Date,Open,High,Low,Close,Volume
2019-12-10,19.96,19.96,19.96,19.96,1.0
2019-12-11,19.975,19.975,19.975,19.975,600.0
2019-12-12,19.945,19.95,19.945,19.95,539.0
2019-12-13,19.96,19.965,19.945,19.965,10863.0
2019-12-16,20.055,20.14,20.055,20.14,2931.0
2019-12-17,20.195,20.21,20.195,20.21,1114.0
2019-12-18,20.23,20.235,20.23,20.235,12323.0
2019-12-19,20.235,20.235,20.135,20.135,3497.0
2019-12-20,20.165,20.165,20.115,20.115,625.0
2019-12-23,20.135,20.135,20.1,20.1,592.0
2019-12-24,20.08,20.08,20.08,20.08,564.0
2019-12-27,20.1,20.125,20.1,20.125,595.0
2019-12-30,20.08,20.08,20.025,20.025,8775.0
2019-12-31,19.96,19.96,19.95,19.95,947.0
2020-01-02,19.95,19.95,19.95,19.95,243.0
2020-01-03,20.11,20.14,20.04,20.04,5200.0
2020-01-06,20.045,20.045,20.025,20.025,358.0
2020-01-07,20.025,20.025,20.025,20.025,0.0
2020-01-08,20.165,20.165,20.125,20.125,1690.0
2020-01-09,20.125,20.125,20.125,20.125,0.0
2020-01-10,20.125,20.125,20.125,20.125,0.0
2020-01-13,20.125,20.125,20.125,20.125,0.0
2020-01-14,20.435,20.45,20.435,20.45,1586.0
2020-01-15,20.455,20.455,20.455,20.455,995.0
2020-01-16,20.545,20.545,20.545,20.545,112.0
2020-01-17,20.645,20.645,20.645,20.645,768.0
2020-01-20,20.68,20.68,20.68,20.68,381.0
2020-01-21,20.68,20.68,20.59,20.59,2281.0
2020-01-22,20.67,20.74,20.67,20.74,230.0
2020-01-23,20.655,20.655,20.655,20.655,35.0
2020-01-24,20.75,20.75,20.735,20.735,4843.0
2020-01-28,20.59,20.685,20.585,20.625,8235.0
2020-01-29,20.615,20.615,20.615,20.615,382.0
2020-01-30,20.67,20.67,20.57,20.57,2227.0
2020-01-31,20.7,20.7,20.7,20.7,20.0
2020-02-03,20.535,20.535,20.53,20.53,544.0
2020-02-04,20.575,20.575,20.575,20.575,38.0
2020-02-05,20.575,20.575,20.575,20.575,0.0
2020-02-06,20.685,20.79,20.685,20.79,895.0
2020-02-07,20.79,20.79,20.775,20.775,1480.0
2020-02-10,20.775,20.775,20.74,20.775,625.0
2020-02-11,20.775,20.775,20.775,20.775,0.0
2020-02-12,20.9,20.9,20.9,20.9,40.0
2020-02-13,20.94,20.945,20.93,20.93,993.0
2020-02-14,20.945,20.955,20.93,20.955,911.0
2020-02-17,20.965,20.965,20.955,20.955,1515.0
2020-02-18,20.955,20.955,20.955,20.955,0.0
2020-02-19,20.955,20.955,20.955,20.955,0.0
2020-02-20,21.115,21.115,21.115,21.115,3621.0
2020-02-21,21.09,21.09,21.09,21.09,186.0
2020-02-24,20.93,20.93,20.79,20.79,1509.0
2020-02-25,20.48,20.625,20.48,20.575,729.0
2020-02-26,20.285,20.285,20.285,20.285,300.0
2020-02-27,20.285,20.285,20.285,20.285,0.0
2020-02-28,19.72,19.74,19.685,19.74,270.0
2020-03-02,19.5,19.74,19.5,19.74,921.0
2020-03-03,19.965,20.015,19.965,20.015,4321.0
2020-03-04,19.685,19.685,19.675,19.675,4394.0
2020-03-05,19.92,19.92,19.905,19.905,1090.0
2020-03-06,19.645,19.645,19.645,19.645,10000.0
2020-03-09,19.065,19.065,18.84,18.935,10946.0
2020-03-10,18.615,18.955,18.615,18.76,10500.0
2020-03-11,18.775,18.775,18.745,18.745,915.0
2020-03-12,18.745,18.745,18.745,18.745,0.0
2020-03-13,17.265,17.265,16.88,16.88,1500.0
2020-03-16,16.88,16.88,16.88,16.88,0.0
2020-03-17,17.485,17.485,17.485,17.485,315.0
2020-03-18,17.485,17.485,17.485,17.485,0.0
2020-03-19,16.975,16.975,16.975,16.975,1862.0
2020-03-20,17.015,17.015,16.94,16.94,799.0
2020-03-23,15.82,15.82,15.75,15.75,965.0
2020-03-24,16.24,16.24,16.24,16.24,80.0
2020-03-25,16.76,16.76,16.76,16.76,1328.0
2020-03-26,17.265,17.265,17.265,17.265,1000.0
2020-03-27,17.265,17.265,17.265,17.265,0.0
2020-03-30,17.075,17.075,17.075,17.075,100.0
2020-03-31,17.81,17.81,17.81,17.81,37.0
2020-04-01,17.695,17.695,17.64,17.64,114.0
2020-04-02,17.695,17.695,17.695,17.695,23.0
2020-04-03,17.695,17.695,17.695,17.695,0.0
2020-04-06,17.695,17.695,17.695,17.695,0.0
2020-04-07,17.695,17.695,17.695,17.695,0.0
2020-04-08,17.695,17.695,17.695,17.695,4100.0
2020-04-09,17.695,17.695,17.695,17.695,0.0
2020-04-14,17.695,17.695,17.695,17.695,0.0
2020-04-15,17.855,17.855,17.855,17.855,20.0
2020-04-16,17.855,17.855,17.855,17.855,0.0
2020-04-17,17.855,17.855,17.855,17.855,0.0
2020-04-20,18.07,18.07,18.07,18.07,181.0
2020-04-21,18.055,18.055,18.055,18.055,36.0
2020-04-22,17.695,17.695,17.695,17.695,5.0
2020-04-23,17.855,17.855,17.855,17.855,203.0
2020-04-24,17.725,17.725,17.725,17.725,89.0
2020-04-27,17.99,17.99,17.92,17.945,287.0
2020-04-28,17.945,17.945,17.945,17.945,0.0
2020-04-29,18.07,18.07,18.07,18.07,135.0
2020-04-30,18.285,18.285,18.285,18.285,7.0
2020-05-01,17.99,17.99,17.99,17.99,26.0
2020-05-04,17.805,17.88,17.805,17.88,63.0
2020-05-05,17.88,17.88,17.88,17.88,0.0
2020-05-06,17.88,17.88,17.88,17.88,0.0
2020-05-07,17.975,17.975,17.975,17.975,2.0
2020-05-08,18.215,18.215,18.175,18.175,1859.0
2020-05-11,18.175,18.175,18.175,18.175,0.0
2020-05-12,18.175,18.175,18.175,18.175,0.0
2020-05-13,17.99,17.99,17.99,17.99,440.0
2020-05-14,17.99,17.99,17.99,17.99,0.0
2020-05-15,17.99,17.99,17.99,17.99,0.0
2020-05-18,18.175,18.175,18.175,18.175,403.0
2020-05-19,18.175,18.175,18.175,18.175,0.0
2020-05-20,18.335,18.335,18.335,18.335,44.0
2020-05-21,18.475,18.475,18.475,18.475,300.0
2020-05-22,18.475,18.475,18.475,18.475,0.0
2020-05-25,18.475,18.475,18.475,18.475,0.0
2020-05-26,18.73,18.73,18.7,18.7,1443.0
2020-05-27,18.67,18.67,18.67,18.67,440.0
2020-05-28,18.67,18.67,18.67,18.67,0.0
2020-05-29,18.86,18.86,18.86,18.86,1931.0
2020-06-01,18.86,18.86,18.86,18.86,0.0
2020-06-02,18.86,18.86,18.86,18.86,0.0
2020-06-03,18.86,18.86,18.86,18.86,0.0
2020-06-04,18.86,18.86,18.86,18.86,0.0
2020-06-05,18.86,18.86,18.86,18.86,0.0
2020-06-09,18.86,18.86,18.86,18.86,0.0
2020-06-10,19.375,19.455,19.375,19.455,2977.0
2020-06-11,19.16,19.16,19.16,19.16,278.0
2020-06-12,19.16,19.16,19.16,19.16,0.0
2020-06-15,18.765,18.765,18.765,18.765,211.0
2020-06-16,18.73,18.73,18.73,18.73,1009.0
2020-06-17,19.13,19.13,19.13,19.13,104.0
2020-06-18,19.13,19.13,19.13,19.13,0.0
2020-06-19,19.085,19.085,19.085,19.085,21.0
2020-06-22,19.085,19.085,19.085,19.085,0.0
2020-06-23,19.16,19.16,19.14,19.16,1904.0
2020-06-24,19.14,19.14,19.14,19.14,0.0
2020-06-25,18.845,18.845,18.795,18.795,1102.0
2020-06-26,18.795,18.795,18.795,18.795,0.0
2020-06-29,18.795,18.795,18.795,18.795,0.0
2020-06-30,18.795,18.795,18.795,18.795,0.0
2020-07-01,18.9,18.9,18.9,18.9,0.0
2020-07-02,19.08,19.08,19.08,19.08,2950.0
2020-07-03,19.08,19.08,19.08,19.08,0.0
2020-07-06,19.08,19.08,19.08,19.08,0.0
2020-07-07,19.08,19.08,19.08,19.08,0.0
2020-07-08,19.08,19.08,19.08,19.08,0.0
2020-07-09,19.08,19.08,19.08,19.08,0.0
2020-07-10,19.12,19.12,19.12,19.12,150.0
2020-07-13,19.12,19.12,19.12,19.12,0.0
2020-07-14,19.125,19.125,19.125,19.125,629.0
2020-07-15,19.125,19.125,19.125,19.125,0.0
2020-07-16,19.345,19.345,19.305,19.305,44.0
2020-07-17,19.305,19.305,19.305,19.305,0.0
2020-07-20,19.305,19.305,19.305,19.305,0.0
2020-07-21,19.415,19.415,19.415,19.415,21.0
2020-07-22,19.4,19.4,19.4,19.4,2000.0
2020-07-23,19.4,19.4,19.4,19.4,0.0
2020-07-24,19.285,19.285,19.285,19.285,415.0
2020-07-27,19.215,19.4,19.215,19.4,488.0
2020-07-28,19.28,19.28,19.23,19.23,103.0
2020-07-29,19.215,19.215,19.175,19.175,712.0
2020-07-30,19.175,19.175,19.175,19.175,0.0
2020-07-31,19.175,19.175,19.175,19.175,0.0
2020-08-03,19.175,19.175,19.175,19.175,0.0
2020-08-04,19.35,19.35,19.35,19.35,763.0
2020-08-05,19.305,19.32,19.305,19.32,145.0
2020-08-06,19.32,19.32,19.32,19.32,0.0
2020-08-07,19.32,19.32,19.27,19.31,1074.0
2020-08-10,19.43,19.47,19.43,19.47,242.0
2020-08-11,19.47,19.575,19.47,19.575,841.0
2020-08-12,19.575,19.575,19.575,19.575,0.0
2020-08-13,19.575,19.575,19.575,19.575,0.0
2020-08-14,19.6,19.6,19.6,19.6,282.0
2020-08-17,19.47,19.47,19.445,19.445,432.0
2020-08-18,19.545,19.545,19.545,19.545,200.0
2020-08-19,19.545,19.545,19.545,19.545,0.0
2020-08-20,19.49,19.49,19.49,19.49,100.0
2020-08-21,19.56,19.56,19.56,19.56,722.0
2020-08-24,19.56,19.56,19.56,19.56,0.0
2020-08-25,19.695,19.76,19.695,19.72,2392.0
2020-08-26,19.69,19.69,19.65,19.665,326.0
2020-08-27,19.665,19.665,19.665,19.665,0.0
2020-08-28,19.665,19.665,19.665,19.665,0.0
2020-08-31,19.665,19.665,19.665,19.665,0.0
2020-09-01,19.385,19.385,19.385,19.385,822.0
2020-09-02,19.385,19.385,19.385,19.385,0.0
2020-09-03,19.73,19.73,19.71,19.71,60.0
2020-09-04,19.43,19.43,19.43,19.43,400.0
2020-09-07,19.305,19.305,19.305,19.305,80.0
2020-09-08,19.44,19.44,19.44,19.44,500.0
2020-09-09,19.44,19.44,19.44,19.44,0.0
