.11,43.0
2021-11-02,23.165,23.165,23.12,23.135,2900.0
2021-11-03,23.21,23.385,23.21,23.385,997.0
2021-11-04,23.41,23.41,23.35,23.41,20.0
2021-11-05,23.41,23.41,23.41,23.41,0.0
2021-11-08,23.455,23.57,23.455,23.56,2194.0
2021-11-09,23.605,23.615,23.56,23.59,1431.0
2021-11-10,23.635,23.64,23.555,23.555,276.0
2021-11-11,23.555,23.555,23.475,23.475,2028.0
2021-11-12,23.52,23.525,23.52,23.525,741.0
2021-11-15,23.635,23.635,23.615,23.635,1130.0
2021-11-16,23.545,23.545,23.455,23.455,1700.0
2021-11-17,23.615,23.615,23.58,23.605,3897.0
2021-11-18,23.595,23.675,23.595,23.67,2633.0
2021-11-19,23.715,23.81,23.695,23.72,2866.0
2021-11-22,23.915,23.915,23.715,23.715,2482.0
2021-11-23,23.65,23.65,23.58,23.605,4251.0
2021-11-24,23.625,23.685,23.56,23.685,892.0
2021-11-25,23.58,23.685,23.58,23.685,4.0
2021-11-26,23.73,23.73,23.605,23.65,7.0
2021-11-29,23.625,23.625,23.49,23.57,34435.0
2021-11-30,23.64,23.675,23.64,23.65,593.0
2021-12-01,23.5,23.52,23.5,23.51,7025.0
2021-12-02,23.49,23.51,23.49,23.51,1844.0
2021-12-03,23.51,23.51,23.51,23.51,0.0
2021-12-06,23.73,23.73,23.605,23.625,7563.0
2021-12-07,23.835,23.835,23.675,23.835,4689.0
2021-12-08,23.835,23.835,23.835,23.835,0.0
2021-12-09,23.79,23.8,23.79,23.79,32.0
2021-12-10,23.79,23.79,23.72,23.72,94.0
2021-12-13,23.82,23.83,23.72,23.72,1315.0
2021-12-14,23.835,23.87,23.835,23.87,51.0
2021-12-15,23.785,23.83,23.715,23.715,847.0
2021-12-16,23.97,23.97,23.765,23.775,40882.0
2021-12-17,23.775,23.775,23.675,23.675,1085.0
2021-12-20,23.5,23.595,23.5,23.595,3172.0
2021-12-21,23.83,23.83,23.545,23.545,2050.0
2021-12-22,23.705,23.715,23.675,23.695,16874.0
2021-12-23,23.715,23.72,23.65,23.65,2330.0
2021-12-24,23.9,23.9,23.65,23.65,36.0
2021-12-29,23.935,23.935,23.935,23.935,461.0
2021-12-30,23.96,23.96,23.8,23.8,1776.0
2021-12-31,24.105,24.105,23.755,23.8,610.0
2022-01-04,24.115,24.115,23.92,23.92,3947.0
2022-01-05,23.965,23.965,23.81,23.81,3617.0
2022-01-06,23.695,23.695,23.43,23.465,182.0
2022-01-07,23.76,23.76,23.465,23.465,30.0
2022-01-10,23.565,23.565,23.385,23.385,11075.0
2022-01-11,23.565,23.875,23.37,23.565,1901.0
2022-01-12,23.51,23.51,23.475,23.475,3882.0
2022-01-13,23.41,23.41,23.385,23.385,2122.0
2022-01-14,23.34,23.34,23.295,23.295,327.0
2022-01-17,23.295,23.295,23.295,23.295,452.0
2022-01-18,23.34,23.34,23.28,23.295,5382.0
2022-01-19,23.29,23.29,23.05,23.05,16439.0
2022-01-20,23.05,23.05,22.905,22.905,474.0
2022-01-21,22.925,22.97,22.925,22.925,2524.0
2022-01-24,22.85,22.85,22.835,22.835,6.0
2022-01-25,22.925,22.925,22.62,22.735,688.0
2022-01-27,22.735,22.735,22.29,22.365,2343.0
2022-01-28,22.64,22.64,22.575,22.575,2474.0
2022-01-31,22.575,22.575,22.575,22.575,0.0
2022-02-01,22.895,22.895,22.895,22.895,416.0
2022-02-02,22.81,22.93,22.81,22.895,4511.0
2022-02-03,22.915,22.915,22.845,22.845,27.0
2022-02-04,22.845,22.845,22.755,22.755,10.0
2022-02-07,22.675,22.675,22.675,22.675,246.0
2022-02-08,22.575,22.63,22.575,22.62,3316.0
2022-02-09,22.64,22.64,22.54,22.585,427.0
2022-02-10,22.77,22.8,22.77,22.77,2430.0
2022-02-11,22.755,22.755,22.46,22.53,120.0
2022-02-14,22.405,22.435,22.4,22.435,8417.0
2022-02-15,22.435,22.435,22.405,22.405,94.0
2022-02-16,22.54,22.54,22.505,22.505,2027.0
2022-02-17,22.525,22.53,22.515,22.515,907.0
2022-02-18,22.45,22.515,22.24,22.415,14212.0
2022-02-21,22.415,22.415,22.23,22.255,3961.0
2022-02-22,22.255,22.255,22.255,22.255,3.0
2022-02-23,22.255,22.255,22.255,22.255,60.0
2022-02-24,22.255,22.255,22.255,22.255,0.0
2022-02-25,22.095,22.255,22.095,22.255,20.0
2022-02-28,22.07,22.07,22.05,22.05,268.0
2022-03-01,22.265,22.265,22.255,22.265,100.0
2022-03-02,22.185,22.195,22.185,22.185,10534.0
2022-03-03,22.205,22.205,22.13,22.13,5001.0
2022-03-04,22.005,22.005,21.965,21.965,51.0
2022-03-07,21.68,21.765,21.625,21.625,8946.0
2022-03-08,21.625,21.625,21.57,21.57,111.0
2022-03-09,21.605,21.605,21.57,21.57,30.0
2022-03-10,21.68,21.68,21.68,21.68,1.0
2022-03-11,21.605,21.605,21.605,21.605,35.0
2022-03-14,21.605,21.605,21.59,21.605,407.0
2022-03-15,21.605,21.635,21.605,21.605,2659.0
2022-03-16,21.775,21.785,21.765,21.765,218.0
2022-03-17,21.765,21.765,21.765,21.765,0.0
2022-03-18,21.955,21.955,21.91,21.91,1031.0
2022-03-21,22.07,22.07,22.0,22.0,46.0
2022-03-22,22.0,22.0,21.875,21.875,23.0
2022-03-23,21.89,21.9,21.89,21.89,2904.0
2022-03-24,21.89,21.89,21.75,21.75,816.0
2022-03-25,21.84,21.84,21.84,21.84,2044.0
2022-03-28,21.84,21.84,21.73,21.74,10007.0
2022-03-29,21.875,21.875,21.855,21.855,9.0
2022-03-30,22.06,22.06,22.06,22.06,72.0
2022-03-31,22.06,22.06,21.955,22.06,2892.0
2022-04-01,22.06,22.06,22.06,22.06,0.0
2022-04-04,22.06,22.06,21.875,22.06,41.0
2022-04-05,22.06,22.06,21.855,21.875,10725.0
2022-04-06,21.65,21.65,21.65,21.65,3658.0
2022-04-07,21.65,21.65,21.605,21.605,241.0
2022-04-08,21.605,21.605,21.59,21.59,11781.0
2022-04-11,21.565,21.59,21.545,21.59,2004.0
2022-04-12,21.475,21.475,21.405,21.405,418.0
2022-04-13,21.42,21.42,21.395,21.41,1648.0
2022-04-14,21.395,21.525,21.28,21.525,953.0
2022-04-19,21.545,21.545,21.395,21.405,1060.0
2022-04-20,21.615,21.615,21.44,21.5,1158.0
2022-04-21,21.58,21.58,21.58,21.58,81.0
2022-04-22,21.795,21.795,21.365,21.365,41.0
2022-04-26,21.395,21.405,21.395,21.405,5404.0
2022-04-27,21.285,21.285,21.285,21.285,330.0
2022-04-28,21.305,21.305,21.305,21.305,3.0
2022-04-29,21.305,21.305,21.305,21.305,0.0
2022-05-02,21.18,21.18,21.11,21.11,5456.0
2022-05-03,21.325,21.33,21.11,21.11,219.0
2022-05-04,21.12,21.12,20.985,21.02,2428.0
2022-05-05,21.02,21.155,21.02,21.155,26.0
2022-05-06,20.93,20.93,20.825,20.88,666.0
