Date,Open,High,Low,Close,Volume
2020-01-21,25.715,25.715,25.685,25.685,1800.0
2020-01-22,25.795,25.795,25.795,25.795,600.0
2020-01-23,25.735,25.735,25.64,25.735,901.0
2020-01-24,25.885,25.885,25.76,25.82,330.0
2020-01-27,26.0,26.0,25.155,25.3,2390.0
2020-01-28,25.315,25.43,25.265,25.43,9396.0
2020-01-29,25.54,25.54,25.485,25.485,4200.0
2020-01-30,25.375,25.42,25.35,25.395,12200.0
2020-01-31,25.255,25.395,25.17,25.395,200.0
2020-02-03,25.19,25.385,25.17,25.36,13267.0
2020-02-04,25.625,25.625,25.555,25.555,1000.0
2020-02-05,26.05,26.09,26.025,26.09,12366.0
2020-02-06,26.16,26.17,26.085,26.1,12300.0
2020-02-07,26.0,26.0,25.845,25.915,617.0
2020-02-10,25.885,25.915,25.885,25.915,300.0
2020-02-11,26.015,26.1,26.015,26.05,5415.0
2020-02-12,26.05,26.05,26.05,26.05,100.0
2020-02-13,25.88,25.98,25.87,25.98,20565.0
2020-02-14,25.915,25.915,25.835,25.855,1020.0
2020-02-18,25.835,25.835,25.76,25.835,1104.0
2020-02-19,25.86,25.88,25.83,25.83,765.0
2020-02-20,25.735,25.75,25.58,25.745,12041.0
2020-02-21,25.545,25.745,25.48,25.745,5695.0
2020-02-24,24.78,24.825,24.72,24.805,11700.0
2020-02-25,24.755,24.755,24.31,24.31,16277.0
2020-02-26,24.54,24.66,24.32,24.44,10900.0
2020-02-27,24.11,24.32,23.935,23.935,19200.0
2020-02-28,23.545,23.565,23.305,23.385,16475.0
2020-03-02,23.69,23.825,23.485,23.825,16450.0
2020-03-03,23.92,24.14,23.58,23.92,44445.0
2020-03-04,24.175,24.455,24.16,24.455,18200.0
2020-03-05,24.005,24.005,23.74,23.74,13555.0
2020-03-06,23.425,25.59,23.335,23.335,25100.0
2020-03-09,22.505,22.61,22.145,22.145,30110.0
2020-03-10,23.12,23.12,22.525,23.0,24770.0
2020-03-11,22.42,22.42,21.895,22.02,21100.0
2020-03-12,20.26,20.26,19.825,19.89,26300.0
2020-03-13,20.755,20.755,20.01,20.61,13645.0
2020-03-16,18.975,19.16,18.82,18.855,16241.0
2020-03-17,19.135,20.165,19.135,20.13,4937.0
2020-03-18,19.04,19.04,19.04,19.04,100.0
2020-03-19,19.825,19.825,19.825,19.825,100.0
2020-03-20,20.01,20.035,19.92,19.935,4300.0
2020-03-23,19.775,19.775,19.175,19.175,103.0
2020-03-24,19.175,19.175,19.175,19.175,0.0
2020-03-25,20.845,20.93,20.83,20.83,12400.0
2020-03-26,20.83,20.83,20.83,20.83,0.0
2020-03-27,21.01,21.01,21.01,21.01,0.0
2020-03-30,21.215,21.38,21.215,21.235,4300.0
2020-03-31,21.235,21.235,21.235,21.235,0.0
2020-04-01,20.905,20.905,20.805,20.805,2500.0
2020-04-02,20.7,20.7,20.7,20.7,700.0
2020-04-03,20.57,20.7,20.57,20.7,87.0
2020-04-06,21.025,21.025,21.025,21.025,100.0
2020-04-07,21.61,21.61,21.025,21.025,60.0
2020-04-08,21.5,21.5,21.025,21.025,13.0
2020-04-09,21.655,21.93,21.655,21.93,7255.0
2020-04-13,21.93,21.93,21.93,21.93,0.0
2020-04-14,21.825,21.98,21.81,21.98,2493.0
2020-04-15,21.63,21.98,21.63,21.98,75.0
2020-04-16,21.66,21.66,21.585,21.66,101.0
2020-04-17,21.66,21.66,21.66,21.66,0.0
2020-04-20,22.005,22.065,22.005,22.065,180.0
2020-04-21,21.575,21.68,21.575,21.68,600.0
2020-04-22,21.815,21.815,21.68,21.68,11.0
2020-04-23,21.69,21.69,21.69,21.69,200.0
2020-04-24,21.69,21.69,21.69,21.69,0.0
2020-04-27,22.015,22.11,22.015,22.11,7487.0
2020-04-28,22.33,22.33,22.33,22.33,1300.0
2020-04-29,22.625,22.625,22.625,22.625,100.0
2020-04-30,22.625,22.625,22.625,22.625,0.0
2020-05-01,22.075,22.075,21.92,21.92,2900.0
2020-05-04,21.905,21.905,21.87,21.885,6000.0
2020-05-05,22.055,22.055,22.055,22.055,100.0
2020-05-06,22.075,22.135,22.005,22.075,196.0
2020-05-07,22.12,22.12,22.12,22.12,504.0
2020-05-08,22.12,22.12,22.12,22.12,0.0
2020-05-11,22.12,22.12,22.12,22.12,0.0
2020-05-12,22.12,22.12,22.12,22.12,0.0
2020-05-13,22.23,22.23,22.015,22.12,48.0
2020-05-14,21.67,21.67,21.66,21.66,2000.0
2020-05-15,21.66,21.66,21.66,21.66,0.0
2020-05-19,21.66,21.66,21.66,21.66,0.0
2020-05-20,22.58,22.615,22.58,22.59,2100.0
2020-05-21,22.52,22.52,22.52,22.52,100.0
2020-05-22,22.375,22.485,22.375,22.485,1100.0
2020-05-25,22.485,22.485,22.485,22.485,0.0
2020-05-26,23.0,23.0,22.995,22.995,101.0
2020-05-27,23.03,23.03,22.995,22.995,50.0
2020-05-28,23.415,23.415,23.415,23.415,1000.0
2020-05-29,23.415,23.415,23.415,23.415,0.0
2020-06-01,23.215,23.215,23.215,23.215,928.0
2020-06-02,23.305,23.305,23.215,23.215,1.0
2020-06-03,23.82,23.915,23.81,23.915,10230.0
2020-06-04,23.915,23.915,23.915,23.915,0.0
2020-06-05,23.915,23.915,23.915,23.915,0.0
2020-06-08,24.265,24.265,24.035,24.1,6700.0
2020-06-09,24.025,24.065,24.025,24.065,209.0
2020-06-10,24.015,24.015,24.015,24.015,500.0
2020-06-11,23.355,23.355,22.985,22.985,9021.0
2020-06-12,23.535,23.535,23.275,23.275,1100.0
2020-06-15,23.295,23.5,23.285,23.285,316.0
2020-06-16,23.765,23.765,23.765,23.765,100.0
2020-06-17,23.885,23.945,23.885,23.945,190.0
2020-06-18,23.765,23.945,23.765,23.945,50.0
2020-06-19,23.895,23.895,23.895,23.895,100.0
2020-06-22,23.92,23.92,23.92,23.92,100.0
2020-06-23,23.92,23.92,23.92,23.92,0.0
2020-06-24,23.51,23.655,23.51,23.655,1100.0
2020-06-25,23.525,23.845,23.525,23.845,250.0
2020-06-26,23.895,23.905,23.61,23.61,4202.0
2020-06-29,23.775,23.885,23.775,23.885,400.0
2020-06-30,23.79,23.79,23.79,23.79,100.0
2020-07-02,23.955,24.14,23.955,24.14,120.0
2020-07-03,24.08,24.535,24.08,24.535,1400.0
2020-07-06,24.285,24.33,24.285,24.285,104.0
2020-07-07,24.24,24.285,24.24,24.285,4.0
2020-07-08,24.285,24.285,24.285,24.285,0.0
2020-07-09,23.99,24.035,23.99,24.035,300.0
2020-07-10,24.21,24.21,24.21,24.21,200.0
2020-07-13,24.39,24.39,24.39,24.39,200.0
2020-07-14,24.39,24.39,24.39,24.39,0.0
2020-07-15,24.39,24.39,24.39,24.39,0.0
2020-07-16,24.39,24.39,24.39,24.39,0.0
2020-07-17,24.59,24.59,24.59,24.59,100.0
2020-07-20,24.59,24.59,24.59,24.59,0.0
2020-07-21,24.69,24.7,24.69,24.7,4200.0
2020-07-22,24.595,24.595,24.535,24.535,600.0
2020-07-23,24.58,24.58,24.535,24.535,22.0
2020-07-24,24.39,24.39,24.39,24.39,100.0
2020-07-27,24.595,24.595,24.59,24.59,400.0
2020-07-28,24.59,24.59,24.59,24.59,0.0
2020-07-29,24.56,24.725,24.56,24.725,1700.0
2020-07-30,24.19,24.51,24.19,24.51,1615.0
2020-07-31,23.87,23.87,23.74,23.74,7900.0
2020-08-04,24.32,24.32,24.32,24.32,650.0
2020-08-05,24.475,24.475,24.32,24.32,70.0
2020-08-06,24.215,24.32,24.215,24.32,200.0
2020-08-07,24.31,24.31,24.31,24.31,200.0
2020-08-10,24.52,24.52,24.52,24.52,300.0
2020-08-11,24.52,24.52,24.52,24.52,0.0
2020-08-12,24.855,24.855,24.76,24.76,1591.0
2020-08-13,24.71,24.725,24.71,24.725,995.0
2020-08-14,24.615,24.615,24.535,24.535,200.0
2020-08-17,24.66,24.66,24.66,24.66,100.0
2020-08-18,24.755,24.755,24.495,24.495,128.0
2020-08-19,24.745,24.745,24.495,24.495,12.0
2020-08-20,24.465,24.475,24.365,24.475,1610.0
2020-08-21,24.235,24.475,24.235,24.475,129.0
2020-08-24,24.475,24.475,24.475,24.475,0.0
2020-08-25,24.72,24.72,24.72,24.72,100.0
2020-08-26,24.685,24.685,24.685,24.685,100.0
2020-08-27,24.605,24.605,24.605,24.605,100.0
2020-08-28,24.605,24.605,24.52,24.52,330.0
2020-08-31,24.365,24.435,24.365,24.39,271.0
2020-09-01,24.365,24.39,24.365,24.39,22.0
2020-09-02,24.39,24.39,24.39,24.39,0.0
2020-09-03,24.32,24.39,24.32,24.39,15.0
2020-09-04,24.39,24.39,24.39,24.39,0.0
2020-09-08,24.19,24.39,24.19,24.39,5.0
2020-09-09,24.555,24.56,24.555,24.56,126.0
2020-09-10,24.555,24.56,24.555,24.56,68.0
2020-09-11,24.58,24.58,24.495,24.555,3610.0
2020-09-14,24.755,24.755,24.555,24.555,3.0
2020-09-15,24.555,24.555,24.555,24.555,0.0
2020-09-16,24.875,24.875,24.875,24.875,636.0
2020-09-17,24.875,24.875,24.875,24.875,0.0
2020-09-18,24.76,24.875,24.76,24.875,27.0
2020-09-21,24.4,24.4,24.18,24.18,163.0
2020-09-22,24.215,24.215,24.18,24.215,155.0
2020-09-23,24.215,24.215,24.215,24.215,0.0
2020-09-24,24.215,24.215,24.215,24.215,100.0
2020-09-25,24.215,24.215,24.215,24.215,0.0
2020-09-28,24.4,24.4,24.4,24.4,0.0
2020-09-29,24.695,24.705,24.65,24.685,670.0
2020-09-30,24.59,24.59,24.59,24.59,100.0
2020-10-01,24.59,24.59,24.59,24.59,0.0
2020-10-02,24.38,24.38,24.38,24.38,200.0
2020-10-05,24.67,24.67,24.52,24.52,2800.0
2020-10-06,24.73,24.73,24.59,24.73,1502.0
2020-10-07,24.73,24.73,24.73,24.73,0.0
2020-10-08,24.73,24.73,24.73,24.73,0.0
2020-10-09,24.73,24.73,24.73,24.73,400.0
2020-10-13,24.73,24.73,24.73,24.73,0.0
2020-10-14,24.72,24.72,24.72,24.72,200.0
