Date,Open,High,Low,Close,Volume
2023-08-18,16.82,16.86,16.82,16.86,500.0
2023-08-21,16.81,16.81,16.81,16.81,255.0
2023-08-22,16.805,16.805,16.795,16.805,1981.0
2023-08-23,16.875,16.875,16.84,16.875,327.0
2023-08-24,16.865,16.865,16.865,16.865,4440.0
2023-08-25,16.84,16.84,16.84,16.84,4800.0
2023-08-28,16.84,16.84,16.84,16.84,0.0
2023-08-29,16.885,16.93,16.885,16.92,3702.0
2023-08-30,16.915,16.915,16.915,16.915,800.0
2023-08-31,16.945,16.945,16.9,16.9,38816.0
2023-09-01,16.9,16.9,16.9,16.9,0.0
2023-09-05,16.97,16.97,16.91,16.91,1430.0
2023-09-06,16.915,16.915,16.915,16.915,100.0
2023-09-07,16.925,16.925,16.925,16.925,700.0
2023-09-08,16.955,16.955,16.935,16.935,700.0
2023-09-11,16.945,16.945,16.91,16.91,242.0
2023-09-12,16.89,16.91,16.89,16.89,1035.0
2023-09-13,16.88,16.88,16.88,16.88,900.0
2023-09-14,16.945,16.945,16.915,16.945,1100.0
2023-09-15,16.9,16.925,16.9,16.925,345.0
2023-09-18,16.925,16.925,16.89,16.925,1500.0
2023-09-19,16.835,16.835,16.835,16.835,200.0
2023-09-20,16.845,16.845,16.845,16.845,5000.0
2023-09-21,16.825,16.825,16.825,16.825,1400.0
2023-09-22,16.825,16.87,16.825,16.87,900.0
2023-09-25,16.86,16.86,16.825,16.855,1400.0
2023-09-26,16.86,16.86,16.815,16.855,670.0
2023-09-27,16.825,16.825,16.825,16.825,177.0
2023-09-28,16.86,16.86,16.815,16.815,508.0
2023-09-29,16.87,16.88,16.835,16.835,18100.0
2023-10-02,16.835,16.835,16.835,16.835,0.0
2023-10-03,16.835,16.835,16.825,16.835,5930.0
2023-10-04,16.815,16.815,16.815,16.815,500.0
2023-10-05,16.835,16.87,16.835,16.87,4822.0
2023-10-06,16.795,16.87,16.795,16.87,1488.0
2023-10-10,16.895,16.905,16.86,16.905,1933.0
2023-10-11,16.895,16.895,16.895,16.895,4300.0
2023-10-12,16.89,16.89,16.85,16.89,3200.0
2023-10-13,16.905,16.905,16.835,16.835,9570.0
2023-10-16,16.835,16.835,16.835,16.835,0.0
2023-10-17,16.835,16.835,16.835,16.835,0.0
2023-10-18,16.85,16.85,16.85,16.85,900.0
2023-10-19,16.85,16.85,16.84,16.85,8900.0
2023-10-20,16.86,16.86,16.85,16.85,1254.0
2023-10-23,16.87,16.895,16.87,16.895,1900.0
2023-10-24,16.89,16.89,16.89,16.89,100.0
2023-10-25,16.88,16.895,16.88,16.88,425.0
2023-10-26,16.935,16.935,16.935,16.935,300.0
2023-10-27,16.955,16.955,16.955,16.955,700.0
2023-10-30,16.905,16.925,16.905,16.925,501.0
2023-10-31,16.93,16.93,16.92,16.92,9400.0
2023-11-01,16.95,16.95,16.95,16.95,400.0
2023-11-02,16.975,17.02,16.975,16.995,17664.0
2023-11-03,16.995,16.995,16.995,16.995,0.0
2023-11-06,16.995,16.995,16.995,16.995,0.0
2023-11-07,16.995,16.995,16.995,16.995,0.0
2023-11-08,17.06,17.06,17.06,17.06,6505.0
2023-11-09,17.04,17.04,17.04,17.04,1700.0