2022-05-09,20.88,20.88,20.69,20.69,110.0
2022-05-10,20.69,20.69,20.69,20.69,2.0
2022-05-11,20.675,20.675,20.665,20.675,327.0
2022-05-12,20.655,20.655,20.53,20.6,24854.0
2022-05-13,20.745,20.77,20.735,20.745,369.0
2022-05-16,20.845,20.845,20.745,20.745,4.0
2022-05-17,20.895,20.895,20.7,20.72,6280.0
2022-05-18,20.825,20.825,20.79,20.805,62.0
2022-05-19,20.805,20.805,20.585,20.805,5002.0
2022-05-20,20.895,20.895,20.895,20.895,293.0
2022-05-23,21.005,21.005,20.71,21.005,86.0
2022-05-24,20.895,20.895,20.645,20.68,261.0
2022-05-25,20.7,20.7,20.655,20.7,70.0
2022-05-26,20.755,20.755,20.72,20.72,903.0
2022-05-27,20.72,20.72,20.72,20.72,0.0
2022-05-30,20.94,21.02,20.72,20.72,149.0
2022-05-31,20.86,20.88,20.86,20.88,1148.0
2022-06-01,20.885,20.885,20.755,20.79,3007.0
2022-06-02,20.64,20.645,20.575,20.62,9634.0
2022-06-03,20.61,20.61,20.61,20.61,2000.0
2022-06-06,20.575,20.585,20.54,20.575,1363.0
2022-06-07,20.45,20.52,20.39,20.47,3105.0
2022-06-08,20.515,20.515,20.47,20.47,25.0
2022-06-09,20.485,20.485,20.415,20.415,6.0
2022-06-10,20.37,20.37,20.275,20.275,26.0
2022-06-14,20.005,20.07,19.605,19.65,5613.0
2022-06-15,19.605,19.715,19.56,19.715,20001.0
2022-06-16,19.68,19.68,19.545,19.59,34.0
2022-06-17,19.28,19.59,19.28,19.59,4500.0
2022-06-20,19.59,19.59,19.59,19.59,0.0
2022-06-21,19.59,19.59,19.5,19.5,2.0
2022-06-22,19.525,19.525,19.525,19.525,1.0
2022-06-23,19.525,19.525,19.525,19.525,0.0
2022-06-24,19.92,19.92,19.92,19.92,5000.0
2022-06-27,20.15,20.15,19.92,19.92,90.0
2022-06-28,20.095,20.095,20.095,20.095,5.0
2022-06-29,20.185,20.185,19.92,19.96,5449.0
2022-06-30,19.945,19.945,19.945,19.945,40.0
2022-07-01,20.19,20.19,19.765,20.19,23.0
2022-07-04,20.185,20.19,20.185,20.19,250.0
2022-07-05,20.1,20.1,20.055,20.055,42.0
2022-07-06,20.255,20.285,20.245,20.245,10470.0
2022-07-07,20.245,20.355,20.245,20.355,7329.0
2022-07-08,20.375,20.375,20.365,20.365,7.0
2022-07-11,20.22,20.22,20.22,20.22,1970.0
2022-07-12,20.4,20.4,20.4,20.4,2.0
2022-07-13,20.4,20.4,20.4,20.4,0.0
2022-07-14,20.335,20.4,20.335,20.4,6.0
2022-07-15,20.4,20.4,20.4,20.4,0.0
2022-07-18,20.43,20.5,20.43,20.5,59.0
2022-07-19,20.5,20.5,20.335,20.335,120.0
2022-07-20,20.59,20.59,20.51,20.535,74.0
2022-07-21,20.655,20.655,20.575,20.63,24296.0
2022-07-22,20.675,20.675,20.675,20.675,1.0
2022-07-25,20.675,20.675,20.675,20.675,1000.0
2022-07-26,20.72,20.72,20.665,20.675,154.0
2022-07-27,20.7,20.7,20.7,20.7,23.0
2022-07-28,20.755,20.755,20.755,20.755,213.0
2022-07-29,21.045,21.08,21.045,21.08,2071.0
2022-08-01,21.145,21.145,21.09,21.09,96.0
2022-08-02,21.21,21.21,21.12,21.135,247.0
2022-08-03,21.18,21.18,21.145,21.165,409.0
2022-08-04,21.165,21.165,21.165,21.165,0.0
2022-08-05,21.29,21.29,21.29,21.29,1.0
2022-08-08,21.29,21.29,21.135,21.135,5223.0
2022-08-09,21.135,21.135,21.135,21.135,38.0
2022-08-10,21.2,21.2,21.045,21.08,1870.0
2022-08-11,21.2,21.2,21.18,21.18,61.0
2022-08-12,21.18,21.18,21.0,21.0,30787.0
2022-08-15,21.435,21.435,21.125,21.165,239.0
2022-08-16,21.51,21.51,21.31,21.31,215.0
2022-08-17,21.28,21.37,21.28,21.37,1336.0
2022-08-18,21.28,21.28,21.245,21.245,711.0
2022-08-19,21.515,21.515,21.515,21.515,22.0
2022-08-22,21.515,21.515,21.055,21.055,30.0
2022-08-23,21.6,21.6,20.855,20.875,26863.0
2022-08-24,20.875,20.875,20.745,20.745,3763.0
2022-08-25,20.775,20.775,20.775,20.775,1125.0
2022-08-26,20.9,20.9,20.9,20.9,25.0
2022-08-29,20.865,20.865,20.48,20.5,123.0
2022-08-30,20.62,20.62,20.545,20.6,754.0
2022-08-31,20.78,20.78,20.575,20.78,154.0
2022-09-01,20.355,20.445,20.355,20.43,5449.0
2022-09-02,20.42,20.42,20.42,20.42,16.0
2022-09-05,20.43,20.43,20.42,20.42,11.0
2022-09-06,20.42,20.42,20.42,20.42,2.0
2022-09-07,20.355,20.42,20.355,20.42,59.0
2022-09-08,20.42,20.42,20.42,20.42,0.0
2022-09-09,20.645,20.645,20.6,20.635,648.0
2022-09-12,20.82,20.82,20.68,20.735,500.0
2022-09-13,20.765,20.78,20.765,20.78,2.0
2022-09-14,20.51,20.78,20.51,20.78,45.0
2022-09-15,20.51,20.51,20.5,20.5,2.0
2022-09-16,20.5,20.5,20.265,20.5,476.0
2022-09-19,20.3,20.3,20.23,20.23,23.0
2022-09-20,20.345,20.345,20.265,20.265,2134.0
2022-09-21,20.465,20.465,20.265,20.265,19.0
2022-09-23,19.945,19.945,19.945,19.945,110.0
2022-09-26,19.975,19.975,19.72,19.72,420.0
2022-09-27,19.69,19.69,19.69,19.69,920.0
2022-09-28,19.69,19.69,19.69,19.69,0.0
2022-09-29,19.785,19.84,19.785,19.82,5948.0
2022-09-30,19.84,19.84,19.6,19.6,10.0
2022-10-03,19.775,19.775,19.595,19.775,26.0
2022-10-04,19.6,19.93,19.6,19.6,2505.0
2022-10-05,20.455,20.455,20.245,20.275,1671.0
2022-10-06,20.155,20.155,20.155,20.155,4.0
2022-10-07,20.045,20.1,20.045,20.1,725.0
2022-10-10,19.83,19.84,19.8,19.84,1511.0
2022-10-11,20.055,20.055,19.785,19.81,12707.0
2022-10-12,19.8,19.8,19.8,19.8,1.0
2022-10-13,19.7,19.7,19.665,19.665,1881.0
2022-10-14,19.83,19.9,19.83,19.9,231.0
2022-10-17,19.8,19.8,19.745,19.745,231.0
2022-10-18,19.93,19.93,19.93,19.93,1.0
2022-10-19,19.93,19.93,19.93,19.93,0.0
2022-10-20,19.94,19.94,19.83,19.885,41.0
2022-10-21,19.81,19.81,19.73,19.73,947.0
2022-10-24,19.91,19.93,19.73,19.93,1437.0
2022-10-25,20.02,20.065,20.02,20.065,4.0
2022-10-26,20.2,20.2,20.165,20.165,10571.0
2022-10-27,20.285,20.285,20.285,20.285,63.0
2022-10-28,20.23,20.3,20.23,20.275,7458.0
2022-10-31,20.455,20.455,20.39,20.4,341.0
2022-11-01,20.53,20.53,20.285,20.475,258.0
2022-11-02,20.5,20.5,20.475,20.48,8.0
2022-11-03,20.48,20.48,20.48,20.48,0.0
2022-11-04,20.48,20.48,20.48,20.48,0.0
2022-11-07,20.185,20.185,20.145,20.145,24.0
2022-11-08,20.19,20.19,20.155,20.155,18.0
2022-11-09,20.31,20.32,20.3,20.32,5202.0
2022-11-10,20.365,20.365,20.3,20.3,74.0
