Date,Open,High,Low,Close,Volume
2023-12-20,21.08,21.12,21.045,21.045,2931.0
2023-12-21,21.315,21.315,21.315,21.315,45.0
2023-12-22,21.275,21.295,21.225,21.265,2420.0
2023-12-27,21.47,21.48,21.47,21.48,90.0
2023-12-28,21.655,21.725,21.655,21.715,1203.0
2023-12-29,21.73,21.73,21.54,21.54,68.0
2024-01-02,21.48,21.48,21.48,21.48,250.0
2024-01-03,21.15,21.2,21.15,21.19,1795.0
2024-01-04,21.275,21.275,21.225,21.225,7250.0
2024-01-05,21.035,21.035,20.945,20.945,736.0
2024-01-08,20.635,20.635,20.635,20.635,100.0
2024-01-09,20.635,20.635,20.635,20.635,0.0
2024-01-10,20.925,20.925,20.925,20.925,100.0
2024-01-11,20.88,20.88,20.88,20.88,27.0
2024-01-12,20.88,20.88,20.88,20.88,0.0
2024-01-15,20.88,20.88,20.88,20.88,0.0
2024-01-16,20.76,20.76,20.685,20.685,2899.0
2024-01-17,20.685,20.685,20.685,20.685,0.0
2024-01-18,20.235,20.685,20.235,20.685,500.0
2024-01-19,20.16,20.16,20.09,20.09,1224.0
2024-01-22,20.08,20.375,20.08,20.08,423.0
2024-01-23,20.53,20.53,20.08,20.08,951.0
2024-01-24,20.345,20.345,20.285,20.285,1138.0
2024-01-25,20.285,20.285,20.285,20.285,0.0
2024-01-29,20.285,20.285,20.285,20.285,0.0
2024-01-30,20.695,20.74,20.695,20.74,1745.0
2024-01-31,20.885,20.995,20.87,20.87,5138.0
2024-02-01,21.45,21.45,21.365,21.365,72500.0
2024-02-02,21.365,21.365,21.365,21.365,0.0
2024-02-05,20.985,20.985,20.88,20.985,401.0
2024-02-06,20.615,20.79,20.615,20.695,9180.0
2024-02-07,20.935,20.935,20.695,20.695,1.0
2024-02-08,20.695,20.695,20.695,20.695,0.0
2024-02-09,20.695,20.695,20.695,20.695,0.0
2024-02-12,20.695,20.695,20.695,20.695,0.0
2024-02-13,20.695,20.695,20.695,20.695,0.0
2024-02-14,20.245,20.305,20.16,20.16,8078.0
2024-02-15,20.76,20.84,20.76,20.76,800.0
2024-02-16,20.655,20.655,20.655,20.655,10343.0
2024-02-19,20.5,20.635,20.5,20.625,11650.0
2024-02-20,20.72,20.72,20.72,20.72,1.0
2024-02-21,20.72,20.72,20.72,20.72,0.0
2024-02-22,20.555,20.72,20.555,20.72,800.0
2024-02-23,20.72,20.72,20.72,20.72,0.0
2024-02-26,20.995,20.995,20.905,20.905,2421.0
2024-02-27,20.905,20.915,20.88,20.915,3126.0
2024-02-28,20.915,20.915,20.915,20.915,0.0
2024-02-29,20.885,20.955,20.885,20.955,1068.0
2024-03-01,20.955,20.955,20.955,20.955,0.0
2024-03-04,20.955,20.955,20.955,20.955,0.0
2024-03-05,21.005,21.005,20.945,20.955,650.0
2024-03-06,21.285,21.285,20.955,20.955,230.0
2024-03-07,20.955,20.955,20.955,20.955,0.0
2024-03-08,21.47,21.47,20.955,20.955,250.0
2024-03-11,21.625,21.625,20.955,20.955,100.0
2024-03-12,21.645,21.645,21.53,21.615,626.0
2024-03-13,21.365,21.365,21.365,21.365,1500.0
2024-03-14,21.225,21.225,21.225,21.225,355.0
2024-03-15,20.955,20.955,20.84,20.955,331.0
