Date,Open,High,Low,Close,Volume
2024-03-12,20.850000467084843,20.850000467084843,20.760000314127392,20.790001000896087,1018.0
2024-03-14,20.399999702297585,20.399999702297585,20.25000008315137,20.25000008315137,2.0
2024-03-15,19.959999166433214,19.959999166433214,19.959999166433214,19.959999166433214,100.0
2024-03-18,19.850000462978603,19.850000462978603,19.850000462978603,19.850000462978603,250.0
2024-03-19,19.770000538944046,19.770000538944046,19.770000538944046,19.770000538944046,260.0
2024-03-20,19.920000158090257,19.920000158090257,19.920000158090257,19.920000158090257,300.0
2024-03-22,20.139999472348123,20.139999472348123,20.139999472348123,20.139999472348123,8000.0
2024-03-25,20.290000998842967,20.290000998842967,20.290000998842967,20.290000998842967,1475.0
2024-03-27,20.170000159116817,20.170000159116817,20.170000159116817,20.170000159116817,330.0
2024-03-28,20.170000159116817,20.170000159116817,20.15999993019392,20.15999993019392,7500.0
2024-04-03,19.629999241372097,19.680000385986595,19.62000091979784,19.62000091979784,1109.0
2024-04-04,19.659999928140795,19.659999928140795,19.549999317337544,19.58000000410624,5555.0
2024-04-08,19.399999698191344,19.399999698191344,19.35000046092548,19.35000046092548,733.0
2024-04-09,19.35000046092548,19.409999927114235,19.33000000307968,19.34000023200258,2026.0
2024-04-10,19.60000046195204,19.659999928140795,19.60000046195204,19.659999928140795,3026.0
2024-04-15,18.819999772103664,18.88999946721532,18.719999390223308,18.719999390223308,3254.0
2024-04-16,18.530000762734147,18.530000762734147,18.530000762734147,18.530000762734147,836.0
2024-04-17,18.200000837673034,18.200000837673034,18.200000837673034,18.200000837673034,22.0
2024-04-19,18.819999772103664,18.819999772103664,18.700000839726155,18.700000839726155,3000.0
2024-04-22,18.3899994651622,18.3899994651622,18.270000532784685,18.270000532784685,7.0
2024-04-23,18.520000533811245,18.520000533811245,18.520000533811245,18.520000533811245,270.0
2024-04-26,18.180000379827234,18.209999159247293,18.12000091363848,18.209999159247293,469.0
2024-04-29,18.409999923007994,18.409999923007994,18.409999923007994,18.409999923007994,380.0
2024-04-30,18.58,18.58,18.58,18.58,457.0
2024-05-01,18.58,18.58,18.58,18.58,0.0
2024-05-02,18.45,18.58,18.45,18.58,125.0
2024-05-03,18.65,18.65,18.65,18.65,5.0
2024-05-06,18.95,18.95,18.65,18.65,400.0
2024-05-07,18.65,18.65,18.65,18.65,0.0
2024-05-08,19.12,19.12,19.12,19.12,520.0
2024-05-09,19.12,19.12,19.12,19.12,0.0
2024-05-10,19.12,19.12,19.12,19.12,0.0
2024-05-13,19.12,19.12,19.12,19.12,0.0
2024-05-14,19.12,19.12,19.12,19.12,0.0
2024-05-15,19.12,19.12,19.12,19.12,0.0