2023-11-10,17.04,17.04,17.04,17.04,0.0
2023-11-13,17.04,17.04,17.04,17.04,0.0
2023-11-14,17.085,17.115,17.085,17.115,700.0
2023-11-15,17.115,17.115,17.115,17.115,0.0
2023-11-16,17.145,17.145,17.105,17.105,500.0
2023-11-17,17.115,17.115,17.115,17.115,2300.0
2023-11-20,17.145,17.145,17.125,17.125,3700.0
2023-11-21,17.145,17.145,17.145,17.145,600.0
2023-11-22,17.15,17.15,17.15,17.15,300.0
2023-11-23,17.18,17.18,17.18,17.18,390.0
2023-11-24,17.18,17.18,17.18,17.18,0.0
2023-11-27,17.18,17.18,17.18,17.18,0.0
2023-11-28,17.2,17.2,17.2,17.2,800.0
2023-11-29,17.2,17.2,17.2,17.2,0.0
2023-11-30,17.265,17.265,17.24,17.24,100.0
2023-12-01,17.315,17.315,17.305,17.305,8695.0
2023-12-04,17.315,17.315,17.315,17.315,300.0
2023-12-05,17.34,17.34,17.34,17.34,300.0
2023-12-06,17.34,17.34,17.34,17.34,0.0
2023-12-07,17.37,17.37,17.37,17.37,27385.0
2023-12-08,17.33,17.34,17.315,17.315,3300.0
2023-12-11,17.305,17.305,17.305,17.305,400.0
2023-12-12,17.305,17.305,17.305,17.305,0.0
2023-12-13,17.415,17.415,17.415,17.415,1500.0
2023-12-14,17.415,17.415,17.415,17.415,0.0
2023-12-15,17.46,17.46,17.415,17.415,36200.0
2023-12-18,17.455,17.455,17.415,17.415,69.0
2023-12-19,17.47,17.47,17.435,17.435,210.0
2023-12-20,17.46,17.46,17.46,17.46,800.0
2023-12-21,17.46,17.46,17.46,17.46,0.0
2023-12-22,17.46,17.46,17.415,17.46,2831.0
2023-12-27,17.46,17.46,17.46,17.46,0.0
2023-12-28,17.59,17.59,17.59,17.59,0.0
2023-12-29,17.59,17.59,17.59,17.59,0.0
2024-01-02,17.505,17.505,17.505,17.505,300.0
2024-01-03,17.525,17.535,17.495,17.525,4919.0
2024-01-04,17.515,17.515,17.495,17.495,2073.0
2024-01-05,17.475,17.485,17.475,17.485,770.0
2024-01-08,17.515,17.515,17.515,17.515,2467.0
2024-01-09,17.515,17.515,17.515,17.515,0.0
2024-01-10,17.545,17.545,17.485,17.515,1427.0
2024-01-11,17.495,17.535,17.495,17.535,555.0
2024-01-12,17.56,17.56,17.56,17.56,738.0
2024-01-15,17.535,17.57,17.535,17.545,1700.0
2024-01-16,17.495,17.525,17.485,17.485,800.0
2024-01-17,17.515,17.515,17.515,17.515,200.0
2024-01-18,17.515,17.515,17.515,17.515,0.0
2024-01-19,17.485,17.515,17.485,17.515,300.0
2024-01-22,17.495,17.505,17.495,17.505,700.0
2024-01-23,17.46,17.485,17.46,17.485,331455.0
2024-01-24,17.535,17.535,17.485,17.485,3656.0
2024-01-25,17.545,17.545,17.505,17.505,2300.0
2024-01-26,17.485,17.515,17.475,17.475,1898.0
2024-01-29,17.505,17.505,17.505,17.505,1600.0
2024-01-30,17.515,17.545,17.505,17.545,6400.0
2024-01-31,17.58,17.58,17.555,17.57,2030.0
2024-02-01,17.58,17.62,17.58,17.59,500.0
2024-02-02,17.545,17.57,17.545,17.57,1000.0
2024-02-05,17.545,17.57,17.545,17.57,85.0
2024-02-06,17.57,17.57,17.57,17.57,0.0