2024-03-18,20.925,20.925,20.925,20.925,14.0
2024-03-19,20.925,20.925,20.925,20.925,0.0
2024-03-20,21.19,21.19,21.19,21.19,274.0
2024-03-21,21.19,21.19,21.19,21.19,0.0
2024-03-22,21.22,21.22,21.22,21.22,14.0
2024-03-25,21.47,21.47,21.47,21.47,900.0
2024-03-26,21.335,21.335,21.265,21.265,29.0
2024-03-27,21.265,21.265,21.265,21.265,0.0
2024-03-28,21.265,21.265,21.265,21.265,0.0
2024-04-02,21.265,21.265,21.265,21.265,0.0
2024-04-03,21.265,21.265,21.265,21.265,0.0
2024-04-04,20.925,20.925,20.925,20.925,230.0
2024-04-05,20.925,20.925,20.925,20.925,0.0
2024-04-08,20.79,20.79,20.695,20.79,132.0
2024-04-09,20.695,20.72,20.695,20.72,26.0
2024-04-10,21.19,21.19,21.19,21.19,23.0
2024-04-11,21.19,21.19,21.19,21.19,0.0
2024-04-12,20.39,20.39,20.285,20.285,522.0
2024-04-15,20.595,20.595,20.595,20.595,190.0
2024-04-16,20.595,20.595,20.595,20.595,0.0
2024-04-17,20.595,20.595,20.595,20.595,0.0
2024-04-18,20.15,20.15,20.15,20.15,955.0
2024-04-19,20.705,20.705,20.15,20.15,1315.0
2024-04-22,20.2,20.2,20.12,20.12,4.0
2024-04-23,20.345,20.355,20.345,20.355,2.0
2024-04-24,20.285,20.285,19.905,19.905,530.0
2024-04-26,19.285,19.38,19.21,19.275,1057.0
2024-04-29,19.48,19.48,19.48,19.48,238.0
2024-04-30,19.78,19.78,19.78,19.78,238.0
2024-05-01,19.78,19.78,19.78,19.78,0.0
2024-05-02,19.78,19.78,19.78,19.78,0.0
2024-05-03,19.78,19.78,19.78,19.78,0.0
2024-05-06,19.885,19.925,19.885,19.885,370.0
2024-05-07,20.255,20.255,20.255,20.255,2.0
2024-05-08,20.495,20.52,20.495,20.52,710.0
2024-05-09,20.045,20.045,20.045,20.045,750.0
2024-05-10,20.275,20.275,20.045,20.045,750.0
2024-05-13,20.045,20.045,20.045,20.045,0.0
2024-05-14,20.045,20.045,20.045,20.045,0.0
2024-05-15,20.265,20.265,20.045,20.045,921.0
2024-05-16,20.565,20.77,20.565,20.77,3773.0
2024-05-17,20.715,20.715,20.655,20.715,45.0
2024-05-20,20.575,20.635,20.565,20.635,2342.0
2024-05-21,20.47,20.49,20.47,20.49,254.0
2024-05-22,20.49,20.49,20.49,20.49,0.0
2024-05-23,20.4,20.51,20.4,20.5,525.0
2024-05-24,20.5,20.5,20.5,20.5,0.0
2024-05-27,20.47,20.47,20.47,20.47,185.0
2024-05-28,20.52,20.54,20.52,20.54,790.0
2024-05-29,19.945,20.54,19.945,20.54,2.0
2024-05-30,19.72,20.54,19.695,20.54,525.0
2024-05-31,20.025,20.025,20.025,20.025,130.0
2024-06-03,20.05,20.05,20.05,20.05,1.0
2024-06-04,20.365,20.365,20.345,20.345,291.0
2024-06-05,20.345,20.345,20.345,20.345,0.0
2024-06-06,20.73,20.76,20.73,20.76,296.0
2024-06-07,20.685,20.685,20.615,20.615,723.0
2024-06-11,20.345,20.345,20.345,20.345,335.0
2024-06-12,20.355,20.355,20.335,20.355,496.0
2024-06-13,20.675,20.79,20.675,20.72,2747.0
2024-06-14,21.005,21.005,21.005,21.005,31.0