2020-09-10,19.425,19.425,19.425,19.425,69.0
2020-09-11,19.425,19.425,19.425,19.425,0.0
2020-09-14,19.325,19.35,19.325,19.345,441.0
2020-09-15,19.345,19.345,19.345,19.345,0.0
2020-09-16,19.43,19.43,19.43,19.43,202.0
2020-09-17,19.4,19.4,19.4,19.4,825.0
2020-09-18,19.36,19.36,19.36,19.36,45.0
2020-09-21,19.36,19.36,19.36,19.36,0.0
2020-09-22,19.36,19.36,19.36,19.36,0.0
2020-09-23,19.36,19.36,19.36,19.36,0.0
2020-09-24,19.36,19.36,19.36,19.36,0.0
2020-09-25,19.43,19.43,19.415,19.415,204.0
2020-09-28,19.49,19.49,19.48,19.48,202.0
2020-09-29,19.48,19.48,19.48,19.48,0.0
2020-09-30,19.48,19.48,19.48,19.48,0.0
2020-10-01,19.415,19.425,19.405,19.405,4546.0
2020-10-02,19.405,19.405,19.405,19.405,0.0
2020-10-05,19.405,19.405,19.405,19.405,0.0
2020-10-06,19.405,19.405,19.405,19.405,0.0
2020-10-07,19.63,19.63,19.63,19.63,101.0
2020-10-08,19.63,19.63,19.63,19.63,0.0
2020-10-09,19.63,19.63,19.63,19.63,0.0
2020-10-12,19.63,19.63,19.63,19.63,0.0
2020-10-13,19.63,19.63,19.63,19.63,0.0
2020-10-14,19.985,19.985,19.985,19.985,193.0
2020-10-15,20.115,20.115,20.115,20.115,1.0
2020-10-16,20.115,20.115,20.115,20.115,998.0
2020-10-19,20.115,20.115,20.115,20.115,150.0
2020-10-20,20.02,20.02,20.02,20.02,130.0
2020-10-21,20.02,20.02,20.02,20.02,0.0
2020-10-22,20.02,20.02,20.02,20.02,0.0
2020-10-23,19.88,19.88,19.88,19.88,1.0
2020-10-26,19.89,19.89,19.89,19.89,80.0
2020-10-27,19.89,19.89,19.89,19.89,0.0
2020-10-28,19.89,19.89,19.89,19.89,0.0
2020-10-29,19.89,19.89,19.89,19.89,0.0
2020-10-30,19.505,19.51,19.505,19.51,419.0
2020-11-02,19.545,19.545,19.545,19.545,9.0
2020-11-03,19.545,19.545,19.545,19.545,0.0
2020-11-04,19.545,19.545,19.545,19.545,0.0
2020-11-05,19.92,20.01,19.92,20.01,253.0
2020-11-06,20.075,20.075,20.04,20.04,1640.0
2020-11-09,20.275,20.275,20.265,20.265,500.0
2020-11-10,20.355,20.405,20.355,20.365,3330.0
2020-11-11,20.365,20.43,20.355,20.43,3410.0
2020-11-12,20.38,20.38,20.38,20.38,1.0
2020-11-13,20.38,20.38,20.38,20.38,0.0
2020-11-16,20.38,20.38,20.38,20.38,0.0
2020-11-17,20.54,20.695,20.54,20.645,2911.0
2020-11-18,20.66,20.725,20.66,20.725,392.0
2020-11-19,20.655,20.655,20.655,20.655,2000.0
2020-11-20,20.655,20.655,20.655,20.655,0.0
2020-11-23,20.675,20.725,20.675,20.725,2182.0
2020-11-24,20.715,20.895,20.715,20.815,256.0
2020-11-25,20.815,20.815,20.815,20.815,0.0
2020-11-26,20.87,20.9,20.87,20.87,1446.0
2020-11-27,20.845,20.845,20.82,20.82,1915.0
2020-11-30,20.9,20.9,20.82,20.82,932.0
2020-12-01,20.82,20.82,20.82,20.82,0.0
2020-12-02,20.855,20.855,20.855,20.855,384.0
2020-12-03,20.855,20.87,20.855,20.87,261.0
2020-12-04,20.87,20.87,20.87,20.87,0.0
2020-12-07,20.96,20.96,20.855,20.855,1300.0
2020-12-08,20.985,20.985,20.925,20.925,7601.0
2020-12-09,21.015,21.105,21.015,21.095,125.0
2020-12-10,20.965,21.095,20.965,21.095,22.0
2020-12-11,21.095,21.105,20.88,20.9,918.0
2020-12-14,20.9,20.9,20.9,20.9,0.0
2020-12-15,20.82,20.9,20.82,20.9,773.0
2020-12-16,21.57,21.57,20.945,20.95,456.0
2020-12-17,20.935,20.95,20.935,20.95,4960.0
2020-12-18,21.01,21.01,20.91,20.91,1422.0
2020-12-21,21.32,21.32,20.86,20.86,1618.0
2020-12-22,20.86,20.86,20.745,20.785,17693.0
2020-12-23,20.845,20.845,20.845,20.845,998.0
2020-12-24,20.845,20.845,20.845,20.845,0.0
2020-12-29,20.985,20.985,20.845,20.845,19.0
2020-12-30,20.845,20.845,20.845,20.845,0.0
2020-12-31,20.875,20.875,20.835,20.835,13134.0
2021-01-04,20.9,20.9,20.9,20.9,21.0
2021-01-05,20.945,20.945,20.82,20.875,2951.0
2021-01-06,20.82,20.82,20.82,20.82,200.0
2021-01-07,20.77,20.77,20.72,20.76,25120.0
2021-01-08,20.85,20.92,20.85,20.85,282.0
2021-01-11,20.985,20.985,20.935,20.935,10698.0
2021-01-12,20.95,20.95,20.95,20.95,159.0
2021-01-13,20.87,20.95,20.87,20.95,40.0
2021-01-14,20.935,20.935,20.92,20.935,1478.0
2021-01-15,20.87,20.935,20.87,20.935,66.0
2021-01-18,20.825,20.835,20.8,20.8,10493.0
2021-01-19,20.975,20.975,20.8,20.8,1781.0
2021-01-20,20.8,20.8,20.8,20.8,0.0
2021-01-21,20.8,20.8,20.8,20.8,0.0
2021-01-22,21.13,21.135,21.13,21.13,20260.0
2021-01-25,21.23,21.23,21.13,21.13,790.0
2021-01-27,21.155,21.155,21.155,21.155,115.0
2021-01-28,20.895,20.895,20.8,20.8,423.0
2021-01-29,20.995,20.995,20.86,20.86,4119.0
2021-02-01,20.695,20.76,20.695,20.695,539.0
2021-02-02,20.945,21.02,20.945,21.02,2137.0
2021-02-03,21.27,21.28,21.27,21.28,220.0
2021-02-04,21.28,21.28,21.28,21.28,0.0
2021-02-05,21.38,21.38,21.28,21.28,40.0
2021-02-08,21.355,21.36,21.28,21.28,29.0
2021-02-09,21.32,21.32,21.255,21.28,2687.0
2021-02-10,21.23,21.27,21.23,21.23,2361.0
2021-02-11,21.31,21.31,21.23,21.23,390.0
2021-02-12,21.245,21.285,21.245,21.255,40283.0
2021-02-15,21.36,21.41,21.36,21.36,238.0
2021-02-16,21.36,21.405,21.36,21.36,229.0
2021-02-17,21.335,21.335,21.305,21.335,179.0
2021-02-18,21.235,21.235,21.185,21.185,68.0
2021-02-19,21.095,21.185,20.975,21.0,30408.0
2021-02-22,20.9,20.92,20.87,20.9,240.0
2021-02-23,20.735,20.8,20.7,20.8,1844.0
2021-02-24,20.8,20.8,20.8,20.8,0.0
2021-02-25,20.735,20.8,20.735,20.8,352.0
2021-02-26,20.385,20.385,20.385,20.385,6682.0
2021-03-01,20.635,20.635,20.635,20.635,41.0
2021-03-02,20.635,20.635,20.635,20.635,0.0
2021-03-03,20.77,20.77,20.71,20.71,13484.0
2021-03-04,20.485,20.485,20.375,20.375,3639.0
2021-03-05,20.215,20.215,20.215,20.215,3116.0
2021-03-08,20.215,20.215,20.215,20.215,0.0
2021-03-09,20.215,20.435,20.215,20.435,3258.0
2021-03-10,20.565,20.565,20.565,20.565,14065.0
2021-03-11,20.625,20.625,20.625,20.625,2294.0
2021-03-12,20.645,20.71,20.645,20.71,5369.0
2021-03-15,20.895,20.9,20.76,20.9,14136.0
2021-03-16,20.9,20.96,20.9,20.9,89.0
2021-03-17,20.885,20.885,20.885,20.885,1241.0
2021-03-18,20.86,20.86,20.81,20.81,1413.0
2021-03-19,20.82,20.82,20.735,20.76,751.0
2021-03-22,20.745,20.745,20.71,20.72,408.0
2021-03-23,20.76,20.795,20.76,20.795,2028.0
2021-03-24,21.025,21.025,20.795,20.795,200.0
2021-03-25,20.995,20.995,20.975,20.995,430.0
2021-03-26,21.105,21.105,21.07,21.07,1194.0
2021-03-29,21.07,21.07,21.07,21.07,0.0
2021-03-30,21.07,21.07,21.07,21.07,0.0
2021-03-31,21.07,21.07,21.07,21.07,778.0
2021-04-01,21.38,21.38,21.245,21.38,2020.0
2021-04-06,21.48,21.48,21.38,21.38,12.0
2021-04-07,21.37,21.45,21.355,21.355,1411.0
2021-04-08,21.465,21.74,21.465,21.465,296.0
2021-04-09,21.655,21.655,21.65,21.65,114.0
2021-04-12,21.665,21.675,21.665,21.665,349.0
2021-04-13,21.665,21.76,21.665,21.75,1486.0
2021-04-14,21.915,21.915,21.89,21.915,95.0
2021-04-15,21.665,21.705,21.64,21.64,1209.0
2021-04-16,21.79,21.79,21.785,21.79,105.0
2021-04-19,21.99,21.99,21.825,21.825,186.0
2021-04-20,21.865,21.865,21.63,21.63,1413.0
2021-04-21,21.7,21.7,21.54,21.54,607.0
2021-04-22,21.54,21.54,21.54,21.54,0.0
2021-04-23,21.725,21.725,21.665,21.715,317.0
2021-04-26,21.69,21.76,21.69,21.74,15922.0
2021-04-27,21.735,21.735,21.735,21.735,50.0
2021-04-28,21.8,21.81,21.8,21.81,120.0
2021-04-29,21.835,21.835,21.775,21.775,1411.0
2021-04-30,21.8,21.8,21.655,21.655,3299.0
2021-05-03,21.76,21.835,21.68,21.75,462.0
2021-05-04,21.885,21.885,21.675,21.675,266.0
2021-05-05,21.675,21.675,21.675,21.675,0.0
2021-05-06,21.85,21.85,21.59,21.59,313.0
2021-05-07,21.69,21.69,21.69,21.69,2.0
2021-05-10,21.48,21.48,21.48,21.48,400.0
2021-05-11,21.54,21.54,21.32,21.455,2263.0
2021-05-12,21.455,21.455,21.265,21.265,7724.0
2021-05-13,21.08,21.08,21.08,21.08,1250.0
2021-05-14,21.08,21.08,21.08,21.08,0.0
2021-05-17,21.7,21.7,21.7,21.7,232.0
2021-05-18,21.715,21.715,21.23,21.23,96.0
2021-05-19,21.23,21.23,21.165,21.165,159.0
2021-05-20,21.365,21.365,21.22,21.245,88.0
2021-05-21,21.69,21.69,21.69,21.69,9.0
2021-05-24,21.54,21.54,21.505,21.505,130.0
2021-05-25,21.86,21.86,21.64,21.64,308.0
2021-05-26,21.74,21.74,21.74,21.74,2.0
2021-05-27,21.885,21.885,21.655,21.655,1107.0
2021-05-28,21.705,21.705,21.705,21.705,2.0
2021-05-31,21.79,21.96,21.775,21.775,195.0
2021-06-01,22.41,22.41,21.675,21.68,1935.0
2021-06-02,21.68,21.68,21.68,21.68,0.0
2021-06-03,21.835,21.835,21.835,21.835,168.0
2021-06-04,21.94,21.94,21.875,21.885,328.0
2021-06-07,22.015,22.015,21.885,21.885,1000.0
2021-06-08,22.0,22.0,22.0,22.0,37.0
2021-06-09,22.05,22.05,22.0,22.01,7289.0
2021-06-10,22.2,22.2,22.01,22.01,37.0
2021-06-11,22.12,22.135,22.1,22.1,1069.0
2021-06-15,22.335,22.335,22.1,22.1,100.0
2021-06-16,22.1,22.1,22.1,22.1,0.0