2024-02-07,17.525,17.565,17.525,17.555,2100.0
2024-02-08,17.535,17.535,17.535,17.535,300.0
2024-02-09,17.515,17.515,17.49,17.49,4420.0
2024-02-12,17.515,17.515,17.515,17.515,1000.0
2024-02-13,17.495,17.495,17.45,17.495,9925.0
2024-02-14,17.525,17.525,17.525,17.525,1010.0
2024-02-15,17.495,17.535,17.495,17.535,900.0
2024-02-16,17.505,17.515,17.505,17.515,1169.0
2024-02-20,17.58,17.58,17.58,17.58,500.0
2024-02-21,17.525,17.565,17.525,17.565,1963.0
2024-02-22,17.525,17.525,17.525,17.525,300.0
2024-02-23,17.535,17.59,17.535,17.59,21690.0
2024-02-26,17.59,17.59,17.555,17.555,3141.0
2024-02-27,17.555,17.555,17.555,17.555,0.0
2024-02-28,17.58,17.58,17.58,17.58,1817.0
2024-02-29,17.62,17.62,17.6,17.61,19361.0
2024-03-01,17.62,17.66,17.62,17.64,18686.0
2024-03-04,17.64,17.64,17.6,17.6,645.0
2024-03-05,17.64,17.65,17.64,17.65,2721.0
2024-03-06,17.705,17.705,17.64,17.68,5901.0
2024-03-07,17.68,17.68,17.68,17.68,0.0
2024-03-08,17.66,17.685,17.65,17.685,1850.0
2024-03-11,17.685,17.685,17.685,17.685,700.0
2024-03-12,17.64,17.67,17.64,17.67,3400.0
2024-03-13,17.63,17.67,17.63,17.63,3701.0
2024-03-14,17.63,17.63,17.63,17.63,1500.0
2024-03-15,17.62,17.62,17.62,17.62,2187.0
2024-03-18,17.61,17.61,17.61,17.61,175.0
2024-03-19,17.67,17.67,17.66,17.66,1600.0
2024-03-20,17.68,17.68,17.68,17.68,1185.0
2024-03-21,17.685,17.695,17.67,17.695,6944.0
2024-03-22,17.695,17.695,17.695,17.695,0.0
2024-03-25,17.695,17.695,17.695,17.695,0.0
2024-03-26,17.685,17.685,17.685,17.685,3707.0
2024-03-27,17.68,17.68,17.68,17.68,266.0
2024-03-28,17.765,17.765,17.71,17.71,2672.0
2024-04-01,17.71,17.71,17.71,17.71,0.0
2024-04-02,17.68,17.68,17.68,17.68,4200.0
2024-04-03,17.68,17.68,17.68,17.68,2918.0
2024-04-04,17.69,17.69,17.69,17.69,1400.0
2024-04-05,17.68,17.7,17.68,17.7,118.0
2024-04-08,17.69,17.69,17.69,17.69,819.0
2024-04-09,17.71,17.71,17.69,17.69,1.0
2024-04-10,17.67,17.67,17.64,17.67,847.0
2024-04-11,17.625,17.65,17.625,17.65,1200.0
2024-04-12,17.68,17.68,17.68,17.68,1859.0
2024-04-15,17.66,17.66,17.625,17.625,19360.0
2024-04-16,17.66,17.66,17.66,17.66,179.0
2024-04-17,17.66,17.66,17.66,17.66,675.0
2024-04-18,17.66,17.66,17.66,17.66,0.0
2024-04-19,17.65,17.65,17.64,17.64,3082.0
2024-04-22,17.64,17.64,17.64,17.64,0.0
2024-04-23,17.65,17.65,17.64,17.64,1800.0
2024-04-24,17.615,17.615,17.615,17.615,700.0
2024-04-25,17.625,17.625,17.615,17.625,196.0
2024-04-26,17.625,17.625,17.625,17.625,1000.0
2024-04-29,17.65,17.65,17.65,17.65,8400.0
2024-04-30,17.625,17.635,17.615,17.615,1505.0
2024-05-01,17.66,17.67,17.645,17.645,1419.0
2024-05-02,17.71,17.71,17.645,17.645,1300.0