2024-06-17,21.005,21.005,21.005,21.005,0.0
2024-06-18,21.11,21.11,21.11,21.11,1.0
2024-06-19,21.11,21.11,21.11,21.11,0.0
2024-06-20,20.8,20.8,20.635,20.675,19428.0
2024-06-21,20.44,20.605,20.44,20.605,18000.0
2024-06-24,20.625,20.77,20.625,20.77,211.0
2024-06-25,20.77,20.77,20.77,20.77,0.0
2024-06-26,20.365,20.385,20.295,20.385,205.0
2024-06-27,20.015,20.015,19.905,19.905,1038.0
2024-06-28,20.2,20.285,20.2,20.285,694.0
2024-07-01,20.015,20.285,20.015,20.285,14.0
2024-07-02,19.86,19.975,19.86,19.975,32.0
2024-07-03,20.035,20.035,19.84,19.895,193.0
2024-07-04,19.985,19.985,19.955,19.955,16.0
2024-07-05,19.955,19.955,19.955,19.955,0.0
2024-07-08,20.12,20.12,20.12,20.12,500.0
2024-07-09,20.235,20.275,20.19,20.19,4745.0
2024-07-10,20.19,20.215,20.19,20.195,8780.0
2024-07-11,20.19,20.19,20.17,20.17,30.0
2024-07-12,20.225,20.265,20.225,20.265,8.0
2024-07-15,20.41,20.42,20.41,20.42,237.0
2024-07-16,20.555,20.675,20.555,20.675,29.0
2024-07-17,20.715,20.715,20.685,20.685,250.0
2024-07-18,20.595,20.595,20.595,20.595,50.0
2024-07-19,20.605,20.605,20.41,20.41,258.0
2024-07-22,20.375,20.375,20.375,20.375,481.0
2024-07-23,20.375,20.375,20.375,20.375,0.0
2024-07-24,20.315,20.315,20.255,20.255,2.0
2024-07-25,20.2,20.4,20.2,20.365,257.0
2024-07-26,20.49,20.53,20.45,20.45,387.0
2024-07-29,20.585,20.585,20.52,20.52,329.0
2024-07-30,20.55,20.55,20.48,20.48,117.0
2024-07-31,21.06,21.21,21.06,21.06,1615.0
2024-08-01,21.44,21.44,21.44,21.44,452.0
2024-08-02,21.44,21.44,21.44,21.44,0.0
2024-08-05,21.44,21.44,21.44,21.44,0.0
2024-08-06,21.86,21.86,21.575,21.695,4838.0
2024-08-07,21.48,21.49,21.42,21.49,7756.0
2024-08-08,21.345,21.345,21.345,21.345,250.0
2024-08-09,21.34,21.375,21.34,21.375,8650.0
2024-08-12,21.375,21.375,21.375,21.375,0.0
2024-08-13,21.705,21.705,21.705,21.705,44.0
2024-08-14,21.89,22.015,21.89,22.015,629.0
2024-08-15,22.015,22.015,22.015,22.015,0.0
2024-08-16,22.07,22.07,22.045,22.045,555.0
2024-08-19,21.915,21.915,21.915,21.915,52.0
2024-08-20,22.09,22.09,21.955,21.955,4305.0
2024-08-21,22.235,22.275,22.235,22.275,52.0
2024-08-22,22.265,22.285,22.265,22.285,5.0
2024-08-23,22.16,22.16,22.16,22.16,43.0
2024-08-26,22.16,22.16,22.16,22.16,0.0
2024-08-27,22.305,22.305,22.08,22.08,102.0
2024-08-28,22.11,22.11,22.11,22.11,22.0
2024-08-29,21.945,21.945,21.935,21.945,689.0
2024-08-30,21.895,21.895,21.895,21.895,441.0
2024-09-02,21.705,21.705,21.705,21.705,47.0
2024-09-03,21.745,21.745,21.685,21.685,153.0
2024-09-04,21.685,21.685,21.685,21.685,0.0
2024-09-05,21.685,21.685,21.685,21.685,0.0
2024-09-06,22.14,22.14,22.14,22.14,23.0