2022-11-11,20.3,20.3,20.3,20.3,0.0
2022-11-14,20.535,20.575,20.535,20.545,15157.0
2022-11-15,20.655,20.655,20.49,20.49,8.0
2022-11-16,20.38,20.53,20.38,20.52,15506.0
2022-11-17,20.59,20.59,20.58,20.58,186.0
2022-11-18,20.6,20.6,20.575,20.575,5001.0
2022-11-21,20.675,20.675,20.655,20.675,51.0
2022-11-22,20.72,20.72,20.72,20.72,2.0
2022-11-23,20.72,20.72,20.72,20.72,0.0
2022-11-24,20.78,20.78,20.78,20.78,5.0
2022-11-25,20.81,20.835,20.81,20.835,4752.0
2022-11-28,20.835,20.865,20.825,20.865,46.0
2022-11-29,20.865,20.865,20.765,20.765,21.0
2022-11-30,20.765,20.765,20.765,20.765,1.0
2022-12-01,20.865,20.98,20.865,20.975,2024.0
2022-12-02,21.01,21.01,20.975,20.975,1573.0
2022-12-05,21.09,21.09,20.835,20.975,24512.0
2022-12-06,20.975,20.99,20.975,20.99,4.0
2022-12-07,21.11,21.11,20.89,20.89,6.0
2022-12-08,20.825,20.835,20.825,20.835,444.0
2022-12-09,20.78,20.82,20.78,20.8,164.0
2022-12-12,20.745,20.755,20.745,20.755,2190.0
2022-12-13,20.92,20.92,20.88,20.89,1089.0
2022-12-14,20.945,20.945,20.91,20.92,2262.0
2022-12-15,20.92,20.92,20.92,20.92,0.0
2022-12-16,20.7,20.7,20.675,20.68,21.0
2022-12-19,20.72,20.72,20.545,20.545,65.0
2022-12-20,20.43,20.435,20.29,20.335,294.0
2022-12-21,20.245,20.4,20.245,20.375,12095.0
2022-12-22,20.41,20.41,20.41,20.41,31.0
2022-12-23,20.41,20.41,20.275,20.275,6679.0
2022-12-28,20.165,20.165,20.045,20.055,9413.0
2022-12-29,20.09,20.09,19.89,20.055,8494.0
2022-12-30,20.055,20.055,20.055,20.055,0.0
2023-01-03,20.175,20.175,20.145,20.145,14.0
2023-01-04,20.285,20.295,20.255,20.275,109.0
2023-01-05,20.375,20.385,20.33,20.375,54.0
2023-01-06,20.485,20.485,20.485,20.485,1.0
2023-01-09,20.485,20.485,20.31,20.32,643.0
2023-01-10,20.375,20.375,20.365,20.365,308.0
2023-01-11,20.42,20.42,20.395,20.415,5393.0
2023-01-12,20.415,20.415,20.415,20.415,0.0
2023-01-13,20.59,20.625,20.59,20.625,17.0
2023-01-16,20.735,20.735,20.645,20.65,647.0
2023-01-17,20.705,20.705,20.68,20.68,183.0
2023-01-18,20.715,20.755,20.705,20.745,212.0
2023-01-19,20.745,20.845,20.745,20.835,53.0
2023-01-20,20.77,20.77,20.77,20.77,1.0
2023-01-23,20.845,20.845,20.725,20.76,910.0
2023-01-24,20.8,20.825,20.77,20.815,4335.0
2023-01-25,20.945,20.945,20.725,20.725,9424.0
2023-01-27,20.825,20.825,20.76,20.76,262.0
2023-01-30,20.865,20.865,20.81,20.845,6506.0
2023-01-31,20.77,20.8,20.76,20.77,2820.0
2023-02-01,20.835,20.835,20.825,20.825,1520.0
2023-02-02,20.975,20.975,20.925,20.935,11811.0
2023-02-03,21.155,21.185,21.155,21.175,3560.0
2023-02-06,21.285,21.285,21.155,21.155,5.0
2023-02-07,21.085,21.085,20.98,20.98,30172.0
2023-02-08,20.98,21.03,20.98,20.99,56.0
2023-02-09,21.065,21.065,20.975,20.975,12.0
2023-02-10,20.975,20.975,20.855,20.9,6101.0
2023-02-13,20.9,20.9,20.825,20.825,3.0
2023-02-14,21.395,21.395,20.9,20.9,312.0
2023-02-15,20.9,20.9,20.9,20.9,1.0
2023-02-16,20.99,20.99,20.9,20.9,29.0
2023-02-17,21.01,21.01,20.9,20.935,1022.0
2023-02-20,20.975,20.975,20.89,20.89,183.0
2023-02-21,20.87,20.87,20.87,20.87,100.0
2023-02-22,20.735,20.745,20.68,20.745,143.0
2023-02-23,20.755,20.815,20.755,20.815,17.0
2023-02-24,20.855,20.9,20.855,20.9,81.0
2023-02-27,20.815,20.815,20.815,20.815,186.0
2023-02-28,20.9,20.9,20.845,20.87,63.0
2023-03-01,20.87,20.87,20.76,20.815,318.0
2023-03-02,20.815,20.815,20.645,20.715,97.0
2023-03-03,20.755,20.755,20.755,20.755,47.0
2023-03-06,20.925,20.965,20.925,20.965,419.0
2023-03-07,20.99,21.055,20.945,21.055,883.0
2023-03-08,21.055,21.055,21.055,21.055,0.0
2023-03-09,21.01,21.1,21.0,21.1,1621.0
2023-03-10,20.975,20.99,20.975,20.99,2.0
2023-03-13,21.1,21.1,20.835,20.92,2745.0
2023-03-14,20.745,20.78,20.745,20.77,880.0
2023-03-15,20.66,20.79,20.66,20.77,802.0
2023-03-16,20.66,20.66,20.66,20.66,6.0
2023-03-17,20.66,20.66,20.66,20.66,0.0
2023-03-20,20.815,20.835,20.81,20.81,208.0
2023-03-21,20.92,20.92,20.92,20.92,1580.0
2023-03-22,20.99,20.99,20.99,20.99,2.0
2023-03-23,20.89,20.89,20.89,20.89,3.0
2023-03-24,20.955,20.955,20.955,20.955,4.0
2023-03-27,21.1,21.1,21.02,21.02,34.0
2023-03-28,21.02,21.02,20.975,20.975,377.0
2023-03-29,20.935,20.935,20.925,20.925,1835.0
2023-03-30,20.965,21.09,20.965,21.085,86.0
2023-03-31,21.1,21.1,21.1,21.1,799.0
2023-04-03,21.465,21.465,21.24,21.24,23.0
2023-04-04,21.225,21.25,21.225,21.25,123.0
2023-04-05,21.36,21.36,21.315,21.315,354.0
2023-04-06,21.315,21.355,21.305,21.355,866.0
2023-04-11,21.225,21.47,21.225,21.225,1292.0
2023-04-12,21.445,21.445,21.39,21.39,6982.0
2023-04-13,21.37,21.37,21.335,21.335,3.0
2023-04-14,21.355,21.36,21.325,21.325,10.0
2023-04-17,21.415,21.425,21.37,21.37,4.0
2023-04-18,21.37,21.37,21.37,21.37,0.0
2023-04-19,21.37,21.37,21.37,21.37,0.0
2023-04-20,21.315,21.315,21.295,21.315,24.0
2023-04-21,21.315,21.315,21.29,21.295,52314.0
2023-04-24,21.41,21.41,21.355,21.36,911.0
2023-04-26,21.63,21.63,21.41,21.425,2263.0
2023-04-27,21.38,21.41,21.335,21.335,141.0
2023-04-28,21.38,21.435,21.335,21.335,26.0
2023-05-01,21.335,21.335,21.335,21.335,0.0
2023-05-02,21.49,21.52,21.49,21.49,1203.0
2023-05-03,21.36,21.36,21.345,21.345,25.0
2023-05-04,21.345,21.345,21.335,21.335,45.0
2023-05-05,21.315,21.315,21.315,21.315,1087.0
2023-05-08,21.355,21.355,21.355,21.355,5.0
2023-05-09,21.315,21.345,21.315,21.315,4792.0
2023-05-10,21.295,21.295,21.295,21.295,36.0
2023-05-11,21.335,21.38,21.335,21.38,1724.0
2023-05-12,21.415,21.535,21.415,21.53,163.0
2023-05-15,21.555,21.555,21.435,21.435,269.0
2023-05-16,21.455,21.455,21.41,21.41,935.0
2023-05-17,21.39,21.39,21.38,21.38,5.0
2023-05-18,21.435,21.5,21.435,21.445,3147.0
2023-05-19,21.445,21.445,21.445,21.445,0.0