2024-05-03,17.645,17.645,17.645,17.645,0.0
2024-05-06,17.765,17.765,17.74,17.74,2900.0
2024-05-07,17.775,17.775,17.75,17.775,871.0
2024-05-08,17.775,17.775,17.775,17.775,2374.0
2024-05-09,17.775,17.775,17.775,17.775,1.0
2024-05-10,17.71,17.71,17.7,17.71,350.0
2024-05-13,17.71,17.71,17.71,17.71,0.0
2024-05-14,17.755,17.755,17.73,17.73,937.0
2024-05-15,17.73,17.73,17.73,17.73,0.0
2024-05-16,17.805,17.805,17.785,17.785,100.0
2024-05-17,17.785,17.785,17.775,17.775,1000.0
2024-05-21,17.815,17.815,17.805,17.805,2100.0
2024-05-22,17.825,17.825,17.775,17.795,2743.0
2024-05-23,17.795,17.795,17.795,17.795,0.0
2024-05-24,17.795,17.795,17.785,17.785,60.0
2024-05-27,17.775,17.775,17.775,17.775,0.0
2024-05-28,17.785,17.785,17.765,17.765,1100.0
2024-05-29,17.765,17.765,17.75,17.75,4100.0
2024-05-30,17.755,17.765,17.755,17.765,575.0
2024-05-31,17.815,17.845,17.805,17.805,16935.0
2024-06-03,17.855,17.855,17.855,17.855,4300.0
2024-06-04,17.89,17.89,17.865,17.88,3600.0
2024-06-05,17.95,17.95,17.94,17.94,2600.0
2024-06-06,17.94,17.94,17.93,17.93,1740.0
2024-06-07,17.91,17.91,17.9,17.9,700.0
2024-06-10,17.91,17.91,17.875,17.9,2445.0
2024-06-11,17.92,17.92,17.91,17.91,1702.0
2024-06-12,17.97,17.97,17.95,17.95,400.0
2024-06-13,17.98,17.98,17.97,17.97,600.0
2024-06-14,17.995,17.995,17.985,17.985,480.0
2024-06-17,17.985,17.985,17.97,17.97,2810.0
2024-06-18,17.985,17.995,17.985,17.985,1454.0
2024-06-19,17.96,17.98,17.96,17.98,840.0
2024-06-20,17.96,17.96,17.96,17.96,54.0
2024-06-21,17.995,17.995,17.94,17.96,2944.0
2024-06-24,17.96,17.96,17.96,17.96,0.0
2024-06-25,17.95,17.95,17.94,17.94,1061.0
2024-06-26,17.89,17.9,17.89,17.9,300.0
2024-06-27,17.93,17.93,17.92,17.92,250.0
2024-06-28,17.93,17.93,17.93,17.93,0.0
2024-07-02,17.89,17.91,17.89,17.91,2988.0
2024-07-03,17.93,17.93,17.91,17.91,595.0
2024-07-04,17.91,17.92,17.91,17.92,5425.0
2024-07-05,17.93,17.965,17.93,17.945,1134.0
2024-07-08,17.985,17.985,17.965,17.965,900.0
2024-07-09,17.985,17.985,17.975,17.975,945.0
2024-07-10,17.995,17.995,17.985,17.985,951.0
2024-07-11,18.015,18.015,18.015,18.015,0.0
2024-07-12,18.025,18.04,18.025,18.035,200.0
2024-07-15,18.07,18.07,18.05,18.05,740.0
2024-07-16,18.08,18.08,18.07,18.07,500.0
2024-07-17,18.08,18.08,18.07,18.07,565.0
2024-07-18,18.09,18.09,18.07,18.07,700.0
2024-07-19,18.05,18.07,18.05,18.07,290.0
2024-07-22,18.08,18.08,18.05,18.06,436.0
2024-07-23,18.08,18.08,18.08,18.08,0.0
2024-07-24,18.13,18.13,18.11,18.12,1455.0
2024-07-25,18.13,18.13,18.1,18.1,1000.0
2024-07-26,18.13,18.155,18.13,18.145,300.0
2024-07-29,18.14,18.165,18.14,18.165,18470.0