2020-10-15,24.47,24.47,24.47,24.47,240.0
2020-10-16,24.575,24.575,24.555,24.565,1200.0
2020-10-19,24.59,24.59,24.375,24.59,230.0
2020-10-20,24.555,24.555,24.45,24.555,1309.0
2020-10-21,24.425,24.425,24.26,24.26,1300.0
2020-10-22,24.31,24.345,24.225,24.345,1013.0
2020-10-23,24.305,24.425,24.305,24.305,278.0
2020-10-26,24.025,24.18,23.955,24.06,3540.0
2020-10-27,23.86,23.935,23.83,23.935,1100.0
2020-10-28,23.465,23.465,23.43,23.43,530.0
2020-10-29,23.625,23.625,23.56,23.59,300.0
2020-10-30,23.425,23.425,23.205,23.205,844.0
2020-11-02,23.205,23.205,23.205,23.205,0.0
2020-11-03,23.895,24.0,23.895,24.0,2300.0
2020-11-04,24.205,24.205,24.2,24.2,1200.0
2020-11-05,24.59,24.59,24.59,24.59,100.0
2020-11-06,24.74,24.74,24.74,24.74,100.0
2020-11-09,25.375,25.42,25.375,25.375,850.0
2020-11-10,25.375,25.375,25.375,25.375,0.0
2020-11-11,25.81,25.81,25.81,25.81,1500.0
2020-11-12,25.81,25.81,25.81,25.81,0.0
2020-11-13,25.925,25.925,25.925,25.925,907.0
2020-11-16,26.005,26.005,26.005,26.005,100.0
2020-11-17,26.045,26.185,26.045,26.045,2015.0
2020-11-18,26.1,26.1,25.985,26.02,1196.0
2020-11-19,26.03,26.03,26.02,26.02,15.0
2020-11-20,26.055,26.08,26.04,26.08,700.0
2020-11-23,26.135,26.135,26.1,26.1,2010.0
2020-11-24,26.42,26.42,26.325,26.36,701.0
2020-11-25,26.355,26.355,26.265,26.285,500.0
2020-11-26,26.345,26.38,26.345,26.37,201.0
2020-11-27,26.475,26.485,26.415,26.415,4400.0
2020-11-30,26.39,26.44,26.115,26.115,3172.0
2020-12-01,26.525,26.525,26.395,26.485,3084.0
2020-12-02,26.455,26.455,26.455,26.455,200.0
2020-12-03,26.395,26.395,26.24,26.24,2026.0
2020-12-04,26.29,26.325,26.25,26.3,3340.0
2020-12-07,26.23,26.23,26.115,26.115,1986.0
2020-12-08,26.11,26.115,26.11,26.115,4400.0
2020-12-09,26.185,26.465,26.185,26.29,1713.0
2020-12-10,26.135,26.135,26.03,26.08,12432.0
2020-12-11,26.075,26.075,25.97,26.075,720.0
2020-12-14,26.25,26.25,26.08,26.11,6108.0
2020-12-15,26.195,26.255,26.185,26.255,1200.0
2020-12-16,26.335,26.395,26.335,26.395,6200.0
2020-12-17,26.745,26.745,26.57,26.615,1600.0
2020-12-18,26.78,26.78,26.595,26.595,688.0
2020-12-21,26.215,26.42,26.16,26.16,798.0
2020-12-22,26.49,26.49,26.43,26.43,600.0
2020-12-23,26.59,26.65,26.58,26.58,404.0
2020-12-24,26.625,26.625,26.59,26.595,1600.0
2020-12-29,27.01,27.095,27.01,27.025,6180.0
2020-12-30,27.07,27.07,27.0,27.0,110.0
2020-12-31,27.0,27.0,26.835,26.85,5186.0
2021-01-04,27.15,27.15,26.905,27.055,7460.0
2021-01-05,27.08,27.08,26.94,27.08,2610.0
2021-01-06,26.94,27.28,26.94,27.24,2654.0
2021-01-07,27.29,27.325,27.275,27.275,1352.0
2021-01-08,27.45,27.545,27.395,27.51,9600.0
2021-01-11,27.44,27.52,27.265,27.265,4807.0
2021-01-12,27.51,27.51,27.3,27.3,3365.0
2021-01-13,27.35,27.395,27.35,27.38,841.0
2021-01-14,27.535,27.535,27.455,27.455,802.0
2021-01-15,27.37,27.37,27.175,27.175,2107.0
2021-01-18,27.175,27.175,27.175,27.175,0.0
2021-01-19,27.345,27.395,27.345,27.37,6700.0
2021-01-20,27.185,27.36,27.185,27.265,2495.0
2021-01-21,27.23,27.23,27.23,27.23,1000.0
2021-01-22,27.475,27.49,27.385,27.455,2080.0
2021-01-25,27.45,27.45,27.17,27.45,1641.0
2021-01-26,27.455,27.485,27.45,27.45,976.0
2021-01-27,27.22,27.245,27.025,27.14,5764.0
2021-01-28,27.335,27.395,27.335,27.35,1250.0
2021-01-29,26.93,26.93,26.595,26.66,4114.0
2021-02-01,27.095,27.095,26.955,27.07,4304.0
2021-02-02,27.23,27.23,27.115,27.115,389.0
2021-02-03,27.42,27.42,27.185,27.245,1959.0
2021-02-04,27.38,27.38,27.245,27.245,50.0
2021-02-05,27.31,27.395,27.31,27.37,6084.0
2021-02-08,27.475,27.535,27.36,27.405,1100.0
2021-02-09,27.53,27.53,27.49,27.52,627.0
2021-02-10,27.53,27.535,27.315,27.315,3422.0
2021-02-11,27.615,27.615,27.475,27.52,525.0
2021-02-12,27.685,27.695,27.685,27.695,400.0
2021-02-16,27.985,27.995,27.925,27.925,1900.0
2021-02-17,27.88,27.88,27.745,27.825,6661.0
2021-02-18,27.625,27.625,27.53,27.6,2400.0
2021-02-19,27.555,27.635,27.485,27.53,7860.0
2021-02-22,27.455,27.57,27.385,27.385,10706.0
2021-02-23,27.24,27.42,27.17,27.385,12860.0
2021-02-24,27.13,27.22,27.09,27.195,2550.0
2021-02-25,27.01,27.07,26.86,26.905,8500.0
2021-02-26,27.045,27.045,26.755,26.92,10880.0
2021-03-01,27.055,27.115,27.055,27.09,2162.0
2021-03-02,27.24,27.24,27.0,27.045,4464.0
2021-03-03,26.955,26.975,26.955,26.955,180.0
2021-03-04,26.905,26.905,26.57,26.63,5211.0
2021-03-05,26.88,26.88,26.51,26.72,2501.0
2021-03-08,26.77,26.85,26.695,26.815,12463.0
2021-03-09,26.855,26.955,26.835,26.955,10063.0
2021-03-10,26.985,27.115,26.985,27.115,4515.0
2021-03-11,27.125,27.125,27.09,27.125,1610.0
2021-03-12,26.88,26.93,26.88,26.93,1162.0
2021-03-15,26.885,26.915,26.87,26.88,3900.0
2021-03-16,26.99,27.025,26.99,26.99,110.0
2021-03-17,27.06,27.06,27.02,27.035,1687.0
2021-03-18,27.055,27.105,27.055,27.08,4192.0
2021-03-19,27.07,27.125,27.045,27.09,4864.0
2021-03-22,27.095,27.23,27.095,27.195,4854.0
2021-03-23,27.205,27.22,27.045,27.045,255.0
2021-03-24,26.87,26.895,26.825,26.825,1301.0
2021-03-25,26.845,27.125,26.845,27.125,3914.0
2021-03-26,27.13,27.29,27.085,27.29,5052.0
2021-03-29,27.255,27.345,27.245,27.345,5222.0
2021-03-30,27.335,27.37,27.335,27.37,200.0
2021-03-31,27.265,27.265,27.14,27.185,1694.0
2021-04-01,27.3,27.36,27.3,27.36,2026.0
2021-04-05,27.545,27.795,27.545,27.75,7206.0
2021-04-06,27.46,27.52,27.425,27.52,6379.0
2021-04-07,27.76,27.76,27.645,27.69,424.0
2021-04-08,27.74,27.77,27.73,27.73,1569.0
2021-04-09,27.805,27.84,27.76,27.84,1905.0
2021-04-12,27.775,27.775,27.715,27.725,2921.0
2021-04-13,27.81,27.83,27.725,27.725,2550.0
2021-04-14,27.73,27.875,27.73,27.75,1023.0
2021-04-15,27.865,27.96,27.865,27.96,801.0
2021-04-16,27.865,28.12,27.865,28.12,2649.0
2021-04-19,28.115,28.115,28.015,28.095,510.0
2021-04-20,27.875,27.875,27.725,27.865,3234.0
2021-04-21,27.89,27.89,27.75,27.77,5334.0
2021-04-22,28.07,28.07,27.89,27.91,3507.0
2021-04-23,27.97,28.06,27.945,28.04,5801.0
2021-04-26,28.095,28.095,27.855,27.875,3342.0
2021-04-27,27.76,27.775,27.705,27.73,716.0
2021-04-28,27.73,27.77,27.52,27.59,2451.0
2021-04-29,27.545,27.545,27.405,27.52,806.0
2021-04-30,27.3,27.395,27.105,27.395,5222.0
2021-05-03,27.45,27.45,27.35,27.425,852.0
2021-05-04,27.175,27.175,26.99,27.125,466.0
2021-05-05,27.28,27.39,27.255,27.335,1750.0
2021-05-06,27.235,27.325,27.235,27.325,7450.0
2021-05-07,27.35,27.575,27.35,27.53,11770.0
2021-05-10,27.625,27.625,27.44,27.44,1228.0
2021-05-11,26.935,27.06,26.93,27.015,7150.0
2021-05-12,26.85,26.85,26.67,26.67,4664.0
2021-05-13,26.83,26.935,26.815,26.92,701.0
2021-05-14,27.015,27.195,27.01,27.195,19320.0
2021-05-17,27.21,27.21,27.095,27.195,509.0
2021-05-18,27.29,27.29,27.195,27.195,105.0
2021-05-19,26.895,27.115,26.75,27.08,9704.0
2021-05-20,27.165,27.29,27.165,27.29,6900.0
2021-05-21,27.38,27.395,27.325,27.395,1200.0
2021-05-25,27.705,27.705,27.51,27.53,5609.0
2021-05-26,27.69,27.69,27.62,27.625,900.0
2021-05-27,27.59,27.625,27.53,27.53,650.0
2021-05-28,27.53,27.68,27.53,27.655,780.0
2021-05-31,27.6,27.705,27.45,27.705,910.0
2021-06-01,27.68,27.68,27.555,27.6,1103.0
2021-06-02,27.52,27.695,27.52,27.655,1705.0
2021-06-03,27.705,27.705,27.62,27.635,959.0
2021-06-04,27.73,27.84,27.73,27.84,1449.0
2021-06-07,28.025,28.025,27.845,27.91,3045.0
2021-06-08,27.96,28.05,27.96,28.05,500.0
2021-06-09,27.91,28.0,27.865,27.955,3088.0
2021-06-10,27.935,28.005,27.935,28.005,1402.0
2021-06-11,28.075,28.155,28.07,28.155,1186.0
2021-06-14,28.185,28.185,28.035,28.095,1201.0
2021-06-15,28.27,28.29,28.265,28.29,5900.0
2021-06-16,28.36,28.36,28.29,28.29,1414.0
2021-06-17,28.36,28.36,28.255,28.335,1101.0
2021-06-18,28.035,28.05,27.96,28.0,7079.0
2021-06-21,28.005,28.165,27.97,28.155,13454.0
2021-06-22,28.115,28.12,28.025,28.105,3425.0
2021-06-23,27.925,27.96,27.84,27.84,4530.0
2021-06-24,28.075,28.105,28.075,28.105,402.0
2021-06-25,28.11,28.175,28.11,28.155,803.0
2021-06-28,28.265,28.265,28.005,28.05,8511.0
2021-06-29,28.275,28.275,28.185,28.255,1773.0
2021-06-30,28.07,28.07,27.945,27.99,6290.0
2021-07-02,28.015,28.07,27.9,27.9,12234.0
2021-07-05,28.22,28.22,28.2,28.2,1759.0
2021-07-06,28.265,28.28,28.165,28.185,1532.0
