Date,Open,High,Low,Close,Volume
2021-03-31,19.099441164517795,19.099441164517795,19.099441164517795,19.099441164517795,995600.0
2021-04-01,19.204023260824822,19.204023260824822,19.15648746359538,19.15648746359538,500.0
2021-04-05,19.356129733487567,19.441692335516134,19.356129733487567,19.432185178256866,900.0
2021-04-06,19.508239917522545,19.508239917522545,19.508239917522545,19.508239917522545,300.0
2021-04-07,19.62232305653253,19.631830213875617,19.612815899189435,19.612815899189435,900.0
2021-04-08,19.612815899189435,19.612815899189435,19.612815899189435,19.612815899189435,0.0
2021-04-09,19.612815899189435,19.612815899189435,19.612815899189435,19.612815899189435,0.0
2021-04-12,19.726900868794303,19.726900868794303,19.726900868794303,19.726900868794303,2000.0
2021-04-13,19.793447017734813,19.793447017734813,19.75542020405796,19.75542020405796,1200.0
2021-04-14,19.85048845073301,19.85048845073301,19.717391880856333,19.717391880856333,8200.0
2021-04-15,19.717391880856333,19.717391880856333,19.717391880856333,19.717391880856333,0.0
2021-04-16,19.936054583711893,19.9550689008665,19.9265474251346,19.9550689008665,400.0
2021-04-19,19.9550689008665,19.9550689008665,19.9550689008665,19.9550689008665,0.0
2021-04-20,19.821971196744823,19.86950517366284,19.821971196744823,19.86950517366284,300.0
2021-04-21,19.86950517366284,19.86950517366284,19.86950517366284,19.86950517366284,0.0
2021-04-22,19.84098393126162,19.84098393126162,19.84098393126162,19.84098393126162,100.0
2021-04-23,19.84098393126162,19.84098393126162,19.84098393126162,19.84098393126162,0.0
2021-04-26,19.84098393126162,19.84098393126162,19.84098393126162,19.84098393126162,0.0
2021-04-27,19.84098393126162,19.84098393126162,19.84098393126162,19.84098393126162,0.0
2021-04-28,19.64038547994183,19.64038547994183,19.64038547994183,19.64038547994183,116800.0
2021-04-29,19.63182815365268,19.63182815365268,19.63182815365268,19.63182815365268,100.0
2021-04-30,19.63182815365268,19.63182815365268,19.63182815365268,19.63182815365268,0.0
2021-05-03,19.63182815365268,19.63182815365268,19.63182815365268,19.63182815365268,0.0
2021-05-04,19.489225755921737,19.489225755921737,19.489225755921737,19.489225755921737,300.0
2021-05-05,19.62232488712742,19.62232488712742,19.62232488712742,19.62232488712742,100.0
2021-05-06,19.394156855055243,19.394156855055243,19.394156855055243,19.394156855055243,200.0
2021-05-07,19.53676306706134,19.53676306706134,19.53676306706134,19.53676306706134,100.0
2021-05-10,19.346624069565014,19.346624069565014,19.270568618925104,19.270568618925104,1500.0
2021-05-11,18.96634584758725,18.96634584758725,18.96634584758725,18.96634584758725,100.0
2021-05-12,18.96634584758725,18.96634584758725,18.96634584758725,18.96634584758725,0.0
2021-05-13,18.96634584758725,18.96634584758725,18.96634584758725,18.96634584758725,0.0
2021-05-14,19.18500679885902,19.18500679885902,18.98536009940753,19.18500679885902,2900.0
2021-05-17,19.232542925857235,19.232542925857235,19.15648746359538,19.15648746359538,1600.0
2021-05-18,19.15648746359538,19.15648746359538,19.15648746359538,19.15648746359538,0.0
2021-05-19,18.90930145564724,18.90930145564724,18.90930145564724,18.90930145564724,100.0
2021-05-20,18.90930145564724,18.90930145564724,18.90930145564724,18.90930145564724,0.0
2021-05-21,18.90930145564724,18.90930145564724,18.90930145564724,18.90930145564724,0.0
2021-05-25,19.2800760864522,19.2800760864522,19.23254029572348,19.23254029572348,200.0
2021-05-26,19.23254029572348,19.23254029572348,19.23254029572348,19.23254029572348,0.0
2021-05-27,19.23254029572348,19.23254029572348,19.23254029572348,19.23254029572348,0.0
2021-05-28,19.23254029572348,19.23254029572348,19.23254029572348,19.23254029572348,0.0
2021-05-31,19.33711818452795,19.33711818452795,19.33711818452795,19.33711818452795,100.0
2021-06-01,19.289580873388346,19.289580873388346,19.289580873388346,19.289580873388346,7400.0
2021-06-02,19.299088202330637,19.299088202330637,19.28007569972551,19.28007569972551,300.0
2021-06-03,19.28007569972551,19.28007569972551,19.28007569972551,19.28007569972551,1500.0
2021-06-04,19.460704513520508,19.460704513520508,19.460704513520508,19.460704513520508,200.0
2021-06-07,19.41317116987362,19.41317116987362,19.394156855055243,19.394156855055243,800.0
2021-06-08,19.394156855055243,19.394156855055243,19.394156855055243,19.394156855055243,0.0
2021-06-09,19.394156855055243,19.394156855055243,19.394156855055243,19.394156855055243,0.0
2021-06-10,19.55577532152457,19.55577532152457,19.55577532152457,19.55577532152457,100.0
2021-06-11,19.55577532152457,19.55577532152457,19.55577532152457,19.55577532152457,0.0
2021-06-14,19.55577532152457,19.55577532152457,19.55577532152457,19.55577532152457,0.0
2021-06-15,19.55577532152457,19.55577532152457,19.55577532152457,19.55577532152457,0.0
2021-06-16,19.68,19.68,19.56,19.56,5.0
2021-06-17,19.88,19.88,19.56,19.56,1.0
2021-06-18,19.835,19.86,19.835,19.86,200.0
2021-06-21,19.88,19.91,19.86,19.86,14.0
2021-06-22,19.86,19.86,19.86,19.86,0.0
2021-06-23,19.995,19.995,19.985,19.985,110.0
2021-06-24,20.11,20.12,20.11,20.12,300.0
2021-06-25,20.14,20.14,20.13,20.14,101.0
2021-06-28,20.155,20.29,20.155,20.155,284.0
2021-06-29,20.195,20.195,20.195,20.195,0.0
2021-06-30,20.385,20.385,20.365,20.365,1202.0
2021-07-02,20.365,20.365,20.365,20.365,0.0
2021-07-05,20.725,20.725,20.365,20.365,97.0
2021-07-06,20.605,20.605,20.605,20.605,100.0
2021-07-07,20.755,20.765,20.745,20.745,600.0
2021-07-08,20.67,20.745,20.67,20.745,43.0
2021-07-09,20.775,20.785,20.775,20.785,200.0
2021-07-12,20.935,20.935,20.83,20.85,549.0
2021-07-13,21.005,21.005,20.955,20.955,105.0
2021-07-14,20.785,20.91,20.785,20.91,1685.0
2021-07-15,20.955,20.955,20.88,20.88,403.0
2021-07-16,20.88,20.88,20.88,20.88,0.0
2021-07-19,20.86,20.86,20.71,20.71,411.0
2021-07-20,21.04,21.04,21.015,21.015,300.0
2021-07-21,20.9,21.015,20.9,21.015,300.0
2021-07-22,20.965,21.015,20.965,21.015,10.0
2021-07-23,21.215,21.215,21.215,21.215,100.0
2021-07-26,21.215,21.215,21.215,21.215,110.0
2021-07-27,21.09,21.215,21.07,21.215,11.0
2021-07-28,21.175,21.175,21.175,21.175,400.0
2021-07-29,21.175,21.175,21.175,21.175,0.0
2021-07-30,21.175,21.175,21.175,21.175,0.0
2021-08-03,21.165,21.165,21.04,21.145,130.0
2021-08-04,21.145,21.145,21.145,21.145,0.0
2021-08-05,21.145,21.145,21.145,21.145,0.0
2021-08-06,21.3,21.3,21.145,21.145,100.0
2021-08-09,21.31,21.31,21.145,21.145,1100.0
2021-08-10,21.25,21.25,21.24,21.24,300.0
2021-08-11,21.25,21.25,21.215,21.25,909.0
2021-08-12,21.25,21.25,21.25,21.25,0.0
2021-08-13,21.44,21.44,21.25,21.25,2.0
2021-08-16,21.43,21.43,21.25,21.25,28.0
2021-08-17,21.525,21.525,21.25,21.25,4.0