2024-05-16,19.63,19.69,19.12,19.12,1135.0
2024-05-17,19.5,19.5,19.43,19.43,450.0
2024-05-20,19.27,19.32,19.27,19.32,517.0
2024-05-21,19.13,19.13,19.13,19.13,5.0
2024-05-22,19.13,19.13,19.13,19.13,0.0
2024-05-23,19.27,19.28,19.2,19.2,2032.0
2024-05-24,19.2,19.2,19.2,19.2,0.0
2024-05-27,19.2,19.2,19.2,19.2,0.0
2024-05-28,19.2,19.2,19.2,19.2,0.0
2024-05-29,18.8,18.8,18.77,18.77,34.0
2024-05-30,18.48,18.56,18.48,18.56,1157.0
2024-05-31,18.84,18.84,18.84,18.84,215.0
2024-06-03,19.01,19.01,19.01,19.01,1.0
2024-06-04,19.37,19.39,19.34,19.37,1077.0
2024-06-05,19.65,19.65,19.37,19.37,248.0
2024-06-06,19.84,19.84,19.83,19.83,76.0
2024-06-07,19.82,19.82,19.82,19.82,800.0
2024-06-11,19.82,19.82,19.82,19.82,0.0
2024-06-12,19.82,19.82,19.82,19.82,0.0
2024-06-13,19.69,19.69,19.68,19.68,52.0
2024-06-14,19.96,20.0,19.92,19.92,2965.0
2024-06-17,19.92,19.92,19.92,19.92,0.0
2024-06-18,19.97,19.97,19.89,19.89,964.0
2024-06-19,20.13,20.13,20.06,20.06,4.0
2024-06-20,20.06,20.06,20.06,20.06,0.0
2024-06-21,19.96,19.96,19.96,19.96,200.0
2024-06-24,19.96,19.96,19.96,19.96,0.0
2024-06-25,19.96,19.96,19.96,19.96,0.0
2024-06-26,19.99,19.99,19.99,19.99,1481.0
2024-06-27,19.7,19.7,19.63,19.63,10.0
2024-06-28,19.79,19.79,19.79,19.79,9.0
2024-07-01,19.46,19.46,19.46,19.46,260.0
2024-07-02,19.2,19.26,19.2,19.26,2467.0
2024-07-03,19.22,19.28,19.22,19.26,315.0
2024-07-04,19.46,19.46,19.46,19.46,4.0
2024-07-05,19.54,19.54,19.54,19.54,4.0
2024-07-08,19.74,19.8,19.74,19.8,1500.0
2024-07-09,19.81,19.81,19.81,19.81,1.0
2024-07-10,19.82,19.82,19.82,19.82,2.0
2024-07-11,19.9,19.91,19.8,19.8,11.0
2024-07-12,20.115,20.15,20.115,20.12,36.0
2024-07-15,20.12,20.12,20.12,20.12,0.0
2024-07-16,20.12,20.12,20.12,20.12,0.0
2024-07-17,20.32,20.37,20.32,20.32,2206.0
2024-07-18,20.36,20.36,20.36,20.36,1.0
2024-07-19,20.245,20.28,20.175,20.175,4.0
2024-07-22,20.1,20.1,20.1,20.1,1.0
2024-07-23,20.025,20.025,20.025,20.025,1.0
2024-07-24,19.995,20.03,19.995,20.03,210.0
2024-07-25,19.9,19.97,19.9,19.97,280.0
2024-07-26,20.005,20.04,20.0,20.0,13.0
2024-07-29,20.37,20.37,20.37,20.37,5.0
2024-07-30,20.37,20.37,20.37,20.37,0.0
2024-07-31,20.37,20.37,20.37,20.37,0.0
2024-08-01,20.91,20.91,20.83,20.83,42.0
2024-08-02,21.33,21.36,21.23,21.29,1425.0
2024-08-05,22.34,22.4,22.09,22.4,9120.0
2024-08-06,22.0,22.0,21.83,21.94,4980.0
2024-08-07,21.66,21.68,21.55,21.61,12706.0
2024-08-08,21.55,21.62,21.55,21.59,3759.0
2024-08-09,21.31,21.31,21.31,21.31,3.0
2024-08-12,21.43,21.49,21.43,21.49,989.0
2024-08-13,21.64,21.64,21.6,21.6,369.0
2024-08-14,21.8,21.9,21.8,21.9,10136.0
2024-08-15,21.94,21.94,21.92,21.92,15481.0
2024-08-16,21.59,21.62,21.59,21.62,2333.0
2024-08-19,21.53,21.53,21.53,21.53,90.0