2024-07-30,18.175,18.215,18.165,18.215,30585.0
2024-07-31,18.235,18.235,18.235,18.235,10800.0
2024-08-01,18.265,18.285,18.265,18.285,4500.0
2024-08-02,18.34,18.35,18.34,18.34,3351.0
2024-08-06,18.3,18.33,18.3,18.3,501.0
2024-08-07,18.275,18.275,18.275,18.275,100.0
2024-08-08,18.255,18.255,18.255,18.255,0.0
2024-08-09,18.265,18.265,18.265,18.265,0.0
2024-08-12,18.285,18.29,18.265,18.29,901.0
2024-08-13,18.33,18.33,18.33,18.33,0.0
2024-08-14,18.34,18.34,18.33,18.33,1200.0
2024-08-15,18.29,18.32,18.29,18.31,2540.0
2024-08-16,18.31,18.31,18.3,18.31,270.0
2024-08-19,18.3,18.3,18.3,18.3,0.0
2024-08-20,18.34,18.34,18.33,18.33,700.0
2024-08-21,18.35,18.35,18.33,18.33,600.0
2024-08-22,18.33,18.33,18.3,18.31,600.0
2024-08-23,18.34,18.34,18.33,18.33,2633.0
2024-08-26,18.34,18.34,18.33,18.33,1450.0
2024-08-27,18.34,18.34,18.33,18.33,650.0
2024-08-28,18.33,18.33,18.31,18.31,3000.0
2024-08-29,18.32,18.32,18.3,18.3,300.0
2024-08-30,18.295,18.325,18.295,18.315,6400.0
2024-09-03,18.33,18.34,18.33,18.34,2513.0
2024-09-04,18.39,18.39,18.39,18.39,0.0
2024-09-05,18.42,18.42,18.41,18.41,240.0
2024-09-06,18.44,18.455,18.44,18.44,3650.0
2024-09-09,18.465,18.475,18.455,18.455,1300.0
2024-09-10,18.475,18.475,18.455,18.475,4400.0
2024-09-11,18.485,18.485,18.475,18.475,501.0
2024-09-12,18.485,18.485,18.455,18.475,5200.0
2024-09-13,18.505,18.505,18.505,18.505,600.0
2024-09-16,18.555,18.555,18.535,18.535,4150.0
2024-09-17,18.535,18.535,18.525,18.525,4600.0
2024-09-18,18.525,18.525,18.525,18.525,800.0
2024-09-19,18.545,18.545,18.535,18.535,700.0
2024-09-20,18.515,18.525,18.515,18.525,400.0
2024-09-23,18.545,18.545,18.535,18.535,700.0
2024-09-24,18.515,18.535,18.515,18.535,510.0
2024-09-25,18.515,18.515,18.505,18.505,10300.0
2024-09-26,18.515,18.515,18.495,18.505,700.0
2024-09-27,18.54,18.56,18.54,18.54,14800.0
2024-09-30,18.59,18.59,18.55,18.55,3000.0
2024-10-01,18.56,18.56,18.54,18.54,580.0
2024-10-02,18.52,18.52,18.52,18.52,0.0
2024-10-03,18.51,18.51,18.5,18.5,2900.0
2024-10-04,18.445,18.445,18.445,18.445,0.0
2024-10-07,18.425,18.425,18.415,18.415,5400.0
2024-10-08,18.405,18.435,18.405,18.425,1478.0
2024-10-09,18.445,18.445,18.425,18.435,3226.0
2024-10-10,18.47,18.48,18.455,18.47,3600.0
2024-10-11,18.49,18.5,18.49,18.49,6280.0
2024-10-15,18.53,18.53,18.51,18.53,8300.0
2024-10-16,18.56,18.56,18.55,18.55,1935.0
2024-10-17,18.54,18.54,18.53,18.53,500.0
2024-10-18,18.53,18.56,18.53,18.55,3700.0
2024-10-21,18.56,18.56,18.51,18.52,2300.0
2024-10-22,18.53,18.53,18.52,18.52,1200.0
2024-10-23,18.53,18.53,18.51,18.51,1600.0