2021-07-07,28.38,28.495,28.38,28.475,1012.0
2021-07-08,28.23,28.255,28.14,28.15,10042.0
2021-07-09,28.485,28.515,28.39,28.415,1435.0
2021-07-12,28.665,28.665,28.575,28.63,1201.0
2021-07-13,28.655,28.68,28.62,28.63,1000.0
2021-07-14,28.6,28.71,28.55,28.71,9229.0
2021-07-15,28.585,28.675,28.55,28.6,1035.0
2021-07-16,28.6,28.6,28.425,28.425,5850.0
2021-07-19,28.395,28.395,28.105,28.21,7953.0
2021-07-20,28.21,28.435,28.21,28.355,11964.0
2021-07-21,28.505,28.505,28.28,28.46,2307.0
2021-07-22,28.53,28.53,28.46,28.47,3329.0
2021-07-23,28.675,28.71,28.675,28.675,2527.0
2021-07-26,28.715,28.715,28.585,28.61,1848.0
2021-07-27,28.565,28.565,28.52,28.52,1008.0
2021-07-28,28.655,28.675,28.595,28.61,2513.0
2021-07-29,28.8,28.805,28.6,28.6,773.0
2021-07-30,28.485,28.53,28.485,28.485,4807.0
2021-08-03,28.885,28.975,28.86,28.965,9300.0
2021-08-04,29.08,29.08,28.965,29.0,583.0
2021-08-05,29.075,29.075,28.975,28.975,6700.0
2021-08-06,29.145,29.145,29.08,29.08,1401.0
2021-08-09,29.09,29.1,29.09,29.09,303.0
2021-08-10,29.075,29.075,29.02,29.065,2700.0
2021-08-11,29.145,29.19,29.12,29.19,12254.0
2021-08-12,29.155,29.225,29.155,29.19,1400.0
2021-08-13,29.325,29.375,29.19,29.19,403.0
2021-08-16,29.35,29.35,29.235,29.35,5550.0
2021-08-17,29.305,29.33,29.19,29.19,16592.0
2021-08-18,29.27,29.27,29.245,29.245,305.0
2021-08-19,29.245,29.315,29.225,29.27,6607.0
2021-08-20,29.485,29.525,29.445,29.525,5000.0
2021-08-23,29.535,29.535,29.405,29.535,1290.0
2021-08-24,29.405,29.43,29.34,29.42,1021.0
2021-08-25,29.36,29.42,29.325,29.42,9715.0
2021-08-26,29.295,29.445,29.295,29.295,103.0
2021-08-27,29.445,29.51,29.445,29.51,900.0
2021-08-30,29.485,29.525,29.44,29.525,252.0
2021-08-31,29.49,29.525,29.465,29.49,9700.0
2021-09-01,29.725,29.795,29.685,29.685,2967.0
2021-09-02,29.875,29.875,29.805,29.805,200.0
2021-09-03,29.805,29.84,29.805,29.83,1496.0
2021-09-07,29.99,30.125,29.99,30.105,1845.0
2021-09-08,30.035,30.105,29.98,30.0,2723.0
2021-09-09,29.98,30.015,29.875,29.875,1611.0
2021-09-10,29.93,29.955,29.875,29.875,2710.0
2021-09-13,29.99,29.99,29.97,29.97,800.0
2021-09-14,30.0,30.05,29.98,30.035,5237.0
2021-09-15,30.0,30.035,29.855,30.035,17503.0
2021-09-16,29.935,30.06,29.885,30.06,8834.0
2021-09-17,29.83,29.84,29.795,29.84,2843.0
2021-09-20,29.43,29.465,29.205,29.205,7531.0
2021-09-21,29.705,29.805,29.695,29.775,8600.0
2021-09-22,29.83,29.855,29.77,29.795,8057.0
2021-09-23,29.66,29.82,29.66,29.82,3925.0
2021-09-24,29.695,29.695,29.535,29.535,6253.0
2021-09-27,29.49,29.51,29.42,29.43,7547.0
2021-09-28,29.36,29.36,28.84,28.845,7592.0
2021-09-29,28.955,28.955,28.8,28.8,600.0
2021-09-30,28.795,28.83,28.605,28.605,1009.0
2021-10-01,28.48,28.49,28.48,28.49,3090.0
2021-10-04,28.47,28.47,28.12,28.255,6452.0
2021-10-05,28.31,28.41,28.22,28.39,606.0
2021-10-06,28.04,28.2,28.03,28.06,1941.0
2021-10-07,28.4,28.41,28.32,28.33,12078.0
2021-10-08,28.32,28.32,28.075,28.075,2452.0
2021-10-12,28.07,28.075,27.945,27.98,1390.0
2021-10-13,28.05,28.12,28.05,28.115,6646.0
2021-10-14,29.52,29.52,28.175,28.285,1562.0
2021-10-15,28.46,28.5,28.415,28.5,900.0
2021-10-18,28.415,28.535,28.365,28.365,1167.0
2021-10-19,28.535,28.58,28.49,28.58,4361.0
2021-10-20,28.66,28.66,28.545,28.615,5873.0
2021-10-21,28.39,28.55,28.345,28.345,502.0
2021-10-22,28.605,28.685,28.605,28.675,4200.0
2021-10-25,28.75,28.76,28.64,28.73,3901.0
2021-10-26,28.705,28.83,28.705,28.795,1932.0
2021-10-27,28.885,28.91,28.595,28.705,7901.0
2021-10-28,28.84,28.89,28.81,28.89,6506.0
2021-10-29,28.67,28.885,28.67,28.83,603.0
2021-11-01,28.945,29.08,28.945,29.08,9914.0
2021-11-02,29.23,29.23,29.17,29.195,3100.0
2021-11-03,29.305,29.43,29.215,29.42,6337.0
2021-11-04,29.52,29.58,29.455,29.58,2517.0
2021-11-05,29.6,29.625,29.52,29.545,1473.0
2021-11-08,29.615,29.615,29.555,29.575,547.0
2021-11-09,29.6,29.6,29.52,29.52,600.0
2021-11-10,29.33,29.43,29.315,29.315,1991.0
2021-11-11,29.61,29.635,29.59,29.615,2019.0
2021-11-12,29.77,29.77,29.61,29.725,752.0
2021-11-15,29.735,29.735,29.625,29.645,1721.0
2021-11-16,29.61,29.645,29.61,29.645,900.0
2021-11-17,29.575,29.61,29.51,29.53,1562.0
2021-11-18,29.635,29.645,29.615,29.625,2860.0
2021-11-19,29.575,29.6,29.5,29.5,5682.0
2021-11-22,29.545,29.58,29.42,29.44,6233.0
2021-11-23,29.42,29.42,29.195,29.295,2011.0
2021-11-24,28.935,28.975,28.89,28.955,920.0
2021-11-25,29.16,29.16,28.955,28.955,100.0
2021-11-26,28.84,28.845,28.345,28.525,7926.0
2021-11-29,28.8,28.855,28.59,28.74,8700.0
2021-11-30,28.66,28.66,28.345,28.455,6079.0
2021-12-01,28.705,28.845,28.525,28.525,6505.0
2021-12-02,28.625,28.84,28.615,28.81,7807.0
2021-12-03,28.57,28.63,28.445,28.605,3319.0
2021-12-06,28.775,28.81,28.72,28.785,377.0
2021-12-07,28.98,29.09,28.945,29.08,10401.0
2021-12-08,29.16,29.24,29.135,29.18,911.0
2021-12-09,29.08,29.205,29.08,29.205,7386.0
2021-12-10,29.09,29.25,29.09,29.25,6836.0
2021-12-13,29.285,29.285,29.225,29.225,1345.0
2021-12-14,29.19,29.19,28.965,29.08,5212.0
2021-12-15,29.32,29.33,29.15,29.33,9409.0
2021-12-16,29.41,29.44,29.35,29.35,2175.0
2021-12-17,29.16,29.305,29.16,29.305,2201.0
2021-12-20,29.16,29.215,29.07,29.145,1750.0
2021-12-21,29.305,29.485,29.265,29.465,10100.0
2021-12-22,29.445,29.635,29.43,29.635,5800.0
2021-12-23,29.715,29.745,29.645,29.715,2020.0
2021-12-24,29.715,29.715,29.715,29.715,0.0
2021-12-29,29.745,29.895,29.745,29.88,8000.0
2021-12-30,30.015,30.015,29.795,29.84,1103.0
2021-12-31,29.61,29.84,29.61,29.84,100.0
2022-01-04,29.87,29.985,29.87,29.975,9994.0
2022-01-05,29.995,30.005,29.79,29.835,1991.0
2022-01-06,29.67,29.67,29.48,29.48,7282.0
2022-01-07,29.475,29.475,29.275,29.3,3669.0
2022-01-10,29.15,29.15,28.93,29.095,11310.0
2022-01-11,29.105,29.22,29.105,29.22,1212.0
2022-01-12,29.255,29.345,29.255,29.345,1922.0
2022-01-13,29.39,29.39,29.14,29.155,9530.0
2022-01-14,29.12,29.2,29.05,29.195,6707.0
2022-01-17,29.335,29.335,29.195,29.195,600.0
2022-01-18,28.94,28.94,28.65,28.735,9529.0
2022-01-19,28.78,28.78,28.68,28.715,2015.0
2022-01-20,28.705,28.725,28.48,28.48,5326.0
2022-01-21,28.47,28.47,28.29,28.32,6897.0
2022-01-24,27.985,28.03,27.59,28.03,17775.0
2022-01-25,27.805,28.075,27.68,28.015,18356.0
2022-01-26,28.095,28.185,27.85,27.94,5800.0
2022-01-27,27.895,28.12,27.885,27.895,8678.0
2022-01-28,27.715,27.905,27.65,27.905,3403.0
2022-01-31,28.05,28.22,27.94,28.22,1413.0
2022-02-01,28.535,28.535,28.38,28.465,3221.0
2022-02-02,28.725,28.735,28.68,28.69,1847.0
2022-02-03,28.47,28.47,28.21,28.21,24065.0
2022-02-04,28.445,28.515,28.31,28.51,4403.0
2022-02-07,28.425,28.425,28.285,28.345,3300.0
2022-02-08,28.42,28.51,28.345,28.51,1475.0
2022-02-09,28.895,28.895,28.715,28.79,1603.0
2022-02-10,28.615,28.795,28.57,28.615,2105.0
2022-02-11,28.58,28.59,28.095,28.095,13395.0
2022-02-14,28.13,28.13,27.85,28.005,16687.0
2022-02-15,28.365,28.51,28.15,28.42,3404.0
2022-02-16,28.245,28.48,28.24,28.42,3800.0
2022-02-17,28.375,28.375,27.985,28.005,10499.0
2022-02-18,28.13,28.13,27.975,28.075,8502.0
2022-02-22,27.75,27.78,27.56,27.76,8960.0
2022-02-23,27.735,27.795,27.42,27.42,13810.0
2022-02-24,26.68,27.2,26.625,27.2,10694.0
2022-02-25,27.335,27.555,27.275,27.545,1400.0
2022-02-28,27.22,27.375,26.995,26.995,2271.0
2022-03-01,27.01,27.01,26.545,26.715,8407.0
2022-03-02,26.75,26.87,26.55,26.69,5141.0
2022-03-03,26.705,26.705,26.265,26.265,4865.0
2022-03-04,25.875,25.91,25.56,25.725,21803.0
2022-03-07,25.64,25.64,24.955,25.01,12223.0
2022-03-08,25.445,25.47,25.145,25.39,5068.0
2022-03-09,25.96,26.265,25.96,26.265,9400.0
2022-03-10,25.95,26.055,25.91,26.055,1300.0
2022-03-11,26.13,26.13,25.705,25.705,1032.0
2022-03-14,26.02,26.05,26.005,26.05,4700.0
2022-03-15,26.32,26.32,25.91,26.21,9248.0
2022-03-16,26.705,26.875,26.59,26.76,13385.0
2022-03-17,26.92,27.085,26.785,26.995,1077.0
2022-03-18,26.905,27.23,26.905,27.23,8878.0
2022-03-21,27.02,27.255,27.02,27.055,10897.0
2022-03-22,27.235,27.29,27.22,27.29,1301.0
2022-03-23,26.95,27.05,26.92,26.92,5601.0
2022-03-24,26.83,26.915,26.83,26.915,2900.0
2022-03-25,26.985,27.01,26.795,26.84,5319.0
2022-03-28,26.84,26.96,26.805,26.87,2201.0