2024-08-20,21.745,21.78,21.64,21.64,202.0
2024-08-21,22.03,22.03,21.95,21.95,2087.0
2024-08-22,22.03,22.03,22.03,22.03,226.0
2024-08-23,21.9,21.9,21.815,21.86,93.0
2024-08-26,22.08,22.12,22.07,22.085,718.0
2024-08-27,22.02,22.02,22.0,22.01,947.0
2024-08-28,21.97,21.98,21.93,21.93,495.0
2024-08-29,21.93,21.93,21.93,21.93,0.0
2024-08-30,21.77,21.77,21.77,21.77,3.0
2024-09-02,21.5,21.52,21.5,21.52,90.0
2024-09-03,21.58,21.58,21.58,21.58,3.0
2024-09-04,21.9,21.95,21.9,21.95,2772.0
2024-09-05,22.28,22.28,22.21,22.21,4021.0
2024-09-06,22.37,22.37,22.27,22.28,1580.0
2024-09-09,22.36,22.36,22.24,22.24,274.0
2024-09-10,22.44,22.49,22.42,22.42,1097.0
2024-09-11,22.73,22.83,22.73,22.83,1404.0
2024-09-12,22.73,22.73,22.57,22.58,317.0
2024-09-13,22.77,22.77,22.66,22.66,2236.0
2024-09-16,22.73,22.765,22.68,22.75,1360.0
2024-09-17,22.86,22.87,22.84,22.84,7369.0
2024-09-18,22.75,22.77,22.75,22.77,1173.0
2024-09-19,22.31,22.38,22.3,22.38,3848.0
2024-09-20,22.35,22.44,22.35,22.44,858.0
2024-09-23,22.22,22.22,22.22,22.22,35.0
2024-09-24,22.26,22.26,22.04,22.04,713.0
2024-09-25,22.19,22.28,22.19,22.235,1586.0
2024-09-26,22.235,22.235,22.235,22.235,0.0
2024-09-27,22.0,22.235,22.0,22.235,7.0
2024-09-30,22.19,22.2,22.19,22.2,675.0
2024-10-01,22.12,22.12,22.04,22.04,235.0
2024-10-02,22.31,22.31,22.28,22.28,290.0
2024-10-03,22.005,22.04,22.005,22.005,22.0
2024-10-04,21.78,21.78,21.72,21.72,170.0
2024-10-07,21.13,21.13,21.1,21.11,1483.0
2024-10-08,20.94,21.11,20.94,21.11,4.0
2024-10-09,20.86,20.86,20.85,20.86,142.0
2024-10-10,20.69,20.72,20.69,20.69,1063.0
2024-10-11,20.49,20.62,20.49,20.62,726.0
2024-10-14,20.51,20.52,20.43,20.52,4782.0
2024-10-15,20.51,20.58,20.45,20.55,1276.0
2024-10-16,20.82,20.83,20.74,20.82,2666.0
2024-10-17,20.88,20.88,20.84,20.84,64.0
2024-10-18,20.49,20.84,20.49,20.84,2838.0
2024-10-21,20.52,20.55,20.52,20.52,1952.0
2024-10-22,20.12,20.12,19.82,19.82,906.0
2024-10-23,19.94,19.99,19.9,19.9,1500.0
2024-10-24,19.82,19.94,19.82,19.86,5112.0
2024-10-25,20.025,20.06,20.025,20.05,1000.0
2024-10-28,19.78,19.78,19.64,19.71,6891.0
2024-10-29,19.71,19.76,19.69,19.705,8726.0
2024-10-30,19.82,19.83,19.8,19.8,5168.0
2024-10-31,19.63,19.66,19.61,19.63,4460.0
2024-11-01,19.63,19.63,19.63,19.63,0.0
2024-11-04,19.59,19.59,19.47,19.57,816.0
2024-11-05,19.57,19.57,19.57,19.57,39.0
2024-11-06,19.59,19.59,18.77,19.1,1722.0
2024-11-07,19.0,19.06,18.98,19.06,1317.0
2024-11-08,19.38,19.46,19.38,19.38,566.0
2024-11-11,19.55,19.55,19.33,19.33,4050.0
2024-11-12,19.34,19.46,19.34,19.4,2755.0
2024-11-13,19.0,19.03,18.99,18.99,2096.0
2024-11-14,18.99,18.99,18.99,18.99,0.0
2024-11-15,18.88,18.88,18.82,18.82,1747.0