2024-10-24,18.52,18.52,18.5,18.5,800.0
2024-10-25,18.53,18.53,18.5,18.51,4200.0
2024-10-28,18.51,18.53,18.5,18.51,2425.0
2024-10-29,18.49,18.52,18.49,18.52,8000.0
2024-10-30,18.54,18.54,18.53,18.53,4500.0
2024-10-31,18.51,18.51,18.51,18.51,3000.0
2024-11-01,18.53,18.53,18.53,18.53,4000.0
2024-11-04,18.53,18.53,18.52,18.52,900.0
2024-11-05,18.51,18.52,18.51,18.52,900.0
2024-11-06,18.5,18.51,18.475,18.495,6500.0
2024-11-07,18.54,18.54,18.54,18.54,700.0
2024-11-08,18.55,18.55,18.55,18.55,1700.0
2024-11-11,18.5,18.58,18.5,18.56,13734.0
2024-11-12,18.53,18.53,18.52,18.52,1500.0
2024-11-13,18.53,18.53,18.52,18.53,700.0
2024-11-14,18.53,18.53,18.53,18.53,500.0
2024-11-15,18.55,18.56,18.55,18.55,2800.0
2024-11-18,18.54,18.55,18.52,18.55,2600.0
2024-11-19,18.54,18.54,18.53,18.53,3700.0
2024-11-20,18.52,18.52,18.51,18.51,10400.0
2024-11-21,18.485,18.495,18.485,18.495,2375.0
2024-11-22,18.485,18.485,18.455,18.485,3210.0
2024-11-25,18.52,18.53,18.495,18.52,4700.0
2024-11-26,18.57,18.57,18.55,18.56,1900.0
2024-11-27,18.6,18.6,18.58,18.58,3355.0
2024-11-28,18.6,18.6,18.57,18.59,1570.0
2024-11-29,18.64,18.66,18.63,18.66,3700.0
2024-12-02,18.65,18.68,18.65,18.67,5265.0
2024-12-03,18.67,18.67,18.66,18.66,1300.0
2024-12-04,18.69,18.7,18.69,18.69,18470.0
2024-12-05,18.69,18.69,18.68,18.68,3063.0
2024-12-06,18.755,18.755,18.755,18.755,1200.0
2024-12-09,18.755,18.755,18.745,18.745,800.0
2024-12-10,18.765,18.775,18.755,18.755,2006.0
2024-12-11,18.765,18.765,18.725,18.725,1300.0
2024-12-12,18.725,18.725,18.71,18.71,22455.0
2024-12-13,18.715,18.715,18.68,18.7,9200.0
2024-12-16,18.685,18.715,18.67,18.71,2315.0
2024-12-17,18.7,18.725,18.7,18.715,2814.0
2024-12-18,18.725,18.725,18.69,18.69,9331.0
2024-12-19,18.67,18.67,18.665,18.67,6496.0
2024-12-20,18.69,18.7,18.68,18.68,4405.0
2024-12-23,18.67,18.71,18.67,18.69,6325.0
2024-12-24,18.69,18.69,18.66,18.69,13600.0
2024-12-27,18.68,18.7,18.68,18.7,155.0
2024-12-30,18.735,18.735,18.735,18.735,1100.0
2024-12-31,18.74,18.75,18.74,18.75,300.0
2025-01-02,18.75,18.76,18.75,18.76,3400.0
2025-01-03,18.74,18.77,18.74,18.75,700.0
2025-01-06,18.76,18.76,18.76,18.76,0.0
2025-01-07,18.73,18.74,18.73,18.73,700.0
2025-01-08,18.73,18.74,18.73,18.73,2251.0
2025-01-09,18.705,18.74,18.705,18.73,9120.0
2025-01-10,18.73,18.73,18.675,18.705,16486.0
2025-01-13,18.645,18.665,18.645,18.655,2790.0
2025-01-14,18.625,18.655,18.615,18.645,6655.0
2025-01-15,18.645,18.705,18.645,18.705,310.0
2025-01-16,18.75,18.75,18.75,18.75,3500.0
2025-01-17,18.76,18.77,18.76,18.77,14170.0
2025-01-20,18.76,18.77,18.76,18.77,15500.0
2025-01-21,18.76,18.76,18.76,18.76,300.0