2022-03-29,27.33,27.385,27.175,27.34,2000.0
2022-03-30,27.25,27.405,27.195,27.295,4765.0
2022-03-31,27.185,27.185,26.96,26.96,8301.0
2022-04-01,26.975,27.04,26.975,27.04,900.0
2022-04-04,26.975,27.13,26.975,27.07,636.0
2022-04-05,26.875,26.915,26.73,26.775,1318.0
2022-04-06,26.495,26.67,26.405,26.585,8363.0
2022-04-07,26.64,26.795,26.64,26.76,700.0
2022-04-08,26.84,26.84,26.685,26.795,3263.0
2022-04-11,26.77,26.77,26.55,26.56,1754.0
2022-04-12,26.53,26.53,26.325,26.38,4838.0
2022-04-13,26.485,26.53,26.46,26.46,800.0
2022-04-14,26.595,26.595,26.43,26.53,1351.0
2022-04-18,26.34,26.385,26.27,26.35,15745.0
2022-04-19,26.23,26.325,26.16,26.325,4917.0
2022-04-20,26.34,26.34,26.295,26.295,1201.0
2022-04-21,26.47,26.47,26.205,26.33,400.0
2022-04-22,26.485,26.485,26.115,26.115,2205.0
2022-04-25,26.035,26.035,25.79,25.96,606.0
2022-04-26,25.925,25.925,25.55,25.57,1900.0
2022-04-27,25.715,25.715,25.615,25.705,2201.0
2022-04-28,25.66,25.97,25.66,25.94,1301.0
2022-04-29,25.89,25.925,25.715,25.715,15134.0
2022-05-02,25.705,25.78,25.515,25.78,303.0
2022-05-03,25.835,25.89,25.695,25.695,1522.0
2022-05-04,25.725,25.89,25.715,25.715,668.0
2022-05-05,25.725,25.725,25.26,25.395,3185.0
2022-05-06,25.25,25.28,25.115,25.28,7014.0
2022-05-09,24.855,24.855,24.71,24.78,1404.0
2022-05-10,24.76,24.99,24.76,24.99,800.0
2022-05-11,24.935,24.935,24.855,24.86,204.0
2022-05-12,24.735,24.735,24.61,24.69,7602.0
2022-05-13,25.09,25.09,25.015,25.035,214.0
2022-05-16,24.945,24.945,24.945,24.945,100.0
2022-05-17,25.445,25.445,25.215,25.335,1701.0
2022-05-18,25.19,25.19,24.89,24.96,18000.0
2022-05-19,24.71,25.015,24.7,24.955,8700.0
2022-05-20,24.935,25.005,24.935,25.005,200.0
2022-05-24,25.46,25.525,25.425,25.525,2200.0
2022-05-25,25.415,25.47,25.405,25.405,7700.0
2022-05-26,25.615,25.68,25.615,25.66,2000.0
2022-05-27,25.825,25.835,25.795,25.795,3550.0
2022-05-30,25.77,26.035,25.77,25.795,180.0
2022-05-31,25.74,25.74,25.56,25.64,4539.0
2022-06-01,25.405,25.415,25.405,25.405,353.0
2022-06-02,25.56,25.64,25.56,25.56,200.0
2022-06-03,25.35,25.35,25.325,25.335,2200.0
2022-06-06,25.495,25.495,25.37,25.395,571.0
2022-06-07,25.205,25.345,25.15,25.28,10551.0
2022-06-08,24.955,25.17,24.955,25.105,3006.0
2022-06-09,25.045,25.105,24.915,24.915,10311.0
2022-06-10,24.6,24.6,24.39,24.41,6137.0
2022-06-13,24.125,24.125,23.755,23.9,15095.0
2022-06-14,23.825,23.825,23.575,23.745,6529.0
2022-06-15,24.025,24.025,23.79,23.91,648.0
2022-06-16,23.61,23.645,23.465,23.635,44838.0
2022-06-17,23.775,23.87,23.62,23.735,1616.0
2022-06-20,23.575,23.81,23.575,23.625,5619.0
2022-06-21,23.935,24.07,23.88,23.89,11065.0
2022-06-22,23.71,23.825,23.71,23.825,800.0
2022-06-23,23.7,23.7,23.555,23.555,4800.0
2022-06-24,24.035,24.255,24.035,24.255,14400.0
2022-06-27,24.21,24.425,24.17,24.3,6738.0
2022-06-28,24.21,24.21,24.08,24.08,306.0
2022-06-29,24.06,24.07,24.045,24.07,2196.0
2022-06-30,23.685,23.87,23.53,23.85,1760.0
2022-07-04,23.97,23.97,23.78,23.78,4114.0
2022-07-05,23.52,23.74,23.43,23.615,1041.0
2022-07-06,23.795,23.795,23.67,23.705,5819.0
2022-07-07,23.905,23.97,23.88,23.885,4101.0
2022-07-08,23.95,23.95,23.885,23.885,108.0
2022-07-11,23.85,23.85,23.705,23.705,528.0
2022-07-12,23.84,23.84,23.685,23.725,1801.0
2022-07-13,23.41,23.63,23.41,23.63,1449.0
2022-07-14,23.385,23.495,23.3,23.485,3890.0
2022-07-15,23.67,23.675,23.67,23.675,200.0
2022-07-18,23.94,23.94,23.835,23.905,4457.0
2022-07-19,24.2,24.21,24.17,24.2,4300.0
2022-07-20,24.21,24.215,24.09,24.145,4400.0
2022-07-21,24.225,24.225,24.145,24.145,100.0
2022-07-22,24.345,24.37,24.345,24.37,900.0
2022-07-25,24.41,24.42,24.37,24.37,425.0
2022-07-26,24.29,24.37,24.29,24.37,60.0
2022-07-27,24.38,24.38,24.335,24.345,5200.0
2022-07-28,24.6,24.69,24.6,24.675,9200.0
2022-07-29,24.745,24.745,24.675,24.675,20.0
2022-08-02,24.96,24.96,24.82,24.905,3101.0
2022-08-03,24.785,24.875,24.785,24.875,4319.0
2022-08-04,24.885,24.985,24.865,24.985,9313.0
2022-08-05,24.93,24.93,24.83,24.83,900.0
2022-08-08,24.975,24.975,24.84,24.975,500.0
2022-08-09,24.85,24.85,24.8,24.8,200.0
2022-08-10,25.04,25.04,25.04,25.04,5500.0
2022-08-11,25.115,25.115,25.015,25.07,681.0
2022-08-12,25.05,25.215,25.05,25.07,300.0
2022-08-15,25.335,25.395,25.23,25.285,5800.0
2022-08-16,25.27,25.285,25.24,25.285,7.0
2022-08-17,25.105,25.17,25.03,25.03,1400.0
2022-08-18,25.195,25.195,25.16,25.185,301.0
2022-08-19,25.07,25.07,24.96,24.96,301.0
2022-08-22,24.765,24.765,24.63,24.655,4215.0
2022-08-23,24.475,24.49,24.42,24.49,4901.0
2022-08-24,24.445,24.445,24.4,24.425,705.0
2022-08-25,24.475,24.52,24.475,24.52,200.0
2022-08-26,24.425,24.425,24.215,24.215,5861.0
2022-08-29,24.145,24.2,24.105,24.115,5930.0
2022-08-30,24.105,24.145,24.06,24.06,9572.0
2022-08-31,24.16,24.16,23.95,23.95,4415.0
2022-09-01,23.715,23.715,23.64,23.685,5376.0
2022-09-02,23.78,23.87,23.395,23.395,1474.0
2022-09-06,23.585,23.585,23.44,23.56,2500.0
2022-09-07,23.365,23.44,23.33,23.385,4800.0
2022-09-08,23.295,23.55,23.295,23.55,1837.0
2022-09-09,23.94,23.94,23.55,23.55,1900.0
2022-09-12,24.29,24.29,23.55,23.55,217.0
2022-09-13,23.915,23.925,23.55,23.55,103.0
2022-09-14,23.88,23.88,23.715,23.715,2202.0
2022-09-15,23.67,23.73,23.64,23.695,720.0
2022-09-16,23.695,23.695,23.695,23.695,0.0
2022-09-19,23.575,23.575,23.575,23.575,111.0
2022-09-20,23.505,23.505,23.375,23.375,218.0
2022-09-21,23.395,23.575,23.295,23.295,3500.0
2022-09-22,23.245,23.355,23.185,23.21,4597.0
2022-09-23,22.91,22.91,22.595,22.66,405.0
2022-09-26,22.58,22.645,22.55,22.58,2100.0
2022-09-27,22.61,22.635,22.34,22.34,2919.0
2022-09-28,22.425,22.81,22.34,22.49,2449.0
2022-09-29,22.47,22.505,22.405,22.505,3509.0
2022-09-30,22.665,22.675,22.665,22.675,400.0
2022-10-03,22.82,22.875,22.755,22.865,311.0
2022-10-04,23.505,23.68,23.465,23.57,12400.0
2022-10-05,23.44,23.55,23.44,23.55,229.0
2022-10-06,23.43,23.55,23.345,23.55,601.0
2022-10-07,23.255,23.255,22.93,22.94,2018.0
2022-10-11,22.795,22.795,22.675,22.69,1041.0
2022-10-12,22.59,22.59,22.555,22.565,3258.0
2022-10-13,22.38,22.94,22.34,22.94,2800.0
2022-10-14,22.83,22.83,22.83,22.83,100.0
2022-10-17,22.83,22.83,22.83,22.83,0.0
2022-10-18,23.46,23.46,23.29,23.32,635.0
2022-10-19,23.285,23.32,23.285,23.32,3.0
2022-10-20,23.015,23.32,23.015,23.32,500.0
2022-10-21,23.07,23.22,23.015,23.015,900.0
2022-10-24,23.385,23.385,23.29,23.31,310.0
2022-10-25,23.66,23.66,23.595,23.66,400.0
2022-10-26,23.945,23.945,23.9,23.9,352.0
2022-10-27,23.68,23.9,23.68,23.9,300.0
2022-10-28,23.735,23.9,23.735,23.9,100.0
2022-10-31,23.89,23.89,23.65,23.79,9715.0
2022-11-01,23.79,23.79,23.79,23.79,0.0
2022-11-02,24.0,24.0,23.79,23.79,147.0
2022-11-03,23.615,23.68,23.615,23.625,751.0
2022-11-04,23.89,23.94,23.89,23.94,1700.0
2022-11-07,24.25,24.25,24.25,24.25,100.0
2022-11-08,24.26,24.39,24.26,24.39,400.0
2022-11-09,24.13,24.25,24.13,24.235,2408.0
2022-11-10,24.99,25.1,24.99,25.0,2200.0
2022-11-11,25.49,25.49,25.435,25.46,1301.0
2022-11-14,25.635,25.645,25.415,25.635,464.0
2022-11-15,25.795,25.795,25.435,25.785,2300.0
2022-11-16,25.735,25.93,25.515,25.93,21918.0
2022-11-17,25.47,25.505,25.435,25.47,6300.0
2022-11-18,25.745,25.745,25.58,25.61,1250.0
2022-11-21,25.56,25.56,25.505,25.505,1101.0
2022-11-22,25.515,25.735,25.505,25.505,121.0
2022-11-23,25.995,26.005,25.995,26.005,500.0
2022-11-24,26.15,26.15,26.15,26.15,300.0
2022-11-25,26.265,26.265,25.92,26.265,200.0
2022-11-28,26.365,26.375,26.08,26.365,409.0
2022-11-29,26.42,26.42,26.365,26.365,131.0
2022-11-30,26.52,26.52,26.3,26.3,1142.0
2022-12-01,26.66,26.88,26.64,26.64,625.0
2022-12-02,26.65,26.855,26.65,26.845,600.0
2022-12-05,26.79,26.865,26.595,26.75,452.0
2022-12-06,26.965,26.965,26.605,26.605,615.0
2022-12-07,26.585,26.715,26.585,26.715,700.0
2022-12-08,26.67,26.735,26.67,26.735,5837.0
2022-12-09,26.99,27.03,26.955,26.955,8702.0
2022-12-12,26.975,26.985,26.815,26.87,883.0
2022-12-13,27.47,27.48,27.085,27.175,4000.0
2022-12-14,27.25,27.38,27.17,27.195,7475.0
2022-12-15,26.78,27.195,26.78,27.195,10.0
2022-12-16,26.575,26.605,26.43,26.595,4148.0