2021-08-18,21.47,21.47,21.325,21.325,701.0
2021-08-19,21.555,21.555,21.325,21.325,500.0
2021-08-20,21.795,21.795,21.795,21.795,150.0
2021-08-23,21.735,21.755,21.71,21.71,408.0
2021-08-24,21.585,21.71,21.585,21.71,55.0
2021-08-25,21.67,21.67,21.67,21.67,500.0
2021-08-26,21.605,21.715,21.605,21.71,4801.0
2021-08-27,21.735,21.765,21.71,21.71,400.0
2021-08-30,21.765,21.765,21.725,21.765,1613.0
2021-08-31,21.755,21.775,21.755,21.755,120.0
2021-09-01,21.745,21.84,21.745,21.84,1101.0
2021-09-02,21.915,21.915,21.765,21.84,17.0
2021-09-03,21.84,21.84,21.84,21.84,0.0
2021-09-07,21.91,21.91,21.88,21.88,820.0
2021-09-08,21.935,21.935,21.83,21.83,3493.0
2021-09-09,21.89,21.89,21.755,21.755,3200.0
2021-09-10,21.69,21.69,21.69,21.69,216.0
2021-09-13,21.565,21.565,21.555,21.555,400.0
2021-09-14,21.68,21.68,21.63,21.63,1090.0
2021-09-15,21.515,21.63,21.515,21.63,1700.0
2021-09-16,21.585,21.585,21.585,21.585,200.0
2021-09-17,21.585,21.585,21.585,21.585,0.0
2021-09-20,21.5,21.585,21.5,21.585,68.0
2021-09-21,21.515,21.515,21.355,21.415,376.0
2021-09-22,21.44,21.44,21.44,21.44,1000.0
2021-09-23,21.44,21.44,21.44,21.44,0.0
2021-09-24,21.44,21.44,21.44,21.44,0.0
2021-09-27,21.44,21.44,21.44,21.44,0.0
2021-09-28,21.21,21.21,21.165,21.165,500.0
2021-09-29,21.145,21.165,21.145,21.165,34.0
2021-09-30,21.165,21.165,21.165,21.165,0.0
2021-10-01,21.165,21.165,21.165,21.165,0.0
2021-10-04,21.165,21.165,21.165,21.165,0.0
2021-10-05,21.165,21.165,21.165,21.165,0.0
2021-10-06,21.165,21.165,21.165,21.165,0.0
2021-10-07,21.155,21.155,21.155,21.155,100.0
2021-10-08,20.99,21.155,20.99,21.155,200.0
2021-10-12,20.86,20.86,20.83,20.83,400.0
2021-10-13,20.675,20.83,20.655,20.83,200.0
2021-10-14,20.83,20.83,20.83,20.83,0.0
2021-10-15,20.83,20.83,20.83,20.83,0.0
2021-10-18,21.175,21.175,21.175,21.175,635.0
2021-10-19,21.175,21.175,21.175,21.175,0.0
2021-10-20,21.4,21.4,21.175,21.175,100.0
2021-10-21,21.535,21.535,21.535,21.535,100.0
2021-10-22,21.49,21.535,21.49,21.535,1100.0
2021-10-25,21.535,21.535,21.535,21.535,0.0
2021-10-26,21.71,21.71,21.535,21.535,1100.0
2021-10-27,21.68,21.755,21.575,21.575,1550.0
2021-10-28,21.61,21.64,21.61,21.64,1700.0
2021-10-29,21.69,21.735,21.69,21.725,900.0
2021-11-01,21.725,21.725,21.725,21.725,0.0
2021-11-02,21.805,21.87,21.805,21.87,1720.0
2021-11-03,22.03,22.03,22.03,22.03,100.0
2021-11-04,22.03,22.03,22.03,22.03,0.0
2021-11-05,22.415,22.415,22.03,22.03,100.0
2021-11-08,22.46,22.46,22.35,22.46,561.0
2021-11-09,22.46,22.46,22.46,22.46,0.0
2021-11-10,22.235,22.235,22.235,22.235,128.0
2021-11-11,22.46,22.46,22.405,22.46,3500.0
2021-11-12,22.385,22.46,22.385,22.46,400.0
2021-11-15,22.415,22.415,22.375,22.375,1200.0
2021-11-16,22.52,22.52,22.5,22.5,200.0
2021-11-17,22.55,22.55,22.5,22.5,200.0
2021-11-18,22.67,22.67,22.67,22.67,2900.0
2021-11-19,22.74,22.74,22.74,22.74,300.0
2021-11-22,22.825,22.875,22.815,22.815,900.0
2021-11-23,22.575,22.815,22.575,22.815,300.0
2021-11-24,22.645,22.645,22.55,22.55,1600.0
2021-11-25,22.55,22.55,22.55,22.55,0.0
2021-11-26,22.635,22.635,22.55,22.55,10.0
2021-11-29,22.665,22.74,22.53,22.74,915.0
2021-11-30,22.355,22.355,22.35,22.35,200.0
2021-12-01,22.415,22.415,22.35,22.35,100.0
2021-12-02,21.965,22.355,21.955,22.03,929.0
2021-12-03,22.03,22.03,22.03,22.03,200.0
2021-12-06,22.225,22.29,22.225,22.29,1200.0
2021-12-07,22.29,22.29,22.29,22.29,0.0
2021-12-08,22.51,22.51,22.29,22.29,500.0
2021-12-09,22.665,22.665,22.665,22.665,2900.0
2021-12-10,22.665,22.665,22.665,22.665,0.0
2021-12-13,22.665,22.665,22.665,22.665,0.0
2021-12-14,22.69,22.69,22.665,22.665,44.0
2021-12-15,22.93,22.93,22.93,22.93,2000.0
2021-12-16,22.93,22.93,22.93,22.93,0.0
2021-12-17,22.54,22.93,22.54,22.93,84.0
2021-12-20,22.35,22.93,22.33,22.93,143.0
2021-12-21,22.615,22.93,22.615,22.93,2.0
2021-12-22,22.93,22.93,22.93,22.93,0.0
2021-12-23,22.93,22.93,22.93,22.93,0.0
2021-12-24,22.93,22.93,22.93,22.93,0.0
2021-12-29,23.415,23.415,23.305,23.305,400.0
2021-12-30,23.365,23.365,23.32,23.32,603.0
2021-12-31,23.32,23.32,23.32,23.32,0.0
2022-01-04,23.32,23.32,23.09,23.32,175.0
2022-01-05,23.195,23.32,23.195,23.32,4.0
2022-01-06,22.7,22.755,22.7,22.755,3100.0
2022-01-07,22.755,22.755,22.755,22.755,0.0
2022-01-10,22.4,22.4,22.135,22.19,653.0
2022-01-11,22.335,22.505,22.335,22.505,943.0
2022-01-12,22.535,22.535,22.535,22.535,800.0
2022-01-13,22.41,22.41,22.26,22.26,1600.0
2022-01-14,22.02,22.17,22.02,22.17,803.0
2022-01-17,22.17,22.17,22.17,22.17,0.0
2022-01-18,21.79,21.82,21.79,21.82,300.0
2022-01-19,21.715,21.715,21.715,21.715,300.0
2022-01-20,21.62,21.62,21.34,21.34,300.0
2022-01-21,21.08,21.08,21.08,21.08,500.0
2022-01-24,20.795,20.795,20.575,20.575,2188.0
2022-01-25,20.645,20.985,20.645,20.985,2673.0
2022-01-26,21.1,21.1,21.1,21.1,1000.0
2022-01-27,20.975,20.975,20.975,20.975,273.0
2022-01-28,20.975,20.975,20.975,20.975,0.0
2022-01-31,21.59,21.59,21.53,21.53,172.0
2022-02-01,21.715,21.715,21.715,21.715,200.0
2022-02-02,21.715,21.715,21.715,21.715,0.0
2022-02-03,21.76,21.76,21.76,21.76,500.0
2022-02-04,21.76,21.76,21.76,21.76,0.0
2022-02-07,21.74,21.74,21.61,21.61,420.0
2022-02-08,21.61,21.61,21.61,21.61,0.0
2022-02-09,21.61,21.61,21.61,21.61,0.0
2022-02-10,21.945,21.945,21.845,21.845,600.0
2022-02-11,21.845,21.845,21.845,21.845,0.0
2022-02-14,21.415,21.415,21.3,21.3,700.0
2022-02-15,21.3,21.3,21.3,21.3,0.0
2022-02-16,21.3,21.3,21.3,21.3,0.0
2022-02-17,21.3,21.3,21.3,21.3,0.0
2022-02-18,21.3,21.3,21.3,21.3,0.0
2022-02-22,20.985,20.985,20.855,20.985,325.0
2022-02-23,20.595,20.595,20.595,20.595,300.0
2022-02-24,20.07,20.365,20.07,20.365,325.0
2022-02-25,21.035,21.11,21.035,21.09,138.0
2022-02-28,20.94,20.94,20.94,20.94,1100.0
2022-03-01,20.88,20.94,20.88,20.94,68.0
2022-03-02,21.09,21.09,21.09,21.09,300.0
2022-03-03,21.025,21.025,21.025,21.025,600.0
2022-03-04,20.765,21.025,20.765,21.025,3.0
2022-03-07,20.97,20.97,20.545,20.545,4490.0
2022-03-08,20.325,20.75,20.3,20.49,6150.0
2022-03-09,20.785,20.785,20.49,20.49,75.0
2022-03-10,20.51,20.51,20.51,20.51,200.0
2022-03-11,20.3,20.51,20.3,20.51,8.0
2022-03-14,20.205,20.3,20.205,20.27,1250.0
2022-03-15,20.52,20.52,20.52,20.52,300.0
2022-03-16,20.88,20.88,20.52,20.52,58.0
2022-03-17,20.97,21.08,20.97,21.08,1004.0
2022-03-18,21.08,21.08,21.08,21.08,0.0
2022-03-21,21.265,21.265,21.265,21.265,100.0
2022-03-22,21.455,21.57,21.455,21.455,119.0
2022-03-23,21.54,21.54,21.33,21.33,5415.0
2022-03-24,21.33,21.33,21.33,21.33,0.0
2022-03-25,21.33,21.33,21.33,21.33,0.0
2022-03-28,21.725,21.725,21.33,21.33,1.0
2022-03-29,21.915,21.915,21.915,21.915,1000.0
2022-03-30,21.93,21.96,21.93,21.96,12.0
2022-03-31,21.825,21.825,21.77,21.77,630.0