2021-06-17,22.275,22.275,22.275,22.275,5.0
2021-06-18,22.275,22.275,22.275,22.275,0.0
2021-06-21,22.43,22.43,22.32,22.36,214.0
2021-06-22,22.545,22.585,22.545,22.585,144.0
2021-06-23,22.74,22.74,22.655,22.655,3.0
2021-06-24,22.655,22.655,22.48,22.48,228.0
2021-06-25,22.82,22.82,22.48,22.48,254.0
2021-06-28,22.63,22.63,22.63,22.63,1.0
2021-06-29,22.63,22.715,22.63,22.68,1021.0
2021-06-30,22.87,22.87,22.73,22.73,1078.0
2021-07-01,23.615,23.615,22.82,22.83,2403.0
2021-07-02,22.935,22.935,22.885,22.885,588.0
2021-07-05,22.925,22.925,22.77,22.925,2725.0
2021-07-06,23.465,23.465,22.64,22.64,3523.0
2021-07-07,22.925,22.935,22.92,22.92,4547.0
2021-07-08,23.135,23.135,22.935,22.935,545.0
2021-07-09,22.785,22.935,22.78,22.935,429.0
2021-07-12,22.935,22.935,22.885,22.925,21002.0
2021-07-13,23.085,23.085,22.945,22.955,5566.0
2021-07-14,22.955,22.955,22.955,22.955,206.0
2021-07-15,22.955,22.955,22.925,22.925,253.0
2021-07-16,23.02,23.02,22.945,22.955,702.0
2021-07-19,22.945,22.945,22.89,22.945,550.0
2021-07-20,23.015,23.015,22.91,22.91,896.0
2021-07-21,22.92,23.135,22.92,23.135,2679.0
2021-07-22,23.24,23.24,23.135,23.135,1725.0
2021-07-23,23.24,23.24,23.215,23.215,5045.0
2021-07-26,23.37,23.37,23.31,23.32,3782.0
2021-07-27,23.325,23.325,23.215,23.23,234.0
2021-07-28,23.25,23.25,23.18,23.18,29687.0
2021-07-29,23.205,23.215,23.205,23.215,378.0
2021-07-30,23.265,23.265,23.17,23.17,59426.0
2021-08-02,23.215,23.45,23.215,23.215,63.0
2021-08-03,23.38,23.425,23.3,23.3,632.0
2021-08-04,23.355,23.355,23.29,23.335,190.0
2021-08-05,23.415,23.425,23.415,23.415,481.0
2021-08-06,23.44,23.46,23.37,23.46,28.0
2021-08-09,23.535,23.535,23.525,23.535,1875.0
2021-08-10,23.65,23.65,23.57,23.58,377.0
2021-08-11,23.595,23.595,23.535,23.58,192.0
2021-08-12,23.58,23.58,23.465,23.51,1020.0
2021-08-13,23.665,23.665,23.595,23.605,352.0
2021-08-16,23.66,23.66,23.595,23.605,794.0
2021-08-17,23.71,23.71,23.665,23.665,316.0
2021-08-18,23.78,23.78,23.735,23.765,1355.0
2021-08-19,23.695,23.765,23.695,23.765,3462.0
2021-08-20,23.93,23.93,23.85,23.85,967.0
2021-08-23,23.86,24.04,23.86,24.035,682.0
2021-08-24,24.145,24.145,24.005,24.005,1527.0
2021-08-25,24.205,24.205,23.99,24.005,151.0
2021-08-26,24.015,24.145,23.895,23.92,330.0
2021-08-27,23.945,23.945,23.885,23.885,34.0
2021-08-30,23.99,23.99,23.875,23.91,2640.0
2021-08-31,24.075,24.075,24.0,24.025,6001.0
2021-09-01,23.965,24.0,23.91,24.0,26352.0
2021-09-02,24.005,24.005,23.86,23.895,9191.0
2021-09-03,24.0,24.0,23.93,23.945,1025.0
2021-09-06,23.965,23.965,23.73,23.91,2177.0
2021-09-07,24.015,24.015,23.91,24.0,25368.0
2021-09-08,23.93,23.93,23.91,23.91,923.0
2021-09-09,23.945,23.945,23.78,23.78,887.0
2021-09-10,23.86,23.86,23.79,23.79,2259.0
2021-09-13,23.79,23.795,23.73,23.73,19976.0
2021-09-14,23.805,23.805,23.695,23.7,6585.0
2021-09-15,23.71,23.825,23.71,23.825,538.0
2021-09-16,23.825,23.84,23.825,23.825,738.0
2021-09-17,23.955,23.955,23.865,23.9,2001.0
2021-09-20,23.85,23.85,23.65,23.65,2353.0
2021-09-21,23.57,23.57,23.545,23.545,142.0
2021-09-22,23.66,23.66,23.545,23.545,331.0
2021-09-23,23.72,23.85,23.72,23.85,3937.0
2021-09-24,23.865,23.865,23.745,23.77,626.0
2021-09-27,23.795,23.795,23.77,23.78,2682.0
2021-09-28,23.675,23.685,23.52,23.52,3215.0
2021-09-29,23.36,23.36,23.29,23.29,1996.0
2021-09-30,23.45,23.45,23.38,23.45,939.0
2021-10-01,23.545,23.545,23.12,23.18,2377.0
2021-10-04,23.335,23.405,23.18,23.405,1878.0
2021-10-05,23.075,23.09,22.875,22.875,4095.0
2021-10-06,23.03,23.03,22.92,22.92,26.0
2021-10-07,23.125,23.155,23.125,23.155,262.0
2021-10-08,23.31,23.43,23.16,23.43,1316.0
2021-10-11,23.275,23.275,23.03,23.1,662.0
2021-10-12,23.11,23.11,22.855,22.89,3219.0
2021-10-13,22.945,22.945,22.925,22.925,22.0
2021-10-14,23.085,23.16,23.085,23.09,7385.0
2021-10-15,23.25,23.255,23.225,23.23,9.0
2021-10-18,23.335,23.395,23.225,23.255,8539.0
2021-10-19,23.32,23.32,23.285,23.29,1445.0
2021-10-20,23.395,23.395,23.29,23.29,3940.0
2021-10-21,23.395,23.395,23.215,23.265,343.0
2021-10-22,23.395,23.395,23.36,23.395,669.0
2021-10-25,23.5,23.545,23.44,23.44,2768.0
2021-10-26,23.545,23.745,23.475,23.495,4966.0
2021-10-27,23.56,23.56,23.405,23.405,109.0
2021-10-28,23.46,23.495,23.39,23.39,338.0
2021-10-29,23.345,23.345,23.25,23.25,911.0
2021-11-01,23.405,23.485,23.405,23.405,2211.0
2021-11-02,23.51,23.51,23.395,23.465,4389.0
2021-11-03,23.52,23.9,23.52,23.65,2385.0
2021-11-04,23.815,23.86,23.73,23.755,3922.0
2021-11-05,24.04,24.04,23.755,23.755,84.0
2021-11-08,24.285,24.285,24.005,24.035,499.0
2021-11-09,24.035,24.235,23.97,24.0,1587.0
2021-11-10,24.25,24.25,23.955,23.955,4942.0
2021-11-11,24.005,24.005,23.86,23.86,422.0
2021-11-12,24.015,24.015,23.945,24.015,278.0
2021-11-15,24.04,24.24,23.99,23.99,2004.0
2021-11-16,24.225,24.225,23.935,23.935,1731.0
2021-11-17,24.135,24.135,24.1,24.1,3279.0
2021-11-18,24.27,24.27,24.1,24.19,2493.0
2021-11-19,24.39,24.39,24.2,24.26,14006.0
2021-11-22,24.365,24.365,24.235,24.275,13699.0
2021-11-23,24.17,24.17,24.12,24.165,5269.0
2021-11-24,24.165,24.165,24.025,24.025,193.0
2021-11-25,24.19,24.19,24.165,24.18,52.0
2021-11-26,24.34,24.435,24.145,24.215,2941.0
2021-11-29,24.145,24.145,23.955,24.015,9934.0
2021-11-30,24.075,24.17,24.075,24.11,892.0
2021-12-01,23.945,23.945,23.885,23.92,1402.0
2021-12-02,24.015,24.015,23.83,23.83,376.0
2021-12-03,23.97,24.015,23.955,23.955,2053.0
2021-12-06,24.11,24.26,23.955,23.98,586.0
2021-12-07,24.145,24.145,24.07,24.085,2778.0
2021-12-08,24.085,24.34,24.085,24.34,1078.0
2021-12-09,24.405,24.405,24.24,24.25,4121.0
2021-12-10,24.24,24.24,24.165,24.165,20864.0
2021-12-13,24.39,24.39,24.17,24.355,5745.0
2021-12-14,24.4,24.4,24.19,24.33,9473.0
2021-12-15,24.33,24.33,24.11,24.165,5021.0
2021-12-16,24.33,24.45,24.285,24.285,6640.0
2021-12-17,24.355,24.355,24.015,24.04,7852.0
2021-12-20,24.215,24.26,23.865,23.955,18118.0
2021-12-21,24.035,24.1,23.935,23.965,3609.0
2021-12-22,24.135,24.19,24.12,24.18,18698.0
2021-12-23,24.285,24.285,24.19,24.19,1789.0
2021-12-24,24.295,24.345,24.225,24.235,544.0
2021-12-29,24.53,24.53,24.44,24.53,1386.0
2021-12-30,24.53,24.65,24.39,24.4,2193.0
2021-12-31,24.66,24.66,24.345,24.345,3096.0
2022-01-04,24.615,24.745,24.375,24.515,624.0
2022-01-05,24.57,24.57,24.395,24.395,18524.0
2022-01-06,24.325,24.325,24.01,24.125,1005.0
2022-01-07,24.15,24.15,24.045,24.09,1217.0
2022-01-10,24.09,24.09,23.835,23.86,1755.0
2022-01-11,23.965,23.965,23.835,23.845,1952.0
2022-01-12,24.185,24.185,23.955,23.955,880.0
2022-01-13,23.85,23.85,23.8,23.8,2051.0
2022-01-14,23.625,23.71,23.625,23.67,5789.0
2022-01-17,23.67,23.72,23.67,23.71,240.0
2022-01-18,23.87,23.87,23.73,23.755,2677.0
2022-01-19,23.755,23.755,23.395,23.53,8668.0
2022-01-20,23.37,23.37,23.215,23.32,1831.0
2022-01-21,23.25,23.25,23.11,23.115,2969.0
2022-01-24,23.17,23.17,22.925,23.055,25.0
2022-01-25,23.045,23.055,22.69,22.74,2235.0
2022-01-27,22.575,22.715,22.38,22.445,11059.0
2022-01-28,22.775,22.775,22.635,22.775,2047.0
2022-01-31,23.01,23.09,22.94,23.03,3539.0
2022-02-01,23.185,23.22,23.11,23.22,433.0
2022-02-02,23.275,23.275,23.185,23.215,1517.0
2022-02-03,23.275,23.325,23.1,23.11,10970.0
2022-02-04,22.985,23.02,22.985,22.995,454.0
2022-02-07,23.04,23.04,22.905,22.95,8043.0
2022-02-08,23.005,23.09,22.915,22.94,2312.0
2022-02-09,23.045,23.075,22.985,23.045,1692.0
2022-02-10,23.335,23.335,23.185,23.185,1129.0
2022-02-11,22.975,22.975,22.82,22.865,46417.0
2022-02-14,22.87,22.87,22.67,22.69,282.0
2022-02-15,22.66,22.66,22.565,22.655,1984.0
2022-02-16,22.87,22.925,22.87,22.925,5298.0
2022-02-17,22.925,22.925,22.835,22.87,19621.0
2022-02-18,22.835,22.835,22.61,22.61,1439.0
2022-02-21,22.555,22.68,22.45,22.485,4612.0
2022-02-22,22.715,22.715,22.225,22.225,1460.0
2022-02-23,22.485,22.485,22.355,22.365,623.0
2022-02-24,22.59,22.59,21.91,21.995,1817.0
2022-02-25,22.235,22.295,22.165,22.225,1613.0
2022-02-28,22.445,22.445,22.155,22.215,1121.0
2022-03-01,22.46,22.46,22.355,22.39,552.0
2022-03-02,22.39,22.39,22.18,22.18,1242.0
2022-03-03,22.33,22.33,22.235,22.25,786.0
2022-03-04,22.25,22.25,21.815,21.815,1113.0
2022-03-07,21.505,21.515,21.435,21.435,54020.0
2022-03-08,21.505,21.505,21.435,21.435,23741.0