2023-05-22,21.52,21.52,21.5,21.5,10.0
2023-05-23,21.565,23.02,21.535,21.535,6002.0
2023-05-24,21.445,21.48,21.445,21.455,5002.0
2023-05-25,21.48,21.48,21.445,21.445,2.0
2023-05-26,21.47,21.47,21.47,21.47,26.0
2023-05-29,21.59,21.63,21.59,21.63,208.0
2023-05-30,21.63,21.63,21.63,21.63,0.0
2023-05-31,21.685,21.695,21.685,21.695,2629.0
2023-06-01,21.585,21.655,21.565,21.62,2249.0
2023-06-02,21.64,21.64,21.565,21.565,1707.0
2023-06-05,21.73,21.73,21.645,21.645,109.0
2023-06-06,21.73,21.73,21.545,21.545,222.0
2023-06-07,21.585,21.585,21.535,21.535,2.0
2023-06-08,21.37,21.4,21.305,21.305,15004.0
2023-06-09,21.295,21.425,21.295,21.37,15002.0
2023-06-13,21.655,21.655,21.465,21.465,7166.0
2023-06-14,21.585,21.585,21.445,21.445,180.0
2023-06-15,21.455,21.53,21.39,21.39,9498.0
2023-06-16,21.47,21.47,21.47,21.47,216.0
2023-06-19,21.585,21.585,21.49,21.49,176.0
2023-06-20,21.575,21.61,21.575,21.585,5.0
2023-06-21,21.71,21.71,21.6,21.6,5345.0
2023-06-22,21.535,21.545,21.455,21.49,16903.0
2023-06-23,21.52,21.52,21.425,21.51,3179.0
2023-06-26,21.48,21.5,21.47,21.47,47.0
2023-06-27,21.59,21.59,21.48,21.48,39.0
2023-06-28,21.48,21.705,21.48,21.655,7242.0
2023-06-29,21.785,21.785,21.73,21.73,1002.0
2023-06-30,21.77,21.77,21.71,21.71,178.0
2023-07-03,21.72,21.795,21.625,21.785,733.0
2023-07-04,21.905,21.905,21.76,21.775,11065.0
2023-07-05,21.72,21.795,21.72,21.795,3716.0
2023-07-06,21.73,21.73,21.635,21.635,4.0
2023-07-07,21.495,21.495,21.465,21.485,4.0
2023-07-10,21.515,21.515,21.385,21.385,250.0
2023-07-11,21.535,21.55,21.535,21.54,24405.0
2023-07-12,21.58,21.58,21.58,21.58,2.0
2023-07-13,21.71,21.73,21.71,21.73,7913.0
2023-07-14,21.805,21.805,21.76,21.76,692.0
2023-07-17,21.785,21.86,21.76,21.76,1175.0
2023-07-18,21.935,21.935,21.85,21.88,4283.0
2023-07-19,21.98,22.04,21.98,22.0,16.0
2023-07-20,22.055,22.055,21.945,21.945,140.0
2023-07-21,21.9,21.905,21.9,21.905,257.0
2023-07-24,21.99,22.03,21.955,21.975,355.0
2023-07-25,21.98,21.98,21.975,21.975,675.0
2023-07-26,21.915,21.99,21.915,21.99,257.0
2023-07-27,22.055,22.075,22.055,22.065,5069.0
2023-07-28,22.065,22.105,22.065,22.105,5002.0
2023-07-31,22.16,22.17,22.16,22.17,3866.0
2023-08-01,22.19,22.19,22.19,22.19,2102.0
2023-08-02,22.18,22.205,22.17,22.2,2967.0
2023-08-03,22.095,22.13,22.095,22.13,381.0
2023-08-04,22.0,22.01,21.99,21.99,23.0
2023-08-07,21.955,21.965,21.955,21.965,186.0
2023-08-08,22.055,22.125,22.055,22.095,9385.0
2023-08-09,22.13,22.13,22.13,22.13,1.0
2023-08-10,22.085,22.085,22.05,22.065,4.0
2023-08-11,22.105,22.105,22.05,22.055,115.0
2023-08-14,22.44,22.46,21.965,21.965,299.0
2023-08-15,22.065,22.095,22.055,22.055,4412.0
2023-08-16,22.065,22.065,21.945,21.945,685.0
2023-08-17,21.955,21.955,21.9,21.9,348.0
2023-08-18,21.905,21.905,21.85,21.85,474.0
2023-08-21,21.89,21.935,21.87,21.87,224.0
2023-08-22,21.905,21.905,21.87,21.87,2251.0
2023-08-23,21.975,21.98,21.945,21.945,7092.0
2023-08-24,22.115,22.14,22.115,22.115,18387.0
2023-08-25,22.125,22.125,21.965,21.965,1332.0
2023-08-28,22.02,22.02,21.965,21.99,2156.0
2023-08-29,21.98,22.075,21.975,22.075,8507.0
2023-08-30,22.19,22.245,22.19,22.245,759.0
2023-08-31,22.28,22.28,22.215,22.225,7356.0
2023-09-01,22.265,22.265,22.255,22.255,1751.0
2023-09-04,22.29,22.29,22.225,22.225,87.0
2023-09-05,22.235,22.245,22.215,22.215,147.0
2023-09-06,22.255,22.255,22.215,22.255,709.0
2023-09-07,22.265,22.265,22.125,22.125,3732.0
2023-09-08,22.14,22.17,22.14,22.17,107.0
2023-09-11,22.16,22.16,22.075,22.075,214.0
2023-09-12,22.085,22.115,22.065,22.065,129.0
2023-09-13,22.105,22.105,22.0,22.0,1148.0
2023-09-14,22.04,22.065,22.04,22.055,4.0
2023-09-15,22.18,22.18,22.095,22.095,4765.0
2023-09-18,22.095,22.105,21.925,21.925,2892.0
2023-09-19,21.955,21.955,21.9,21.905,3631.0
2023-09-20,21.88,21.88,21.84,21.84,492.0
2023-09-21,21.815,21.825,21.785,21.825,8355.0
2023-09-22,21.655,21.685,21.635,21.635,6.0
2023-09-25,21.675,21.71,21.675,21.685,216.0
2023-09-26,21.685,21.685,21.615,21.615,473.0
2023-09-27,21.83,21.83,21.54,21.6,144.0
2023-09-28,21.615,21.615,21.535,21.535,10807.0
2023-09-29,21.535,21.535,21.535,21.535,63.0
2023-10-02,21.555,21.565,21.52,21.565,24.0
2023-10-03,21.52,21.535,21.52,21.535,49.0
2023-10-04,21.535,21.535,21.37,21.415,130.0
2023-10-05,22.08,22.08,21.415,21.415,1217.0
2023-10-06,21.46,21.49,21.46,21.49,8042.0
2023-10-09,21.51,21.52,21.445,21.47,2476.0
2023-10-10,21.615,21.615,21.47,21.47,28.0
2023-10-11,21.51,21.615,21.51,21.615,150.0
2023-10-12,21.615,21.615,21.615,21.615,0.0
2023-10-13,21.83,21.845,21.8,21.82,8546.0
2023-10-16,21.78,21.78,21.755,21.755,4359.0
2023-10-17,21.77,21.79,21.695,21.695,142.0
2023-10-18,21.67,21.67,21.575,21.575,8087.0
2023-10-19,21.51,21.51,21.33,21.47,755.0
2023-10-20,21.33,21.33,21.31,21.33,59.0
2023-10-23,21.275,21.275,21.22,21.265,1246.0
2023-10-24,21.245,21.255,21.235,21.235,107.0
2023-10-25,21.245,21.245,21.2,21.2,3134.0
2023-10-26,21.145,21.145,21.07,21.07,300.0
2023-10-27,21.085,21.085,21.05,21.05,1889.0
2023-10-30,20.975,20.975,20.91,20.935,7749.0
2023-10-31,20.955,20.975,20.955,20.975,5.0
2023-11-01,20.975,20.975,20.975,20.975,0.0
2023-11-02,21.235,21.245,21.235,21.235,3095.0
2023-11-03,21.455,21.455,21.405,21.405,5219.0
2023-11-06,21.425,21.47,21.425,21.46,4447.0
2023-11-07,21.455,21.455,21.405,21.445,236.0
2023-11-08,21.595,21.595,21.565,21.565,996.0
2023-11-09,21.715,21.715,21.715,21.715,697.0
2023-11-10,21.715,21.715,21.605,21.605,447.0
2023-11-13,21.605,21.715,21.605,21.605,41.0
2023-11-14,21.605,21.605,21.605,21.605,0.0
2023-11-15,21.905,21.905,21.605,21.605,4290.0