2022-04-01,21.45,21.45,21.45,21.45,290.0
2022-04-04,21.595,21.595,21.595,21.595,200.0
2022-04-05,21.595,21.595,21.595,21.595,0.0
2022-04-06,21.32,21.595,21.185,21.595,74.0
2022-04-07,21.53,21.595,21.53,21.595,1.0
2022-04-08,21.395,21.395,21.385,21.385,3175.0
2022-04-11,21.405,21.405,21.23,21.23,105.0
2022-04-12,21.23,21.23,21.23,21.23,0.0
2022-04-13,21.23,21.23,21.23,21.23,0.0
2022-04-14,21.23,21.23,21.23,21.23,0.0
2022-04-18,21.01,21.01,21.01,21.01,100.0
2022-04-19,21.01,21.01,21.01,21.01,0.0
2022-04-20,21.01,21.01,21.01,21.01,0.0
2022-04-21,21.125,21.125,21.01,21.01,35.0
2022-04-22,21.01,21.01,21.01,21.01,0.0
2022-04-25,20.675,21.01,20.675,21.01,85.0
2022-04-26,21.01,21.01,21.01,21.01,0.0
2022-04-27,21.01,21.01,21.01,21.01,0.0
2022-04-28,21.01,21.01,21.01,21.01,0.0
2022-04-29,20.255,20.255,20.11,20.11,150.0
2022-05-02,20.315,20.34,20.13,20.14,3850.0
2022-05-03,20.33,20.33,20.33,20.33,200.0
2022-05-04,20.215,20.78,20.215,20.78,480.0
2022-05-05,20.18,20.18,20.15,20.15,200.0
2022-05-06,19.97,20.055,19.97,20.055,1600.0
2022-05-09,19.73,19.73,19.73,19.73,100.0
2022-05-10,19.73,19.73,19.73,19.73,0.0
2022-05-11,19.65,19.65,19.65,19.65,100.0
2022-05-12,19.295,19.295,19.295,19.295,300.0
2022-05-13,19.545,19.67,19.545,19.65,501.0
2022-05-16,19.755,19.765,19.525,19.525,4010.0
2022-05-17,19.74,19.74,19.525,19.525,75.0
2022-05-18,19.07,19.525,19.07,19.525,48.0
2022-05-19,18.99,18.99,18.99,18.99,100.0
2022-05-20,18.99,19.06,18.925,19.0,1050.0
2022-05-24,19.0,19.0,19.0,19.0,0.0
2022-05-25,19.295,19.295,19.0,19.0,36.0
2022-05-26,19.64,19.64,19.64,19.64,100.0
2022-05-27,19.855,19.855,19.855,19.855,100.0
2022-05-30,19.855,19.855,19.855,19.855,0.0
2022-05-31,19.89,19.91,19.89,19.91,250.0
2022-06-01,19.66,19.91,19.66,19.91,68.0
2022-06-02,19.7,19.91,19.7,19.91,2.0
2022-06-03,19.91,19.91,19.91,19.91,0.0
2022-06-06,19.605,19.605,19.605,19.605,100.0
2022-06-07,19.605,19.605,19.605,19.605,0.0
2022-06-08,19.775,19.775,19.775,19.775,250.0
2022-06-09,19.775,19.775,19.775,19.775,0.0
2022-06-10,19.775,19.775,19.775,19.775,0.0
2022-06-13,18.59,18.59,18.37,18.38,400.0
2022-06-14,18.38,18.38,18.38,18.38,0.0
2022-06-15,18.465,18.495,18.465,18.495,2001.0
2022-06-16,18.495,18.495,18.495,18.495,0.0
2022-06-17,18.195,18.195,18.195,18.195,200.0
2022-06-20,18.14,18.205,18.14,18.205,968.0
2022-06-21,18.205,18.205,18.205,18.205,0.0
2022-06-22,18.34,18.34,18.31,18.31,200.0
2022-06-23,18.55,18.55,18.31,18.31,25.0
2022-06-24,18.31,18.31,18.31,18.31,0.0
2022-06-27,19.315,19.315,19.315,19.315,100.0
2022-06-28,19.315,19.315,19.315,19.315,0.0
2022-06-29,19.39,19.39,19.39,19.39,0.0
2022-06-30,19.39,19.39,19.39,19.39,0.0
2022-07-04,18.565,19.39,18.565,19.39,813.0
2022-07-05,19.39,19.39,19.39,19.39,0.0
2022-07-06,19.39,19.39,19.39,19.39,0.0
2022-07-07,19.18,19.39,19.18,19.39,122.0
2022-07-08,19.39,19.39,19.39,19.39,0.0
2022-07-11,19.39,19.39,19.39,19.39,0.0
2022-07-12,19.39,19.39,19.39,19.39,0.0
2022-07-13,18.7,19.39,18.7,19.39,10.0
2022-07-14,18.595,18.64,18.595,18.64,554.0
2022-07-15,18.64,18.64,18.64,18.64,0.0
2022-07-18,18.64,18.64,18.64,18.64,0.0
2022-07-19,18.64,18.64,18.64,18.64,0.0
2022-07-20,18.64,18.64,18.64,18.64,0.0
2022-07-21,18.64,18.64,18.64,18.64,0.0
2022-07-22,18.64,18.64,18.64,18.64,0.0
2022-07-25,19.305,19.305,19.305,19.305,100.0
2022-07-26,19.305,19.305,19.305,19.305,0.0
2022-07-27,19.36,19.565,19.36,19.565,180.0
2022-07-28,19.725,19.725,19.345,19.6,363.0
2022-07-29,19.965,19.965,19.965,19.965,100.0
2022-08-02,19.815,20.085,19.815,20.085,1000.0
2022-08-03,20.1,20.275,20.1,20.11,1105.0
2022-08-04,20.37,20.37,20.11,20.11,48.0
2022-08-05,20.315,20.335,20.315,20.335,400.0
2022-08-08,20.36,20.37,20.19,20.19,2600.0
2022-08-09,20.17,20.17,20.17,20.17,100.0
2022-08-10,20.4,20.4,20.4,20.4,400.0
2022-08-11,20.64,20.64,20.42,20.42,1453.0
2022-08-12,20.42,20.42,20.42,20.42,0.0
2022-08-15,20.42,20.42,20.42,20.42,0.0
2022-08-16,21.11,21.11,20.985,21.005,412.0
2022-08-17,21.005,21.005,21.005,21.005,0.0
2022-08-18,21.025,21.025,21.025,21.025,1000.0
2022-08-19,21.09,21.1,20.84,20.84,258.0
2022-08-22,20.46,20.84,20.46,20.84,25.0
2022-08-23,20.84,20.84,20.84,20.84,0.0
2022-08-24,20.84,20.84,20.84,20.84,0.0
2022-08-25,20.68,20.69,20.34,20.505,2214.0
2022-08-26,20.525,20.535,20.295,20.325,8100.0
2022-08-29,20.035,20.035,19.93,19.93,383.0
2022-08-30,19.93,19.93,19.93,19.93,0.0
2022-08-31,19.93,19.93,19.93,19.93,0.0
2022-09-01,19.93,19.93,19.93,19.93,0.0
2022-09-02,19.94,19.94,19.94,19.94,100.0
2022-09-06,19.565,19.565,19.505,19.505,160.0
2022-09-07,19.505,19.505,19.505,19.505,0.0
2022-09-08,19.88,19.88,19.825,19.825,1551.0
2022-09-09,20.085,20.085,19.825,19.825,66.0
2022-09-12,20.275,20.295,20.255,20.255,450.0
2022-09-13,20.12,20.12,19.86,19.94,120.0
2022-09-14,19.785,19.94,19.785,19.94,25.0
2022-09-15,19.94,19.94,19.94,19.94,0.0
2022-09-16,19.565,19.565,19.565,19.565,300.0
2022-09-19,19.595,19.595,19.555,19.555,2000.0
2022-09-20,19.555,19.555,19.555,19.555,0.0
2022-09-21,19.795,19.805,19.795,19.805,500.0
2022-09-22,19.225,19.35,19.225,19.265,295.0
2022-09-23,19.265,19.265,19.265,19.265,0.0
2022-09-26,19.265,19.265,19.265,19.265,0.0
2022-09-27,19.13,19.13,19.13,19.13,125.0
2022-09-28,19.195,19.195,19.195,19.195,0.0
2022-09-29,18.955,18.955,18.955,18.955,100.0
2022-09-30,18.955,18.955,18.955,18.955,0.0
2022-10-03,18.975,19.1,18.975,19.1,501.0
2022-10-04,19.505,19.505,19.505,19.505,160.0
2022-10-05,19.505,19.505,19.505,19.505,0.0
2022-10-06,19.705,19.705,19.505,19.505,73.0
2022-10-07,19.505,19.505,19.505,19.505,0.0
2022-10-11,18.78,18.905,18.78,18.905,500.0
2022-10-12,18.905,18.905,18.905,18.905,0.0
2022-10-13,18.905,18.905,18.905,18.905,0.0
2022-10-14,18.905,18.905,18.905,18.905,0.0
2022-10-17,18.905,18.905,18.905,18.905,0.0
2022-10-18,19.455,19.455,18.905,18.905,50.0
2022-10-19,18.905,18.905,18.905,18.905,0.0
2022-10-20,18.905,18.905,18.905,18.905,0.0
2022-10-21,18.905,18.905,18.905,18.905,0.0
2022-10-24,18.905,18.905,18.905,18.905,0.0
2022-10-25,19.84,19.92,19.84,19.92,200.0
2022-10-26,19.91,19.92,19.91,19.92,25.0
2022-10-27,19.725,19.92,19.725,19.92,25.0
2022-10-28,20.16,20.17,20.16,20.17,200.0
2022-10-31,20.1,20.1,20.1,20.1,200.0
2022-11-01,20.1,20.1,20.1,20.1,0.0
2022-11-02,19.88,19.88,19.88,19.88,145.0
2022-11-03,19.88,19.88,19.88,19.88,0.0
2022-11-04,19.88,19.88,19.88,19.88,0.0
2022-11-07,19.38,19.395,19.36,19.395,545.0
2022-11-08,19.675,19.675,19.675,19.675,111.0
2022-11-09,19.485,19.485,19.485,19.485,150.0
2022-11-10,19.945,20.005,19.945,20.005,300.0
2022-11-11,20.005,20.005,20.005,20.005,0.0
2022-11-14,20.055,20.055,20.055,20.055,100.0
2022-11-15,20.255,20.255,20.055,20.055,96.0
2022-11-16,20.055,20.055,20.055,20.055,0.0