2024-11-18,18.9,18.99,18.89,18.91,1471.0
2024-11-19,19.07,19.09,19.06,19.06,421.0
2024-11-20,19.1,19.1,19.06,19.06,316.0
2024-11-21,19.07,19.07,19.06,19.06,1000.0
2024-11-22,19.0,19.05,19.0,19.05,87.0
2024-11-25,19.36,19.38,19.36,19.36,1971.0
2024-11-26,19.71,19.73,19.55,19.56,1617.0
2024-11-27,19.45,19.57,19.45,19.56,527.0
2024-11-28,19.73,19.73,19.56,19.56,60.0
2024-11-29,19.76,19.76,19.56,19.56,50.0
2024-12-02,19.82,20.0,19.82,19.99,442.0
2024-12-03,20.04,20.04,19.99,19.99,1158.0
2024-12-04,19.99,19.99,19.99,19.99,0.0
2024-12-05,19.99,19.99,19.99,19.99,0.0
2024-12-06,20.05,20.07,20.05,20.07,406.0
2024-12-09,20.21,20.21,20.21,20.21,924.0
2024-12-10,20.06,20.21,20.06,20.21,3.0
2024-12-11,19.73,19.73,19.73,19.73,3.0
2024-12-12,19.57,19.63,19.57,19.63,543.0
2024-12-13,19.63,19.63,19.63,19.63,0.0
2024-12-16,19.145,19.145,19.145,19.145,1.0
2024-12-17,19.14,19.145,19.14,19.145,7.0
2024-12-18,19.15,19.16,19.15,19.15,500.0
2024-12-19,19.01,19.01,17.62,18.58,1596.0
2024-12-20,18.41,18.41,18.41,18.41,543.0
2024-12-23,18.525,18.58,18.525,18.58,1309.0
2024-12-24,18.27,18.29,18.27,18.28,273.0
2024-12-27,18.32,18.38,18.32,18.38,3780.0
2024-12-30,18.15,18.19,18.15,18.19,1000.0
2024-12-31,18.51,18.98,18.51,18.53,3439.0
2025-01-02,18.27,18.32,18.27,18.32,91.0
2025-01-03,18.48,18.49,18.48,18.49,3200.0
2025-01-06,18.17,18.2,18.17,18.2,549.0
2025-01-07,18.18,18.23,18.18,18.23,1525.0
2025-01-08,17.93,17.95,17.93,17.93,328.0
2025-01-09,17.92,18.0,17.92,17.99,721.0
2025-01-10,17.92,17.98,17.92,17.93,2768.0
2025-01-13,17.54,17.54,17.46,17.46,3094.0
2025-01-14,17.58,17.58,17.48,17.56,3737.0
2025-01-15,17.49,17.49,17.49,17.49,10.0
2025-01-16,17.49,17.49,17.49,17.49,0.0
2025-01-17,18.07,18.17,17.49,17.49,5.0
2025-01-20,18.11,18.13,18.11,18.13,6125.0
2025-01-21,18.41,18.41,18.27,18.39,6117.0
2025-01-22,18.29,18.39,18.19,18.39,463.0
2025-01-23,18.12,18.39,18.12,18.39,552.0
2025-01-24,18.07,18.07,18.07,18.07,5.0
2025-01-28,18.395,18.44,18.34,18.38,1645.0
2025-01-29,18.475,18.51,18.475,18.475,5.0
2025-01-30,18.475,18.475,18.475,18.475,0.0
2025-01-31,18.475,18.475,18.475,18.475,0.0
2025-02-03,18.56,18.61,18.54,18.6,675.0
2025-02-04,18.4,18.41,18.365,18.41,2698.0
2025-02-05,18.41,18.41,18.41,18.41,0.0
2025-02-06,18.41,18.41,18.41,18.41,0.0
2025-02-07,18.8,18.8,18.41,18.41,471.0
2025-02-10,18.41,18.41,18.41,18.41,0.0
2025-02-11,18.72,18.72,18.41,18.41,162.0
2025-02-12,18.5,18.5,18.41,18.41,1086.0
2025-02-13,18.41,18.41,18.22,18.41,602.0
2025-02-14,18.43,18.44,18.43,18.44,1633.0
2025-02-17,18.6,18.6,18.59,18.6,7500.0
2025-02-18,18.59,18.67,18.59,18.6,12.0
2025-02-19,18.6,18.6,18.6,18.6,0.0
2025-02-20,18.42,18.47,18.42,18.47,2107.0