2024-09-09,22.14,22.14,22.14,22.14,0.0
2024-09-10,22.16,22.16,22.11,22.11,44.0
2024-09-11,22.285,22.47,22.285,22.45,2580.0
2024-09-12,22.395,22.41,22.395,22.395,176.0
2024-09-13,22.625,22.625,22.59,22.605,186.0
2024-09-16,22.605,22.73,22.605,22.675,3365.0
2024-09-17,22.685,22.685,22.565,22.565,2152.0
2024-09-18,22.48,22.48,22.43,22.43,2727.0
2024-09-19,22.315,22.315,22.1,22.1,3372.0
2024-09-20,22.09,22.09,22.09,22.09,1.0
2024-09-23,22.005,22.005,22.005,22.005,45.0
2024-09-24,22.09,22.09,22.09,22.09,1.0
2024-09-25,22.285,22.285,22.09,22.09,435.0
2024-09-26,22.09,22.09,22.09,22.09,0.0
2024-09-27,22.09,22.09,22.09,22.09,0.0
2024-09-30,22.005,22.005,21.995,21.995,720.0
2024-10-01,21.985,21.985,21.85,21.85,46.0
2024-10-02,21.85,21.85,21.85,21.85,0.0
2024-10-03,21.88,21.88,21.83,21.85,1745.0
2024-10-04,21.575,21.575,21.575,21.575,45.0
2024-10-07,20.955,20.955,20.88,20.88,746.0
2024-10-08,21.055,21.055,20.88,20.88,140.0
2024-10-09,21.17,21.17,21.1,21.1,1555.0
2024-10-10,20.925,20.925,20.88,20.88,830.0
2024-10-11,20.905,20.905,20.905,20.905,140.0
2024-10-14,20.655,20.655,20.655,20.655,756.0
2024-10-15,20.78,20.78,20.655,20.655,26.0
2024-10-16,20.655,20.655,20.655,20.655,0.0
2024-10-17,20.75,20.75,20.655,20.655,17.0
2024-10-18,20.48,20.48,20.46,20.46,734.0
2024-10-21,20.555,20.585,20.555,20.585,275.0
2024-10-22,20.255,20.255,19.965,19.965,4333.0
2024-10-23,20.05,20.05,19.975,19.975,205.0
2024-10-24,19.625,19.84,19.625,19.82,1774.0
2024-10-25,19.995,20.005,19.995,20.005,2000.0
2024-10-28,19.78,19.78,19.76,19.76,124.0
2024-10-29,19.875,19.945,19.84,19.84,1079.0
2024-10-30,19.905,19.905,19.84,19.84,525.0
2024-10-31,19.585,19.585,19.585,19.585,49.0
2024-11-01,19.41,19.44,19.41,19.44,1079.0
2024-11-04,19.4,19.42,19.335,19.4,990.0
2024-11-05,19.39,19.4,19.39,19.4,500.0
2024-11-06,19.38,19.38,18.83,19.13,14622.0
2024-11-07,19.06,19.13,19.035,19.08,2320.0
2024-11-08,19.315,19.315,19.315,19.315,700.0
2024-11-11,19.325,19.375,19.305,19.305,3026.0
2024-11-12,19.365,19.365,19.265,19.295,747.0
2024-11-13,19.08,19.08,18.885,18.985,4151.0
2024-11-14,18.73,18.85,18.73,18.73,721.0
2024-11-15,18.895,18.895,18.895,18.895,79.0
2024-11-18,19.13,19.21,19.1,19.11,42063.0
2024-11-19,19.375,19.375,19.335,19.335,825.0
2024-11-20,19.49,19.49,19.42,19.42,669.0
2024-11-21,19.325,19.325,19.325,19.325,100.0
2024-11-22,19.4,19.45,19.325,19.325,336.0
2024-11-25,19.74,19.74,19.675,19.675,1138.0
2024-11-26,20.09,20.09,19.915,19.935,33086.0
2024-11-27,20.015,20.015,20.015,20.015,49.0
2024-11-28,20.1,20.2,20.1,20.2,10139.0
2024-11-29,20.2,20.2,20.2,20.2,0.0
2024-12-02,20.675,20.675,20.2,20.2,1.0