2022-11-17,20.055,20.055,20.055,20.055,0.0
2022-11-18,20.17,20.17,20.17,20.17,300.0
2022-11-21,20.065,20.245,20.065,20.245,500.0
2022-11-22,20.305,20.35,20.305,20.35,503.0
2022-11-23,20.35,20.35,20.35,20.35,0.0
2022-11-24,20.505,20.505,20.505,20.505,105.0
2022-11-25,20.505,20.505,20.505,20.505,0.0
2022-11-28,20.46,20.46,20.345,20.345,761.0
2022-11-29,20.345,20.345,20.345,20.345,0.0
2022-11-30,20.45,20.45,20.345,20.345,5.0
2022-12-01,20.91,20.91,20.91,20.91,200.0
2022-12-02,20.875,20.875,20.875,20.875,100.0
2022-12-05,20.63,20.63,20.63,20.63,180.0
2022-12-06,20.485,20.485,20.485,20.485,100.0
2022-12-07,20.485,20.485,20.485,20.485,0.0
2022-12-08,20.485,20.485,20.485,20.485,0.0
2022-12-09,20.595,20.595,20.47,20.47,200.0
2022-12-12,20.47,20.47,20.47,20.47,0.0
2022-12-13,20.99,21.01,20.68,20.68,1337.0
2022-12-14,20.9,20.91,20.545,20.545,2620.0
2022-12-15,20.575,20.575,20.235,20.235,131.0
2022-12-16,20.235,20.235,20.235,20.235,0.0
2022-12-19,20.15,20.15,19.8,19.8,800.0
2022-12-20,19.8,19.8,19.8,19.8,0.0
2022-12-21,19.81,20.065,19.81,20.065,1267.0
2022-12-22,20.065,20.065,20.065,20.065,0.0
2022-12-23,19.84,19.84,19.84,19.84,300.0
2022-12-28,19.84,19.84,19.84,19.84,0.0
2022-12-29,19.88,19.88,19.86,19.86,373.0
2022-12-30,19.86,19.86,19.86,19.86,0.0
2023-01-03,19.945,19.945,19.84,19.885,3310.0
2023-01-04,19.885,19.885,19.87,19.87,500.0
2023-01-05,19.615,19.615,19.615,19.615,117.0
2023-01-06,19.82,19.82,19.8,19.8,401.0
2023-01-09,19.8,19.8,19.8,19.8,0.0
2023-01-10,19.955,19.955,19.955,19.955,900.0
2023-01-11,20.17,20.17,20.17,20.17,490.0
2023-01-12,20.17,20.17,20.17,20.17,0.0
2023-01-13,20.275,20.41,20.255,20.41,2505.0
2023-01-16,20.475,20.485,20.475,20.475,150.0
2023-01-17,20.38,20.38,20.35,20.35,300.0
2023-01-18,20.315,20.315,20.215,20.215,400.0
2023-01-19,20.215,20.215,20.215,20.215,0.0
2023-01-20,20.215,20.215,20.215,20.215,0.0
2023-01-23,20.305,20.515,20.305,20.515,3848.0
2023-01-24,20.485,20.485,20.485,20.485,100.0
2023-01-25,20.485,20.485,20.485,20.485,0.0
2023-01-26,20.595,20.605,20.575,20.575,2100.0
2023-01-27,20.72,20.76,20.62,20.76,600.0
2023-01-30,20.73,20.76,20.73,20.76,6.0
2023-01-31,20.76,20.76,20.76,20.76,0.0
2023-02-01,20.76,20.76,20.76,20.76,0.0
2023-02-02,20.76,20.76,20.76,20.76,0.0
2023-02-03,21.195,21.195,21.175,21.175,300.0
2023-02-06,21.085,21.175,21.085,21.175,54.0
2023-02-07,21.135,21.29,21.135,21.29,649.0
2023-02-08,21.145,21.29,21.145,21.29,60.0
2023-02-09,21.065,21.065,20.98,20.98,300.0
2023-02-10,20.815,20.815,20.815,20.815,400.0
2023-02-13,21.05,21.05,21.05,21.05,400.0
2023-02-14,21.06,21.085,21.06,21.065,4004.0
2023-02-15,21.065,21.065,21.065,21.065,0.0
2023-02-16,21.23,21.23,21.23,21.23,200.0
2023-02-17,20.915,20.98,20.915,20.98,1787.0
2023-02-21,20.795,20.795,20.7,20.7,515.0
2023-02-22,20.775,20.775,20.66,20.67,14760.0
2023-02-23,20.7,20.775,20.7,20.775,300.0
2023-02-24,20.76,20.76,20.595,20.65,1130.0
2023-02-27,20.65,20.65,20.65,20.65,1984.0
2023-02-28,20.775,20.775,20.73,20.73,40334.0
2023-03-01,20.73,20.74,20.545,20.575,1276.0
2023-03-02,20.7,20.7,20.7,20.7,1300.0
2023-03-03,21.02,21.04,21.02,21.04,6400.0
2023-03-06,21.185,21.185,21.085,21.085,595.0
2023-03-07,21.085,21.085,21.085,21.085,0.0
2023-03-08,21.05,21.05,21.05,21.05,688.0
2023-03-09,21.06,21.06,20.71,20.71,1100.0
2023-03-10,20.43,20.43,20.38,20.43,800.0
2023-03-13,20.265,20.305,20.235,20.265,2806.0
2023-03-14,20.43,20.495,20.42,20.495,13084.0
2023-03-15,20.215,20.315,20.205,20.215,215.0
2023-03-16,20.215,20.215,20.215,20.215,0.0
2023-03-17,20.565,20.565,20.565,20.565,100.0
2023-03-20,20.63,20.63,20.565,20.565,5.0
2023-03-21,20.565,20.565,20.565,20.565,0.0
2023-03-22,20.72,20.72,20.72,20.72,300.0
2023-03-23,20.815,20.815,20.815,20.815,1000.0
2023-03-24,20.855,20.865,20.855,20.865,372.0
2023-03-27,20.815,20.815,20.77,20.77,5100.0
2023-03-28,20.77,20.77,20.77,20.77,0.0
2023-03-29,20.915,20.915,20.875,20.875,900.0
2023-03-30,20.94,20.94,20.94,20.94,300.0
2023-03-31,21.115,21.21,21.115,21.21,700.0
2023-04-03,21.16,21.16,21.16,21.16,229.0
2023-04-04,21.055,21.055,21.055,21.055,1600.0
2023-04-05,20.995,21.055,20.995,21.055,1.0
2023-04-06,21.065,21.145,21.065,21.135,100501.0
2023-04-10,21.16,21.16,21.145,21.145,5200.0
2023-04-11,21.135,21.135,21.135,21.135,500.0
2023-04-12,21.32,21.335,21.3,21.3,431.0
2023-04-13,20.98,21.135,20.98,21.135,2400.0
2023-04-14,21.125,21.135,21.065,21.135,1100.0
2023-04-17,21.24,21.25,21.24,21.25,59600.0
2023-04-18,21.21,21.29,21.21,21.29,600.0
2023-04-19,21.365,21.365,21.32,21.32,125.0
2023-04-20,21.25,21.26,21.25,21.26,1100.0
2023-04-21,21.26,21.26,21.26,21.26,0.0
2023-04-24,21.385,21.385,21.365,21.365,900.0
2023-04-25,21.365,21.365,21.365,21.365,0.0
2023-04-26,21.125,21.125,21.095,21.095,1300.0
2023-04-27,21.475,21.475,21.475,21.475,1000.0
2023-04-28,21.52,21.52,21.52,21.52,200.0
2023-05-01,21.675,21.675,21.54,21.54,1470.0
2023-05-02,21.355,21.405,21.355,21.405,1015.0
2023-05-03,21.365,21.365,21.29,21.29,910.0
2023-05-04,21.005,21.025,21.005,21.025,7200.0
2023-05-05,21.135,21.17,21.135,21.145,2400.0
2023-05-08,21.155,21.16,21.155,21.16,4600.0
2023-05-09,21.115,21.125,21.085,21.085,4300.0
2023-05-10,21.035,21.19,21.035,21.16,4400.0
2023-05-11,21.23,21.3,21.23,21.3,5768.0
2023-05-12,21.26,21.375,21.26,21.375,3610.0
2023-05-15,21.31,21.31,21.29,21.29,1900.0
2023-05-16,21.21,21.24,21.2,21.22,3999.0
2023-05-17,21.135,21.405,21.135,21.385,802.0
2023-05-18,21.675,21.675,21.665,21.665,2000.0
2023-05-19,21.665,21.675,21.665,21.675,4600.0
2023-05-23,21.61,21.61,21.61,21.61,2200.0
2023-05-24,21.445,21.445,21.445,21.445,600.0
2023-05-25,21.685,21.685,21.685,21.685,200.0
2023-05-26,21.93,21.93,21.91,21.93,9600.0
2023-05-29,21.93,21.93,21.93,21.93,0.0
2023-05-30,22.045,22.055,21.87,21.89,3200.0
2023-05-31,21.825,21.825,21.765,21.765,2575.0
2023-06-01,21.725,21.745,21.715,21.745,3500.0
2023-06-02,21.85,22.065,21.85,22.065,1700.0
2023-06-05,22.165,22.17,22.025,22.045,1209.0
2023-06-06,22.015,22.015,21.98,21.98,2400.0
2023-06-07,21.91,21.91,21.85,21.85,11501.0
2023-06-08,22.075,22.075,21.87,22.0,7300.0
2023-06-09,22.025,22.025,21.97,21.97,750.0
2023-06-12,22.145,22.25,22.075,22.23,10825.0
2023-06-13,22.29,22.29,22.29,22.29,200.0
2023-06-14,22.375,22.375,22.375,22.375,1500.0
2023-06-15,22.395,22.475,22.375,22.375,35.0
2023-06-16,22.355,22.355,22.355,22.355,300.0
2023-06-19,22.375,22.395,22.24,22.24,2600.0
2023-06-20,22.3,22.3,22.29,22.29,230.0
2023-06-21,22.065,22.115,22.065,22.065,4600.0
2023-06-22,22.095,22.105,22.095,22.105,3400.0
2023-06-23,22.025,22.025,22.005,22.005,3200.0
2023-06-26,21.91,21.91,21.85,21.85,9000.0
2023-06-27,21.96,22.165,21.96,22.145,800.0
2023-06-28,22.24,22.24,22.24,22.24,500.0