2022-12-19,26.485,26.485,26.3,26.42,2419.0
2022-12-20,26.475,26.475,26.32,26.345,8008.0
2022-12-21,26.57,26.63,26.345,26.345,600.0
2022-12-22,26.485,26.505,26.39,26.505,3200.0
2022-12-23,26.29,26.32,26.28,26.29,1300.0
2022-12-28,26.245,26.335,26.245,26.335,4752.0
2022-12-29,26.505,26.505,26.47,26.47,2100.0
2022-12-30,26.365,26.47,26.365,26.47,35.0
2023-01-03,26.915,26.915,26.645,26.68,252.0
2023-01-04,26.83,26.83,26.665,26.71,3616.0
2023-01-05,26.68,26.69,26.655,26.655,1168.0
2023-01-06,26.94,27.005,26.94,26.94,200.0
2023-01-09,27.275,27.275,27.08,27.08,735.0
2023-01-10,27.175,27.175,27.08,27.08,2.0
2023-01-11,27.38,27.39,27.285,27.33,701.0
2023-01-12,27.62,27.63,27.33,27.33,94.0
2023-01-13,27.815,27.845,27.815,27.815,156.0
2023-01-16,27.75,27.935,27.75,27.75,650.0
2023-01-17,28.05,28.05,27.92,28.0,753.0
2023-01-18,28.195,28.225,28.085,28.185,2400.0
2023-01-19,27.92,27.945,27.88,27.88,900.0
2023-01-20,27.89,27.985,27.89,27.985,600.0
2023-01-23,28.115,28.17,28.03,28.14,254.0
2023-01-24,28.105,28.12,28.075,28.075,702.0
2023-01-25,28.225,28.39,28.225,28.39,3614.0
2023-01-26,28.375,28.375,28.12,28.12,3832.0
2023-01-27,28.13,28.16,28.13,28.13,326.0
2023-01-30,28.04,28.04,28.04,28.04,600.0
2023-01-31,28.075,28.075,27.975,27.99,4321.0
2023-02-01,28.13,28.26,28.12,28.26,370.0
2023-02-02,28.39,28.39,28.26,28.26,100.0
2023-02-03,28.3,28.39,28.235,28.29,1805.0
2023-02-06,28.205,28.205,28.04,28.04,621.0
2023-02-07,28.04,28.26,27.99,28.04,1003.0
2023-02-08,28.235,28.235,28.18,28.18,700.0
2023-02-09,28.335,28.355,28.225,28.225,1003.0
2023-02-10,27.89,27.89,27.815,27.815,610.0
2023-02-13,27.945,27.945,27.945,27.945,600.0
2023-02-14,28.075,28.195,27.985,28.05,810.0
2023-02-15,28.055,28.065,28.055,28.055,800.0
2023-02-16,27.91,28.185,27.91,28.115,5601.0
2023-02-17,28.115,28.115,28.115,28.115,0.0
2023-02-21,28.185,28.185,28.055,28.105,2450.0
2023-02-22,28.02,28.095,27.985,28.05,2043.0
2023-02-23,27.985,28.04,27.92,28.04,3349.0
2023-02-24,27.89,27.935,27.695,27.89,2979.0
2023-02-27,28.085,28.085,27.91,27.975,2802.0
2023-02-28,27.965,28.03,27.935,27.99,3823.0
2023-03-01,28.215,28.215,27.945,28.02,408.0
2023-03-02,27.925,28.0,27.88,28.0,1555.0
2023-03-03,28.25,28.4,28.25,28.4,400.0
2023-03-06,28.335,28.495,28.335,28.4,615.0
2023-03-07,28.355,28.355,28.25,28.25,341.0
2023-03-08,28.355,28.4,28.355,28.4,101.0
2023-03-09,28.355,28.355,28.26,28.26,801.0
2023-03-10,28.29,28.29,28.29,28.29,1100.0
2023-03-13,27.79,27.815,27.705,27.715,2303.0
2023-03-14,27.715,27.715,27.715,27.715,0.0
2023-03-15,27.23,27.295,27.145,27.26,930.0
2023-03-16,27.26,27.61,27.26,27.575,1302.0
2023-03-17,27.35,27.38,27.35,27.35,700.0
2023-03-20,27.675,27.675,27.61,27.61,1126.0
2023-03-21,27.92,28.075,27.92,28.075,1941.0
2023-03-22,28.28,28.385,28.27,28.385,800.0
2023-03-23,28.25,28.25,28.02,28.185,700.0
2023-03-24,28.185,28.185,28.185,28.185,0.0
2023-03-27,28.13,28.18,28.13,28.14,725.0
2023-03-28,28.05,28.065,27.925,28.05,451.0
2023-03-29,28.28,28.3,28.245,28.265,250.0
2023-03-30,28.48,28.505,28.44,28.48,1700.0
2023-03-31,28.64,28.64,28.6,28.64,300.0
2023-04-03,28.565,28.58,28.565,28.58,500.0
2023-04-04,28.64,28.73,28.64,28.655,3362.0
2023-04-05,28.535,28.535,28.47,28.49,3400.0
2023-04-06,28.655,28.665,28.49,28.49,195.0
2023-04-10,28.49,28.665,28.49,28.545,7654.0
2023-04-11,28.74,28.75,28.665,28.665,3119.0
2023-04-12,28.975,28.975,28.87,28.87,3026.0
2023-04-13,28.945,29.05,28.945,28.995,1210.0
2023-04-14,29.02,29.04,28.93,28.93,800.0
2023-04-17,29.02,29.02,28.89,28.9,903.0
2023-04-18,29.165,29.18,29.07,29.18,374.0
2023-04-19,29.165,29.18,29.165,29.18,100.0
2023-04-20,29.2,29.35,29.2,29.2,570.0
2023-04-21,29.565,29.62,29.49,29.62,5484.0
2023-04-24,29.555,29.715,29.555,29.695,402.0
2023-04-25,29.78,29.81,29.48,29.48,718.0
2023-04-26,29.96,29.96,29.37,29.37,11102.0
2023-04-27,29.63,29.66,29.63,29.66,304.0
2023-04-28,29.755,29.755,29.65,29.755,440.0
2023-05-01,29.67,29.67,29.555,29.61,2600.0
2023-05-02,29.415,29.52,29.415,29.52,2207.0
2023-05-03,29.695,29.735,29.585,29.585,1602.0
2023-05-04,29.545,29.585,29.545,29.585,20.0
2023-05-05,29.425,29.455,29.36,29.425,674.0
2023-05-08,29.265,29.465,29.265,29.425,380.0
2023-05-09,29.295,29.295,29.255,29.295,771.0
2023-05-10,29.35,29.35,29.18,29.2,3400.0
2023-05-11,29.255,29.255,29.255,29.255,100.0
2023-05-12,29.465,29.52,29.465,29.49,1800.0
2023-05-15,29.48,29.51,29.48,29.5,1215.0
2023-05-16,29.33,29.5,29.32,29.5,300.0
2023-05-17,29.315,29.39,29.255,29.315,13899.0
2023-05-18,29.39,29.405,29.36,29.36,1500.0
2023-05-19,29.64,29.64,29.605,29.605,945.0
2023-05-23,29.275,29.275,29.165,29.165,505.0
2023-05-24,29.06,29.06,29.06,29.06,137.0
2023-05-25,29.03,29.06,28.965,29.06,129.0
2023-05-26,29.255,29.305,29.23,29.245,1098.0
2023-05-29,29.18,29.18,29.09,29.09,134.0
2023-05-30,29.015,29.015,28.975,28.985,1500.0
2023-05-31,28.72,28.72,28.49,28.59,3500.0
2023-06-01,28.78,28.815,28.78,28.815,800.0
2023-06-02,29.08,29.095,28.985,28.985,306.0
2023-06-05,28.975,28.975,28.89,28.89,900.0
2023-06-06,28.995,29.08,28.945,28.945,470.0
2023-06-07,28.76,28.975,28.505,28.73,24202.0
2023-06-08,28.76,28.865,28.76,28.77,6500.0
2023-06-09,28.76,28.9,28.76,28.9,300.0
2023-06-12,28.93,29.04,28.93,28.93,804.0
2023-06-13,29.285,29.285,29.015,29.07,8000.0
2023-06-14,29.24,29.35,29.24,29.33,5620.0
2023-06-15,29.295,29.315,29.24,29.315,2116.0
2023-06-16,29.445,29.445,29.35,29.35,4245.0
2023-06-19,29.06,29.35,29.06,29.35,7.0
2023-06-20,29.015,29.015,28.89,28.92,2425.0
2023-06-21,28.78,28.815,28.73,28.73,1300.0
2023-06-22,28.665,28.685,28.62,28.62,13603.0
2023-06-23,28.31,28.32,28.225,28.275,10018.0
2023-06-26,28.115,28.225,28.115,28.225,500.0
2023-06-27,28.275,28.275,28.275,28.275,100.0
2023-06-28,28.705,28.705,28.7,28.7,2100.0
2023-06-29,28.755,28.755,28.67,28.7,140.0
2023-06-30,28.925,28.945,28.895,28.895,6610.0
2023-07-04,28.96,28.96,28.81,28.84,500.0
2023-07-05,28.755,28.755,28.63,28.67,9730.0
2023-07-06,28.28,28.445,28.235,28.395,770.0
2023-07-07,28.255,28.415,28.255,28.415,1401.0
2023-07-10,28.47,28.48,28.445,28.46,3830.0
2023-07-11,28.535,28.585,28.535,28.575,350.0
2023-07-12,28.83,29.075,28.83,29.03,9910.0
2023-07-13,29.415,29.415,29.29,29.29,5300.0
2023-07-14,29.46,29.47,29.46,29.47,500.0
2023-07-17,29.47,29.47,29.47,29.47,0.0
2023-07-18,29.5,29.5,29.5,29.5,300.0
2023-07-19,29.425,29.425,29.395,29.395,1100.0
2023-07-20,29.425,29.425,29.425,29.425,100.0
2023-07-21,29.385,29.425,29.385,29.425,2729.0
2023-07-24,29.425,29.425,29.245,29.245,238.0
2023-07-25,29.275,29.34,29.265,29.265,6700.0
2023-07-26,29.265,29.455,29.265,29.435,9624.0
2023-07-27,29.575,29.585,29.54,29.585,5999.0
2023-07-28,29.555,29.715,29.555,29.625,17666.0
2023-07-31,29.615,29.625,29.605,29.605,3987.0
2023-08-01,29.51,29.53,29.385,29.405,4133.0
2023-08-02,29.205,29.205,29.01,29.045,9757.0
2023-08-03,28.95,28.99,28.905,28.915,684.0
2023-08-04,29.03,29.15,29.03,29.045,508.0
2023-08-08,29.17,29.255,29.15,29.235,9621.0
2023-08-09,29.405,29.405,29.265,29.265,2319.0
2023-08-10,29.51,29.51,29.36,29.405,7083.0
2023-08-11,29.34,29.34,29.16,29.19,2050.0
2023-08-14,29.035,29.14,28.98,29.055,814.0
2023-08-15,28.885,28.895,28.83,28.83,108.0
2023-08-16,28.755,28.86,28.755,28.755,208.0
2023-08-17,28.62,28.755,28.62,28.755,2.0
2023-08-18,28.535,28.755,28.535,28.755,300.0
2023-08-21,28.575,28.595,28.49,28.49,500.0
2023-08-22,28.67,28.68,28.63,28.63,600.0
2023-08-23,28.84,28.925,28.83,28.83,1000.0
2023-08-24,28.87,28.87,28.62,28.62,1054.0
2023-08-25,28.705,28.705,28.705,28.705,100.0
2023-08-28,28.925,29.0,28.925,29.0,200.0
2023-08-29,29.31,29.31,29.275,29.31,200.0
2023-08-30,29.36,29.36,29.275,29.285,1600.0
2023-08-31,29.34,29.34,29.095,29.095,432.0
2023-09-01,29.3,29.375,29.265,29.37,8066.0
2023-09-05,29.085,29.085,29.085,29.085,100.0
2023-09-06,29.0,29.045,28.98,28.98,3100.0
2023-09-07,28.98,29.065,28.98,28.98,490.0
2023-09-08,28.99,28.99,28.84,28.935,10660.0
2023-09-11,28.95,28.95,28.935,28.945,534.0
2023-09-12,28.85,28.885,28.775,28.775,5400.0
2023-09-13,28.755,28.755,28.725,28.745,5740.0