2022-03-09,21.7,21.7,21.435,21.48,449.0
2022-03-10,21.785,21.865,21.725,21.805,7711.0
2022-03-11,21.875,21.875,21.48,21.5,1153.0
2022-03-14,21.865,21.865,21.665,21.7,621.0
2022-03-15,21.77,21.77,21.68,21.68,1897.0
2022-03-16,21.935,22.13,21.91,21.92,977.0
2022-03-17,22.24,22.24,22.135,22.205,750.0
2022-03-18,22.135,22.165,22.1,22.11,2857.0
2022-03-21,22.365,22.365,22.225,22.225,96.0
2022-03-22,22.32,22.32,22.13,22.13,20.0
2022-03-23,22.31,22.31,22.17,22.19,762.0
2022-03-24,22.27,22.27,21.96,21.98,2648.0
2022-03-25,22.095,22.1,22.085,22.095,185.0
2022-03-28,22.06,22.06,21.98,21.995,6041.0
2022-03-29,22.26,22.32,22.145,22.19,2080.0
2022-03-30,22.4,22.425,22.355,22.355,1349.0
2022-03-31,22.59,22.59,22.305,22.365,31979.0
2022-04-01,22.31,22.31,22.205,22.215,1677.0
2022-04-04,22.205,22.355,22.19,22.19,2328.0
2022-04-05,22.41,22.41,22.135,22.135,1449.0
2022-04-06,22.095,22.095,21.89,21.955,230.0
2022-04-07,21.875,21.91,21.875,21.9,1737.0
2022-04-08,21.945,21.945,21.945,21.945,1554.0
2022-04-11,21.99,21.99,21.815,21.875,8066.0
2022-04-12,21.97,21.97,21.735,21.77,1269.0
2022-04-13,21.77,21.77,21.64,21.655,3901.0
2022-04-14,21.62,21.995,21.62,21.815,324.0
2022-04-19,22.75,22.75,21.675,21.735,5457.0
2022-04-20,21.855,21.855,21.725,21.84,1102.0
2022-04-21,21.71,22.17,21.71,21.9,1300.0
2022-04-22,21.9,21.9,21.665,21.665,1324.0
2022-04-26,21.77,21.785,21.68,21.71,681.0
2022-04-27,21.525,21.525,21.41,21.41,4398.0
2022-04-28,21.64,21.64,21.56,21.56,112.0
2022-04-29,21.77,21.815,21.77,21.795,276.0
2022-05-02,21.515,21.515,21.435,21.48,827.0
2022-05-03,21.525,21.525,21.525,21.525,8.0
2022-05-04,21.35,21.35,21.295,21.295,963.0
2022-05-05,21.26,21.48,21.26,21.445,607.0
2022-05-06,21.47,21.47,21.14,21.14,1013.0
2022-05-09,21.165,21.165,20.885,20.92,1357.0
2022-05-10,20.91,20.91,20.735,20.79,628.0
2022-05-11,20.805,20.805,20.79,20.79,4175.0
2022-05-12,20.695,20.79,20.695,20.79,4396.0
2022-05-13,20.825,20.905,20.825,20.885,1922.0
2022-05-16,21.015,21.05,21.015,21.05,4260.0
2022-05-17,21.12,21.12,20.91,20.93,3736.0
2022-05-18,21.2,21.2,21.045,21.2,1336.0
2022-05-19,20.7,21.2,20.7,21.2,828.0
2022-05-20,20.98,20.98,20.84,20.895,495.0
2022-05-23,20.93,20.93,20.835,20.84,1305.0
2022-05-24,20.875,20.875,20.825,20.825,1591.0
2022-05-25,21.035,21.035,20.805,20.86,73.0
2022-05-26,20.87,20.87,20.86,20.86,765.0
2022-05-27,21.0,21.035,20.955,20.955,2523.0
2022-05-30,21.5,21.5,21.22,21.5,2677.0
2022-05-31,21.445,21.445,21.155,21.175,44.0
2022-06-01,21.325,21.325,21.175,21.325,90.0
2022-06-02,21.175,21.175,20.79,20.815,9008.0
2022-06-03,20.905,20.905,20.85,20.85,7706.0
2022-06-06,20.875,20.875,20.78,20.815,3159.0
2022-06-07,20.735,20.735,20.535,20.675,889.0
2022-06-08,20.695,20.73,20.695,20.73,915.0
2022-06-09,20.735,20.735,20.595,20.615,4218.0
2022-06-10,20.615,20.615,20.45,20.615,23.0
2022-06-14,20.115,20.115,19.625,19.705,4143.0
2022-06-15,19.905,19.905,19.645,19.74,28451.0
2022-06-16,19.86,19.86,19.68,19.68,553.0
2022-06-17,19.54,19.54,19.275,19.275,85.0
2022-06-20,19.31,19.715,19.275,19.485,5395.0
2022-06-21,19.485,19.58,19.485,19.58,5775.0
2022-06-22,19.58,19.58,19.58,19.58,0.0
2022-06-23,19.88,19.88,19.58,19.58,64.0
2022-06-24,20.02,20.125,20.02,20.125,9.0
2022-06-27,20.51,20.51,20.345,20.37,2118.0
2022-06-28,20.3,20.3,20.29,20.29,841.0
2022-06-29,20.31,20.325,20.03,20.125,1198.0
2022-06-30,20.07,20.125,20.07,20.125,5.0
2022-07-01,20.15,20.15,20.05,20.06,3164.0
2022-07-04,20.235,20.275,20.235,20.275,302.0
2022-07-05,20.46,20.46,20.23,20.275,66.0
2022-07-06,20.275,20.275,20.275,20.275,0.0
2022-07-07,20.455,20.48,20.455,20.48,527.0
2022-07-08,20.515,20.535,20.515,20.515,4537.0
2022-07-11,20.63,20.63,20.415,20.415,1031.0
2022-07-12,20.505,20.505,20.415,20.415,43.0
2022-07-13,20.625,20.625,20.5,20.625,197.0
2022-07-14,20.625,20.625,20.455,20.625,29.0
2022-07-15,20.455,20.49,20.255,20.49,642.0
2022-07-18,20.855,20.855,20.585,20.675,33065.0
2022-07-19,20.595,20.595,20.445,20.535,760.0
2022-07-20,20.74,20.81,20.74,20.75,2528.0
2022-07-21,20.85,20.85,20.765,20.82,387.0
2022-07-22,21.025,21.025,20.91,20.91,62.0
2022-07-25,21.08,21.08,20.885,20.935,3514.0
2022-07-26,20.935,21.065,20.805,20.85,4575.0
2022-07-27,20.865,20.865,20.64,20.85,1314.0
2022-07-28,20.93,20.99,20.93,20.955,2064.0
2022-07-29,21.09,21.215,21.09,21.18,467.0
2022-08-01,21.205,21.34,21.205,21.295,1149.0
2022-08-02,21.54,21.64,21.315,21.315,8659.0
2022-08-03,21.35,21.405,21.315,21.405,5795.0
2022-08-04,21.755,21.755,21.54,21.54,18.0
2022-08-05,21.54,21.835,21.54,21.6,3664.0
2022-08-08,21.62,21.62,21.46,21.485,2092.0
2022-08-09,21.505,21.505,21.505,21.505,2.0
2022-08-10,21.54,21.54,21.34,21.34,8715.0
2022-08-11,21.34,21.53,21.34,21.475,9660.0
2022-08-12,21.475,21.475,21.37,21.37,2816.0
2022-08-15,21.8,21.8,21.495,21.54,4567.0
2022-08-16,21.79,21.79,21.54,21.54,9309.0
2022-08-17,21.665,21.69,21.665,21.69,1633.0
2022-08-18,21.945,21.945,21.665,21.69,1518.0
2022-08-19,21.68,21.68,21.665,21.68,1906.0
2022-08-22,21.9,21.9,21.45,21.475,357.0
2022-08-23,21.54,21.54,21.225,21.245,854.0
2022-08-24,21.245,21.245,21.065,21.155,355.0
2022-08-25,21.33,21.33,21.2,21.2,356.0
2022-08-26,21.285,21.285,21.245,21.25,32845.0
2022-08-29,21.16,21.16,20.775,20.84,6081.0
2022-08-30,21.045,21.045,20.875,20.975,3044.0
2022-08-31,20.975,20.975,20.885,20.92,14310.0
2022-09-01,21.54,21.54,20.685,20.73,186.0
2022-09-02,20.75,20.795,20.73,20.73,2965.0
2022-09-05,20.935,20.935,20.65,20.675,367.0
2022-09-06,20.715,20.775,20.715,20.775,142.0
2022-09-07,20.85,20.85,20.64,20.65,785.0
2022-09-08,21.065,21.135,20.91,20.955,5053.0
2022-09-09,20.99,20.99,20.99,20.99,4284.0
2022-09-12,21.125,21.145,21.115,21.145,50.0
2022-09-13,21.36,21.36,21.25,21.25,6.0
2022-09-14,20.85,21.25,20.85,21.25,5173.0
2022-09-15,21.125,21.125,20.75,20.765,341.0
2022-09-16,20.58,20.64,20.55,20.56,2128.0
2022-09-19,20.76,20.76,20.515,20.515,605.0
2022-09-20,20.72,20.72,20.57,20.57,2371.0
2022-09-21,20.58,20.58,20.39,20.4,456.0
2022-09-23,20.415,20.415,20.02,20.02,224.0
2022-09-26,20.195,20.195,19.885,19.96,210.0
2022-09-27,19.905,19.925,19.87,19.87,1810.0
2022-09-28,19.835,19.845,19.835,19.835,552.0
2022-09-29,20.185,20.185,20.095,20.095,9.0
2022-09-30,20.095,20.095,19.79,19.815,8894.0
2022-10-03,20.21,20.21,19.745,19.79,553.0
2022-10-04,19.77,20.14,19.77,20.14,1021.0
2022-10-05,20.455,20.625,20.455,20.545,420.0
2022-10-06,20.58,20.595,20.55,20.55,951.0
2022-10-07,20.57,20.57,20.49,20.49,358.0
2022-10-10,20.325,20.325,20.105,20.12,495.0
2022-10-11,20.155,20.155,20.155,20.155,1.0
2022-10-12,20.155,20.155,20.06,20.095,4883.0
2022-10-13,19.93,19.995,19.925,19.995,2409.0
2022-10-14,20.11,20.21,20.11,20.21,399.0
2022-10-17,20.625,20.625,20.05,20.075,1402.0
2022-10-18,20.365,20.4,20.32,20.32,1165.0
2022-10-19,20.64,20.64,20.435,20.455,6512.0
2022-10-20,20.455,20.455,20.21,20.235,11029.0
2022-10-21,20.15,20.3,20.105,20.105,31816.0
2022-10-24,20.415,20.415,20.245,20.335,2760.0
2022-10-25,20.515,20.515,20.49,20.49,2478.0
2022-10-26,20.58,20.67,20.49,20.67,7319.0
2022-10-27,20.875,20.875,20.625,20.625,385.0
2022-10-28,20.705,20.705,20.625,20.625,1158.0
2022-10-31,21.035,21.035,20.9,20.93,1537.0
2022-11-01,21.02,21.02,21.02,21.02,207.0
2022-11-02,21.215,21.215,20.98,20.98,6675.0
2022-11-03,20.75,20.75,20.75,20.75,53.0
2022-11-04,20.76,20.76,20.685,20.76,110.0
2022-11-07,20.675,20.675,20.595,20.595,7326.0
2022-11-08,20.615,20.695,20.615,20.66,4805.0
2022-11-09,20.615,20.615,20.615,20.615,2.0
2022-11-10,20.675,20.675,20.675,20.675,17796.0
2022-11-11,21.27,21.285,21.25,21.285,3088.0
2022-11-14,21.53,21.53,21.07,21.08,4399.0
2022-11-15,21.11,21.11,20.98,20.99,1038.0
2022-11-16,21.045,21.09,20.92,21.01,1579.0
2022-11-17,20.99,21.035,20.99,20.99,2505.0
2022-11-18,21.09,21.26,21.065,21.08,19966.0
2022-11-21,21.2,21.2,21.1,21.17,3910.0
2022-11-22,21.385,21.385,21.225,21.225,3781.0
2022-11-23,21.37,21.37,21.225,21.225,41.0
2022-11-24,21.33,21.33,21.285,21.285,4251.0
2022-11-25,21.37,21.37,21.305,21.325,3578.0
2022-11-28,21.54,21.54,21.34,21.375,2500.0
2022-11-29,21.35,21.35,21.27,21.28,1958.0
2022-11-30,21.26,21.285,21.26,21.285,1250.0
2022-12-01,21.375,21.51,21.375,21.51,1184.0
2022-12-02,21.51,21.51,21.465,21.495,858.0