2024-12-03,20.55,20.55,20.55,20.55,500.0
2024-12-04,20.8,20.8,20.685,20.8,504.0
2024-12-05,20.925,20.925,20.76,20.925,80.0
2024-12-06,20.78,20.83,20.78,20.83,1500.0
2024-12-09,20.935,20.935,20.935,20.935,500.0
2024-12-10,21.2,21.2,21.17,21.17,497.0
2024-12-11,21.07,21.07,21.07,21.07,10000.0
2024-12-12,21.005,21.005,20.585,20.585,528.0
2024-12-13,20.585,20.585,20.585,20.585,0.0
2024-12-16,19.945,20.555,19.945,20.46,18407.0
2024-12-17,20.44,20.605,20.44,20.44,476.0
2024-12-18,20.555,20.555,20.555,20.555,125.0
2024-12-19,20.325,20.325,20.295,20.325,61.0
2024-12-20,19.75,19.77,19.75,19.77,1000.0
2024-12-23,19.83,20.045,19.77,19.77,211.0
2024-12-24,20.015,20.015,19.82,19.82,1520.0
2024-12-27,19.82,19.82,19.82,19.82,0.0
2024-12-30,19.86,19.86,19.77,19.81,3100.0
2024-12-31,20.78,20.78,19.81,19.81,1.0
2025-01-02,19.925,19.925,19.925,19.925,1.0
2025-01-03,20.12,20.12,20.1,20.1,500.0
2025-01-06,20.005,20.005,20.005,20.005,49.0
2025-01-07,19.86,20.005,19.86,20.005,1.0
2025-01-08,19.7,19.74,19.7,19.74,1000.0
2025-01-09,19.635,19.74,19.635,19.74,121.0
2025-01-10,19.625,19.74,19.625,19.74,997.0
2025-01-13,19.235,19.235,19.06,19.11,3110.0
2025-01-14,19.19,19.19,19.04,19.14,1601.0
2025-01-15,19.13,19.16,19.1,19.16,2162.0
2025-01-16,19.16,19.16,19.16,19.16,0.0
2025-01-17,19.74,19.75,19.74,19.75,1002.0
2025-01-20,19.685,19.75,19.685,19.75,355.0
2025-01-21,19.905,20.015,19.905,19.985,1248.0
2025-01-22,19.985,19.985,19.985,19.985,0.0
2025-01-23,19.985,19.985,19.985,19.985,10.0
2025-01-24,19.77,19.985,19.77,19.985,4.0
2025-01-28,20.05,20.1,20.05,20.1,1001.0
2025-01-29,20.035,20.295,20.035,20.295,788.0
2025-01-30,20.1,20.1,20.1,20.1,335.0
2025-01-31,20.1,20.1,20.1,20.1,0.0
2025-02-03,20.1,20.315,20.1,20.215,3151.0
2025-02-04,19.985,20.045,19.985,20.045,16.0
2025-02-05,20.315,20.365,20.315,20.365,1500.0
2025-02-06,20.625,20.635,20.625,20.635,236.0
2025-02-07,20.635,20.635,20.635,20.635,0.0
2025-02-10,20.325,20.325,20.325,20.325,1.0
2025-02-11,20.225,20.295,20.225,20.295,211.0
2025-02-12,19.935,19.945,19.935,19.945,1000.0
2025-02-13,19.675,19.8,19.675,19.8,279.0
2025-02-14,19.8,19.8,19.8,19.8,0.0
2025-02-17,20.11,20.11,20.11,20.11,49.0
2025-02-18,20.09,20.1,19.985,20.015,1548.0
2025-02-19,19.615,19.635,19.615,19.635,1050.0
2025-02-20,19.71,19.71,19.58,19.625,1501.0
2025-02-21,19.645,19.665,19.645,19.665,561.0
2025-02-24,19.925,20.005,19.905,19.905,1486.0
2025-02-25,20.05,20.16,20.05,20.14,1975.0
2025-02-26,20.45,20.47,20.335,20.335,3724.0
2025-02-27,20.48,20.49,20.48,20.49,2.0
2025-02-28,20.47,20.695,20.47,20.635,2053.0
2025-03-03,20.635,20.635,20.5,20.5,128.0