2023-09-14,28.885,29.065,28.885,29.065,16400.0
2023-09-15,29.02,29.03,28.96,29.02,642.0
2023-09-18,28.605,28.79,28.605,28.79,1228.0
2023-09-19,28.7,28.7,28.7,28.7,2490.0
2023-09-20,28.82,28.82,28.68,28.68,2905.0
2023-09-21,28.35,28.375,28.32,28.365,517.0
2023-09-22,28.395,28.395,28.255,28.3,430.0
2023-09-25,28.055,28.095,28.055,28.085,1900.0
2023-09-26,27.97,27.97,27.915,27.915,1400.0
2023-09-27,27.945,27.945,27.675,27.675,1290.0
2023-09-28,27.95,27.98,27.875,27.97,1000.0
2023-09-29,28.115,28.14,27.945,28.02,1144.0
2023-10-02,28.02,28.02,27.77,27.79,609.0
2023-10-03,27.685,27.695,27.525,27.555,602.0
2023-10-04,27.61,27.62,27.61,27.62,118.0
2023-10-05,27.875,27.96,27.855,27.905,1321.0
2023-10-06,28.04,28.04,27.905,27.905,6.0
2023-10-10,28.14,28.41,28.135,28.24,8530.0
2023-10-11,28.42,28.485,28.325,28.42,850.0
2023-10-12,28.38,28.505,28.38,28.465,699.0
2023-10-13,28.2,28.2,28.095,28.16,4202.0
2023-10-16,28.15,28.16,28.03,28.16,1145.0
2023-10-17,28.15,28.18,28.04,28.04,283.0
2023-10-18,28.04,28.04,28.04,28.04,0.0
2023-10-19,27.8,27.8,27.63,27.63,1600.0
2023-10-20,27.545,27.545,27.36,27.39,7301.0
2023-10-23,27.21,27.465,27.21,27.4,304.0
2023-10-24,27.535,27.62,27.535,27.6,1000.0
2023-10-25,27.495,27.685,27.475,27.475,569.0
2023-10-26,27.475,27.475,27.37,27.42,1831.0
2023-10-27,27.37,27.37,27.37,27.37,300.0
2023-10-30,27.545,27.62,27.545,27.57,403.0
2023-10-31,27.725,27.855,27.725,27.855,6115.0
2023-11-01,27.98,27.98,27.98,27.98,100.0
2023-11-02,28.41,28.495,28.39,28.39,4300.0
2023-11-03,28.505,28.505,28.39,28.39,143.0
2023-11-06,28.495,28.53,28.435,28.435,6406.0
2023-11-07,28.285,28.485,28.285,28.485,710.0
2023-11-08,28.515,28.645,28.515,28.59,5600.0
2023-11-09,28.78,28.78,28.6,28.6,1200.0
2023-11-10,28.57,28.6,28.57,28.6,100.0
2023-11-13,28.635,28.8,28.635,28.8,500.0
2023-11-14,29.095,29.215,29.095,29.12,13300.0
2023-11-15,29.315,29.315,29.16,29.21,4203.0
2023-11-16,29.315,29.315,29.315,29.315,100.0
2023-11-17,29.475,29.54,29.37,29.485,9001.0
2023-11-20,29.645,29.76,29.645,29.72,4631.0
2023-11-21,29.695,29.72,29.635,29.72,400.0
2023-11-22,29.655,29.72,29.645,29.72,339.0
2023-11-23,29.72,29.72,29.72,29.72,0.0
2023-11-24,29.73,29.73,29.51,29.51,784.0
2023-11-27,29.665,29.71,29.57,29.625,6400.0
2023-11-28,29.55,29.55,29.435,29.55,305.0
2023-11-29,29.55,29.55,29.55,29.55,0.0
2023-11-30,29.52,29.53,29.455,29.52,1358.0
2023-12-01,29.61,29.645,29.6,29.645,500.0
2023-12-04,29.59,29.59,29.465,29.52,1938.0
2023-12-05,29.57,29.57,29.425,29.495,2011.0
2023-12-06,29.79,29.79,29.74,29.74,1100.0
2023-12-07,29.645,29.815,29.645,29.76,2003.0
2023-12-08,29.71,29.855,29.71,29.75,12000.0
2023-12-11,29.695,29.875,29.695,29.835,3805.0
2023-12-12,29.92,29.92,29.835,29.835,3.0
2023-12-13,29.97,30.065,29.97,30.065,5588.0
2023-12-14,30.18,30.37,30.18,30.37,5218.0
2023-12-15,30.095,30.1,29.94,29.94,1600.0
2023-12-18,30.15,30.15,30.025,30.065,17419.0
2023-12-19,30.14,30.14,30.065,30.065,100.0
2023-12-20,30.17,30.245,30.17,30.18,500.0
2023-12-21,30.14,30.14,30.14,30.14,500.0
2023-12-22,30.31,30.33,30.265,30.33,617.0
2023-12-27,30.255,30.435,30.255,30.35,2705.0
2023-12-28,30.38,30.38,30.38,30.38,200.0
2023-12-29,30.475,30.475,30.475,30.475,1050.0
2024-01-02,30.39,30.39,30.275,30.32,5000.0
2024-01-03,30.07,30.14,30.015,30.12,1788.0
2024-01-04,30.17,30.17,30.09,30.09,248.0
2024-01-05,30.195,30.195,30.09,30.09,119.0
2024-01-08,30.285,30.425,30.285,30.425,780.0
2024-01-09,30.33,30.425,30.3,30.425,202.0
2024-01-10,30.255,30.255,30.255,30.255,1250.0
2024-01-11,30.59,30.59,30.38,30.445,688.0
2024-01-12,30.59,30.665,30.59,30.665,1803.0
2024-01-15,30.485,30.63,30.485,30.63,700.0
2024-01-16,30.3,30.36,30.29,30.36,600.0
2024-01-17,30.11,30.11,30.045,30.11,11840.0
2024-01-18,30.195,30.245,30.195,30.245,200.0
2024-01-19,30.15,30.175,30.15,30.175,3703.0
2024-01-22,30.4,30.475,30.4,30.445,1000.0
2024-01-23,30.37,30.37,30.34,30.34,728.0
2024-01-24,30.8,30.83,30.8,30.83,400.0
2024-01-25,30.79,30.79,30.715,30.75,7301.0
2024-01-26,30.935,30.965,30.865,30.965,1100.0
2024-01-29,30.86,30.865,30.84,30.865,1419.0
2024-01-30,30.915,30.915,30.885,30.895,1600.0
2024-01-31,31.02,31.05,30.83,30.84,11688.0
2024-02-01,30.885,31.07,30.86,31.07,2000.0
2024-02-02,30.865,30.925,30.865,30.905,2100.0
2024-02-05,30.84,30.98,30.83,30.98,5200.0
2024-02-06,30.99,30.99,30.945,30.945,1000.0
2024-02-07,30.83,30.945,30.83,30.945,542.0
2024-02-08,30.955,30.955,30.81,30.865,1510.0
2024-02-09,30.84,30.925,30.84,30.915,835.0
2024-02-12,31.03,31.03,30.82,30.955,1264.0
2024-02-13,30.735,30.925,30.695,30.695,8307.0
2024-02-14,30.975,31.06,30.945,31.04,1850.0
2024-02-15,31.23,31.27,31.22,31.27,6504.0
2024-02-16,31.335,31.335,31.325,31.335,5300.0
2024-02-20,31.69,31.69,31.48,31.54,636.0
2024-02-21,31.46,31.51,31.44,31.51,500.0
2024-02-22,31.74,31.875,31.74,31.835,3700.0
2024-02-23,31.96,31.97,31.95,31.96,400.0
2024-02-26,32.015,32.015,31.9,31.9,1183.0
2024-02-27,31.9,31.98,31.9,31.98,622.0
2024-02-28,31.91,31.99,31.91,31.97,1586.0
2024-02-29,32.065,32.065,31.895,32.045,3554.0
2024-03-01,32.17,32.285,32.17,32.24,2600.0
2024-03-04,32.115,32.335,32.115,32.24,1900.0
2024-03-05,32.255,32.255,32.13,32.16,1539.0
2024-03-06,32.315,32.44,32.315,32.44,400.0
2024-03-07,32.59,32.705,32.575,32.705,1201.0
2024-03-08,32.745,32.805,32.64,32.805,4600.0
2024-03-11,32.475,32.475,32.275,32.43,1011.0
2024-03-12,32.43,32.67,32.43,32.61,4400.0
2024-03-13,32.64,32.64,32.585,32.585,1300.0
2024-03-14,32.585,32.585,32.45,32.505,393.0
2024-03-15,32.44,32.47,32.41,32.47,3600.0
2024-03-18,32.61,32.61,32.515,32.515,1801.0
2024-03-19,32.67,32.67,32.545,32.545,800.0
2024-03-20,32.68,32.745,32.6,32.745,600.0
2024-03-21,32.815,32.92,32.745,32.745,610.0
2024-03-22,32.985,32.995,32.91,32.91,821.0
2024-03-25,32.85,32.87,32.805,32.805,243.0
2024-03-26,32.795,32.805,32.795,32.805,100.0
2024-03-27,32.995,33.015,32.88,32.975,998.0
2024-03-28,32.83,32.84,32.765,32.765,900.0
2024-04-01,32.94,32.94,32.61,32.61,5820.0
2024-04-02,32.415,32.495,32.4,32.495,1000.0
2024-04-03,32.6,32.6,32.59,32.6,700.0
2024-04-04,32.56,32.715,32.41,32.415,1023.0
2024-04-05,32.61,32.63,32.525,32.61,310.0
2024-04-08,32.705,32.745,32.705,32.745,111.0
2024-04-09,32.755,32.775,32.535,32.66,2863.0
2024-04-10,32.505,32.515,32.445,32.495,1325.0
2024-04-11,32.58,32.64,32.475,32.61,2000.0
2024-04-12,32.56,32.56,32.465,32.465,4148.0
2024-04-15,32.505,32.505,32.27,32.27,2465.0
2024-04-16,32.13,32.165,31.975,32.165,2555.0
2024-04-17,32.1,32.1,31.885,31.885,827.0
2024-04-18,31.865,31.915,31.79,31.8,1515.0
2024-04-19,31.895,31.895,31.725,31.73,900.0
2024-04-22,31.885,32.02,31.875,32.0,2133.0
2024-04-23,31.935,32.255,31.54,32.255,2987.0
2024-04-24,32.35,32.35,32.29,32.29,2300.0
2024-04-25,31.895,32.165,31.885,32.165,4000.0
2024-04-26,32.33,32.39,32.33,32.33,1200.0
2024-04-29,32.425,32.485,32.33,32.475,5797.0
2024-04-30,32.495,32.58,32.455,32.485,4304.0
2024-05-01,32.37,32.56,32.27,32.495,7200.0
2024-05-02,32.545,32.63,32.505,32.525,1230.0
2024-05-03,32.805,32.955,32.805,32.955,2003.0
2024-05-06,32.9,33.065,32.9,33.065,1027.0
2024-05-07,33.265,33.355,33.265,33.275,550.0
2024-05-08,33.245,33.275,33.235,33.275,150.0
2024-05-09,33.335,33.44,33.335,33.44,934.0
2024-05-10,33.45,33.5,33.45,33.45,2100.0
2024-05-13,33.565,33.565,33.46,33.49,833.0
2024-05-14,33.545,33.555,33.49,33.49,300.0
2024-05-15,33.77,33.99,33.77,33.865,13503.0
2024-05-16,33.865,33.915,33.815,33.815,7000.0
2024-05-17,33.805,33.895,33.76,33.845,1126.0
2024-05-21,33.915,33.915,33.855,33.905,1300.0
2024-05-22,33.845,33.845,33.64,33.69,438.0
2024-05-23,33.835,34.055,33.66,33.68,2051.0
2024-05-24,33.795,33.795,33.73,33.77,1102.0
2024-05-27,33.895,33.895,33.895,33.895,0.0
2024-05-28,33.785,33.785,33.75,33.76,900.0
2024-05-29,33.44,33.44,33.335,33.335,900.0
2024-05-30,33.545,33.625,33.525,33.545,4100.0
2024-05-31,33.835,33.835,33.595,33.68,1203.0
2024-06-03,33.93,33.93,33.875,33.895,300.0
2024-06-04,34.02,34.055,33.96,33.98,1300.0
2024-06-05,34.32,34.345,34.26,34.345,1300.0
2024-06-06,34.48,34.52,34.47,34.52,2675.0