2022-12-05,21.595,21.595,21.465,21.485,1012.0
2022-12-06,21.485,21.53,21.475,21.475,3575.0
2022-12-07,21.405,21.405,21.295,21.315,2086.0
2022-12-08,21.315,21.315,21.225,21.225,9299.0
2022-12-09,21.28,21.28,21.2,21.225,3117.0
2022-12-12,21.245,21.245,21.16,21.18,5591.0
2022-12-13,21.37,21.37,21.37,21.37,2950.0
2022-12-14,21.405,21.44,21.33,21.44,344.0
2022-12-15,21.285,21.285,21.25,21.25,1113.0
2022-12-16,21.28,21.28,21.125,21.135,34754.0
2022-12-19,21.16,21.16,20.91,20.91,3750.0
2022-12-20,20.865,20.865,20.685,20.84,260.0
2022-12-21,20.82,20.85,20.805,20.83,950.0
2022-12-22,21.035,21.035,20.895,20.895,9981.0
2022-12-23,20.55,20.705,20.55,20.705,384.0
2022-12-28,20.91,20.91,20.535,20.535,2603.0
2022-12-29,20.545,20.545,20.435,20.435,1231.0
2022-12-30,20.435,20.435,20.435,20.435,0.0
2023-01-03,20.745,20.745,20.515,20.515,75.0
2023-01-04,20.735,20.735,20.66,20.69,3691.0
2023-01-05,20.795,20.795,20.735,20.735,27.0
2023-01-06,20.66,20.68,20.66,20.68,4534.0
2023-01-09,20.94,20.94,20.7,20.77,14261.0
2023-01-10,20.745,20.745,20.705,20.705,3049.0
2023-01-11,20.815,20.815,20.705,20.705,4000.0
2023-01-12,21.025,21.06,21.025,21.06,2025.0
2023-01-13,21.085,21.095,21.015,21.015,21.0
2023-01-16,21.025,21.23,21.025,21.115,56.0
2023-01-17,21.195,21.195,21.15,21.15,9600.0
2023-01-18,21.465,21.465,21.12,21.205,4579.0
2023-01-19,21.24,21.305,21.22,21.295,771.0
2023-01-20,21.51,21.51,21.16,21.16,552.0
2023-01-23,21.365,21.365,21.22,21.22,51.0
2023-01-24,21.305,21.34,21.24,21.34,1740.0
2023-01-25,21.25,21.25,21.23,21.23,362.0
2023-01-27,21.31,21.31,21.25,21.275,2595.0
2023-01-30,21.36,21.36,21.305,21.35,3351.0
2023-01-31,21.45,21.45,21.295,21.295,1824.0
2023-02-01,21.42,21.45,21.385,21.385,11400.0
2023-02-02,21.545,21.545,21.475,21.475,15601.0
2023-02-03,21.72,21.73,21.71,21.71,7821.0
2023-02-06,21.925,21.925,21.775,21.775,50.0
2023-02-07,21.775,21.775,21.62,21.665,1101.0
2023-02-08,21.645,21.645,21.595,21.6,1717.0
2023-02-09,21.685,21.685,21.595,21.595,210.0
2023-02-10,21.595,21.595,21.455,21.485,19.0
2023-02-13,21.7,21.7,21.35,21.35,28.0
2023-02-14,21.52,21.52,21.44,21.44,9410.0
2023-02-15,21.475,21.475,21.475,21.475,21.0
2023-02-16,21.475,21.745,21.475,21.745,480.0
2023-02-17,21.755,21.755,21.6,21.6,621.0
2023-02-20,21.9,21.9,21.455,21.455,788.0
2023-02-21,21.41,21.44,21.41,21.44,211.0
2023-02-22,21.295,21.305,21.25,21.25,149.0
2023-02-23,21.43,21.43,21.365,21.365,551.0
2023-02-24,21.545,21.545,21.51,21.51,58.0
2023-02-27,21.53,21.53,21.45,21.45,65.0
2023-02-28,21.485,21.54,21.485,21.54,2022.0
2023-03-01,21.63,21.63,21.44,21.45,9865.0
2023-03-02,21.555,21.555,21.295,21.295,795.0
2023-03-03,21.405,21.405,21.295,21.295,22.0
2023-03-06,21.8,21.8,21.595,21.63,813.0
2023-03-07,21.63,21.63,21.63,21.63,0.0
2023-03-08,21.7,21.755,21.7,21.755,2675.0
2023-03-09,21.81,21.855,21.81,21.855,28.0
2023-03-10,21.89,21.89,21.575,21.575,1124.0
2023-03-13,21.675,21.675,21.365,21.465,172.0
2023-03-14,21.295,21.295,21.24,21.24,170.0
2023-03-15,21.32,21.35,21.305,21.33,8140.0
2023-03-16,21.43,21.43,21.34,21.385,883.0
2023-03-17,21.79,21.79,21.365,21.405,258.0
2023-03-20,21.34,21.34,21.24,21.24,5176.0
2023-03-21,21.385,21.41,21.375,21.385,130.0
2023-03-22,21.545,21.545,21.5,21.53,562.0
2023-03-23,21.34,21.365,21.34,21.34,191.0
2023-03-24,21.405,21.44,21.385,21.385,830.0
2023-03-27,21.495,21.565,21.495,21.53,2111.0
2023-03-28,21.63,21.63,21.545,21.555,9359.0
2023-03-29,21.555,21.555,21.495,21.495,158.0
2023-03-30,21.555,21.64,21.555,21.64,393.0
2023-03-31,21.755,21.755,21.72,21.72,4785.0
2023-04-03,21.81,22.25,21.81,21.975,4747.0
2023-04-04,21.92,21.995,21.92,21.94,295.0
2023-04-05,21.965,21.965,21.965,21.965,58.0
2023-04-06,21.965,21.965,21.965,21.965,298.0
2023-04-11,21.965,22.15,21.965,22.11,648.0
2023-04-12,22.285,22.285,22.05,22.1,10408.0
2023-04-13,22.275,22.275,21.975,22.03,338.0
2023-04-14,22.165,22.165,22.02,22.05,1018.0
2023-04-17,22.14,22.165,22.075,22.13,3581.0
2023-04-18,22.14,22.4,22.075,22.075,576.0
2023-04-19,22.445,22.445,22.0,22.075,5041.0
2023-04-20,22.21,22.21,22.0,22.0,376.0
2023-04-21,22.44,22.44,22.01,22.04,55.0
2023-04-24,22.24,22.24,22.075,22.1,374.0
2023-04-26,22.24,22.24,22.11,22.155,149.0
2023-04-27,22.4,22.4,22.0,22.0,3051.0
2023-04-28,22.44,22.44,22.1,22.15,1467.0
2023-05-01,22.59,22.59,22.3,22.31,5187.0
2023-05-02,22.345,22.345,22.02,22.02,4083.0
2023-05-03,21.965,22.02,21.795,22.02,1294.0
2023-05-04,22.03,22.03,21.595,22.0,125.0
2023-05-05,22.04,22.04,21.91,21.94,5682.0
2023-05-08,21.92,22.05,21.92,22.04,2088.0
2023-05-09,21.985,22.01,21.95,22.01,4005.0
2023-05-10,21.955,21.955,21.955,21.955,34.0
2023-05-11,22.03,22.03,21.955,21.955,4.0
2023-05-12,21.955,21.955,21.955,21.955,0.0
2023-05-15,22.175,22.175,22.12,22.12,548.0
2023-05-16,22.24,22.24,22.1,22.155,518.0
2023-05-17,22.22,22.22,21.795,22.12,644.0
2023-05-18,22.12,22.25,22.12,22.25,1088.0
2023-05-19,22.255,22.41,22.255,22.41,132.0
2023-05-22,22.41,22.41,22.32,22.375,6797.0
2023-05-23,22.395,22.395,22.34,22.34,505.0
2023-05-24,22.265,22.275,22.24,22.24,2034.0
2023-05-25,22.25,22.275,22.24,22.255,1445.0
2023-05-26,22.275,22.34,22.275,22.34,1934.0
2023-05-29,22.555,22.555,22.34,22.34,195.0
2023-05-30,22.54,22.575,22.485,22.575,15156.0
2023-05-31,22.54,22.54,22.54,22.54,602.0
2023-06-01,22.54,22.54,22.455,22.455,1120.0
2023-06-02,22.74,22.74,22.41,22.41,543.0
2023-06-05,22.74,22.74,22.6,22.6,61.0
2023-06-06,22.69,22.69,22.41,22.41,787.0
2023-06-07,22.395,22.395,22.375,22.375,816.0
2023-06-08,22.33,22.33,22.255,22.265,47.0
2023-06-09,22.365,22.365,22.24,22.285,136.0
2023-06-13,22.295,22.4,22.295,22.375,2993.0
2023-06-14,22.41,22.41,22.32,22.34,849.0
2023-06-15,22.34,22.395,22.285,22.285,2103.0
2023-06-16,22.365,22.385,22.33,22.33,9845.0
2023-06-19,22.41,22.475,22.41,22.475,672.0
2023-06-20,22.485,22.495,22.42,22.495,31.0
2023-06-21,22.6,22.765,22.575,22.585,869.0
2023-06-22,22.69,22.69,22.365,22.385,879.0
2023-06-23,22.645,22.645,22.33,22.355,279.0
2023-06-26,22.375,22.395,22.375,22.395,66.0
2023-06-27,22.43,22.43,22.31,22.31,1216.0
2023-06-28,22.31,22.63,22.31,22.63,2485.0
2023-06-29,22.765,22.765,22.64,22.64,2383.0
2023-06-30,22.64,22.685,22.62,22.62,4766.0
2023-07-03,23.155,23.155,22.78,22.8,8276.0
2023-07-04,22.835,22.835,22.77,22.77,1647.0
2023-07-05,22.81,22.81,22.705,22.78,35075.0
2023-07-06,22.8,22.8,22.715,22.715,70.0
2023-07-07,22.94,22.94,22.505,22.505,86.0
2023-07-10,22.3,22.375,22.3,22.335,409.0
2023-07-11,22.475,22.56,22.475,22.56,88.0
2023-07-12,22.64,22.64,22.57,22.57,2.0
2023-07-13,22.65,22.735,22.65,22.69,22276.0
2023-07-14,22.77,22.8,22.715,22.745,285.0
2023-07-17,22.83,22.895,22.83,22.895,203.0
2023-07-18,23.18,23.18,22.83,22.83,531.0
2023-07-19,22.82,23.135,22.82,23.125,4500.0
2023-07-20,23.18,23.18,22.985,23.025,3297.0
2023-07-21,23.025,23.025,22.9,22.91,1335.0
2023-07-24,23.06,23.155,22.975,23.04,10391.0
2023-07-25,23.015,23.015,22.975,22.995,722.0
2023-07-26,23.08,23.08,22.92,23.07,5388.0
2023-07-27,23.125,23.125,23.08,23.125,2461.0
2023-07-28,23.23,23.275,23.19,23.275,1437.0
2023-07-31,23.32,23.32,23.2,23.2,277.0
2023-08-01,23.275,23.34,23.265,23.34,248.0
2023-08-02,23.43,23.43,23.35,23.36,4215.0
2023-08-03,23.34,23.34,23.19,23.19,933.0
2023-08-04,23.22,23.22,23.115,23.145,90.0
2023-08-07,23.22,23.22,23.005,23.09,365.0
2023-08-08,23.09,23.21,23.09,23.19,1979.0
2023-08-09,23.23,23.23,23.095,23.125,957.0
2023-08-10,23.17,23.17,23.105,23.17,507.0
2023-08-11,23.17,23.18,23.095,23.095,5689.0
2023-08-14,23.18,23.19,23.095,23.105,812.0
2023-08-15,23.03,23.21,23.03,23.135,84.0
2023-08-16,23.135,23.135,23.08,23.095,1209.0
2023-08-17,23.06,23.06,23.06,23.06,8.0
2023-08-18,22.9,22.995,22.9,22.995,470.0
2023-08-21,23.235,23.265,22.92,22.94,14013.0
2023-08-22,23.06,23.105,23.05,23.095,973.0
2023-08-23,23.095,23.095,23.06,23.07,3761.0
2023-08-24,23.19,23.245,23.155,23.18,5229.0
2023-08-25,23.015,23.04,22.995,23.015,894.0
2023-08-28,23.095,23.115,23.03,23.095,1773.0
2023-08-29,23.18,23.18,23.105,23.18,1325.0
2023-08-30,23.495,23.495,23.275,23.275,5083.0
2023-08-31,23.365,23.44,23.36,23.36,202.0
2023-09-01,23.49,23.49,23.405,23.46,1288.0
2023-09-04,23.75,23.75,23.405,23.415,3811.0