2023-06-29,22.295,22.295,22.295,22.295,100.0
2023-06-30,22.615,22.615,22.615,22.615,300.0
2023-07-04,22.695,22.695,22.605,22.605,7315.0
2023-07-05,22.605,22.605,22.605,22.605,0.0
2023-07-06,22.51,22.605,22.51,22.605,1.0
2023-07-07,22.545,22.545,22.41,22.41,4903.0
2023-07-10,22.51,22.51,22.42,22.45,9504.0
2023-07-11,22.51,22.595,22.51,22.595,2601.0
2023-07-12,22.665,22.665,22.665,22.665,2200.0
2023-07-13,22.695,22.77,22.695,22.77,10034.0
2023-07-14,22.905,22.905,22.89,22.89,5700.0
2023-07-17,22.945,22.965,22.905,22.935,1052.0
2023-07-18,23.005,23.1,22.985,23.1,1200.0
2023-07-19,23.12,23.15,23.12,23.13,22110.0
2023-07-20,23.075,23.075,23.005,23.005,2400.0
2023-07-21,23.695,23.695,23.13,23.13,105.0
2023-07-24,23.1,23.11,23.045,23.065,4100.0
2023-07-25,23.15,23.15,23.15,23.15,16300.0
2023-07-26,23.16,23.17,23.13,23.13,2600.0
2023-07-27,23.305,23.315,23.065,23.065,4000.0
2023-07-28,23.28,23.305,23.28,23.285,66400.0
2023-07-31,23.405,23.405,23.285,23.285,83.0
2023-08-01,23.405,23.415,23.365,23.415,800.0
2023-08-02,23.21,23.21,23.18,23.18,750.0
2023-08-03,23.085,23.14,23.085,23.14,700.0
2023-08-04,23.055,23.055,23.055,23.055,900.0
2023-08-08,23.25,23.25,23.2,23.2,9500.0
2023-08-09,23.375,23.385,23.065,23.065,9220.0
2023-08-10,23.2,23.2,23.09,23.1,10300.0
2023-08-11,23.025,23.09,23.025,23.075,3616.0
2023-08-14,23.17,23.24,23.09,23.21,1332.0
2023-08-15,23.21,23.21,23.21,23.21,0.0
2023-08-16,23.21,23.21,23.21,23.21,0.0
2023-08-17,22.75,22.76,22.75,22.76,4500.0
2023-08-18,22.81,22.81,22.79,22.79,8300.0
2023-08-21,22.925,22.955,22.925,22.955,2100.0
2023-08-22,22.955,22.955,22.955,22.955,0.0
2023-08-23,22.955,22.955,22.955,22.955,0.0
2023-08-24,22.88,22.88,22.88,22.88,600.0
2023-08-25,22.925,23.085,22.925,23.085,3902.0
2023-08-28,23.19,23.19,23.19,23.19,600.0
2023-08-29,23.19,23.19,23.19,23.19,0.0
2023-08-30,23.49,23.53,23.49,23.5,1900.0
2023-08-31,23.5,23.58,23.5,23.52,2724.0
2023-09-01,23.63,23.66,23.63,23.66,6200.0
2023-09-05,23.66,23.66,23.66,23.66,0.0
2023-09-06,23.465,23.465,23.465,23.465,600.0
2023-09-07,23.445,23.51,23.445,23.5,1060.0
2023-09-08,23.445,23.445,23.445,23.445,200.0
2023-09-11,23.445,23.445,23.445,23.445,0.0
2023-09-12,23.365,23.365,23.315,23.315,34213.0
2023-09-13,23.395,23.395,23.355,23.355,8600.0
2023-09-14,23.49,23.49,23.48,23.48,1200.0
2023-09-15,23.295,23.295,23.2,23.21,4100.0
2023-09-18,23.17,23.17,23.14,23.16,11410.0
2023-09-19,23.055,23.055,22.965,23.045,5360.0
2023-09-20,22.895,22.895,22.88,22.89,4300.0
2023-09-21,22.705,22.705,22.515,22.515,6000.0
2023-09-22,22.545,22.545,22.49,22.49,3000.0
2023-09-25,22.49,22.49,22.49,22.49,0.0
2023-09-26,22.275,22.275,22.255,22.255,44600.0
2023-09-27,22.325,22.325,22.245,22.245,11850.0
2023-09-28,22.365,22.365,22.365,22.365,300.0
2023-09-29,22.445,22.445,22.445,22.445,41900.0
2023-10-02,22.375,22.56,22.375,22.56,200.0
2023-10-03,22.335,22.335,22.335,22.335,1300.0
2023-10-04,22.54,22.54,22.54,22.54,200.0
2023-10-05,22.445,22.52,22.445,22.52,1200.0
2023-10-06,22.455,22.775,22.455,22.775,8202.0
2023-10-10,22.875,22.875,22.855,22.855,3800.0
2023-10-11,22.855,22.855,22.855,22.855,0.0
2023-10-12,22.855,22.855,22.855,22.855,0.0
2023-10-13,22.755,22.755,22.755,22.755,1700.0
2023-10-16,23.0,23.0,23.0,23.0,5500.0
2023-10-17,23.03,23.07,23.0,23.0,15.0
2023-10-18,23.0,23.0,23.0,23.0,0.0
2023-10-19,22.815,22.815,22.755,22.755,4300.0
2023-10-20,22.355,22.365,22.335,22.335,1424.0
2023-10-23,22.315,22.325,22.315,22.325,7800.0
2023-10-24,22.53,22.54,22.52,22.52,6300.0
2023-10-25,22.52,22.52,22.52,22.52,0.0
2023-10-26,22.305,22.315,22.06,22.08,28417.0
2023-10-27,22.02,22.02,21.965,21.965,7400.0
2023-10-30,22.15,22.24,22.1,22.22,1000.0
2023-10-31,22.425,22.425,22.425,22.425,300.0
2023-11-01,22.55,22.68,22.55,22.64,5824.0
2023-11-02,22.66,22.885,22.66,22.885,2270.0
2023-11-03,22.98,22.98,22.98,22.98,1755.0
2023-11-06,23.09,23.09,23.01,23.04,7342.0
2023-11-07,23.225,23.285,23.225,23.285,200.0
2023-11-08,23.345,23.345,23.345,23.345,3900.0
2023-11-09,23.335,23.335,23.16,23.16,600.0
2023-11-10,23.46,23.46,23.46,23.46,2400.0
2023-11-13,23.43,23.48,23.43,23.48,2200.0
2023-11-14,23.635,23.845,23.635,23.805,10708.0
2023-11-15,23.825,23.85,23.825,23.85,1600.0
2023-11-16,23.775,23.98,23.775,23.98,2387.0
2023-11-17,23.89,23.89,23.89,23.89,500.0
2023-11-20,23.835,24.145,23.835,24.145,310.0
2023-11-21,23.98,24.0,23.98,24.0,300.0
2023-11-22,24.115,24.115,24.115,24.115,500.0
2023-11-23,24.07,24.07,24.06,24.06,500.0
2023-11-24,24.105,24.105,24.06,24.06,15.0
2023-11-27,23.99,24.0,23.99,24.0,1100.0
2023-11-28,23.89,23.89,23.89,23.89,300.0
2023-11-29,23.96,23.96,23.96,23.96,400.0
2023-11-30,23.94,23.94,23.94,23.94,2700.0
2023-12-01,24.0,24.0,24.0,24.0,2600.0
2023-12-04,23.85,23.86,23.85,23.86,500.0
2023-12-05,24.04,24.04,24.04,24.04,4900.0
2023-12-06,24.02,24.02,23.98,23.98,5100.0
2023-12-07,24.135,24.165,24.135,24.165,10900.0
2023-12-08,23.98,24.195,23.98,24.195,472.0
2023-12-11,24.265,24.305,24.235,24.305,3421.0
2023-12-12,24.42,24.42,24.42,24.42,1100.0
2023-12-13,24.47,24.565,24.44,24.565,1509.0
2023-12-14,24.605,24.605,24.52,24.52,3550.0
2023-12-15,24.585,24.585,24.49,24.49,908.0
2023-12-18,24.645,24.665,24.645,24.665,2900.0
2023-12-19,24.625,24.645,24.625,24.645,600.0
2023-12-20,24.42,24.45,24.42,24.45,440.0
2023-12-21,24.36,24.47,24.36,24.47,3800.0
2023-12-22,24.53,24.53,24.48,24.48,13800.0
2023-12-27,24.33,24.51,24.33,24.51,6261.0
2023-12-28,24.6,24.6,24.6,24.6,10200.0
2023-12-29,24.68,24.7,24.375,24.495,15386.0
2024-01-02,24.59,24.59,24.445,24.52,11719.0
2024-01-03,24.375,24.385,24.365,24.365,4900.0
2024-01-04,24.485,24.485,24.345,24.345,24920.0
2024-01-05,24.375,24.375,24.275,24.315,14402.0
2024-01-08,24.495,24.66,24.495,24.64,3500.0
2024-01-09,24.64,24.64,24.64,24.64,0.0
2024-01-10,24.935,24.935,24.64,24.64,49.0
2024-01-11,24.805,24.855,24.805,24.825,5300.0
2024-01-12,24.835,24.885,24.76,24.845,1600.0
2024-01-15,24.845,24.845,24.845,24.845,0.0
2024-01-16,24.895,24.915,24.895,24.915,199.0
2024-01-17,24.965,24.965,24.795,24.795,966.0
2024-01-18,24.905,25.025,24.865,25.025,600.0
2024-01-19,25.025,25.025,25.025,25.025,0.0
2024-01-22,25.445,25.445,25.335,25.395,1700.0
2024-01-23,25.395,25.405,25.385,25.405,3650.0
2024-01-24,25.6,25.61,25.535,25.6,709.0
2024-01-25,25.65,25.65,25.535,25.535,300.0
2024-01-26,25.315,25.535,25.315,25.495,2500.0
2024-01-29,25.555,25.555,25.535,25.555,3304.0
2024-01-30,25.66,25.66,25.61,25.61,3300.0
2024-01-31,25.31,25.31,25.3,25.3,200.0
2024-02-01,25.6,25.6,25.31,25.485,8751.0
2024-02-02,25.945,25.945,25.885,25.885,7600.0
2024-02-05,25.83,25.965,25.83,25.955,1600.0
2024-02-06,25.915,25.915,25.84,25.865,801.0