2025-03-04,20.72,20.925,20.72,20.81,7263.0
2025-03-05,20.45,20.45,20.4,20.4,800.0
2025-03-06,19.925,20.005,19.83,19.885,3134.0
2025-03-07,20.12,20.17,20.12,20.17,2340.0
2025-03-10,20.305,20.305,20.17,20.17,1.0
2025-03-11,20.45,20.45,20.305,20.305,2044.0
2025-03-12,19.995,20.05,19.995,19.995,384.0
2025-03-13,20.1,20.1,20.1,20.1,500.0
2025-03-14,20.21,20.275,20.1,20.21,1620.0
2025-03-17,20.12,20.19,20.12,20.12,1894.0
2025-03-18,20.265,20.265,20.17,20.17,159.0
2025-03-19,20.12,20.12,20.11,20.12,710.0
2025-03-20,20.255,20.45,20.255,20.45,2657.0
2025-03-21,20.295,20.45,20.295,20.45,1434.0
2025-03-24,20.245,20.245,20.235,20.235,509.0
2025-03-25,20.045,20.07,20.045,20.065,270.0
2025-03-26,20.05,20.1,20.035,20.035,3447.0
2025-03-27,19.945,19.945,19.84,19.84,2534.0
2025-03-28,19.965,19.965,19.84,19.84,487.0
2025-03-31,20.355,20.4,20.315,20.315,3955.0
2025-04-01,20.4,20.4,20.4,20.4,1000.0
2025-04-02,20.325,20.375,20.285,20.285,533.0
2025-04-03,20.87,20.925,20.83,20.885,2904.0
2025-04-04,21.365,21.385,21.275,21.315,16722.0
2025-04-07,21.645,21.955,21.42,21.595,9984.0
2025-04-08,21.18,21.18,20.935,21.08,222.0
2025-04-09,20.73,20.73,20.385,20.46,3886.0
2025-04-10,20.895,20.945,20.81,20.945,964.0
2025-04-11,20.47,20.47,20.39,20.4,1672.0
2025-04-14,20.355,20.355,20.265,20.295,1430.0
2025-04-15,20.295,20.295,20.295,20.295,0.0
2025-04-16,20.695,20.72,20.635,20.635,183.0
2025-04-17,20.915,20.915,20.915,20.915,50.0
2025-04-22,21.015,21.015,20.985,20.995,5008.0
2025-04-23,21.13,21.13,21.09,21.13,1076.0
2025-04-24,21.11,21.11,21.11,21.11,2.0
2025-04-28,21.11,21.11,21.11,21.11,0.0
2025-04-29,21.11,21.11,21.11,21.11,0.0
2025-04-30,21.49,21.49,21.11,21.11,2.0
2025-05-01,21.11,21.11,21.11,21.11,0.0
2025-05-02,21.19,21.295,21.19,21.295,5.0
2025-05-05,21.16,21.17,21.08,21.17,461.0
2025-05-06,21.17,21.17,21.17,21.17,0.0
2025-05-07,21.17,21.17,21.17,21.17,0.0
2025-05-08,21.22,21.22,21.22,21.22,68.0
2025-05-09,21.025,21.025,21.025,21.025,47.0
2025-05-12,20.685,20.76,20.685,20.76,784.0
2025-05-13,20.585,20.585,20.355,20.355,3275.0
2025-05-14,20.11,20.18,20.07,20.18,2727.0
2025-05-15,19.78,19.81,19.705,19.81,3865.0
2025-05-16,20.225,20.225,20.13,20.13,247.0
2025-05-19,20.18,20.18,19.915,20.05,2796.0
2025-05-20,20.19,20.53,20.19,20.53,11513.0
2025-05-21,20.325,20.325,20.295,20.295,2510.0
2025-05-22,20.05,20.19,19.975,20.19,548.0
2025-05-23,20.325,20.325,20.325,20.325,4.0
2025-05-26,20.48,20.48,20.48,20.48,1250.0
2025-05-27,20.79,20.79,20.79,20.79,1250.0
2025-05-28,20.995,21.005,20.965,20.965,797.0
2025-05-29,20.77,20.965,20.77,20.965,2.0