2023-09-05,23.415,23.46,23.375,23.46,2248.0
2023-09-06,23.88,23.88,23.405,23.415,11779.0
2023-09-07,23.32,23.35,23.265,23.265,47.0
2023-09-08,23.23,23.295,23.21,23.285,1504.0
2023-09-11,23.31,23.31,23.125,23.125,281.0
2023-09-12,23.18,23.19,23.18,23.19,266.0
2023-09-13,23.23,23.23,23.105,23.23,331.0
2023-09-14,23.22,23.22,23.025,23.155,224.0
2023-09-15,23.265,23.36,23.17,23.17,31.0
2023-09-18,23.17,23.17,23.05,23.09,1020.0
2023-09-19,23.095,23.095,22.95,22.95,1147.0
2023-09-20,22.975,22.975,22.9,22.91,1126.0
2023-09-21,22.91,22.91,22.81,22.81,1558.0
2023-09-22,22.8,22.8,22.605,22.64,2279.0
2023-09-25,22.64,22.705,22.605,22.64,303.0
2023-09-26,22.67,22.67,22.575,22.64,6243.0
2023-09-27,22.865,22.865,22.54,22.575,273.0
2023-09-28,22.625,22.625,22.505,22.505,1090.0
2023-09-29,22.585,22.585,22.43,22.495,1451.0
2023-10-02,22.45,22.58,22.45,22.48,6074.0
2023-10-03,22.535,22.535,22.44,22.44,44.0
2023-10-04,22.44,22.44,22.21,22.285,1643.0
2023-10-05,22.425,22.425,22.395,22.415,1721.0
2023-10-06,22.47,22.47,22.425,22.435,575.0
2023-10-09,22.375,22.46,22.375,22.375,26.0
2023-10-10,22.49,22.64,22.49,22.64,49.0
2023-10-11,22.695,22.695,22.695,22.695,21.0
2023-10-12,22.835,22.86,22.695,22.695,732.0
2023-10-13,22.91,22.91,22.695,22.695,14.0
2023-10-16,22.835,22.835,22.715,22.715,4365.0
2023-10-17,22.86,22.86,22.72,22.73,340.0
2023-10-18,22.715,22.72,22.6,22.6,15414.0
2023-10-19,22.525,22.525,22.415,22.425,2086.0
2023-10-20,22.37,22.37,22.23,22.265,8324.0
2023-10-23,22.18,22.18,22.155,22.17,2182.0
2023-10-24,22.07,22.145,22.07,22.09,2180.0
2023-10-25,22.09,22.09,22.09,22.09,0.0
2023-10-26,22.07,22.07,21.9,21.9,3405.0
2023-10-27,21.92,22.005,21.835,21.835,5428.0
2023-10-30,21.79,21.79,21.69,21.725,547.0
2023-10-31,21.765,21.82,21.66,21.715,2587.0
2023-11-01,21.885,21.885,21.885,21.885,127.0
2023-11-02,21.885,21.885,21.885,21.885,0.0
2023-11-03,22.265,22.37,22.265,22.305,4802.0
2023-11-06,22.425,22.425,22.31,22.37,474.0
2023-11-07,22.375,22.425,22.375,22.425,10.0
2023-11-08,22.425,22.425,22.425,22.425,0.0
2023-11-09,22.715,22.715,22.6,22.6,573.0
2023-11-10,22.62,22.62,22.575,22.575,431.0
2023-11-13,22.85,22.85,22.655,22.685,254.0
2023-11-14,22.72,22.72,22.665,22.665,43.0
2023-11-15,22.825,22.86,22.825,22.86,193.0
2023-11-16,22.87,22.87,22.815,22.815,517.0
2023-11-17,22.87,22.87,22.87,22.87,4.0
2023-11-20,23.12,23.12,22.85,22.86,805.0
2023-11-21,22.88,22.88,22.825,22.825,1251.0
2023-11-22,22.825,22.825,22.825,22.825,6.0
2023-11-23,22.825,22.835,22.78,22.835,5970.0
2023-11-24,22.825,22.835,22.75,22.835,1447.0
2023-11-27,22.91,22.91,22.655,22.73,2423.0
2023-11-28,22.75,22.76,22.75,22.76,26261.0
2023-11-29,22.72,22.785,22.72,22.72,37.0
2023-11-30,22.9,22.9,22.88,22.88,50.0
2023-12-01,22.86,22.965,22.86,22.965,2497.0
2023-12-04,23.095,23.095,22.975,22.975,230.0
2023-12-05,23.02,23.02,22.975,22.99,1219.0
2023-12-06,23.095,23.235,23.095,23.225,17831.0
2023-12-07,23.29,23.3,23.28,23.28,12685.0
2023-12-08,23.245,23.245,23.225,23.235,50.0
2023-12-11,23.335,23.355,23.32,23.355,60.0
2023-12-12,23.355,23.355,23.355,23.355,0.0
2023-12-13,23.385,23.58,23.385,23.53,34600.0
2023-12-14,23.57,23.71,23.57,23.57,2191.0
2023-12-15,23.775,23.775,23.57,23.57,1222.0
2023-12-18,23.72,23.735,23.645,23.655,4194.0
2023-12-19,23.73,23.745,23.69,23.69,1235.0
2023-12-20,23.735,23.81,23.735,23.81,2860.0
2023-12-21,23.81,23.81,23.635,23.635,1012.0
2023-12-22,23.68,23.68,23.55,23.67,117.0
2023-12-27,23.67,23.755,23.655,23.655,28564.0
2023-12-28,23.86,23.86,23.775,23.81,8413.0
2023-12-29,23.81,23.81,23.775,23.775,13966.0
2024-01-02,23.96,23.96,23.82,23.82,101.0
2024-01-03,23.675,23.705,23.675,23.705,112.0
2024-01-04,23.66,23.66,23.585,23.65,3445.0
2024-01-05,23.66,23.66,23.47,23.6,24674.0
2024-01-08,23.65,23.65,23.545,23.545,152.0
2024-01-09,23.83,23.835,23.76,23.8,498.0
2024-01-10,23.845,23.845,23.79,23.79,6.0
2024-01-11,23.96,23.96,23.93,23.93,43.0
2024-01-12,24.09,24.09,23.97,23.98,28.0
2024-01-15,24.025,24.025,23.995,24.005,27.0
2024-01-16,24.055,24.055,23.96,23.96,244.0
2024-01-17,24.12,24.12,23.995,24.035,6825.0
2024-01-18,24.07,24.07,23.95,23.95,1007.0
2024-01-19,23.97,24.145,23.97,24.12,927.0
2024-01-22,24.335,24.335,24.28,24.325,1205.0
2024-01-23,24.4,24.4,24.335,24.335,1069.0
2024-01-24,24.37,24.39,24.325,24.345,3336.0
2024-01-25,24.43,24.43,24.38,24.43,1443.0
2024-01-29,24.57,24.57,24.4,24.465,11316.0
2024-01-30,24.485,24.665,24.485,24.54,699.0
2024-01-31,24.605,24.71,24.605,24.69,1151.0
2024-02-01,24.71,24.71,24.58,24.59,2116.0
2024-02-02,24.67,24.84,24.67,24.72,813.0
2024-02-05,24.84,24.84,24.765,24.765,1009.0
2024-02-06,24.805,24.805,24.73,24.73,3363.0
2024-02-07,24.815,24.815,24.785,24.785,2089.0
2024-02-08,24.89,25.01,24.89,25.01,107.0
2024-02-09,25.055,25.055,25.0,25.03,4601.0
2024-02-12,25.125,25.13,25.105,25.13,86.0
2024-02-13,25.15,25.15,25.075,25.075,1612.0
2024-02-14,25.0,25.0,24.98,24.98,3565.0
2024-02-15,24.98,24.98,24.98,24.98,0.0
2024-02-16,25.235,25.3,25.235,25.29,1846.0
2024-02-19,25.245,25.245,25.13,25.13,1233.0
2024-02-20,25.15,25.17,25.095,25.095,1756.0
2024-02-21,25.065,25.065,24.925,24.925,1075.0
2024-02-22,24.925,25.105,24.925,25.065,642.0
2024-02-23,25.29,25.3,25.245,25.275,1695.0
2024-02-26,25.355,25.365,25.31,25.32,830.0
2024-02-27,25.43,25.43,25.34,25.375,1834.0
2024-02-28,25.385,25.515,25.375,25.515,7673.0
2024-02-29,25.535,25.545,25.505,25.525,836.0
2024-03-01,25.76,25.76,25.58,25.64,544.0
2024-03-04,25.8,25.8,25.65,25.735,570.0
2024-03-05,25.76,25.76,25.705,25.735,743.0
2024-03-06,25.75,25.75,25.675,25.715,92.0
2024-03-07,25.715,25.8,25.715,25.715,651.0
2024-03-08,25.81,25.875,25.81,25.875,790.0
2024-03-11,25.81,25.81,25.66,25.715,141.0
2024-03-12,25.735,25.735,25.705,25.705,916.0
2024-03-13,25.81,25.94,25.81,25.865,1626.0
2024-03-14,25.885,25.885,25.76,25.79,1959.0
2024-03-15,25.76,25.76,25.62,25.64,1532.0
2024-03-18,25.735,25.735,25.62,25.705,729.0
2024-03-19,25.725,25.76,25.64,25.735,17116.0
2024-03-20,25.865,25.865,25.735,25.735,75.0
2024-03-21,25.89,25.89,25.885,25.885,996.0
2024-03-22,26.035,26.06,25.965,26.06,1361.0
2024-03-25,26.07,26.175,26.07,26.11,1608.0
2024-03-26,26.1,26.1,25.995,26.005,2902.0
2024-03-27,26.09,26.125,26.09,26.125,20189.0
2024-03-28,26.175,26.175,26.135,26.135,4074.0
2024-04-02,26.225,26.225,26.025,26.025,11634.0
2024-04-03,25.91,25.91,25.745,25.745,4034.0
2024-04-04,25.725,25.78,25.725,25.745,399.0
2024-04-05,25.65,25.65,25.505,25.505,564.0
2024-04-08,25.525,25.64,25.525,25.575,2266.0
2024-04-09,25.575,25.6,25.575,25.575,684.0
2024-04-10,25.61,25.62,25.575,25.575,591.0
2024-04-11,25.5,25.535,25.5,25.515,79.0
2024-04-12,25.535,25.545,25.535,25.545,290.0
2024-04-15,25.65,25.65,25.45,25.49,2339.0
2024-04-16,25.385,25.385,25.3,25.31,371.0
2024-04-17,25.3,25.3,25.235,25.245,415.0
2024-04-18,25.225,25.225,25.105,25.19,459.0
2024-04-19,25.18,25.18,24.945,24.945,2507.0
2024-04-22,25.085,25.085,25.01,25.03,49.0
2024-04-23,25.045,25.105,25.045,25.105,2766.0
2024-04-24,25.33,25.34,25.195,25.235,963.0
2024-04-26,25.075,25.075,24.96,25.0,617.0
2024-04-29,25.195,25.195,25.18,25.195,1413.0
2024-04-30,25.3,25.3,25.255,25.255,27.0
2024-05-01,25.215,25.215,25.075,25.095,5631.0
2024-05-02,25.105,25.105,24.99,25.035,618.0
2024-05-03,25.105,25.105,25.075,25.095,383.0
2024-05-06,25.245,25.245,25.195,25.205,2903.0
2024-05-07,25.35,25.405,25.3,25.405,128.0
2024-05-08,25.44,25.46,25.43,25.43,554.0
2024-05-09,25.385,25.405,25.385,25.405,1203.0
2024-05-10,25.43,25.43,25.425,25.43,747.0
2024-05-13,25.515,25.515,25.425,25.43,165.0
2024-05-14,25.43,25.44,25.415,25.43,1219.0
2024-05-15,25.49,25.49,25.45,25.47,610.0
2024-05-16,25.66,25.745,25.66,25.745,770.0
2024-05-17,25.66,25.66,25.59,25.64,1240.0
2024-05-20,25.64,25.64,25.525,25.525,397.0
2024-05-21,25.62,25.62,25.565,25.575,21.0
2024-05-22,25.59,25.59,25.5,25.505,4265.0
2024-05-23,25.535,25.65,25.535,25.65,53.0
2024-05-24,25.545,25.545,25.425,25.44,649.0
2024-05-27,25.535,25.535,25.45,25.45,1532.0
2024-05-28,25.45,25.48,25.44,25.46,5819.0
2024-05-29,25.35,25.355,25.3,25.3,12.0
2024-05-30,25.225,25.225,25.195,25.205,1017.0
2024-05-31,25.18,25.215,25.18,25.19,3042.0
2024-06-03,25.355,25.405,25.355,25.365,123.0