2023-11-16,21.855,21.855,21.845,21.845,91.0
2023-11-17,21.865,21.915,21.865,21.885,228.0
2023-11-20,22.12,22.12,21.8,21.8,1049.0
2023-11-21,21.855,21.855,21.855,21.855,500.0
2023-11-22,21.895,21.895,21.875,21.875,101.0
2023-11-23,21.875,21.875,21.84,21.84,186.0
2023-11-24,21.845,21.845,21.84,21.845,46.0
2023-11-27,21.8,21.8,21.77,21.77,475.0
2023-11-28,21.83,21.845,21.8,21.8,166.0
2023-11-29,21.82,21.84,21.82,21.84,4.0
2023-11-30,22.15,22.15,21.95,21.95,57.0
2023-12-01,22.185,22.185,21.96,21.96,57.0
2023-12-04,21.97,22.015,21.97,22.015,278.0
2023-12-05,22.065,22.075,22.045,22.045,68.0
2023-12-06,22.26,22.26,22.26,22.26,4262.0
2023-12-07,22.335,22.335,22.335,22.335,3516.0
2023-12-08,22.3,22.3,22.25,22.25,1623.0
2023-12-11,22.3,22.355,22.3,22.3,284.0
2023-12-12,22.39,22.39,22.39,22.39,120.0
2023-12-13,22.515,22.535,22.485,22.515,211.0
2023-12-14,22.55,22.55,22.55,22.55,200.0
2023-12-15,22.685,22.685,22.635,22.635,1254.0
2023-12-18,22.705,22.705,22.645,22.655,502.0
2023-12-19,22.695,22.695,22.655,22.655,14.0
2023-12-20,22.665,22.665,22.665,22.665,1.0
2023-12-21,22.705,22.705,22.695,22.695,111.0
2023-12-22,22.685,22.685,22.665,22.665,43.0
2023-12-27,22.685,22.77,22.685,22.705,1327.0
2023-12-28,22.815,22.815,22.795,22.805,26.0
2023-12-29,22.89,22.89,22.78,22.78,12.0
2024-01-02,23.035,23.035,22.745,22.745,4979.0
2024-01-03,22.755,22.755,22.67,22.67,157.0
2024-01-04,22.66,22.66,22.65,22.66,5197.0
2024-01-05,22.61,22.61,22.335,22.58,79746.0
2024-01-08,22.6,22.61,22.545,22.565,3427.0
2024-01-09,22.725,22.735,22.705,22.705,10006.0
2024-01-10,22.715,22.755,22.715,22.735,22340.0
2024-01-11,22.81,22.81,22.77,22.77,9.0
2024-01-12,22.84,22.85,22.84,22.84,12.0
2024-01-15,22.905,22.905,22.84,22.875,5550.0
2024-01-16,23.045,23.045,22.82,22.84,2581.0
2024-01-17,22.855,22.895,22.855,22.875,32045.0
2024-01-18,22.84,22.84,22.77,22.77,26.0
2024-01-19,22.875,22.875,22.77,22.77,20.0
2024-01-22,23.02,23.045,23.01,23.025,7147.0
2024-01-23,23.115,23.12,23.055,23.055,880.0
2024-01-24,23.12,23.12,23.035,23.055,2597.0
2024-01-25,23.115,23.115,23.085,23.085,3172.0
2024-01-29,23.12,23.17,23.12,23.17,124.0
2024-01-30,23.3,23.3,23.17,23.17,29.0
2024-01-31,23.17,23.17,23.17,23.17,0.0
2024-02-01,23.35,23.35,23.31,23.31,2.0
2024-02-02,23.35,23.385,23.35,23.385,63.0
2024-02-05,23.405,23.435,23.395,23.415,3580.0
2024-02-06,23.425,23.425,23.33,23.33,448.0
2024-02-07,23.445,23.445,23.395,23.445,10476.0
2024-02-08,23.53,23.55,23.53,23.55,1012.0
2024-02-09,23.575,23.575,23.53,23.55,74.0
2024-02-12,23.625,23.625,23.575,23.615,10096.0
2024-02-13,23.625,23.635,23.575,23.585,6294.0
2024-02-14,23.52,23.53,23.47,23.5,26123.0
2024-02-15,23.68,23.68,23.68,23.68,397.0
2024-02-16,23.775,23.785,23.72,23.72,8559.0
2024-02-19,23.7,23.7,23.635,23.645,303.0
2024-02-20,23.69,23.69,23.605,23.605,341.0
2024-02-21,23.52,23.52,23.5,23.5,794.0
2024-02-22,23.56,23.615,23.55,23.565,584.0
2024-02-23,23.67,23.765,23.67,23.72,352.0
2024-02-26,23.88,23.88,23.775,23.775,2726.0
2024-02-27,23.84,23.84,23.83,23.83,161.0
2024-02-28,23.88,23.9,23.795,23.9,12360.0
2024-02-29,23.9,23.925,23.84,23.925,191.0
2024-03-01,23.975,24.02,23.925,23.965,29017.0
2024-03-04,23.955,24.07,23.955,24.04,5567.0
2024-03-05,24.09,24.09,24.04,24.04,1006.0
2024-03-06,24.09,24.09,24.05,24.05,596.0
2024-03-07,24.095,24.095,24.02,24.07,4141.0
2024-03-08,24.145,24.2,24.145,24.2,3927.0
2024-03-11,24.08,24.09,23.985,24.08,1889.0
2024-03-12,24.105,24.105,24.08,24.08,6.0
2024-03-13,24.23,24.23,24.175,24.175,1680.0
2024-03-14,24.135,24.145,24.095,24.105,134.0
2024-03-15,24.08,24.08,24.005,24.005,50.0
2024-03-18,24.005,24.03,23.975,24.03,4559.0
2024-03-19,24.06,24.06,24.03,24.04,10.0
2024-03-20,24.09,24.155,24.09,24.115,5831.0
2024-03-21,24.21,24.21,24.145,24.145,906.0
2024-03-22,24.355,24.355,24.23,24.305,5075.0
2024-03-25,24.325,24.43,24.325,24.37,7257.0
2024-03-26,24.325,24.325,24.27,24.27,542.0
2024-03-27,24.305,24.36,24.305,24.36,6.0
2024-03-28,24.43,24.43,24.36,24.36,685.0
2024-04-02,24.515,24.515,24.34,24.35,5209.0
2024-04-03,24.23,24.23,24.05,24.075,536.0
2024-04-04,24.145,24.145,24.03,24.095,1843.0
2024-04-05,23.98,23.98,23.925,23.925,409.0
2024-04-08,24.05,24.05,23.97,23.97,235.0
2024-04-09,23.96,23.98,23.935,23.935,37.0
2024-04-10,24.02,24.03,24.0,24.0,12.0
2024-04-11,23.97,23.97,23.885,23.885,324.0
2024-04-12,23.915,23.945,23.915,23.935,204.0
2024-04-15,23.96,23.96,23.85,23.895,185.0
2024-04-16,23.765,23.765,23.66,23.685,258.0
2024-04-17,23.705,23.715,23.675,23.715,13.0
2024-04-18,23.67,23.67,23.6,23.64,1474.0
2024-04-19,23.61,23.61,23.535,23.535,33.0
2024-04-22,23.565,23.565,23.495,23.495,52.0
2024-04-23,23.495,23.495,23.495,23.495,0.0
2024-04-24,23.675,23.685,23.63,23.63,662.0
2024-04-26,23.495,23.495,23.45,23.45,408.0
2024-04-29,23.63,23.64,23.59,23.62,9672.0
2024-04-30,23.715,23.715,23.6,23.66,3731.0
2024-05-01,23.575,23.58,23.505,23.505,3323.0
2024-05-02,23.525,23.525,23.475,23.475,2.0
2024-05-03,23.565,23.58,23.545,23.545,6.0
2024-05-06,23.64,23.66,23.64,23.66,4860.0
2024-05-07,23.66,23.81,23.66,23.77,295.0
2024-05-08,23.865,23.865,23.82,23.865,511.0
2024-05-09,23.78,23.8,23.745,23.745,4156.0
2024-05-10,23.81,23.82,23.77,23.77,675.0
2024-05-13,23.84,23.84,23.78,23.8,733.0
2024-05-14,23.82,23.82,23.77,23.77,4.0
2024-05-15,23.85,23.85,23.82,23.82,604.0
2024-05-16,24.01,24.075,24.01,24.04,203.0
2024-05-17,23.97,23.98,23.925,23.925,6.0
2024-05-20,23.945,23.945,23.85,23.85,404.0
2024-05-21,23.915,23.915,23.915,23.915,27.0
2024-05-22,23.915,23.915,23.84,23.84,449.0