2024-02-07,26.065,26.085,26.065,26.085,1100.0
2024-02-08,26.095,26.095,26.095,26.095,100.0
2024-02-09,26.21,26.27,26.21,26.24,5600.0
2024-02-12,26.3,26.3,26.24,26.24,3652.0
2024-02-13,26.075,26.15,25.945,25.975,901.0
2024-02-14,26.32,26.32,26.135,26.27,4783.0
2024-02-15,26.34,26.34,26.25,26.28,7332.0
2024-02-16,26.34,26.38,26.24,26.26,2000.0
2024-02-20,26.22,26.22,26.095,26.105,3162.0
2024-02-21,25.965,26.105,25.965,26.105,13091.0
2024-02-22,26.665,26.665,26.655,26.655,8200.0
2024-02-23,26.71,26.73,26.7,26.71,5174.0
2024-02-26,26.8,26.81,26.615,26.625,14245.0
2024-02-27,26.535,26.675,26.525,26.675,6025.0
2024-02-28,26.78,26.78,26.73,26.73,4900.0
2024-02-29,26.78,26.87,26.78,26.87,2350.0
2024-03-01,27.005,27.085,27.005,27.055,13210.0
2024-03-04,27.135,27.135,27.085,27.085,2770.0
2024-03-05,27.035,27.035,26.7,26.74,5260.0
2024-03-06,26.81,26.81,26.76,26.8,3500.0
2024-03-07,26.94,26.985,26.94,26.975,9600.0
2024-03-08,27.135,27.135,26.88,26.88,1800.0
2024-03-11,26.82,26.82,26.76,26.82,6759.0
2024-03-12,26.985,27.125,26.9,27.125,9243.0
2024-03-13,27.055,27.075,27.005,27.035,3805.0
2024-03-14,26.975,26.975,26.96,26.975,161.0
2024-03-15,26.91,26.92,26.88,26.88,3903.0
2024-03-18,27.125,27.125,27.115,27.115,3700.0
2024-03-19,27.195,27.25,27.165,27.25,6640.0
2024-03-20,27.33,27.33,27.3,27.3,1400.0
2024-03-21,27.615,27.625,27.575,27.585,1740.0
2024-03-22,27.605,27.695,27.605,27.695,13900.0
2024-03-25,27.655,27.655,27.525,27.565,5699.0
2024-03-26,27.605,27.605,27.515,27.525,5225.0
2024-03-27,27.545,27.645,27.525,27.615,7004.0
2024-03-28,27.77,27.77,27.595,27.675,4050.0
2024-04-01,27.78,27.78,27.615,27.655,4560.0
2024-04-02,27.34,27.445,27.34,27.445,3100.0
2024-04-03,27.505,27.505,27.37,27.385,5331.0
2024-04-04,27.585,27.585,27.14,27.16,18108.0
2024-04-05,27.415,27.485,27.415,27.485,4500.0
2024-04-08,27.595,27.595,27.445,27.445,2241.0
2024-04-09,27.635,27.635,27.34,27.395,2300.0
2024-04-10,27.445,27.455,27.445,27.455,1900.0
2024-04-11,27.375,27.695,27.375,27.695,2570.0
2024-04-12,27.575,27.575,27.575,27.575,300.0
2024-04-15,27.72,27.72,27.17,27.445,218.0
2024-04-16,27.34,27.37,27.17,27.17,4420.0
2024-04-17,27.36,27.395,26.925,26.925,1790.0
2024-04-18,26.895,26.895,26.815,26.815,1300.0
2024-04-19,26.63,26.715,26.49,26.49,4334.0
2024-04-22,26.785,26.785,26.705,26.715,18300.0
2024-04-23,26.845,26.945,26.845,26.925,5100.0
2024-04-24,27.035,27.04,27.035,27.035,472.0
2024-04-25,26.825,26.835,26.64,26.765,2259.0
2024-04-26,27.13,27.18,27.035,27.11,5150.0
2024-04-29,27.27,27.27,27.1,27.1,3860.0
2024-04-30,27.23,27.23,26.955,26.975,7000.0
2024-05-01,26.875,26.885,26.875,26.885,500.0
2024-05-02,26.795,26.945,26.795,26.945,9200.0
2024-05-03,27.2,27.27,27.2,27.27,400.0
2024-05-06,27.475,27.475,27.435,27.445,1650.0
2024-05-07,27.7,27.74,27.685,27.685,800.0
2024-05-08,27.72,27.72,27.655,27.685,803.0
2024-05-09,27.685,27.7,27.625,27.7,4800.0
2024-05-10,27.76,27.77,27.73,27.77,1571.0
2024-05-13,27.78,27.8,27.74,27.74,41730.0
2024-05-14,27.74,27.86,27.74,27.84,30000.0
2024-05-15,27.96,28.075,27.96,28.075,28176.0
2024-05-16,28.245,28.245,28.065,28.095,5100.0
2024-05-17,28.095,28.095,28.03,28.075,1434.0
2024-05-21,28.66,28.67,28.195,28.265,1748.0
2024-05-22,28.315,28.315,28.225,28.225,1377.0
2024-05-23,28.37,28.37,28.125,28.145,2204.0
2024-05-24,28.135,28.215,28.135,28.175,1200.0
2024-05-27,28.305,28.305,28.255,28.255,200.0
2024-05-28,28.135,28.165,28.075,28.115,6709.0
2024-05-29,28.135,28.145,28.095,28.095,1212.0
2024-05-30,28.03,28.03,27.83,27.84,6403.0
2024-05-31,27.695,27.88,27.565,27.88,9636.0
2024-06-03,28.185,28.185,27.82,27.97,1770.0
2024-06-04,28.055,28.125,28.035,28.115,6877.0
2024-06-05,28.45,28.46,28.44,28.46,7200.0
2024-06-06,28.58,28.58,28.4,28.43,613.0
2024-06-07,28.59,28.68,28.59,28.6,3865.0
2024-06-10,28.65,28.67,28.64,28.67,6700.0
2024-06-11,28.775,28.785,28.6,28.715,9165.0
2024-06-12,28.955,29.04,28.915,28.955,1858.0
2024-06-13,28.985,29.025,28.985,29.025,3900.0
2024-06-14,28.955,28.985,28.905,28.975,1198.0
2024-06-17,29.1,29.22,28.995,29.22,3232.0
2024-06-18,29.35,29.375,29.23,29.25,1922.0
2024-06-19,29.32,29.32,29.15,29.25,3200.0
2024-06-20,29.14,29.14,29.12,29.12,2800.0
2024-06-21,29.34,29.34,29.08,29.11,31700.0
2024-06-24,29.06,29.06,28.965,28.965,1135.0
2024-06-25,29.05,29.05,29.03,29.03,1300.0
2024-06-26,29.1,29.2,29.1,29.2,904.0
2024-06-27,29.22,29.23,29.18,29.18,36100.0
2024-06-28,29.135,29.145,29.105,29.105,3610.0
2024-07-02,29.015,29.315,29.005,29.315,3454.0
2024-07-03,29.375,29.62,29.305,29.385,2256.0
2024-07-04,29.48,29.51,29.375,29.375,2708.0
2024-07-05,29.44,29.82,29.43,29.55,17306.0
2024-07-08,29.57,29.58,29.55,29.57,1834.0
2024-07-09,29.75,29.75,29.59,29.59,6100.0
2024-07-10,29.76,29.845,29.69,29.845,3589.0
2024-07-11,29.965,29.965,29.65,29.66,1300.0
2024-07-12,29.945,29.945,29.8,29.81,16400.0
2024-07-15,29.835,30.135,29.835,29.935,2441.0
2024-07-16,30.125,30.175,30.095,30.155,2120.0
2024-07-17,29.975,29.975,29.79,29.79,2865.0
2024-07-18,29.955,29.955,29.55,29.62,2520.0
2024-07-19,29.62,29.62,29.41,29.41,7410.0
2024-07-22,29.79,29.81,29.66,29.8,3171.0
2024-07-23,29.925,29.925,29.81,29.81,968.0
2024-07-24,29.395,29.48,29.165,29.225,3450.0
2024-07-25,29.325,29.365,29.115,29.115,868.0
2024-07-26,29.42,29.42,29.395,29.405,16800.0
2024-07-29,29.61,29.63,29.405,29.49,2970.0
2024-07-30,30.095,30.095,29.225,29.345,22526.0
2024-07-31,29.57,29.71,29.57,29.68,700.0
2024-08-01,29.49,29.51,29.255,29.365,2000.0
2024-08-02,28.62,28.83,28.59,28.78,2994.0
2024-08-06,27.87,28.355,27.87,28.11,14953.0
2024-08-07,28.295,28.295,27.8,27.8,2133.0
2024-08-08,28.295,28.445,28.14,28.415,1420.0
2024-08-09,28.445,28.61,28.445,28.57,6000.0
2024-08-12,28.67,28.67,28.56,28.56,500.0
2024-08-13,28.67,29.025,28.66,28.985,8221.0
2024-08-14,28.985,29.135,28.93,29.125,800.0
2024-08-15,29.46,29.67,29.45,29.66,11110.0
2024-08-16,29.65,29.65,29.61,29.61,700.0
2024-08-19,29.7,29.8,29.6,29.8,4457.0
2024-08-20,29.845,29.845,29.71,29.71,746.0
2024-08-21,29.63,29.8,29.63,29.78,3103.0
2024-08-22,29.905,29.905,29.52,29.52,5300.0
2024-08-23,29.57,29.7,29.57,29.66,4200.0
2024-08-26,29.73,29.74,29.5,29.5,4364.0
2024-08-27,29.5,29.52,29.43,29.51,10700.0
2024-08-28,29.345,29.395,29.345,29.395,500.0
2024-08-29,29.46,29.46,29.375,29.395,6310.0
2024-08-30,29.58,29.69,29.58,29.65,303.0
2024-09-03,29.55,29.74,29.125,29.165,1275.0
2024-09-04,29.185,29.185,29.015,29.105,14258.0
2024-09-05,29.115,29.115,28.91,28.94,6835.0
2024-09-06,29.135,29.155,28.6,28.6,1711.0
2024-09-09,28.75,28.92,28.75,28.9,10751.0
2024-09-10,29.055,29.135,29.055,29.135,600.0
2024-09-11,29.255,29.42,29.035,29.365,1100.0
2024-09-12,29.47,29.63,29.46,29.61,1100.0