2025-01-22,18.76,18.78,18.73,18.73,12300.0
2025-01-23,18.77,18.77,18.76,18.76,3300.0
2025-01-24,18.78,18.79,18.78,18.78,9565.0
2025-01-27,18.82,18.83,18.82,18.82,11700.0
2025-01-28,18.81,18.84,18.81,18.84,2300.0
2025-01-29,18.85,18.85,18.84,18.85,3330.0
2025-01-30,18.84,18.89,18.84,18.87,1160.0
2025-01-31,18.885,18.915,18.875,18.915,15200.0
2025-02-03,18.955,18.955,18.925,18.945,4400.0
2025-02-04,18.895,18.935,18.895,18.925,24800.0
2025-02-05,18.895,18.935,18.895,18.925,2200.0
2025-02-06,19.045,19.045,18.915,18.935,3447.0
2025-02-07,18.875,18.885,18.875,18.885,5945.0
2025-02-10,18.895,18.895,18.895,18.895,1000.0
2025-02-11,18.885,18.885,18.85,18.865,4001.0
2025-02-12,18.85,18.85,18.84,18.84,1000.0
2025-02-13,18.85,18.855,18.85,18.855,1600.0
2025-02-14,18.875,18.875,18.875,18.875,5000.0
2025-02-18,18.83,18.83,18.83,18.83,6500.0
2025-02-19,18.83,18.83,18.82,18.82,6861.0
2025-02-20,18.84,18.84,18.83,18.83,3100.0
2025-02-21,18.855,18.885,18.855,18.875,2904.0
2025-02-24,18.875,18.875,18.865,18.875,1000.0
2025-02-25,18.935,18.945,18.935,18.945,9300.0
2025-02-26,18.905,18.955,18.905,18.935,5140.0
2025-02-27,18.975,18.975,18.975,18.975,3900.0
2025-02-28,19.0,19.01,18.99,18.99,200.0
2025-03-03,19.03,19.05,19.03,19.05,200.0
2025-03-04,19.06,19.06,19.04,19.04,4557.0
2025-03-05,19.01,19.01,18.985,19.0,1700.0
2025-03-06,18.865,19.04,18.845,18.945,2794.0
2025-03-07,18.975,18.975,18.975,18.975,1351.0
2025-03-10,19.01,19.01,19.0,19.0,800.0
2025-03-11,19.04,19.04,19.0,19.0,7301.0
2025-03-12,18.985,18.985,18.965,18.975,8110.0
2025-03-13,18.985,18.985,18.985,18.985,4196.0
2025-03-14,18.98,18.985,18.98,18.985,1100.0
2025-03-17,19.0,19.0,18.985,18.99,1806.0
2025-03-18,18.975,18.975,18.975,18.975,0.0
2025-03-19,18.985,18.99,18.985,18.99,600.0
2025-03-20,18.99,19.01,18.99,19.0,1135.0
2025-03-21,19.02,19.02,19.02,19.02,14700.0
2025-03-24,19.01,19.01,18.975,19.01,7911.0
2025-03-25,18.985,19.0,18.985,18.99,7100.0
2025-03-26,18.985,18.985,18.955,18.975,3290.0
2025-03-27,18.945,18.99,18.945,18.985,1650.0
2025-03-28,19.02,19.02,19.01,19.01,100.0
2025-03-31,19.03,19.05,19.03,19.04,7045.0
2025-04-01,19.05,19.05,19.04,19.05,16600.0
2025-04-02,19.04,19.08,19.04,19.06,40280.0
2025-04-03,19.03,19.05,19.01,19.01,21100.0
2025-04-04,19.08,19.08,19.03,19.03,5000.0
2025-04-07,18.98,19.01,18.98,18.98,351.0
2025-04-08,18.96,18.96,18.95,18.96,3000.0
2025-04-09,18.97,18.97,18.875,18.875,7312.0
2025-04-10,18.845,18.925,18.845,18.875,5450.0
2025-04-11,18.805,18.835,18.805,18.835,5458.0
2025-04-14,18.855,18.875,18.855,18.875,1381.0