2025-02-21,18.58,18.63,18.58,18.63,4003.0
2025-02-24,18.8,18.88,18.8,18.88,1281.0
2025-02-25,18.91,19.13,18.91,19.13,682.0
2025-02-26,19.36,19.48,19.35,19.35,1576.0
2025-02-27,19.52,19.52,19.48,19.51,1002.0
2025-02-28,19.5,19.73,19.5,19.73,4175.0
2025-03-03,19.64,19.68,19.58,19.68,1604.0
2025-03-04,20.04,20.17,19.99,19.99,6675.0
2025-03-05,19.59,19.7,19.52,19.69,728.0
2025-03-06,19.36,19.36,19.36,19.36,545.0
2025-03-07,19.5,19.62,19.49,19.61,2441.0
2025-03-10,19.56,19.56,19.56,19.56,508.0
2025-03-11,19.84,19.99,19.84,19.93,3848.0
2025-03-12,19.54,19.54,19.53,19.53,511.0
2025-03-13,19.39,19.53,19.39,19.53,1.0
2025-03-14,19.46,19.55,19.41,19.43,2487.0
2025-03-17,19.41,19.44,19.41,19.43,2231.0
2025-03-18,19.45,19.45,19.45,19.45,6.0
2025-03-19,19.45,19.47,19.45,19.47,499.0
2025-03-20,19.62,19.64,19.47,19.47,2000.0
2025-03-21,19.64,19.71,19.64,19.7,1547.0
2025-03-24,19.63,19.7,19.63,19.7,1.0
2025-03-25,19.33,19.38,19.3,19.38,1897.0
2025-03-26,19.36,19.38,19.36,19.38,38.0
2025-03-27,19.38,19.38,19.38,19.38,0.0
2025-03-28,19.24,19.27,19.22,19.22,3066.0
2025-03-31,19.79,19.82,19.79,19.8,1253.0
2025-04-01,19.81,19.81,19.81,19.81,100.0
2025-04-02,19.38,19.89,19.38,19.39,1149.0
2025-04-03,20.06,20.53,20.06,20.06,579.0
2025-04-04,20.62,20.78,20.5,20.67,4166.0
2025-04-07,21.21,21.3,20.94,20.97,11225.0
2025-04-08,20.22,20.22,19.92,20.05,3118.0
2025-04-09,19.31,19.51,18.82,18.82,3657.0
2025-04-10,19.26,19.49,19.26,19.45,1813.0
2025-04-11,18.63,18.83,18.63,18.83,3126.0
2025-04-14,18.67,18.73,18.67,18.73,1152.0
2025-04-15,19.2,19.26,19.13,19.22,3701.0
2025-04-16,19.37,19.37,19.22,19.22,82.0
2025-04-17,19.39,19.43,19.34,19.4,1067.0
2025-04-22,19.01,19.13,18.99,19.05,9314.0
2025-04-23,19.18,19.26,19.18,19.22,4979.0
2025-04-24,19.21,19.24,19.18,19.2,1100.0
2025-04-28,19.69,19.7,19.68,19.7,2325.0
2025-04-29,19.7,19.7,19.7,19.7,0.0
2025-04-30,20.02,20.1,20.02,20.08,185.0
2025-05-01,19.95,19.96,19.95,19.96,5249.0
2025-05-02,19.79,19.79,19.77,19.77,1501.0
2025-05-05,19.49,19.55,19.47,19.47,514.0
2025-05-06,19.24,19.32,19.24,19.24,21.0
2025-05-07,19.4,19.81,19.4,19.41,1384.0
2025-05-08,19.7,19.7,19.7,19.7,255.0
2025-05-09,19.26,19.3,19.18,19.19,566.0
2025-05-12,19.19,19.19,19.19,19.19,0.0
2025-05-13,18.86,19.19,18.86,19.19,3534.0
2025-05-14,18.86,18.89,18.83,18.89,3521.0
2025-05-15,18.56,18.6,18.53,18.53,551.0
2025-05-16,19.0,19.06,19.0,19.0,2000.0
2025-05-19,18.81,18.81,18.66,18.67,1870.0
2025-05-20,18.94,18.94,18.87,18.9,1018.0
2025-05-21,18.72,18.73,18.72,18.73,601.0
2025-05-22,18.36,18.39,18.3,18.39,2268.0
2025-05-23,18.66,18.66,18.56,18.56,313.0
2025-05-26,18.55,18.55,18.55,18.55,1000.0