2024-05-23,23.915,23.955,23.915,23.955,350.0
2024-05-24,23.84,23.84,23.77,23.77,8.0
2024-05-27,23.86,23.86,23.83,23.83,110.0
2024-05-28,23.86,23.86,23.81,23.81,5591.0
2024-05-29,23.765,23.765,23.63,23.63,40.0
2024-05-30,23.58,23.61,23.58,23.6,405.0
2024-05-31,23.63,23.64,23.59,23.59,30.0
2024-06-03,23.755,23.77,23.745,23.77,523.0
2024-06-04,23.745,23.745,23.675,23.675,2304.0
2024-06-05,23.77,23.82,23.77,23.79,324.0
2024-06-06,23.935,23.955,23.925,23.935,23578.0
2024-06-07,23.96,23.96,23.94,23.955,239.0
2024-06-11,23.715,23.96,23.715,23.955,16798.0
2024-06-12,23.885,23.885,23.84,23.84,366.0
2024-06-13,23.955,23.98,23.945,23.945,4202.0
2024-06-14,24.02,24.02,23.96,23.97,560.0
2024-06-17,23.98,24.04,23.98,24.04,2108.0
2024-06-18,24.04,24.105,24.04,24.075,1777.0
2024-06-19,24.05,24.085,24.02,24.02,5102.0
2024-06-20,24.055,24.055,24.01,24.01,86.0
2024-06-21,24.04,24.055,23.98,24.02,1639.0
2024-06-24,24.145,24.145,23.99,24.02,851.0
2024-06-25,24.02,24.055,24.02,24.055,311.0
2024-06-26,24.01,24.01,23.925,23.925,1593.0
2024-06-27,23.83,23.885,23.83,23.885,12.0
2024-06-28,24.04,24.06,24.0,24.0,651.0
2024-07-01,24.52,24.52,23.91,23.91,89.0
2024-07-02,23.88,23.88,23.84,23.84,2.0
2024-07-03,23.89,23.89,23.83,23.84,4919.0
2024-07-04,23.81,23.91,23.81,23.91,5357.0
2024-07-05,23.985,23.985,23.87,23.87,73.0
2024-07-08,23.9,23.935,23.9,23.92,15.0
2024-07-09,24.085,24.085,23.955,23.955,164.0
2024-07-10,23.955,23.995,23.935,23.995,394.0
2024-07-11,24.15,24.15,24.055,24.065,532.0
2024-07-12,24.15,24.16,24.1,24.11,8901.0
2024-07-15,24.11,24.11,24.11,24.11,0.0
2024-07-16,24.365,24.375,24.305,24.355,2923.0
2024-07-17,24.445,24.46,24.395,24.405,325.0
2024-07-18,24.315,24.345,24.315,24.325,23.0
2024-07-19,24.2,24.2,24.14,24.15,451.0
2024-07-22,24.14,24.17,24.13,24.13,13.0
2024-07-23,24.18,24.27,24.18,24.27,7.0
2024-07-24,24.275,24.285,24.23,24.23,1664.0
2024-07-25,24.11,24.16,24.11,24.15,94.0
2024-07-26,24.21,24.21,24.14,24.14,479.0
2024-07-29,24.27,24.335,24.27,24.285,15.0
2024-07-30,24.285,24.295,24.25,24.25,3207.0
2024-07-31,24.25,24.25,24.25,24.25,0.0
2024-08-01,24.645,24.775,24.635,24.695,2319.0
2024-08-02,24.49,24.49,24.48,24.48,77.0
2024-08-05,24.275,24.275,24.11,24.21,875.0
2024-08-06,23.965,24.055,23.89,24.055,115.0
2024-08-07,24.035,24.075,23.985,24.015,2104.0
2024-08-08,23.9,23.935,23.88,23.88,4328.0
2024-08-09,24.085,24.12,24.065,24.065,9.0
2024-08-12,24.18,24.23,24.18,24.23,35.0
2024-08-13,24.22,24.23,24.19,24.19,3592.0
2024-08-14,24.405,24.425,24.375,24.375,966.0
2024-08-15,24.53,24.55,24.48,24.48,2025.0
2024-08-16,24.665,24.675,24.625,24.625,805.0
2024-08-19,24.625,24.665,24.57,24.635,1078.0
2024-08-20,24.655,24.665,24.655,24.665,3.0
2024-08-21,24.675,24.685,24.62,24.675,78.0
2024-08-22,24.775,24.8,24.715,24.8,329.0
2024-08-23,24.735,24.785,24.735,24.745,7.0
2024-08-26,24.84,24.84,24.8,24.8,13.0
2024-08-27,24.775,24.775,24.765,24.765,131.0
2024-08-28,24.745,24.745,24.695,24.715,23.0
2024-08-29,24.715,24.715,24.655,24.655,2.0
2024-08-30,24.795,24.795,24.745,24.745,481.0
2024-09-02,24.84,24.84,24.82,24.83,26.0
2024-09-03,24.87,24.87,24.795,24.86,231.0
2024-09-04,24.685,24.745,24.655,24.655,3380.0
2024-09-05,24.745,24.745,24.665,24.665,29.0
2024-09-06,24.675,24.745,24.675,24.685,93.0
2024-09-09,24.685,24.685,24.625,24.635,41.0
2024-09-10,24.755,24.775,24.725,24.775,20.0
2024-09-11,24.795,24.81,24.745,24.795,37.0
2024-09-12,24.795,24.795,24.795,24.795,0.0
2024-09-13,24.995,25.005,24.93,24.985,3046.0
2024-09-16,25.125,25.125,24.96,24.96,32.0
2024-09-17,24.985,25.015,24.96,24.96,586.0
2024-09-18,24.93,24.985,24.93,24.985,4247.0
2024-09-19,25.015,25.015,24.94,24.94,15881.0
2024-09-20,25.065,25.065,24.95,24.95,1120.0
2024-09-23,24.93,24.96,24.93,24.93,24.0
2024-09-24,24.87,24.94,24.84,24.9,474.0
2024-09-25,24.92,24.93,24.84,24.84,255.0
2024-09-26,24.92,24.985,24.92,24.94,92.0
2024-09-27,25.005,25.015,24.95,24.95,310.0
2024-09-30,25.045,25.045,24.975,24.985,15.0
2024-10-01,24.93,25.035,24.89,24.89,3038.0
2024-10-02,24.99,24.99,24.96,24.96,788.0
2024-10-03,25.0,25.0,24.93,24.95,94.0
2024-10-04,24.88,24.91,24.88,24.91,26.0
2024-10-07,24.96,24.99,24.93,24.93,11.0
2024-10-08,24.89,24.89,24.87,24.87,281.0
2024-10-09,24.95,25.035,24.94,25.02,469.0
2024-10-10,25.115,25.135,25.03,25.03,8569.0
2024-10-11,25.085,25.095,25.03,25.03,55.0
2024-10-14,25.125,25.125,25.095,25.115,33.0
2024-10-15,25.215,25.25,25.185,25.225,52.0
2024-10-16,25.215,25.215,25.095,25.135,255.0
2024-10-17,25.245,25.27,25.135,25.135,1728.0
2024-10-18,25.135,25.135,25.055,25.085,3702.0
2024-10-21,25.185,25.185,25.075,25.075,10842.0
2024-10-22,25.085,25.085,25.02,25.02,10.0
2024-10-23,25.035,25.035,24.93,24.94,24.0
2024-10-24,24.84,24.92,24.84,24.86,134.0
2024-10-25,25.02,25.02,24.93,24.93,400.0
2024-10-28,25.03,25.03,24.93,24.97,81.0
2024-10-29,25.065,25.065,25.055,25.055,831.0
2024-10-30,24.98,25.045,24.97,24.99,7706.0
2024-10-31,25.01,25.01,24.87,24.905,968.0
2024-11-01,24.87,24.87,24.655,24.735,542.0
2024-11-04,24.85,24.89,24.83,24.88,9932.0
2024-11-05,24.85,24.92,24.805,24.805,204.0
2024-11-06,25.035,25.055,25.01,25.01,302.0
2024-11-07,25.055,25.115,25.02,25.02,10989.0
2024-11-08,25.175,25.205,25.175,25.205,39.0
2024-11-11,25.26,25.27,25.165,25.175,1134.0
2024-11-12,25.33,25.33,25.27,25.27,3792.0
2024-11-13,25.145,25.3,25.145,25.205,5111.0
2024-11-14,25.32,25.34,25.27,25.27,3025.0
2024-11-15,25.41,25.42,25.27,25.27,1789.0
2024-11-18,25.33,25.33,25.28,25.28,2630.0
2024-11-19,25.24,25.39,25.24,25.36,2322.0
2024-11-20,25.39,25.39,25.26,25.26,1994.0
2024-11-21,25.42,25.42,25.235,25.33,4160.0