2025-05-30,20.985,21.14,20.915,21.14,2981.0
2025-06-02,21.14,21.14,21.14,21.14,0.0
2025-06-03,21.14,21.14,21.14,21.14,0.0
2025-06-04,21.18,21.18,21.14,21.14,1.0
2025-06-05,21.325,21.345,21.28,21.28,504.0
2025-06-06,21.28,21.28,21.28,21.28,0.0
2025-06-10,21.28,21.28,21.28,21.28,0.0
2025-06-11,21.14,21.14,21.14,21.14,100.0
2025-06-12,21.345,21.365,21.345,21.345,52.0
2025-06-13,21.345,21.345,21.345,21.345,0.0
2025-06-16,21.225,21.225,21.225,21.225,100.0
2025-06-17,21.305,21.305,21.255,21.275,9649.0
2025-06-18,21.275,21.275,21.275,21.275,0.0
2025-06-19,21.275,21.275,21.275,21.275,0.0
2025-06-20,21.275,21.275,21.275,21.275,0.0
2025-06-23,21.375,21.375,21.275,21.275,17.0
2025-06-24,22.08,22.08,21.275,21.275,7.0
2025-06-25,21.725,21.81,21.725,21.74,129.0
2025-06-26,21.935,21.935,21.77,21.77,307.0
2025-06-27,21.81,21.81,21.81,21.81,2.0
2025-06-30,21.56,21.63,21.54,21.55,742.0
2025-07-01,21.46,21.46,21.46,21.46,2000.0
2025-07-02,21.46,21.46,21.46,21.46,0.0
2025-07-03,21.55,21.63,21.55,21.56,1147.0
2025-07-04,21.45,21.46,21.41,21.45,4535.0
2025-07-07,21.55,21.55,21.55,21.55,1.0
2025-07-08,21.37,21.55,21.37,21.55,500.0
2025-07-09,20.99,20.99,20.8,20.8,6500.0
2025-07-10,20.8,20.8,20.8,20.8,0.0
2025-07-11,20.96,20.96,20.8,20.8,5.0
2025-07-14,20.8,20.8,20.8,20.8,0.0
2025-07-15,20.68,20.68,20.6,20.6,2.0
2025-07-16,20.45,20.61,20.45,20.51,2351.0
2025-07-17,20.7,20.86,20.51,20.51,598.0
2025-07-18,20.51,20.51,20.51,20.51,0.0
2025-07-21,20.51,20.51,20.51,20.51,0.0
2025-07-22,21.0,21.0,21.0,21.0,2000.0
2025-07-23,21.0,21.0,21.0,21.0,0.0
2025-07-24,20.98,20.98,20.83,20.83,2026.0
2025-07-25,20.84,20.84,20.84,20.84,5.0
2025-07-28,20.71,20.84,20.71,20.84,5.0
2025-07-29,20.9,20.9,20.89,20.89,2.0
2025-07-30,20.9,21.19,20.9,21.19,1123.0
2025-07-31,21.14,21.2,21.14,21.16,627.0
2025-08-01,21.05,21.16,20.94,21.16,90.0
2025-08-04,21.49,21.49,21.24,21.32,1060.0
2025-08-05,21.49,21.49,21.43,21.43,8131.0
2025-08-06,21.43,21.43,21.43,21.43,5.0
2025-08-07,21.32,21.32,21.26,21.27,2000.0
2025-08-08,21.27,21.27,21.27,21.27,0.0
2025-08-11,21.27,21.27,21.27,21.27,0.0
2025-08-12,21.28,21.3,21.26,21.3,997.0
2025-08-13,21.3,21.3,21.3,21.3,0.0
2025-08-14,21.47,21.5,21.46,21.5,1615.0
2025-08-15,21.38,21.5,21.38,21.5,1000.0
2025-08-18,21.18,21.25,21.18,21.25,212.0
2025-08-19,20.99,21.03,20.97,21.005,2177.0
2025-08-20,20.99,21.2,20.99,21.2,651.0
2025-08-21,21.2,21.2,21.2,21.2,0.0
2025-08-22,21.2,21.2,21.2,21.2,0.0
2025-08-25,21.6,21.6,21.27,21.27,2.0
2025-08-26,21.27,21.27,21.27,21.27,0.0
2025-08-27,21.0,21.05,20.99,21.04,4858.0
2025-08-28,21.04,21.04,21.04,21.04,0.0