2025-05-27,18.78,18.84,18.78,18.84,1058.0
2025-05-28,18.88,18.88,18.85,18.88,1052.0
2025-05-29,18.68,18.77,18.63,18.7,874.0
2025-05-30,18.7,18.7,18.7,18.7,0.0
2025-06-02,19.04,19.13,19.04,19.11,1311.0
2025-06-03,18.955,19.11,18.945,19.11,8.0
2025-06-04,19.11,19.11,19.11,19.11,0.0
2025-06-05,19.3,19.3,19.23,19.27,2450.0
2025-06-06,19.2,19.27,19.2,19.27,26.0
2025-06-10,18.77,18.8,18.77,18.8,200.0
2025-06-11,18.83,18.83,18.8,18.8,86.0
2025-06-12,19.19,19.19,18.8,18.8,2.0
2025-06-13,19.43,19.46,19.35,19.35,3833.0
2025-06-16,19.07,19.07,19.06,19.07,1000.0
2025-06-17,19.06,19.07,19.06,19.07,13.0
2025-06-18,19.07,19.07,19.07,19.07,0.0
2025-06-19,19.2,19.28,19.16,19.16,1518.0
2025-06-20,19.24,19.24,19.22,19.22,1046.0
2025-06-23,19.21,19.25,19.17,19.2,579.0
2025-06-24,19.45,19.45,19.2,19.2,6.0
2025-06-25,19.56,19.66,19.56,19.66,1031.0
2025-06-26,19.67,19.67,19.67,19.67,220.0
2025-06-27,19.81,19.81,19.63,19.67,2548.0
2025-06-30,19.71,19.71,19.63,19.63,1002.0
2025-07-01,19.9,19.9,19.89,19.89,1305.0
2025-07-02,19.84,19.84,19.83,19.83,242.0
2025-07-03,19.83,19.83,19.83,19.83,0.0
2025-07-04,19.48,19.48,19.43,19.48,6003.0
2025-07-07,19.52,19.54,19.44,19.44,2306.0
2025-07-08,19.22,19.27,19.2,19.2,2317.0
2025-07-09,19.19,19.21,19.19,19.21,52.0
2025-07-10,19.21,19.21,19.21,19.21,0.0
2025-07-11,19.32,19.32,19.32,19.32,13.0
2025-07-14,19.07,19.32,19.06,19.32,270.0
2025-07-15,19.11,19.13,19.03,19.12,3924.0
2025-07-16,18.87,18.96,18.85,18.96,1090.0
2025-07-17,18.87,18.87,18.86,18.87,294.0
2025-07-18,19.07,19.07,19.02,19.02,1165.0
2025-07-21,19.15,19.17,19.09,19.09,3.0
2025-07-22,19.36,19.36,19.09,19.09,6.0
2025-07-23,19.09,19.09,19.09,19.09,0.0
2025-07-24,19.09,19.09,19.09,19.09,0.0
2025-07-25,19.29,19.29,19.27,19.29,2429.0
2025-07-28,19.28,19.31,19.27,19.29,2325.0
2025-07-29,19.26,19.27,19.19,19.19,1044.0
2025-07-30,19.57,19.57,19.51,19.57,1071.0
2025-07-31,19.57,19.57,19.57,19.57,0.0
2025-08-01,19.37,19.57,19.37,19.57,12.0
2025-08-04,19.85,19.95,19.84,19.84,1238.0
2025-08-05,20.12,20.12,20.02,20.04,1306.0
2025-08-06,20.02,20.04,20.02,20.04,5.0
2025-08-07,19.92,20.04,19.91,20.04,420.0
2025-08-08,20.04,20.04,20.04,20.04,0.0
2025-08-11,19.85,19.86,19.78,19.78,1507.0
2025-08-12,19.8,19.8,19.74,19.78,1009.0
2025-08-13,19.69,19.79,19.66,19.79,643.0
2025-08-14,20.0,20.0,20.0,20.0,1.0
2025-08-15,19.8,19.89,19.8,19.89,1133.0
2025-08-18,19.73,19.74,19.66,19.66,348.0
2025-08-19,19.56,19.64,19.56,19.61,1008.0
2025-08-20,19.7,19.7,19.63,19.64,5190.0
2025-08-21,19.74,19.82,19.74,19.82,750.0
2025-08-22,19.68,19.82,19.67,19.82,3519.0
2025-08-25,19.85,19.91,19.83,19.91,5402.0
2025-08-26,19.93,19.93,19.785,19.83,1793.0
2025-08-27,19.85,19.85,19.83,19.83,755.0