2024-09-13,29.8,29.865,29.72,29.83,4701.0
2024-09-16,29.855,29.865,29.76,29.865,6861.0
2024-09-17,30.085,30.085,29.83,29.895,22700.0
2024-09-18,29.915,29.935,29.865,29.875,1100.0
2024-09-19,30.36,30.36,30.125,30.255,5891.0
2024-09-20,30.145,30.195,30.145,30.195,1200.0
2024-09-23,30.115,30.28,30.115,30.145,1250.0
2024-09-24,30.055,30.065,30.055,30.065,2800.0
2024-09-25,30.135,30.135,30.095,30.115,6100.0
2024-09-26,30.245,30.245,30.155,30.205,398.0
2024-09-27,30.185,30.3,30.185,30.28,1320.0
2024-09-30,30.215,30.44,30.175,30.44,7315.0
2024-10-01,30.155,30.165,30.075,30.085,13900.0
2024-10-02,30.075,30.085,29.985,30.045,3009.0
2024-10-03,30.025,30.185,30.025,30.125,2500.0
2024-10-04,30.53,30.53,30.27,30.45,11311.0
2024-10-07,30.5,30.53,30.3,30.3,3666.0
2024-10-08,30.48,30.66,30.48,30.66,3886.0
2024-10-09,30.8,30.975,30.8,30.975,1500.0
2024-10-10,30.995,31.025,30.995,31.025,600.0
2024-10-11,31.225,31.275,31.215,31.235,6459.0
2024-10-15,31.73,31.73,31.325,31.325,5210.0
2024-10-16,31.285,31.4,31.285,31.385,2400.0
2024-10-17,31.75,31.78,31.49,31.49,3095.0
2024-10-18,31.58,31.66,31.58,31.62,2700.0
2024-10-21,31.6,31.63,31.57,31.63,3900.0
2024-10-22,31.56,31.61,31.56,31.61,2167.0
2024-10-23,31.41,31.41,31.185,31.315,9900.0
2024-10-24,31.45,31.47,31.45,31.47,200.0
2024-10-25,31.71,31.71,31.5,31.52,750.0
2024-10-28,31.8,31.81,31.62,31.62,1770.0
2024-10-29,31.8,31.81,31.73,31.74,1010.0
2024-10-30,31.82,31.82,31.56,31.56,3310.0
2024-10-31,31.245,31.52,31.085,31.095,2681.0
2024-11-01,31.085,31.385,31.075,31.285,3895.0
2024-11-04,31.195,31.215,31.035,31.035,5490.0
2024-11-05,31.155,31.315,31.155,31.305,10165.0
2024-11-06,32.305,32.355,32.055,32.325,13515.0
2024-11-07,32.405,32.415,32.325,32.415,3043.0
2024-11-08,32.415,32.69,32.415,32.64,3316.0
2024-11-11,32.79,32.79,32.7,32.74,1127.0
2024-11-12,32.76,32.76,32.7,32.7,820.0
2024-11-13,32.79,32.9,32.74,32.81,1900.0
2024-11-14,32.86,32.86,32.7,32.76,4100.0
2024-11-15,32.375,32.415,32.275,32.395,3105.0
2024-11-18,32.495,32.525,32.285,32.335,4915.0
2024-11-19,32.225,32.415,32.195,32.385,12152.0
2024-11-20,32.55,32.57,32.215,32.415,5145.0
2024-11-21,32.65,32.65,32.205,32.59,8927.0
2024-11-22,32.455,32.73,32.455,32.73,4165.0
2024-11-25,32.78,33.02,32.78,32.84,2645.0
2024-11-26,33.08,33.225,33.08,33.225,3024.0
2024-11-27,33.265,33.285,33.0,33.01,250.0
2024-11-28,33.09,33.1,32.95,33.08,1100.0
2024-11-29,33.125,33.195,33.125,33.195,9840.0
2024-12-02,33.385,33.395,33.305,33.325,12309.0
2024-12-03,33.365,33.415,33.305,33.415,5049.0
2024-12-04,33.455,33.625,33.455,33.605,7241.0
2024-12-05,33.625,33.645,33.445,33.455,8109.0
2024-12-06,33.88,33.88,33.79,33.84,10400.0
2024-12-09,33.86,33.86,33.555,33.67,8150.0
2024-12-10,33.655,33.665,33.555,33.555,10750.0
2024-12-11,33.77,33.86,33.74,33.83,3300.0
2024-12-12,33.94,33.97,33.71,33.81,1541.0
2024-12-13,34.0,34.03,33.75,33.81,5225.0
2024-12-16,34.0,34.08,33.94,33.96,2625.0
2024-12-17,34.03,34.03,33.91,34.0,2507.0
2024-12-18,34.16,34.16,33.345,33.385,5502.0
2024-12-19,33.525,33.525,33.09,33.09,8585.0
2024-12-20,33.105,33.535,32.96,33.415,5125.0
2024-12-23,33.605,33.665,33.575,33.665,500.0
2024-12-24,33.76,34.0,33.76,34.0,300.0
2024-12-27,34.09,34.1,33.655,33.77,6440.0
2024-12-30,33.485,33.495,33.145,33.365,1207.0
2024-12-31,33.315,33.315,33.145,33.145,29101.0
2025-01-02,33.6,33.61,32.975,33.125,9223.0
2025-01-03,33.51,33.7,33.51,33.7,4362.0
2025-01-06,33.79,33.94,33.53,33.59,14019.0
2025-01-07,33.84,33.84,33.235,33.275,10695.0
2025-01-08,33.53,33.53,33.305,33.375,3580.0
2025-01-09,33.72,33.72,33.54,33.63,11600.0
2025-01-10,33.135,33.155,32.905,32.995,6719.0
2025-01-13,32.8,32.965,32.61,32.965,4020.0
2025-01-14,32.975,33.085,32.815,32.895,3205.0
2025-01-15,33.45,33.52,33.355,33.51,1296.0
2025-01-16,33.59,33.64,33.54,33.6,3060.0
2025-01-17,33.95,34.135,33.95,34.1,4086.0
2025-01-20,34.02,34.145,33.55,33.87,10120.0
2025-01-21,34.205,34.235,33.97,34.07,14676.0
2025-01-22,34.235,34.395,34.235,34.395,3113.0
2025-01-23,34.505,34.505,34.175,34.495,1446.0
2025-01-24,34.595,34.605,34.325,34.325,2439.0
2025-01-27,33.84,34.02,33.74,33.89,9474.0
2025-01-28,34.215,34.355,33.93,34.335,5333.0
2025-01-29,34.585,34.585,34.185,34.265,8338.0
2025-01-30,34.495,34.555,34.325,34.555,1130.0
2025-01-31,34.84,34.9,34.445,34.545,12167.0
2025-02-03,34.04,34.425,34.04,34.375,15460.0
2025-02-04,34.105,34.105,33.92,33.99,8756.0
2025-02-05,33.99,34.105,33.74,34.1,23583.0
2025-02-06,34.245,34.245,34.135,34.205,1500.0
2025-02-07,34.145,34.145,33.86,33.86,1400.0
2025-02-10,34.225,34.235,33.97,34.135,21330.0
2025-02-11,34.05,34.115,34.04,34.07,2900.0
2025-02-12,33.94,34.02,33.94,33.96,820.0
2025-02-13,34.215,34.215,34.05,34.1,3900.0
2025-02-14,34.125,34.125,34.09,34.09,400.0
2025-02-18,34.335,34.345,34.115,34.155,3210.0
2025-02-19,34.165,34.355,34.165,34.355,800.0
2025-02-20,34.335,34.345,33.94,34.06,1917.0
2025-02-21,33.96,33.96,33.62,33.62,2661.0
2025-02-24,33.62,33.86,33.49,33.58,14443.0
2025-02-25,33.6,33.6,33.205,33.48,4652.0
2025-02-26,33.74,33.8,33.445,33.52,81300.0
2025-02-27,34.04,34.04,33.275,33.275,2300.0
2025-02-28,33.315,33.74,33.165,33.74,1406.0
2025-03-03,33.97,33.97,33.225,33.285,5933.0
2025-03-04,33.015,33.255,32.61,32.835,27625.0
2025-03-05,32.815,32.995,32.46,32.905,11943.0
2025-03-06,32.39,32.43,32.125,32.22,3910.0
2025-03-07,32.36,32.56,32.025,32.56,7400.0
2025-03-10,32.18,32.2,31.645,31.785,3785.0
2025-03-11,31.555,31.735,31.47,31.47,7960.0
2025-03-12,32.025,32.035,31.555,31.585,17869.0
2025-03-13,31.785,31.825,31.21,31.28,8072.0
2025-03-14,31.3,31.825,31.29,31.815,14080.0
2025-03-17,31.665,31.935,31.625,31.855,5869.0
2025-03-18,31.835,31.835,31.45,31.46,5995.0
2025-03-19,31.705,32.005,31.705,31.945,6700.0
2025-03-20,31.665,31.885,31.555,31.805,12950.0
2025-03-21,31.795,31.965,31.795,31.965,6500.0
2025-03-24,32.075,32.47,32.075,32.45,1514.0
2025-03-25,32.39,32.41,32.38,32.41,1000.0
2025-03-26,32.43,32.43,32.005,32.065,6782.0
2025-03-27,32.145,32.18,32.005,32.005,10286.0
2025-03-28,31.855,31.855,31.34,31.37,6589.0
2025-03-31,30.99,31.66,30.89,31.66,3333.0
2025-04-01,31.51,31.64,31.49,31.59,1900.0
2025-04-02,31.42,31.925,31.13,31.905,10876.0
2025-04-03,30.015,30.525,29.8,29.81,10281.0
2025-04-04,29.4,29.52,28.345,28.375,11727.0
2025-04-07,27.15,28.88,27.02,28.245,31979.0
2025-04-08,28.85,29.2,27.56,27.855,45415.0
2025-04-09,27.79,30.285,27.79,30.195,10486.0
2025-04-10,30.175,30.235,28.725,28.85,9418.0
2025-04-11,29.27,29.27,29.21,29.23,40500.0
2025-04-14,29.51,29.64,29.3,29.46,11835.0
2025-04-15,29.34,29.7,29.34,29.58,11856.0
2025-04-16,28.94,28.94,28.455,28.695,836.0
2025-04-17,29.03,29.09,28.705,28.705,2849.0