2024-11-22,25.525,25.525,25.4,25.4,3728.0
2024-11-25,25.68,25.68,25.525,25.525,2411.0
2024-11-26,25.77,25.865,25.525,25.535,423.0
2024-11-27,25.71,25.73,25.625,25.625,36318.0
2024-11-28,25.72,25.77,25.66,25.68,7.0
2024-11-29,25.78,25.78,25.72,25.77,6455.0
2024-12-02,25.855,25.855,25.81,25.83,2922.0
2024-12-03,25.865,25.975,25.865,25.865,39.0
2024-12-04,25.885,25.995,25.885,25.895,117.0
2024-12-05,25.965,26.09,25.965,25.975,2016.0
2024-12-06,26.005,26.005,25.905,25.975,311.0
2024-12-09,26.035,26.09,25.955,25.955,21641.0
2024-12-10,25.855,25.945,25.855,25.945,2076.0
2024-12-11,25.945,25.945,25.77,25.77,12.0
2024-12-12,25.965,25.965,25.76,25.76,1640.0
2024-12-13,25.76,25.76,25.7,25.7,40.0
2024-12-16,25.515,25.68,25.515,25.645,473.0
2024-12-17,25.645,25.645,25.595,25.595,180.0
2024-12-18,25.705,25.74,25.645,25.645,2679.0
2024-12-19,25.38,25.525,25.38,25.455,33.0
2024-12-20,25.43,25.43,25.225,25.225,3887.0
2024-12-23,25.485,25.585,25.485,25.585,92.0
2024-12-24,25.635,25.635,25.505,25.505,959.0
2024-12-27,25.545,25.74,25.545,25.72,77.0
2024-12-30,25.75,25.75,25.525,25.625,7466.0
2024-12-31,25.625,25.625,25.625,25.625,0.0
2025-01-02,25.615,25.615,25.525,25.585,2517.0
2025-01-03,25.555,25.595,25.46,25.595,75.0
2025-01-06,25.655,25.655,25.495,25.495,401.0
2025-01-07,25.495,25.495,25.495,25.495,0.0
2025-01-08,25.565,25.665,25.565,25.625,5597.0
2025-01-09,25.575,25.575,25.48,25.48,90.0
2025-01-10,25.525,25.525,25.45,25.45,4.0
2025-01-13,25.39,25.39,25.3,25.3,2081.0
2025-01-14,25.29,25.4,25.28,25.28,2570.0
2025-01-15,25.27,25.38,25.24,25.24,1003.0
2025-01-16,25.605,25.605,25.24,25.24,254.0
2025-01-17,25.585,25.585,25.24,25.24,4.0
2025-01-20,25.545,25.725,25.545,25.675,100.0
2025-01-21,25.625,25.77,25.625,25.76,50.0
2025-01-22,25.8,25.83,25.8,25.83,195.0
2025-01-23,25.83,25.83,25.735,25.735,524.0
2025-01-24,25.83,25.85,25.76,25.85,3624.0
2025-01-28,25.85,25.86,25.76,25.76,31.0
2025-01-29,25.76,25.88,25.745,25.88,383.0
2025-01-30,25.94,25.97,25.9,25.9,622.0
2025-01-31,25.9,25.9,25.9,25.9,0.0
2025-02-03,25.635,25.8,25.635,25.715,555.0
2025-02-04,25.83,25.85,25.83,25.85,15.0
2025-02-05,25.88,25.88,25.8,25.87,235.0
2025-02-06,26.065,26.095,26.0,26.02,159.0
2025-02-07,26.04,26.04,25.95,25.95,7587.0
2025-02-10,25.95,25.95,25.95,25.95,1.0
2025-02-11,25.95,26.03,25.93,26.01,25010.0
2025-02-12,25.96,25.97,25.89,25.89,2428.0
2025-02-13,25.96,25.99,25.89,25.89,466.0
2025-02-14,26.04,26.045,26.02,26.03,1931.0
2025-02-17,26.03,26.03,25.86,25.86,20638.0
2025-02-18,25.86,25.94,25.86,25.94,1924.0
2025-02-19,25.95,25.95,25.8,25.95,405.0
2025-02-20,25.97,25.97,25.9,25.9,507.0
2025-02-21,25.83,25.83,25.81,25.81,5.0
2025-02-24,25.77,25.78,25.675,25.735,461.0
2025-02-25,25.755,25.755,25.725,25.735,156.0
2025-02-26,25.755,25.755,25.705,25.705,65.0
2025-02-27,25.84,25.84,25.79,25.79,13160.0
2025-02-28,25.72,25.76,25.655,25.745,2775.0
2025-03-03,25.92,25.92,25.76,25.92,1774.0
2025-03-04,25.92,26.055,25.685,25.685,114.0
2025-03-05,25.555,25.635,25.515,25.515,314.0
2025-03-06,25.4,25.505,25.36,25.36,143.0
2025-03-07,25.44,25.44,25.21,25.21,798.0
2025-03-10,25.35,25.37,25.25,25.25,7.0
2025-03-11,25.32,25.32,25.005,25.195,1146.0
2025-03-12,25.135,25.135,24.86,24.86,105.0
2025-03-13,24.86,24.965,24.82,24.82,98.0
2025-03-14,24.89,24.915,24.89,24.915,9.0
2025-03-17,24.995,25.005,24.965,24.975,505.0
2025-03-18,25.095,25.105,24.975,24.975,21.0
2025-03-19,25.015,25.075,24.975,24.985,7340.0
2025-03-20,24.985,25.26,24.985,25.26,4128.0
2025-03-21,25.26,25.26,25.135,25.135,1797.0
2025-03-24,25.25,25.26,25.155,25.155,196.0
2025-03-25,25.29,25.29,25.21,25.21,475.0
2025-03-26,25.3,25.3,25.22,25.22,4.0
2025-03-27,25.22,25.22,25.095,25.175,30.0
2025-03-28,25.175,25.175,25.115,25.155,24.0
2025-03-31,25.135,25.135,24.975,24.985,57.0
2025-04-01,25.055,25.085,25.035,25.085,1197.0
2025-04-02,25.215,25.215,25.055,25.055,1978.0
2025-04-03,25.075,25.075,24.95,24.99,207.0
2025-04-04,24.9,24.9,24.69,24.8,152.0
2025-04-07,24.26,24.285,23.97,24.09,413.0
2025-04-08,24.09,24.09,24.09,24.09,0.0
2025-04-09,24.27,24.27,23.95,23.97,17630.0
2025-04-10,25.315,25.315,24.9,25.015,6799.0
2025-04-11,24.645,24.67,24.285,24.67,12.0
2025-04-14,24.74,24.78,24.74,24.78,23.0
2025-04-15,24.82,24.82,24.75,24.75,8.0
2025-04-16,24.75,24.81,24.74,24.81,6027.0
2025-04-17,24.85,24.85,24.635,24.75,16.0
2025-04-22,24.68,24.68,24.505,24.555,2828.0
2025-04-23,24.555,24.555,24.555,24.555,0.0
2025-04-24,24.95,24.95,24.9,24.94,194.0
2025-04-28,25.085,25.185,25.085,25.185,968.0
2025-04-29,25.185,25.195,25.135,25.185,538.0
2025-04-30,25.285,25.285,25.205,25.205,5.0
2025-05-01,25.41,25.41,25.205,25.205,5.0
2025-05-02,25.44,25.48,25.41,25.42,483.0
2025-05-05,25.46,25.47,25.39,25.41,5734.0
2025-05-06,25.39,25.42,25.295,25.335,1354.0
2025-05-07,25.375,25.39,25.305,25.39,1203.0
2025-05-08,25.39,25.57,25.39,25.57,1171.0
2025-05-09,25.52,25.59,25.49,25.49,44.0
2025-05-12,25.73,25.73,25.59,25.59,28.0
2025-05-13,25.73,25.73,25.58,25.67,7.0
2025-05-14,25.55,25.63,25.54,25.58,414.0
2025-05-15,25.6,25.62,25.53,25.53,2826.0
2025-05-16,25.775,25.775,25.775,25.775,14.0
2025-05-19,25.775,25.785,25.65,25.66,3758.0
2025-05-20,25.845,25.875,25.845,25.865,282.0
2025-05-21,25.915,25.925,25.855,25.865,2206.0
2025-05-22,25.815,25.815,25.66,25.66,37.0
2025-05-23,25.755,25.765,25.7,25.755,1219.0
2025-05-26,25.74,25.74,25.66,25.66,528.0
2025-05-27,25.765,25.815,25.755,25.805,194.0
2025-05-28,25.905,25.935,25.89,25.915,444.0
2025-05-29,26.005,26.055,26.005,26.045,96.0
2025-05-30,26.065,26.065,25.925,25.935,9653.0