2024-06-07,34.29,34.325,34.29,34.3,690.0
2024-06-10,34.075,34.435,34.075,34.435,7312.0
2024-06-11,34.125,34.125,33.95,33.95,735.0
2024-06-12,34.405,34.415,34.21,34.27,801.0
2024-06-13,33.96,33.96,33.825,33.915,2651.0
2024-06-14,33.67,33.67,33.44,33.49,4752.0
2024-06-17,33.47,33.67,33.4,33.595,5890.0
2024-06-18,33.71,33.77,33.64,33.7,1600.0
2024-06-19,33.585,33.71,33.585,33.635,1600.0
2024-06-20,33.75,33.75,33.64,33.66,308.0
2024-06-21,33.49,33.49,33.38,33.44,525.0
2024-06-24,33.72,33.73,33.565,33.565,1677.0
2024-06-25,33.565,33.73,33.565,33.73,3000.0
2024-06-26,33.625,33.67,33.625,33.625,400.0
2024-06-27,33.535,33.66,33.505,33.585,1728.0
2024-06-28,33.68,33.68,33.535,33.575,220.0
2024-07-02,33.68,33.69,33.595,33.69,400.0
2024-07-03,33.945,33.945,33.79,33.79,2844.0
2024-07-04,34.07,34.11,34.05,34.05,212.0
2024-07-05,34.165,34.165,34.165,34.165,0.0
2024-07-08,34.35,34.38,34.09,34.13,7984.0
2024-07-09,33.975,33.975,33.925,33.925,1100.0
2024-07-10,34.165,34.34,34.145,34.32,2501.0
2024-07-11,34.525,34.525,34.45,34.48,400.0
2024-07-12,34.79,34.915,34.75,34.835,1587.0
2024-07-15,34.905,34.905,34.65,34.65,3204.0
2024-07-16,34.635,34.76,34.635,34.76,200.0
2024-07-17,34.585,34.68,34.505,34.585,3907.0
2024-07-18,34.245,34.245,34.155,34.155,900.0
2024-07-19,34.01,34.06,34.01,34.04,900.0
2024-07-22,34.205,34.35,34.195,34.32,3017.0
2024-07-23,34.265,34.265,34.215,34.235,1918.0
2024-07-24,34.14,34.14,33.905,33.905,2700.0
2024-07-25,33.575,33.77,33.48,33.65,3719.0
2024-07-26,33.895,34.04,33.895,34.04,3.0
2024-07-29,34.04,34.04,33.98,34.02,900.0
2024-07-30,34.155,34.155,34.03,34.11,1800.0
2024-07-31,34.515,34.545,34.44,34.495,3201.0
2024-08-01,33.895,33.895,33.855,33.855,100.0
2024-08-02,33.505,33.505,32.99,33.235,6480.0
2024-08-06,32.545,32.565,32.535,32.535,516.0
2024-08-07,32.79,32.79,32.38,32.38,4613.0
2024-08-08,32.905,32.975,32.905,32.975,30.0
2024-08-09,32.925,33.08,32.925,33.08,800.0
2024-08-12,33.08,33.08,33.0,33.03,786.0
2024-08-13,33.42,33.575,33.42,33.575,900.0
2024-08-14,33.635,33.71,33.525,33.71,200.0
2024-08-15,33.895,34.145,33.895,34.145,470.0
2024-08-16,34.175,34.185,34.175,34.185,568.0
2024-08-19,34.545,34.555,34.525,34.525,900.0
2024-08-20,34.44,34.44,34.44,34.44,0.0
2024-08-21,34.43,34.66,34.43,34.66,111.0
2024-08-22,34.72,34.72,34.515,34.515,400.0
2024-08-23,34.575,34.845,34.575,34.845,821.0
2024-08-26,34.78,34.825,34.65,34.69,1700.0
2024-08-27,34.7,34.77,34.7,34.72,800.0
2024-08-28,34.625,34.635,34.625,34.635,200.0
2024-08-29,34.815,34.815,34.77,34.77,208.0
2024-08-30,34.885,34.895,34.845,34.845,900.0
2024-09-03,35.03,35.06,34.615,34.615,456.0
2024-09-04,34.265,34.285,34.215,34.215,2710.0
2024-09-05,34.295,34.295,34.155,34.155,7.0
2024-09-06,34.05,34.05,33.635,33.635,5702.0
2024-09-09,33.98,33.98,33.98,33.98,0.0
2024-09-10,33.81,33.915,33.81,33.915,200.0
2024-09-11,34.99,34.99,33.73,34.04,404.0
2024-09-12,34.14,34.39,34.14,34.35,301.0
2024-09-13,34.485,34.485,34.485,34.485,0.0
2024-09-16,34.595,34.76,34.595,34.73,406.0
2024-09-17,34.845,34.845,34.545,34.545,630.0
2024-09-18,34.43,34.535,34.43,34.505,282.0
2024-09-19,34.99,35.06,34.955,34.99,864.0
2024-09-20,34.955,34.955,34.69,34.69,8.0
2024-09-23,34.65,34.65,34.625,34.645,200.0
2024-09-24,34.71,34.71,34.71,34.71,100.0
2024-09-25,34.635,34.71,34.635,34.635,500.0
2024-09-26,35.295,35.42,35.275,35.38,3122.0
2024-09-27,35.4,35.4,35.245,35.255,800.0
2024-09-30,35.265,35.265,35.03,35.125,751.0
2024-10-01,34.92,34.96,34.785,34.815,700.0
2024-10-02,35.145,35.145,34.795,34.795,2802.0
2024-10-03,34.57,34.685,34.57,34.63,400.0
2024-10-04,34.765,34.865,34.745,34.865,2102.0
2024-10-07,34.89,34.89,34.805,34.805,1700.0
2024-10-08,34.775,34.875,34.755,34.875,500.0
2024-10-09,34.855,35.04,34.855,35.03,205.0
2024-10-10,35.095,35.095,34.99,35.05,2431.0
2024-10-11,35.185,35.285,35.185,35.245,1002.0
2024-10-15,35.42,35.42,34.715,34.715,11835.0
2024-10-16,34.715,34.715,34.58,34.59,902.0
2024-10-17,34.665,34.745,34.665,34.745,600.0
2024-10-18,34.725,34.93,34.715,34.93,407.0
2024-10-21,34.875,34.875,34.6,34.6,245.0
2024-10-22,34.345,34.345,34.275,34.345,2401.0
2024-10-23,34.035,34.035,33.875,33.875,3456.0
2024-10-24,34.15,34.15,34.13,34.13,100.0
2024-10-25,34.15,34.15,34.11,34.11,100.0
2024-10-28,34.265,34.425,34.265,34.355,2029.0
2024-10-29,34.275,34.385,34.265,34.325,2300.0
2024-10-30,34.19,34.21,34.04,34.04,1611.0
2024-10-31,33.76,33.845,33.63,33.845,305.0
2024-11-01,34.09,34.09,33.945,33.945,600.0
2024-11-04,33.985,33.985,33.8,33.8,300.0
2024-11-05,33.825,33.985,33.8,33.935,1700.0
2024-11-06,33.885,33.885,33.61,33.66,524.0
2024-11-07,33.82,33.965,33.82,33.945,2200.0
2024-11-08,33.68,33.76,33.65,33.71,1004.0
2024-11-11,33.77,33.845,33.77,33.77,1300.0
2024-11-12,33.21,33.23,33.045,33.135,759.0
2024-11-13,33.135,33.145,33.135,33.145,200.0
2024-11-14,33.465,33.465,33.36,33.36,200.0
2024-11-15,33.22,33.25,33.22,33.25,100.0
2024-11-18,33.035,33.21,33.035,33.21,803.0
2024-11-19,33.065,33.125,33.025,33.075,2635.0
2024-11-20,32.985,32.985,32.89,32.98,1401.0
2024-11-21,32.92,33.035,32.86,33.035,1151.0
2024-11-22,32.985,33.2,32.985,33.135,2001.0
2024-11-25,33.4,33.465,33.39,33.405,3900.0
2024-11-26,33.69,33.69,33.425,33.425,2130.0
2024-11-27,33.61,33.61,33.495,33.525,2100.0
2024-11-28,33.66,33.66,33.66,33.66,0.0
2024-11-29,33.77,34.015,33.69,34.015,2201.0
2024-12-02,34.05,34.265,34.04,34.23,4403.0
2024-12-03,34.365,34.54,34.365,34.54,5900.0
2024-12-04,34.53,34.53,34.445,34.445,250.0
2024-12-05,34.54,34.62,34.53,34.53,1000.0
2024-12-06,34.875,34.875,34.765,34.825,800.0
2024-12-09,34.94,34.94,34.865,34.865,903.0
2024-12-10,34.805,34.805,34.53,34.57,945.0
2024-12-11,34.715,34.725,34.715,34.725,200.0
2024-12-12,34.66,34.66,34.58,34.58,2101.0
2024-12-13,34.46,34.5,34.425,34.5,300.0
2024-12-16,34.445,34.445,34.415,34.415,500.0
2024-12-17,34.54,34.66,34.54,34.55,1630.0
2024-12-18,34.6,34.6,34.005,34.005,2449.0
2024-12-19,33.74,33.79,33.73,33.75,911.0
2024-12-20,33.23,33.66,33.23,33.535,5570.0
2024-12-23,33.71,33.74,33.71,33.74,100.0
2024-12-24,33.7,33.75,33.7,33.75,6115.0
2024-12-27,34.06,34.06,34.005,34.005,400.0
2024-12-30,33.825,33.825,33.61,33.68,400.0
2024-12-31,34.035,34.035,33.62,33.62,1320.0
2025-01-02,33.775,33.775,33.57,33.57,700.0
2025-01-03,33.72,33.815,33.71,33.815,169.0
2025-01-06,33.955,34.17,33.875,33.875,301.0
2025-01-07,34.21,34.21,33.845,33.875,402.0
2025-01-08,33.825,33.855,33.66,33.845,2444.0
2025-01-09,33.865,33.865,33.865,33.865,0.0
2025-01-10,33.63,33.63,33.405,33.48,1887.0
2025-01-13,33.08,33.205,33.08,33.205,1343.0
2025-01-14,33.225,33.225,33.225,33.225,0.0
2025-01-15,33.51,33.56,33.49,33.52,1000.0
2025-01-16,33.925,34.035,33.865,33.945,4901.0
2025-01-17,34.16,34.21,34.16,34.19,586.0
2025-01-20,34.395,34.395,34.395,34.395,200.0
2025-01-21,34.425,34.565,34.405,34.555,5814.0
2025-01-22,34.63,34.75,34.63,34.64,300.0
2025-01-23,34.79,34.89,34.7,34.89,1717.0
2025-01-24,34.91,35.045,34.91,34.965,743.0
2025-01-27,34.965,35.015,34.9,34.995,802.0
2025-01-28,34.83,34.965,34.74,34.965,2200.0
2025-01-29,35.185,35.185,34.925,35.035,2966.0
2025-01-30,35.38,35.635,35.3,35.525,1404.0
2025-01-31,35.41,35.49,35.35,35.35,1900.0
2025-02-03,34.995,35.26,34.995,35.085,2500.0
2025-02-04,34.9,34.9,34.79,34.84,2478.0
2025-02-05,35.025,35.22,35.025,35.205,1207.0
2025-02-06,35.37,35.37,35.29,35.29,303.0
2025-02-07,35.015,35.015,34.79,34.83,10000.0
2025-02-10,35.135,35.195,35.105,35.125,701.0
2025-02-11,34.955,35.26,34.955,35.175,2010.0
2025-02-12,35.085,35.35,34.985,35.26,3611.0
2025-02-13,35.3,35.46,35.3,35.32,2504.0
2025-02-14,35.38,35.48,35.33,35.38,3000.0
2025-02-18,35.745,35.88,35.525,35.605,3357.0
2025-02-19,35.37,35.4,35.295,35.4,1200.0
2025-02-20,35.45,35.45,35.31,35.44,600.0
2025-02-21,35.515,35.515,35.45,35.47,2000.0
2025-02-24,35.34,35.555,35.34,35.555,600.0
2025-02-25,35.94,35.95,35.725,35.88,9989.0
2025-02-26,36.205,36.315,35.92,36.03,4280.0
2025-02-27,36.155,36.155,35.87,35.87,700.0
2025-02-28,35.84,35.88,35.745,35.87,8332.0
2025-03-03,36.48,36.62,36.245,36.335,18708.0