2025-08-28,20.03,20.04,19.83,19.83,1245.0
2025-08-29,20.07,20.16,19.83,19.83,574.0
2025-09-01,19.96,19.96,19.83,19.83,1.0
2025-09-02,19.96,19.97,19.84,19.84,5331.0
2025-09-03,19.9,19.91,19.83,19.85,1628.0
2025-09-04,19.85,19.85,19.85,19.85,0.0
2025-09-05,20.39,20.39,19.85,19.85,273.0
2025-09-08,20.52,20.52,20.52,20.52,2543.0
2025-09-09,20.75,20.79,20.71,20.73,882.0
2025-09-10,20.64,20.64,20.57,20.57,1008.0
2025-09-11,20.71,20.71,20.71,20.71,4590.0
2025-09-12,20.91,20.91,20.79,20.8,4882.0
2025-09-15,20.8,20.8,20.8,20.8,0.0
2025-09-16,20.79,20.86,20.78,20.78,1309.0
2025-09-17,20.855,20.89,20.83,20.83,2868.0
2025-09-18,20.83,20.83,20.83,20.83,0.0
2025-09-19,20.46,20.48,20.45,20.48,3798.0
2025-09-22,20.48,20.48,20.48,20.48,0.0
2025-09-23,20.39,20.39,20.39,20.39,8.0
2025-09-24,20.39,20.39,20.39,20.39,0.0
2025-09-25,20.39,20.39,20.39,20.39,0.0
2025-09-26,20.25,20.25,20.15,20.15,46.0
2025-09-29,20.2,20.2,20.19,20.19,127.0
2025-09-30,20.37,20.39,20.19,20.19,55.0
2025-10-01,20.27,20.27,20.19,20.19,1.0
2025-10-02,20.565,20.6,20.565,20.57,431.0
2025-10-03,20.57,20.57,20.57,20.57,0.0
2025-10-06,20.38,20.41,20.35,20.35,1046.0
2025-10-07,20.29,20.33,20.29,20.29,243.0
2025-10-08,20.47,20.48,20.47,20.47,639.0
2025-10-09,20.47,20.47,20.47,20.47,0.0
2025-10-10,20.42,20.47,20.42,20.47,30.0
2025-10-13,20.75,20.75,20.61,20.61,3520.0
2025-10-14,20.76,20.76,20.71,20.71,15.0
2025-10-15,20.92,20.93,20.88,20.89,402.0
2025-10-16,20.87,20.87,20.85,20.86,548.0
2025-10-17,21.15,21.23,21.13,21.21,2056.0
2025-10-20,20.96,20.98,20.96,20.98,954.0
2025-10-21,21.13,21.13,21.05,21.05,101.0
2025-10-22,21.18,21.18,21.18,21.18,620.0
2025-10-23,21.19,21.25,21.19,21.2,1425.0
2025-10-24,21.04,21.04,20.96,21.0,3142.0
2025-10-27,20.87,21.0,20.46,20.46,557.0
2025-10-28,21.12,21.12,21.07,21.07,2160.0
2025-10-29,21.15,21.16,21.1,21.1,73.0
2025-10-30,20.72,20.73,20.62,20.63,1645.0
2025-10-31,20.53,20.53,20.53,20.53,141.0
2025-11-03,20.595,20.595,20.53,20.53,48.0
2025-11-04,20.58,20.58,20.53,20.53,7.0
2025-11-05,20.7,20.7,20.61,20.7,1495.0
2025-11-06,20.26,20.32,20.26,20.32,2240.0
2025-11-07,20.64,20.66,20.32,20.32,1012.0
2025-11-10,20.32,20.32,20.32,20.32,0.0
2025-11-11,20.54,20.56,20.46,20.47,4575.0
2025-11-12,20.47,20.47,20.47,20.47,0.0
2025-11-13,20.67,20.68,20.65,20.67,1000.0
2025-11-14,20.67,20.67,20.67,20.67,0.0
2025-11-17,20.48,20.48,20.48,20.48,1.0
2025-11-18,20.49,20.49,20.48,20.48,2.0
2025-11-19,20.48,20.48,20.48,20.48,0.0
2025-11-20,20.44,20.44,20.44,20.44,925.0
2025-11-21,20.73,20.73,20.44,20.44,63.0
2025-11-24,20.44,20.44,20.44,20.44,0.0
2025-11-25,21.005,21.005,20.44,20.44,5.0
2025-11-26,20.44,20.44,20.44,20.44,0.0