2025-08-29,21.11,21.11,21.11,21.11,35.0
2025-09-01,21.08,21.08,21.08,21.08,1.0
2025-09-02,20.87,20.91,20.87,20.91,1902.0
2025-09-03,20.6,20.61,20.51,20.51,1988.0
2025-09-04,20.84,20.85,20.82,20.82,532.0
2025-09-05,20.96,20.96,20.96,20.96,1098.0
2025-09-08,21.08,21.08,21.08,21.08,49.0
2025-09-09,21.08,21.08,21.08,21.08,0.0
2025-09-10,21.42,21.42,21.2,21.2,5.0
2025-09-11,21.38,21.43,21.38,21.42,5800.0
2025-09-12,21.42,21.42,21.42,21.42,0.0
2025-09-15,21.28,21.42,21.25,21.42,1214.0
2025-09-16,21.49,21.49,21.42,21.42,3.0
2025-09-17,21.42,21.42,21.42,21.42,0.0
2025-09-18,21.38,21.57,21.38,21.57,1715.0
2025-09-19,21.57,21.57,21.57,21.57,0.0
2025-09-22,21.28,21.28,21.28,21.28,1061.0
2025-09-23,21.28,21.28,21.28,21.28,0.0
2025-09-24,21.28,21.28,21.28,21.28,0.0
2025-09-25,21.28,21.28,21.28,21.28,0.0
2025-09-26,20.82,20.9,20.77,20.77,6618.0
2025-09-29,21.0,21.01,20.92,21.01,3568.0
2025-09-30,21.02,21.02,21.02,21.02,53.0
2025-10-01,21.02,21.02,21.02,21.02,0.0
2025-10-02,21.2,21.2,21.2,21.2,325.0
2025-10-03,21.13,21.13,21.13,21.13,470.0
2025-10-06,20.97,21.03,20.92,20.97,3086.0
2025-10-07,20.86,20.95,20.84,20.84,5615.0
2025-10-08,21.03,21.03,21.0,21.0,481.0
2025-10-09,21.0,21.0,21.0,21.0,0.0
2025-10-10,21.05,21.05,21.02,21.02,570.0
2025-10-13,21.37,21.37,21.23,21.23,4720.0
2025-10-14,21.27,21.49,21.27,21.49,764.0
2025-10-15,21.66,21.69,21.65,21.69,226.0
2025-10-16,21.66,21.92,21.66,21.9,2288.0
2025-10-17,22.13,22.25,22.12,22.25,4661.0
2025-10-20,22.01,22.25,22.01,22.25,2.0
2025-10-21,22.13,22.24,22.09,22.17,2902.0
2025-10-22,22.17,22.17,22.17,22.17,0.0
2025-10-23,22.18,22.18,22.16,22.16,955.0
2025-10-24,22.085,22.13,22.085,22.085,3.0
2025-10-27,22.08,22.08,21.85,21.85,1222.0
2025-10-28,21.85,21.85,21.85,21.85,0.0
2025-10-29,21.85,21.85,21.85,21.85,0.0
2025-10-30,21.21,21.37,21.21,21.36,1989.0
2025-10-31,21.32,21.33,21.28,21.28,246.0
2025-11-03,21.24,21.3,21.24,21.24,2518.0
2025-11-04,21.24,21.24,21.24,21.24,0.0
2025-11-05,21.33,21.34,21.28,21.34,2848.0
2025-11-06,21.09,21.11,21.02,21.1,4441.0
2025-11-07,21.24,21.26,21.2,21.2,1415.0
2025-11-10,21.1,21.1,20.94,20.96,4553.0
2025-11-11,20.99,21.06,20.91,20.91,2169.0
2025-11-12,21.09,21.15,21.08,21.15,2623.0
2025-11-13,20.78,20.78,20.74,20.74,1386.0
2025-11-14,20.705,20.75,20.705,20.75,1202.0
2025-11-17,20.85,20.85,20.6,20.6,2336.0
2025-11-18,20.51,20.51,20.5,20.5,811.0
2025-11-19,20.78,20.84,20.78,20.83,505.0
2025-11-20,20.635,20.68,20.635,20.68,1701.0
2025-11-21,20.67,20.69,20.67,20.69,508.0
2025-11-24,20.72,20.79,20.68,20.74,2816.0
2025-11-25,20.83,20.84,20.83,20.83,230.0
2025-11-26,20.8,20.81,20.45,20.46,4617.0