2025-03-04,36.0,36.245,35.725,36.245,1032.0
2025-03-05,36.4,36.695,36.4,36.61,1804.0
2025-03-06,36.47,36.47,36.135,36.195,655.0
2025-03-07,36.41,36.65,36.41,36.65,1881.0
2025-03-10,36.295,36.295,35.9,36.02,333.0
2025-03-11,35.99,35.99,35.87,35.87,343.0
2025-03-12,35.82,35.93,35.82,35.88,356.0
2025-03-13,35.785,35.85,35.785,35.785,1282.0
2025-03-14,36.145,36.205,36.115,36.185,1086.0
2025-03-17,36.345,36.46,36.325,36.41,7666.0
2025-03-18,36.36,36.47,36.275,36.42,2874.0
2025-03-19,36.46,36.61,36.46,36.57,2625.0
2025-03-20,36.355,36.36,36.275,36.335,800.0
2025-03-21,36.235,36.235,36.145,36.145,1010.0
2025-03-24,36.07,36.085,35.95,36.06,1118.0
2025-03-25,36.295,36.305,36.165,36.165,1434.0
2025-03-26,35.87,35.87,35.635,35.705,5753.0
2025-03-27,35.745,35.89,35.725,35.85,3936.0
2025-03-28,35.695,35.695,35.495,35.555,446.0
2025-03-31,35.28,35.415,35.11,35.415,1626.0
2025-04-01,35.385,35.385,35.21,35.24,220.0
2025-04-02,35.375,35.375,35.375,35.375,0.0
2025-04-03,34.585,34.595,34.2,34.23,5323.0
2025-04-04,33.35,33.43,32.39,32.39,3043.0
2025-04-07,31.43,32.035,31.29,31.725,15631.0
2025-04-08,32.625,32.625,31.235,31.41,1245.0
2025-04-09,31.43,33.655,31.43,33.505,4301.0
2025-04-10,32.895,32.905,32.125,32.49,1480.0
2025-04-11,32.55,33.08,32.34,33.08,336.0
2025-04-14,33.39,33.49,33.38,33.43,1200.0
2025-04-15,33.795,33.935,33.795,33.935,1300.0
2025-04-16,33.855,33.855,33.4,33.525,413.0
2025-04-17,33.835,33.99,33.765,33.865,3449.0
2025-04-21,33.98,33.98,33.45,33.595,3340.0
2025-04-22,34.08,34.31,34.06,34.21,3331.0
2025-04-23,34.745,34.745,34.505,34.505,2400.0
2025-04-24,34.685,34.97,34.685,34.88,4275.0
2025-04-25,34.94,35.11,34.86,35.11,3801.0
2025-04-28,35.13,35.26,35.09,35.19,2440.0
2025-04-29,35.25,35.26,35.19,35.26,601.0
2025-04-30,34.97,35.14,34.97,35.13,1100.0
2025-05-01,35.08,35.305,35.08,35.19,702.0
2025-05-02,35.435,35.75,35.435,35.745,2664.0
2025-05-05,35.87,35.87,35.75,35.75,709.0
2025-05-06,35.75,35.75,35.555,35.615,2117.0
2025-05-07,35.585,35.685,35.575,35.635,1023.0
2025-05-08,35.735,35.735,35.665,35.705,233.0
2025-05-09,35.84,35.91,35.84,35.91,114.0
2025-05-12,35.97,36.205,35.97,36.12,700.0
2025-05-13,36.255,36.255,36.17,36.18,1250.0
2025-05-14,36.215,36.285,36.05,36.09,850.0
2025-05-15,36.325,36.405,36.305,36.405,500.0
2025-05-16,36.395,36.575,36.325,36.525,2402.0
2025-05-20,36.88,37.02,36.8,36.92,1921.0
2025-05-21,36.84,36.84,36.415,36.535,5855.0
2025-05-22,36.455,36.475,36.425,36.425,400.0
2025-05-23,36.07,36.195,36.04,36.1,4901.0
2025-05-26,36.615,36.615,36.565,36.565,60.0
2025-05-27,36.615,36.9,36.615,36.9,803.0
2025-05-28,36.555,36.595,36.415,36.495,1600.0
2025-05-29,36.565,36.565,36.545,36.565,300.0
2025-05-30,36.385,36.405,36.315,36.405,1480.0
2025-06-02,36.425,36.76,36.425,36.75,1100.0
2025-06-03,36.535,36.545,36.335,36.525,1211.0
2025-06-04,36.65,36.71,36.625,36.625,2401.0
2025-06-05,36.68,36.68,36.485,36.555,6904.0
2025-06-06,36.69,36.77,36.635,36.76,2910.0
2025-06-09,36.76,36.88,36.67,36.75,9059.0
2025-06-10,36.82,36.82,36.76,36.81,520.0
2025-06-11,36.82,36.82,36.72,36.76,102.0
2025-06-12,36.86,36.87,36.82,36.87,550.0
2025-06-13,36.385,36.575,36.365,36.435,33508.0
2025-06-16,36.595,36.605,36.535,36.535,840.0
2025-06-17,36.265,36.325,36.17,36.18,1008.0
2025-06-18,36.515,36.515,36.345,36.345,400.0
2025-06-19,36.375,36.525,36.235,36.235,5388.0
2025-06-20,36.245,36.245,36.17,36.17,2600.0
2025-06-23,36.19,36.365,36.09,36.365,3035.0
2025-06-24,36.74,36.81,36.74,36.81,1100.0
2025-06-25,36.485,36.565,36.485,36.565,400.0
2025-06-26,36.475,36.72,36.475,36.72,1700.0
2025-06-27,37.04,37.26,37.04,37.25,1358.0
2025-06-30,37.1,37.1,36.94,37.06,1004.0
2025-07-02,36.98,37.02,36.92,37.02,2279.0
2025-07-03,37.02,37.02,36.93,36.93,112.0
2025-07-04,37.0,37.0,36.85,36.85,5.0
2025-07-07,36.99,37.05,36.86,36.86,3519.0
2025-07-08,36.97,37.15,36.97,37.15,501.0
2025-07-09,37.31,37.45,37.31,37.4,805.0
2025-07-10,37.27,37.38,37.21,37.3,325.0
2025-07-11,37.09,37.09,36.88,36.95,1170.0
2025-07-14,36.94,37.0,36.9,37.0,1106.0
2025-07-15,37.07,37.08,36.72,36.72,3311.0
2025-07-16,36.72,36.72,36.56,36.66,1345.0
2025-07-17,36.89,36.89,36.89,36.89,0.0
2025-07-18,37.0,37.0,36.78,36.78,3332.0
2025-07-21,36.97,37.02,36.84,36.89,3239.0
2025-07-22,36.87,36.92,36.84,36.92,3920.0
2025-07-23,37.37,37.725,37.35,37.705,2914.0
2025-07-24,37.625,37.695,37.625,37.625,2107.0
2025-07-25,37.565,37.815,37.565,37.735,5031.0
2025-07-28,37.29,37.32,37.19,37.28,2219.0
2025-07-29,37.28,37.28,37.17,37.23,121.0
2025-07-30,37.34,37.34,36.87,36.99,14427.0
2025-07-31,36.92,36.92,36.71,36.71,600.0
2025-08-01,36.405,36.425,36.315,36.425,1283.0
2025-08-05,36.7,36.94,36.66,36.76,3109.0
2025-08-06,36.78,36.9,36.77,36.9,1686.0
2025-08-07,37.24,37.27,37.02,37.19,3948.0
2025-08-08,37.48,37.555,37.48,37.545,1118.0
2025-08-11,37.53,37.585,37.42,37.47,3794.0
2025-08-12,37.705,37.915,37.545,37.905,810.0
2025-08-13,38.035,38.125,38.005,38.125,1717.0
2025-08-14,38.165,38.305,38.165,38.285,2000.0
2025-08-15,38.54,38.55,38.485,38.55,1100.0
2025-08-18,38.54,39.04,38.505,38.55,3065.0
2025-08-19,38.63,38.77,38.63,38.66,401.0
2025-08-20,38.7,38.8,38.67,38.78,1620.0
2025-08-21,38.52,38.71,38.52,38.7,15417.0
2025-08-22,39.05,39.08,38.92,38.98,13221.0
2025-08-25,38.83,38.83,38.53,38.53,1312.0
2025-08-26,38.375,38.465,38.365,38.425,1960.0
2025-08-27,38.185,38.245,38.085,38.195,1600.0
2025-08-28,38.195,38.245,38.115,38.115,700.0
2025-08-29,38.055,38.055,37.865,37.925,1805.0
2025-09-02,37.755,38.265,37.595,37.785,3610.0
2025-09-03,37.705,37.745,37.705,37.745,413.0
2025-09-04,37.765,38.075,37.765,38.075,822.0
2025-09-05,38.125,38.355,38.125,38.345,1973.0
2025-09-08,38.375,38.66,38.375,38.62,1792.0
2025-09-09,38.58,38.65,38.58,38.65,456.0
2025-09-10,38.83,38.83,38.64,38.71,1754.0
2025-09-11,38.92,39.03,38.87,39.0,2106.0
2025-09-12,38.93,38.93,38.82,38.88,600.0
2025-09-15,38.89,38.89,38.89,38.89,200.0
2025-09-16,38.78,38.82,38.67,38.81,1641.0
2025-09-17,38.89,38.92,38.78,38.78,693.0
2025-09-18,39.0,39.05,39.0,39.01,600.0
2025-09-19,39.02,40.175,38.65,38.76,2016.0
2025-09-22,39.01,39.01,38.99,38.99,9.0
2025-09-23,39.14,39.14,39.0,39.0,480.0
2025-09-24,39.01,39.01,38.9,38.9,430.0
2025-09-25,38.75,38.79,38.61,38.79,720.0
2025-09-26,38.89,38.99,38.875,38.99,1472.0
2025-09-29,39.13,39.13,39.06,39.06,80.0
2025-09-30,39.12,39.26,39.12,39.26,33.0
2025-10-01,39.57,39.72,39.57,39.67,737.0
2025-10-02,39.72,39.87,39.72,39.86,401.0
2025-10-03,40.05,40.18,40.05,40.15,1663.0
2025-10-06,40.28,40.31,40.27,40.28,1962.0
2025-10-07,39.87,39.87,39.83,39.83,800.0
2025-10-08,39.97,39.97,39.93,39.97,1074.0
2025-10-09,39.92,39.92,39.77,39.82,1299.0
2025-10-10,39.71,39.71,39.01,39.06,1971.0
2025-10-14,39.22,39.77,39.22,39.69,3026.0
2025-10-15,39.89,39.96,39.8,39.91,11636.0
2025-10-16,40.28,40.33,40.16,40.27,6003.0
2025-10-17,39.97,40.21,39.95,40.2,590.0
2025-10-20,40.53,40.58,40.48,40.58,1146.0
2025-10-21,40.38,40.41,40.34,40.34,2722.0
2025-10-22,40.05,40.08,40.01,40.08,1000.0
2025-10-23,40.26,40.34,40.26,40.29,536.0
2025-10-24,40.44,40.51,40.41,40.41,2700.0
2025-10-27,40.59,40.63,40.59,40.63,505.0
2025-10-28,40.52,40.52,40.45,40.45,300.0
2025-10-29,40.39,40.39,40.17,40.17,2310.0
2025-10-30,40.12,40.15,40.09,40.09,200.0
2025-10-31,40.2,40.2,39.9,40.03,525.0
2025-11-03,40.19,40.19,40.07,40.1,1616.0
2025-11-04,39.76,39.93,39.76,39.84,820.0
2025-11-05,40.06,40.16,40.06,40.08,1100.0
2025-11-06,40.06,40.06,39.94,40.01,2642.0
2025-11-07,39.63,39.86,39.63,39.83,2272.0
2025-11-10,40.13,40.17,40.13,40.17,100.0
2025-11-11,40.33,40.54,40.33,40.52,4417.0
2025-11-12,40.655,40.77,40.655,40.75,2222.0
2025-11-13,40.71,40.71,40.38,40.39,305.0
2025-11-14,40.24,40.31,40.24,40.28,204.0
2025-11-17,40.17,40.17,39.825,39.87,304.0
2025-11-18,39.31,39.32,39.06,39.15,4444.0
2025-11-19,39.26,39.31,39.14,39.19,1370.0
2025-11-20,39.34,39.36,38.77,38.77,1582.0
2025-11-21,39.25,39.42,39.16,39.34,2093.0
2025-11-24,39.37,39.47,39.33,39.43,862.0
2025-11-25,39.72,39.81,39.72,39.81,208.0
2025-11-26,40.02,40.2,40.02,40.13,2030.0