2025-04-21,27.855,28.035,27.77,28.035,20669.0
2025-04-22,28.565,28.745,28.565,28.745,4000.0
2025-04-23,29.61,29.76,29.31,29.4,2325.0
2025-04-24,29.66,29.875,29.66,29.875,1700.0
2025-04-25,30.065,30.085,30.065,30.085,100.0
2025-04-28,30.295,30.395,29.835,30.085,1165.0
2025-04-29,30.005,30.335,30.005,30.325,17100.0
2025-04-30,29.995,30.165,29.61,30.165,961.0
2025-05-01,30.8,30.8,30.575,30.575,5730.0
2025-05-02,30.84,30.95,30.625,30.87,6212.0
2025-05-05,30.715,30.89,30.715,30.715,1500.0
2025-05-06,30.435,30.605,30.435,30.465,35900.0
2025-05-07,30.405,30.615,30.405,30.595,2700.0
2025-05-08,30.94,31.3,30.82,31.06,1529.0
2025-05-09,31.02,31.04,31.0,31.04,1000.0
2025-05-12,31.925,32.155,31.925,32.125,19351.0
2025-05-13,32.325,32.435,32.325,32.325,716.0
2025-05-14,32.445,32.475,32.315,32.475,1700.0
2025-05-15,32.435,32.515,32.335,32.505,1801.0
2025-05-16,32.725,32.79,32.605,32.79,4010.0
2025-05-20,32.79,32.79,32.465,32.525,7910.0
2025-05-21,32.025,32.025,31.835,31.925,3860.0
2025-05-22,31.915,32.045,31.895,31.965,4055.0
2025-05-23,31.51,31.58,31.36,31.39,2921.0
2025-05-26,31.72,31.72,31.72,31.72,0.0
2025-05-27,31.875,32.195,31.875,32.195,10640.0
2025-05-28,32.225,32.375,32.075,32.075,4900.0
2025-05-29,32.095,32.165,32.095,32.145,400.0
2025-05-30,32.045,32.045,31.855,31.985,6920.0
2025-06-02,31.925,32.065,31.895,32.045,3961.0
2025-06-03,32.205,32.315,32.205,32.315,7550.0
2025-06-04,32.365,32.375,32.225,32.235,5946.0
2025-06-05,32.115,32.33,32.025,32.025,1107.0
2025-06-06,32.315,32.545,32.315,32.475,5647.0
2025-06-09,32.275,32.495,32.275,32.445,250.0
2025-06-10,32.455,32.565,32.435,32.545,526.0
2025-06-11,32.615,32.615,32.405,32.435,6029.0
2025-06-12,32.445,32.455,32.265,32.375,4670.0
2025-06-13,32.185,32.185,31.985,31.985,840.0
2025-06-16,32.325,32.325,32.275,32.275,3300.0
2025-06-17,32.21,32.275,32.185,32.205,868.0
2025-06-18,32.345,32.385,32.315,32.315,400.0
2025-06-19,31.945,32.485,31.935,32.055,7392.0
2025-06-20,32.655,32.655,32.255,32.335,8774.0
2025-06-23,32.625,32.635,32.245,32.625,8948.0
2025-06-24,32.86,33.01,32.86,33.0,400.0
2025-06-25,32.92,33.11,32.91,32.96,655.0
2025-06-26,32.93,33.04,32.93,33.04,1300.0
2025-06-27,33.26,33.34,33.26,33.34,800.0
2025-06-30,33.355,33.375,33.245,33.375,1106.0
2025-07-02,33.525,33.525,33.365,33.365,798.0
2025-07-03,33.355,33.885,33.315,33.885,2701.0
2025-07-04,33.685,33.685,33.425,33.625,20732.0
2025-07-07,33.845,33.845,33.465,33.565,3334.0
2025-07-08,33.705,33.715,33.545,33.625,4009.0
2025-07-09,33.785,33.815,33.785,33.815,400.0
2025-07-10,33.885,33.915,33.855,33.875,210.0
2025-07-11,33.615,33.855,33.615,33.785,4800.0
2025-07-14,33.915,33.915,33.865,33.885,1861.0
2025-07-15,33.915,34.005,33.835,33.835,613.0
2025-07-16,33.565,33.845,33.565,33.825,220.0
2025-07-17,34.19,34.2,34.18,34.18,2104.0
2025-07-18,34.065,34.12,34.045,34.12,300.0
2025-07-21,34.26,34.7,34.075,34.075,8548.0
2025-07-22,34.015,34.015,33.895,33.905,5725.0
2025-07-23,34.095,34.12,34.095,34.11,600.0
2025-07-24,34.15,34.29,34.15,34.27,529.0
2025-07-25,34.61,34.61,34.42,34.56,929.0
2025-07-28,34.79,34.83,34.57,34.63,906.0
2025-07-29,34.98,34.99,34.6,34.63,1195.0
2025-07-30,34.76,34.87,34.65,34.71,1915.0
2025-07-31,34.92,34.92,34.7,34.7,2200.0
2025-08-01,34.34,34.35,33.935,33.995,1026.0
2025-08-05,34.54,34.54,34.28,34.28,16337.0
2025-08-06,34.18,34.47,34.18,34.42,8800.0
2025-08-07,34.55,34.56,34.36,34.38,501.0
2025-08-08,34.68,34.69,34.68,34.69,13200.0
2025-08-11,34.83,34.83,34.66,34.66,589.0
2025-08-12,35.03,35.05,35.03,35.04,3130.0
2025-08-13,35.05,35.34,34.98,35.12,1177.0
2025-08-14,35.31,35.31,35.06,35.26,301.0
2025-08-15,35.21,35.21,35.16,35.19,4400.0
2025-08-18,35.22,35.28,35.14,35.15,2021.0
2025-08-19,35.34,35.34,35.05,35.05,1065.0
2025-08-20,34.91,35.03,34.77,35.03,224.0
2025-08-21,35.04,35.04,34.9,34.96,2700.0
2025-08-22,35.35,35.38,35.29,35.3,546.0
2025-08-25,35.31,35.31,35.28,35.28,650.0
2025-08-26,35.31,35.49,35.21,35.31,542.0
2025-08-27,35.43,35.43,35.31,35.31,300.0
2025-08-28,35.35,35.37,35.22,35.36,5310.0
2025-08-29,35.06,35.08,34.99,35.02,1203.0
2025-09-02,34.67,34.94,34.67,34.94,1450.0
2025-09-03,34.95,35.16,34.95,35.13,1112.0
2025-09-04,35.31,35.51,35.29,35.51,1215.0
2025-09-05,35.76,35.76,35.33,35.46,40500.0
2025-09-08,35.49,35.55,35.46,35.48,12370.0
2025-09-09,35.56,35.71,35.56,35.7,296.0
2025-09-10,35.79,35.82,35.77,35.82,525.0
2025-09-11,35.91,36.075,35.91,36.055,350.0
2025-09-12,36.185,36.325,36.065,36.065,4639.0
2025-09-15,36.225,36.225,36.0,36.0,1796.0
2025-09-16,35.92,35.99,35.91,35.96,8200.0
2025-09-17,35.91,36.0,35.8,35.97,3245.0
2025-09-18,36.375,36.395,36.195,36.225,3350.0
2025-09-19,36.215,36.365,36.195,36.365,992.0
2025-09-22,36.495,36.635,36.135,36.635,374.0
2025-09-23,36.745,36.745,36.425,36.455,2401.0
2025-09-24,36.555,36.555,36.485,36.495,2200.0
2025-09-25,36.235,36.475,36.235,36.445,6200.0
2025-09-26,36.635,36.685,36.445,36.625,7300.0
2025-09-29,36.87,37.0,36.64,36.67,1288.0
2025-09-30,36.8,36.81,36.61,36.81,510.0
2025-10-01,36.85,37.02,36.83,37.01,805.0
2025-10-02,37.17,37.19,37.03,37.09,2031.0
2025-10-03,37.16,37.16,37.09,37.09,300.0
2025-10-06,37.14,37.27,37.05,37.21,417.0
2025-10-07,37.33,37.33,36.96,37.06,1100.0
2025-10-08,37.11,37.29,37.1,37.29,1101.0
2025-10-09,37.37,37.38,37.3,37.36,618.0
2025-10-10,37.46,37.53,36.32,36.32,3629.0
2025-10-14,36.55,37.12,36.36,36.9,1191.0
2025-10-15,37.24,37.24,37.06,37.06,3501.0
2025-10-16,37.2,37.27,36.79,36.85,4341.0
2025-10-17,36.86,37.02,36.86,36.91,12796.0
2025-10-20,37.35,37.44,37.35,37.42,1701.0
2025-10-21,37.39,37.5,37.39,37.39,2170.0
2025-10-22,37.35,37.35,37.06,37.06,1270.0
2025-10-23,37.24,37.32,37.23,37.32,1184.0
2025-10-24,37.6,37.83,37.56,37.67,297.0
2025-10-27,38.15,38.15,37.98,38.07,6900.0
2025-10-28,38.37,38.39,37.96,38.02,6115.0
2025-10-29,37.98,38.03,37.96,38.01,912.0
2025-10-30,37.98,38.03,37.77,37.77,1248.0
2025-10-31,38.01,38.08,37.92,38.04,2100.0
2025-11-03,38.0,38.13,38.0,38.09,524.0
2025-11-04,38.0,38.0,37.76,37.76,1435.0
2025-11-05,37.99,38.09,37.98,37.98,8415.0
2025-11-06,37.85,37.85,37.55,37.55,4810.0
2025-11-07,37.16,37.3,37.05,37.3,922.0
2025-11-10,37.78,37.89,37.7,37.89,700.0
2025-11-11,37.82,37.95,37.76,37.95,1000.0
2025-11-12,37.96,37.98,37.94,37.94,4000.0
2025-11-13,37.82,37.82,37.34,37.34,1506.0
2025-11-14,37.15,37.38,37.15,37.33,6205.0
2025-11-17,37.38,37.46,37.0,37.03,1287.0
2025-11-18,36.91,36.91,36.47,36.64,16191.0
2025-11-19,37.01,37.55,36.75,36.93,20800.0
2025-11-20,37.63,37.63,36.46,36.46,2520.0
2025-11-21,36.72,36.91,36.59,36.78,696.0
2025-11-24,37.08,37.415,37.08,37.39,9864.0
2025-11-25,37.41,37.76,37.4,37.76,808.0
2025-11-26,37.74,37.92,37.74,37.86,1832.0