2025-06-02,25.935,25.945,25.845,25.945,44.0
2025-06-03,25.945,26.025,25.945,25.985,206.0
2025-06-04,26.12,26.13,26.075,26.075,5043.0
2025-06-05,26.075,26.12,26.075,26.075,10.0
2025-06-06,25.975,26.065,25.975,26.015,6.0
2025-06-10,26.11,26.11,26.035,26.095,73.0
2025-06-11,26.28,26.28,26.11,26.13,17.0
2025-06-12,26.065,26.15,26.045,26.045,13.0
2025-06-13,25.995,26.105,25.995,26.015,4.0
2025-06-16,26.14,26.14,25.895,25.895,28.0
2025-06-17,25.985,26.005,25.895,25.895,580.0
2025-06-18,25.955,25.985,25.915,25.915,878.0
2025-06-19,26.005,26.005,25.875,25.965,4142.0
2025-06-20,25.905,25.945,25.905,25.945,288.0
2025-06-23,25.945,25.945,25.825,25.925,69.0
2025-06-24,26.105,26.105,26.045,26.055,2547.0
2025-06-25,26.15,26.16,26.11,26.12,11.0
2025-06-26,26.12,26.14,26.085,26.085,106.0
2025-06-27,25.955,26.17,25.955,25.955,66.0
2025-06-30,26.11,26.23,26.11,26.21,58.0
2025-07-01,26.445,26.445,26.305,26.305,2.0
2025-07-02,26.265,26.275,26.245,26.245,96.0
2025-07-03,26.275,26.275,26.185,26.195,823.0
2025-07-04,26.275,26.285,26.215,26.225,105.0
2025-07-07,26.315,26.335,26.315,26.315,49.0
2025-07-08,26.065,26.275,26.065,26.215,42.0
2025-07-09,26.235,26.235,26.125,26.125,7.0
2025-07-10,26.295,26.295,26.225,26.225,1516.0
2025-07-11,26.245,26.245,26.135,26.135,2710.0
2025-07-14,26.165,26.165,25.985,26.065,1184.0
2025-07-15,26.165,26.185,26.095,26.115,248.0
2025-07-16,26.115,26.115,26.035,26.095,55.0
2025-07-17,26.185,26.255,26.135,26.255,98.0
2025-07-18,26.335,26.385,26.325,26.385,372.0
2025-07-21,26.445,26.445,26.215,26.285,4439.0
2025-07-22,26.245,26.315,26.245,26.305,768.0
2025-07-23,26.325,26.385,26.325,26.385,197.0
2025-07-24,26.445,26.445,26.265,26.285,9460.0
2025-07-25,26.355,26.375,26.305,26.375,1921.0
2025-07-28,26.405,26.425,26.405,26.425,362.0
2025-07-29,26.435,26.455,26.435,26.455,9.0
2025-07-30,26.485,26.525,26.475,26.525,19.0
2025-07-31,26.555,26.555,26.485,26.555,3406.0
2025-08-01,26.555,26.555,26.335,26.395,47557.0
2025-08-04,26.455,26.455,26.215,26.295,11360.0
2025-08-05,26.375,26.475,26.375,26.445,240.0
2025-08-06,26.445,26.505,26.445,26.495,5831.0
2025-08-07,26.525,26.565,26.465,26.465,655.0
2025-08-08,26.465,26.535,26.425,26.525,535.0
2025-08-11,26.525,26.545,26.475,26.515,462.0
2025-08-12,26.465,26.485,26.435,26.435,3718.0
2025-08-13,26.535,26.565,26.525,26.565,9.0
2025-08-14,26.705,26.715,26.675,26.705,446.0
2025-08-15,26.715,26.725,26.645,26.725,1642.0
2025-08-18,26.715,26.715,26.665,26.665,13.0
2025-08-19,26.685,26.715,26.645,26.645,2900.0
2025-08-20,26.725,26.795,26.725,26.795,281.0
2025-08-21,26.795,26.905,26.795,26.895,390.0
2025-08-22,26.895,26.98,26.755,26.755,22828.0
2025-08-25,26.915,26.935,26.805,26.805,5460.0
2025-08-26,26.805,26.805,26.705,26.705,6390.0
2025-08-27,26.795,26.795,26.715,26.715,9.0
2025-08-28,26.715,26.755,26.715,26.715,679.0
2025-08-29,26.695,26.765,26.685,26.765,510.0
2025-09-01,26.725,26.725,26.595,26.645,1562.0
2025-09-02,26.625,26.625,26.565,26.565,1203.0
2025-09-03,26.515,26.515,26.385,26.395,4934.0
2025-09-04,26.445,26.555,26.445,26.505,3537.0
2025-09-05,26.625,26.625,26.505,26.505,76.0
2025-09-08,26.725,26.735,26.725,26.735,58.0
2025-09-09,26.73,26.745,26.685,26.685,5.0
2025-09-10,26.745,26.745,26.675,26.675,782.0
2025-09-11,26.715,26.745,26.675,26.675,2130.0
2025-09-12,26.795,26.835,26.765,26.815,399.0
2025-09-15,26.835,26.835,26.635,26.715,402.0
2025-09-16,26.735,26.875,26.735,26.795,6087.0
2025-09-17,26.865,26.865,26.655,26.655,1797.0
2025-09-18,26.735,26.765,26.695,26.765,401.0
2025-09-19,26.845,26.845,26.765,26.835,94.0
2025-09-22,26.875,26.875,26.775,26.775,41.0
2025-09-23,26.865,26.875,26.835,26.875,376.0
2025-09-24,26.75,26.775,26.665,26.675,603.0
2025-09-25,26.705,26.725,26.675,26.695,17026.0
2025-09-26,26.695,26.695,26.575,26.625,5608.0
2025-09-29,26.845,26.845,26.705,26.705,432.0
2025-09-30,26.735,26.755,26.735,26.755,749.0
2025-10-01,26.74,26.74,26.59,26.59,50.0
2025-10-02,26.86,26.86,26.75,26.76,629.0
2025-10-03,26.79,26.93,26.79,26.86,1473.0
2025-10-06,26.99,26.99,26.86,26.96,300.0
2025-10-07,26.96,26.96,26.8,26.89,14.0
2025-10-08,26.88,26.89,26.86,26.89,5.0
2025-10-09,26.95,26.95,26.93,26.94,17.0
2025-10-10,26.93,26.94,26.93,26.93,87.0
2025-10-13,26.93,26.93,26.81,26.86,52.0
2025-10-14,26.91,26.91,26.86,26.86,7.0
2025-10-15,26.95,26.95,26.88,26.88,59.0
2025-10-16,26.95,27.09,26.91,27.0,2581.0
2025-10-17,27.0,27.03,27.0,27.02,44.0
2025-10-20,27.02,27.02,26.92,27.0,106.0
2025-10-21,27.07,27.09,27.07,27.09,2709.0
2025-10-22,27.13,27.15,27.13,27.15,231.0
2025-10-23,27.15,27.15,27.1,27.13,26.0
2025-10-24,27.13,27.17,27.04,27.16,2114.0
2025-10-27,27.12,27.23,27.12,27.22,6237.0
2025-10-28,27.2,27.21,27.18,27.19,719.0
2025-10-29,27.11,27.12,27.0,27.12,13288.0
2025-10-30,27.06,27.06,26.92,26.92,3037.0
2025-10-31,27.0,27.0,26.94,26.94,6.0
2025-11-03,26.97,26.97,26.92,26.95,41.0
2025-11-04,26.95,26.95,26.75,26.78,416.0
2025-11-05,26.8,26.8,26.74,26.75,121.0
2025-11-06,26.77,26.81,26.64,26.74,4743.0
2025-11-07,26.75,26.75,26.66,26.68,50.0
2025-11-10,26.7,26.72,26.675,26.72,20485.0
2025-11-11,26.74,26.74,26.72,26.72,6.0
2025-11-12,26.82,26.85,26.82,26.83,1175.0
2025-11-13,26.83,26.85,26.75,26.75,972.0
2025-11-14,26.66,26.66,26.48,26.5,1077.0
2025-11-17,26.5,26.56,26.35,26.5,1412.0
2025-11-18,26.5,26.5,26.43,26.43,1834.0
2025-11-19,26.43,26.43,26.27,26.27,13267.0
2025-11-20,26.49,26.5,26.47,26.48,1056.0
2025-11-21,26.37,26.37,26.19,26.2,415.0
2025-11-24,26.44,26.44,26.37,26.37,259.0
2025-11-25,26.5,26.53,26.43,26.43,2779.0
2025-11-26,26.72,26.72,26.67,26.67,695.0