2024-06-04,25.245,25.35,25.245,25.265,4857.0
2024-06-05,25.43,25.43,25.375,25.425,1533.0
2024-06-06,25.47,25.64,25.47,25.575,5037.0
2024-06-07,25.675,25.675,25.575,25.575,856.0
2024-06-11,25.64,25.64,25.575,25.64,21903.0
2024-06-12,25.515,25.555,25.5,25.505,906.0
2024-06-13,25.66,25.675,25.59,25.62,8387.0
2024-06-14,25.675,25.685,25.61,25.675,1007.0
2024-06-17,25.675,25.675,25.63,25.675,1477.0
2024-06-18,25.695,25.79,25.695,25.79,2131.0
2024-06-19,25.79,25.81,25.735,25.735,1011.0
2024-06-20,25.725,25.735,25.66,25.665,9093.0
2024-06-21,25.66,25.725,25.66,25.675,1901.0
2024-06-24,25.825,25.825,25.665,25.665,204.0
2024-06-25,25.675,25.715,25.65,25.695,6394.0
2024-06-26,25.78,25.78,25.62,25.665,5949.0
2024-06-27,25.585,25.585,25.535,25.535,187.0
2024-06-28,25.76,25.79,25.76,25.79,41.0
2024-07-01,25.65,25.68,25.63,25.65,5422.0
2024-07-02,25.65,25.65,25.565,25.585,841.0
2024-07-03,25.585,25.64,25.535,25.64,1869.0
2024-07-04,25.75,25.785,25.565,25.565,242.0
2024-07-05,25.64,25.64,25.585,25.595,93.0
2024-07-08,25.595,25.625,25.595,25.595,1037.0
2024-07-09,25.68,25.68,25.65,25.66,1138.0
2024-07-10,25.605,25.65,25.605,25.65,1200.0
2024-07-11,25.795,25.855,25.785,25.855,1862.0
2024-07-12,25.92,25.92,25.855,25.9,4239.0
2024-07-15,26.075,26.075,26.055,26.055,1035.0
2024-07-16,26.065,26.18,26.065,26.125,2034.0
2024-07-17,26.19,26.315,26.19,26.295,6461.0
2024-07-18,26.15,26.15,26.085,26.085,893.0
2024-07-19,25.95,25.95,25.9,25.9,3667.0
2024-07-22,25.885,25.885,25.805,25.845,11509.0
2024-07-23,25.9,26.105,25.9,26.055,2289.0
2024-07-24,26.01,26.075,26.01,26.075,1913.0
2024-07-25,25.785,25.885,25.785,25.885,73.0
2024-07-26,25.875,25.93,25.855,25.855,5948.0
2024-07-29,26.17,26.17,26.045,26.065,330.0
2024-07-30,26.025,26.055,25.99,26.055,199.0
2024-07-31,26.105,26.295,26.095,26.295,2310.0
2024-08-01,26.635,26.635,26.49,26.555,2747.0
2024-08-02,26.25,26.25,26.055,26.055,53.0
2024-08-05,25.845,25.845,25.47,25.47,16099.0
2024-08-06,25.255,25.535,25.255,25.525,2778.0
2024-08-07,25.49,25.555,25.44,25.545,322.0
2024-08-08,25.42,25.42,25.38,25.41,3845.0
2024-08-09,25.64,25.71,25.625,25.69,788.0
2024-08-12,25.815,25.845,25.75,25.845,124.0
2024-08-13,25.855,25.855,25.68,25.825,7872.0
2024-08-14,25.96,26.055,25.96,26.01,396.0
2024-08-15,26.19,26.2,26.135,26.145,2010.0
2024-08-16,26.45,26.45,26.385,26.385,938.0
2024-08-19,26.385,26.42,26.285,26.385,2642.0
2024-08-20,26.355,26.42,26.345,26.355,7103.0
2024-08-21,26.42,26.46,26.42,26.44,2267.0
2024-08-22,26.51,26.595,26.51,26.545,1707.0
2024-08-23,26.555,26.565,26.555,26.565,742.0
2024-08-26,26.635,26.78,26.585,26.67,17463.0
2024-08-27,26.605,26.605,26.52,26.52,1901.0
2024-08-28,26.52,26.53,26.485,26.53,773.0
2024-08-29,26.47,26.49,26.395,26.44,250.0
2024-08-30,26.585,26.615,26.565,26.575,772.0
2024-09-02,26.625,26.71,26.625,26.67,6639.0
2024-09-03,26.7,26.72,26.7,26.7,28.0
2024-09-04,26.51,26.52,26.44,26.44,222.0
2024-09-05,26.49,26.5,26.45,26.46,948.0
2024-09-06,26.46,26.48,26.41,26.42,154.0
2024-09-09,26.345,26.385,26.335,26.385,1743.0
2024-09-10,26.545,26.575,26.47,26.47,47.0
2024-09-11,26.52,26.535,26.47,26.47,5.0
2024-09-12,26.72,26.76,26.68,26.72,462.0
2024-09-13,26.825,26.825,26.74,26.78,999.0
2024-09-16,26.96,26.96,26.795,26.795,2262.0
2024-09-17,26.855,26.855,26.76,26.77,1021.0
2024-09-18,26.77,26.77,26.73,26.74,9105.0
2024-09-19,26.78,26.805,26.75,26.805,539.0
2024-09-20,26.915,26.915,26.785,26.785,408.0
2024-09-23,26.78,26.78,26.69,26.69,219.0
2024-09-24,26.66,26.77,26.66,26.66,9168.0
2024-09-25,26.7,26.72,26.625,26.67,11184.0
2024-09-26,26.795,26.815,26.73,26.76,1612.0
2024-09-27,26.915,26.915,26.77,26.825,2570.0
2024-09-30,26.805,26.875,26.75,26.75,443.0
2024-10-01,26.77,26.99,26.73,26.835,8654.0
2024-10-02,26.825,26.825,26.66,26.73,463.0
2024-10-03,26.73,26.73,26.68,26.73,3001.0
2024-10-04,26.68,26.71,26.645,26.675,881.0
2024-10-07,26.68,26.865,26.68,26.845,961.0
2024-10-08,26.845,26.845,26.73,26.805,737.0
2024-10-09,26.97,26.98,26.96,26.98,5.0
2024-10-10,26.97,27.125,26.97,27.01,928.0
2024-10-11,27.06,27.06,27.0,27.0,702.0
2024-10-14,27.23,27.23,27.04,27.105,1299.0
2024-10-15,27.375,27.375,27.23,27.28,5197.0
2024-10-16,27.22,27.22,27.07,27.125,8418.0
2024-10-17,27.195,27.26,27.095,27.095,1113.0
2024-10-18,27.145,27.155,27.04,27.04,9097.0
2024-10-21,27.21,27.21,27.075,27.125,2205.0
2024-10-22,27.115,27.115,26.925,26.925,245.0
2024-10-23,26.97,26.97,26.865,26.885,590.0
2024-10-24,26.915,26.915,26.77,26.78,5179.0
2024-10-25,26.815,26.95,26.815,26.855,4028.0
2024-10-28,27.03,27.03,26.915,26.935,2894.0
2024-10-29,27.155,27.155,27.04,27.04,115.0
2024-10-30,27.145,27.145,26.96,27.01,33.0
2024-10-31,26.935,26.96,26.885,26.885,6484.0
2024-11-01,26.78,26.78,26.635,26.635,385.0
2024-11-04,26.865,26.865,26.68,26.75,1488.0
2024-11-05,26.73,26.815,26.73,26.74,73.0
2024-11-06,26.805,27.125,26.805,27.05,1839.0
2024-11-07,27.165,27.21,27.125,27.125,1363.0
2024-11-08,27.23,27.28,27.195,27.28,1133.0
2024-11-11,27.28,27.405,27.25,27.28,789.0
2024-11-12,27.395,27.475,27.395,27.475,467.0
2024-11-13,27.465,27.465,27.405,27.405,713.0
2024-11-14,27.58,27.58,27.5,27.52,45.0
2024-11-15,27.62,27.625,27.51,27.6,908.0
2024-11-18,27.485,27.51,27.32,27.51,713.0
2024-11-19,27.5,27.55,27.49,27.52,1032.0
2024-11-20,27.53,27.53,27.425,27.425,1617.0
2024-11-21,27.365,27.56,27.32,27.32,323.0
2024-11-22,27.645,27.695,27.56,27.56,347.0
2024-11-25,27.665,27.83,27.665,27.695,958.0
2024-11-26,27.705,27.925,27.705,27.755,4675.0
2024-11-27,27.975,27.985,27.975,27.985,15.0
2024-11-28,27.955,27.985,27.89,27.935,82.0
2024-11-29,27.985,27.985,27.79,27.88,203.0
2024-12-02,27.905,28.1,27.905,28.06,1183.0
2024-12-03,28.245,28.245,28.205,28.205,324.0
2024-12-04,28.195,28.265,28.08,28.255,1334.0
2024-12-05,28.4,28.41,28.195,28.34,9425.0
2024-12-06,28.255,28.295,28.175,28.175,71.0
2024-12-09,28.175,28.37,28.175,28.295,14878.0
2024-12-10,28.205,28.205,28.04,28.09,1954.0
2024-12-11,27.985,28.11,27.985,27.985,848.0
2024-12-12,28.09,28.09,27.87,27.965,4641.0
2024-12-13,27.915,27.915,27.8,27.86,20872.0
2024-12-16,27.86,27.87,27.77,27.8,183.0
2024-12-17,27.81,27.88,27.745,27.8,4574.0
2024-12-18,27.89,27.915,27.88,27.915,4811.0
2024-12-19,27.905,27.905,27.475,27.475,893.0
2024-12-20,27.5,27.5,27.24,27.365,6247.0
2024-12-23,27.665,27.695,27.6,27.625,288.0
2024-12-24,27.78,27.8,27.655,27.655,125.0
2024-12-27,27.705,27.965,27.705,27.915,297.0
2024-12-30,27.84,27.84,27.695,27.695,47.0
2024-12-31,27.695,27.745,27.6,27.6,683.0
2025-01-02,27.775,27.775,27.675,27.705,1566.0
2025-01-03,27.715,27.755,27.67,27.67,560.0
2025-01-06,27.755,27.805,27.705,27.705,823.0
2025-01-07,27.84,27.92,27.785,27.88,145.0
2025-01-08,27.775,27.87,27.775,27.805,1063.0
2025-01-09,27.86,27.86,27.685,27.86,2716.0
2025-01-10,27.86,27.86,27.67,27.805,816.0
2025-01-13,27.6,27.61,27.375,27.375,1784.0
2025-01-14,27.55,27.57,27.465,27.495,143.0
2025-01-15,27.61,27.63,27.425,27.425,604.0
2025-01-16,27.87,27.88,27.715,27.735,414.0
2025-01-17,27.88,27.89,27.755,27.85,341.0
2025-01-20,27.91,27.98,27.815,27.87,6992.0
2025-01-21,27.87,28.055,27.87,27.92,5905.0
2025-01-22,28.165,28.165,27.92,27.92,23.0
2025-01-23,27.96,28.18,27.96,28.125,1192.0
2025-01-24,28.2,28.22,28.055,28.055,13378.0
2025-01-28,28.115,28.115,28.045,28.075,133.0
2025-01-29,28.075,28.26,28.075,28.135,3954.0
2025-01-30,28.27,28.32,28.175,28.28,482.0
2025-01-31,28.27,28.505,28.27,28.33,275.0
2025-02-03,28.22,28.22,28.055,28.135,358.0
2025-02-04,28.27,28.28,28.125,28.175,122.0
2025-02-05,28.165,28.175,28.055,28.055,48.0
2025-02-06,28.3,28.3,28.055,28.055,14.0
2025-02-07,28.405,28.415,28.26,28.415,5317.0
2025-02-10,28.365,28.365,28.125,28.3,793.0
2025-02-11,28.34,28.355,28.21,28.27,421.0
2025-02-12,28.27,28.3,28.165,28.18,203.0
2025-02-13,28.465,28.465,28.155,28.155,285.0
2025-02-14,28.365,28.415,28.25,28.385,1714.0
2025-02-17,28.31,28.32,28.105,28.115,11082.0
2025-02-18,28.3,28.32,28.26,28.32,177.0
2025-02-19,28.33,28.35,28.095,28.31,1596.0
2025-02-20,28.27,28.28,28.065,28.105,95.0
2025-02-21,28.24,28.24,28.055,28.085,1984.0
2025-02-24,27.99,28.0,27.9,27.91,3016.0
2025-02-25,27.91,27.95,27.84,27.9,409.0
2025-02-26,27.98,27.99,27.88,27.88,1032.0
2025-02-27,28.045,28.075,27.94,28.045,72.0
2025-02-28,27.92,27.92,27.785,27.89,1974.0
2025-03-03,28.21,28.28,27.9,28.0,401.0
2025-03-04,28.135,28.135,27.795,27.86,2854.0
2025-03-05,27.725,27.725,27.495,27.56,2068.0
2025-03-06,27.63,27.685,27.62,27.64,447.0
2025-03-07,27.52,27.52,27.29,27.405,24.0
2025-03-10,27.385,27.385,27.29,27.29,6.0
2025-03-11,27.2,27.2,26.93,27.135,3987.0
2025-03-12,26.765,26.765,26.665,26.735,437.0
2025-03-13,26.805,26.82,26.64,26.64,497.0
2025-03-14,26.64,26.64,26.6,26.6,15557.0
2025-03-17,26.89,26.89,26.735,26.745,2738.0
2025-03-18,27.065,27.065,26.83,26.92,3576.0
2025-03-19,26.86,26.86,26.805,26.805,195.0
2025-03-20,27.085,27.19,27.035,27.075,5602.0
2025-03-21,27.105,27.17,27.055,27.145,1784.0
2025-03-24,26.94,27.16,26.94,27.095,338.0
2025-03-25,27.27,27.27,27.23,27.24,965.0
2025-03-26,27.32,27.32,27.21,27.21,46.0
2025-03-27,27.155,27.155,27.085,27.095,502.0
2025-03-28,26.94,27.105,26.94,27.075,119.0
2025-03-31,26.805,26.805,26.715,26.715,478.0
2025-04-01,26.915,26.955,26.82,26.86,54.0
2025-04-02,26.525,27.025,26.525,26.885,566.0
2025-04-03,26.645,26.75,26.605,26.75,216.0
2025-04-04,26.515,26.515,26.275,26.275,8506.0
2025-04-07,25.465,25.66,25.195,25.475,1866.0
2025-04-08,25.915,26.03,25.885,25.885,1955.0
2025-04-09,25.885,25.885,25.465,25.66,39.0
2025-04-10,26.895,26.945,26.48,26.48,1024.0
2025-04-11,26.02,26.245,25.96,26.245,106.0
2025-04-14,26.36,26.44,26.35,26.44,153.0
2025-04-15,26.47,26.49,26.44,26.45,3892.0
2025-04-16,26.49,26.49,26.245,26.245,293.0
2025-04-17,26.285,26.34,26.245,26.34,239.0
2025-04-22,26.11,26.11,25.935,25.98,677.0
2025-04-23,26.4,26.545,26.4,26.43,351.0
2025-04-24,26.545,26.585,26.515,26.515,380.0
2025-04-28,26.685,26.895,26.685,26.885,816.0
2025-04-29,27.005,27.005,26.85,26.895,1516.0
2025-04-30,27.055,27.055,26.945,26.965,1190.0
2025-05-01,27.21,27.26,27.18,27.22,2172.0
2025-05-02,27.17,27.325,27.17,27.265,13.0
2025-05-05,27.335,27.345,27.24,27.24,3466.0
2025-05-06,27.16,27.285,27.16,27.22,7196.0
2025-05-07,27.265,27.265,27.15,27.18,3378.0
2025-05-08,27.385,27.5,27.345,27.5,16708.0
2025-05-09,27.445,27.51,27.395,27.51,47.0
2025-05-12,27.51,27.6,27.51,27.56,4486.0
2025-05-13,27.795,27.805,27.665,27.715,1651.0
2025-05-14,27.685,27.715,27.635,27.655,1984.0
2025-05-15,27.655,27.685,27.62,27.645,4995.0
2025-05-16,27.93,27.93,27.82,27.86,681.0
2025-05-19,27.91,27.92,27.765,27.83,866.0
2025-05-20,27.98,28.025,27.9,28.025,4696.0
2025-05-21,28.025,28.075,27.94,27.97,17561.0
2025-05-22,27.91,27.91,27.735,27.745,2882.0
2025-05-23,27.815,27.85,27.755,27.755,157.0
2025-05-26,27.765,27.765,27.695,27.745,147.0
2025-05-27,27.82,27.86,27.785,27.84,951.0
2025-05-28,28.035,28.035,27.95,27.95,27.0
2025-05-29,28.175,28.2,28.105,28.155,955.0
2025-05-30,28.035,28.045,27.95,28.005,439.0
2025-06-02,28.005,28.015,27.94,28.005,528.0
2025-06-03,28.24,28.24,28.025,28.025,320.0
2025-06-04,28.025,28.26,28.025,28.26,1210.0
2025-06-05,28.33,28.34,28.25,28.25,7620.0
2025-06-06,28.23,28.23,28.115,28.19,645.0
2025-06-10,28.24,28.24,28.185,28.2,5843.0
2025-06-11,28.22,28.27,28.175,28.175,280.0
2025-06-12,28.3,28.3,28.21,28.26,17.0
2025-06-13,28.21,28.32,28.085,28.085,1177.0
2025-06-16,28.085,28.085,28.025,28.075,58.0
2025-06-17,28.005,28.085,28.0,28.045,339.0
2025-06-18,28.095,28.095,28.005,28.005,1192.0
2025-06-19,28.005,28.005,27.91,27.92,12219.0
2025-06-20,27.97,27.97,27.92,27.92,383.0
2025-06-23,27.92,27.98,27.83,27.98,3066.0
2025-06-24,28.175,28.2,28.105,28.185,425.0
2025-06-25,28.24,28.24,28.23,28.24,207.0
2025-06-26,28.24,28.24,28.175,28.175,19918.0
2025-06-27,28.3,28.3,28.185,28.185,923.0
2025-06-30,28.26,28.385,28.26,28.385,9150.0
2025-07-01,29.06,29.06,28.255,28.255,17578.0
2025-07-02,28.455,28.475,28.335,28.455,585.0
2025-07-03,28.455,28.465,28.395,28.465,2131.0
2025-07-04,28.465,28.505,28.465,28.465,197.0
2025-07-07,28.535,28.535,28.525,28.525,146.0
2025-07-08,28.525,28.525,28.395,28.395,5618.0
2025-07-09,28.445,28.445,28.395,28.425,15.0
2025-07-10,28.535,28.535,28.455,28.455,82.0
2025-07-11,28.475,28.475,28.285,28.405,5652.0
2025-07-14,28.215,28.225,28.145,28.205,1060.0
2025-07-15,28.345,28.385,28.335,28.365,451.0
2025-07-16,28.265,28.275,28.165,28.175,18598.0
2025-07-17,28.265,28.475,28.265,28.475,444.0
2025-07-18,28.625,28.695,28.555,28.595,1637.0
2025-07-21,28.575,28.575,28.425,28.485,2162.0
2025-07-22,28.485,28.485,28.415,28.465,5506.0
2025-07-23,28.465,28.635,28.465,28.625,3401.0
2025-07-24,28.605,28.715,28.545,28.625,1834.0
2025-07-25,28.555,28.665,28.555,28.645,11707.0
2025-07-28,28.85,28.85,28.725,28.755,427.0
2025-07-29,28.665,28.795,28.665,28.785,362.0
2025-07-30,28.785,28.83,28.735,28.83,578.0
2025-07-31,28.82,29.01,28.745,29.01,984.0
2025-08-01,28.595,28.685,28.595,28.625,1075.0
2025-08-04,28.485,28.645,28.345,28.415,2887.0
2025-08-05,28.415,28.795,28.415,28.695,608.0
2025-08-06,28.665,28.755,28.665,28.755,355.0
2025-08-07,28.99,28.99,28.725,28.81,5856.0
2025-08-08,28.81,28.81,28.695,28.695,328.0
2025-08-11,28.86,28.98,28.795,28.81,1170.0
2025-08-12,28.85,28.85,28.695,28.705,1735.0
2025-08-13,28.87,28.87,28.775,28.86,2436.0
2025-08-14,29.01,29.08,29.01,29.05,3657.0
2025-08-15,29.07,29.13,29.07,29.12,1514.0
2025-08-18,29.1,29.12,29.02,29.03,3630.0
2025-08-19,29.14,29.14,29.04,29.1,4714.0
2025-08-20,29.2,29.24,29.16,29.16,313.0
2025-08-21,29.16,29.39,29.16,29.35,458.0
2025-08-22,29.41,29.41,29.26,29.27,88.0
2025-08-25,29.43,29.59,29.35,29.35,19748.0
2025-08-26,29.35,29.35,29.12,29.12,582.0
2025-08-27,29.23,29.23,29.2,29.21,28.0
2025-08-28,29.2,29.21,29.09,29.18,514.0
2025-08-29,29.16,29.16,29.1,29.1,1258.0
2025-09-01,29.09,29.09,28.98,28.99,1032.0
2025-09-02,28.99,29.07,28.99,29.05,134.0
2025-09-03,29.03,29.03,28.665,28.665,103.0
2025-09-04,28.89,28.9,28.88,28.88,357.0
2025-09-05,28.96,29.07,28.96,29.04,6825.0
2025-09-08,28.91,29.12,28.91,29.03,1156.0
2025-09-09,29.13,29.13,29.0,29.05,1273.0
2025-09-10,29.05,29.09,29.02,29.03,453.0
2025-09-11,29.08,29.12,29.03,29.03,1512.0
2025-09-12,29.16,29.2,29.13,29.16,804.0
2025-09-15,29.01,29.04,28.98,29.0,1539.0
2025-09-16,29.01,29.31,29.01,29.18,8151.0
2025-09-17,29.06,29.06,28.97,28.97,69.0
2025-09-18,28.99,29.1,28.99,29.04,638.0
2025-09-19,29.04,29.24,29.04,29.22,53.0
2025-09-22,29.04,29.27,29.04,29.24,8570.0
2025-09-23,29.24,29.33,29.24,29.24,61.0
2025-09-24,29.16,29.16,29.02,29.09,221.0
2025-09-25,29.04,29.1,28.98,29.09,7326.0
2025-09-26,29.15,29.15,28.92,29.0,758.0
2025-09-29,29.0,29.13,29.0,29.13,3745.0
2025-09-30,29.21,29.21,29.02,29.035,133.0
2025-10-01,29.3,29.3,28.96,29.0,874.0
2025-10-02,29.27,29.29,29.22,29.27,102.0
2025-10-03,29.27,29.37,29.25,29.32,98.0
2025-10-06,29.39,29.44,29.31,29.4,2139.0
2025-10-07,29.36,29.36,29.32,29.33,217.0
2025-10-08,29.33,29.33,29.27,29.32,43.0
2025-10-09,29.44,29.46,29.35,29.39,906.0
2025-10-10,29.35,29.39,29.35,29.37,751.0
2025-10-13,29.3,29.3,29.1,29.25,304.0
2025-10-14,29.31,29.32,29.12,29.21,738.0
2025-10-15,29.22,29.35,29.22,29.34,2508.0
2025-10-16,29.47,29.49,29.37,29.46,3301.0
2025-10-17,29.37,29.39,29.27,29.28,1596.0
2025-10-20,29.27,29.42,29.27,29.35,5295.0
2025-10-21,29.59,29.62,29.53,29.62,360.0
2025-10-22,29.61,29.61,29.48,29.49,15211.0
2025-10-23,29.54,29.56,29.48,29.51,68.0
2025-10-24,29.51,29.59,29.46,29.48,986.0
2025-10-27,29.48,29.71,29.48,29.62,737.0
2025-10-28,29.68,29.68,29.56,29.65,19482.0
2025-10-29,29.66,29.67,29.46,29.46,74.0
2025-10-30,29.46,29.46,29.38,29.44,1752.0
2025-10-31,29.48,29.48,29.33,29.33,30.0
2025-11-03,29.35,29.35,29.24,29.32,1299.0
2025-11-04,29.27,29.27,29.1,29.1,1158.0
2025-11-05,29.15,29.15,29.0,29.07,6271.0
2025-11-06,29.15,29.15,28.97,28.97,11748.0
2025-11-07,28.93,29.06,28.93,28.96,59.0
2025-11-10,29.04,29.05,28.96,28.96,760.0
2025-11-11,29.04,29.12,29.04,29.12,2456.0
2025-11-12,29.2,29.21,29.03,29.11,151.0
2025-11-13,29.18,29.2,29.02,29.02,248.0
2025-11-14,28.79,28.82,28.72,28.82,412.0
2025-11-17,28.82,28.83,28.59,28.83,6313.0
2025-11-18,28.65,28.66,28.47,28.49,628.0
2025-11-19,28.27,28.47,28.27,28.4,363.0
2025-11-20,28.44,28.72,28.44,28.61,1418.0
2025-11-21,28.3,28.39,28.29,28.37,8517.0
2025-11-24,28.63,28.65,28.53,28.55,671.0
2025-11-25,28.77,28.77,28.64,28.64,737.0
2025-11-26,28.8,29.03,28.8,28.94,633.0