2025-04-15,18.895,18.925,18.885,18.905,2329.0
2025-04-16,18.915,18.935,18.915,18.935,1100.0
2025-04-17,18.905,18.905,18.905,18.905,300.0
2025-04-21,18.925,18.925,18.885,18.895,979.0
2025-04-22,18.925,18.925,18.885,18.885,300.0
2025-04-23,18.915,18.915,18.875,18.875,300.0
2025-04-24,18.905,18.905,18.905,18.905,3200.0
2025-04-25,18.925,18.925,18.925,18.925,0.0
2025-04-28,18.905,18.96,18.905,18.95,4367.0
2025-04-29,18.97,18.97,18.96,18.96,4500.0
2025-04-30,18.96,19.0,18.96,19.0,7800.0
2025-05-01,18.98,18.98,18.96,18.97,4600.0
2025-05-02,18.99,18.99,18.96,18.97,12200.0
2025-05-05,18.96,18.96,18.96,18.96,2082.0
2025-05-06,18.97,18.97,18.95,18.97,3700.0
2025-05-07,19.0,19.0,18.99,18.99,500.0
2025-05-08,18.98,18.98,18.98,18.98,3400.0
2025-05-09,19.03,19.03,19.01,19.01,1601.0
2025-05-12,18.99,19.0,18.99,18.99,1300.0
2025-05-13,18.99,18.99,18.99,18.99,0.0
2025-05-14,18.99,18.99,18.98,18.98,6100.0
2025-05-15,19.02,19.02,19.01,19.01,640.0
2025-05-16,19.03,19.04,19.03,19.04,4600.0
2025-05-20,19.0,19.0,18.99,18.99,10800.0
2025-05-21,18.94,18.95,18.94,18.94,1100.0
2025-05-22,18.94,18.94,18.94,18.94,7100.0
2025-05-23,18.93,18.94,18.93,18.94,400.0
2025-05-26,18.95,18.96,18.93,18.93,2100.0
2025-05-27,18.98,19.02,18.97,18.97,13818.0
2025-05-28,18.99,19.01,18.99,19.01,2282.0
2025-05-29,18.98,19.01,18.98,18.99,9503.0
2025-05-30,19.0,19.01,19.0,19.01,1200.0
2025-06-02,19.03,19.03,19.03,19.03,27600.0
2025-06-03,18.995,19.02,18.995,19.01,278900.0
2025-06-04,19.04,19.04,19.01,19.03,5087.0
2025-06-05,19.01,19.04,19.01,19.04,2712.0
2025-06-06,19.0,19.0,18.96,18.98,2305.0
2025-06-09,18.98,18.98,18.98,18.98,0.0
2025-06-10,19.01,19.01,19.0,19.0,2201.0
2025-06-11,19.0,19.01,19.0,19.0,8949.0
2025-06-12,19.01,19.01,19.0,19.0,1300.0
2025-06-13,18.99,18.99,18.96,18.98,5600.0
2025-06-16,18.95,18.97,18.95,18.97,24.0
2025-06-17,18.99,18.99,18.975,18.98,3100.0
2025-06-18,19.02,19.02,19.01,19.01,1900.0
2025-06-19,19.03,19.03,19.02,19.02,100.0
2025-06-20,19.045,19.045,19.04,19.04,2200.0
2025-06-23,19.085,19.085,19.065,19.065,100.0
2025-06-24,19.075,19.075,19.055,19.075,852.0
2025-06-25,19.055,19.055,19.045,19.045,1000.0
2025-06-26,19.055,19.065,19.055,19.065,200.0
2025-06-27,19.075,19.075,19.075,19.075,7500.0
2025-06-30,19.085,19.105,19.08,19.095,2900.0
2025-07-02,19.07,19.07,19.06,19.06,3800.0
2025-07-03,19.06,19.06,19.05,19.06,24489.0
2025-07-04,19.06,19.07,19.03,19.06,800.0
2025-07-07,19.05,19.06,19.03,19.06,6396.0
2025-07-08,19.06,19.06,19.05,19.05,1000.0
2025-07-09,19.07,19.08,19.03,19.08,93175.0
2025-07-10,19.05,19.08,19.05,19.07,1700.0
2025-07-11,19.05,19.05,18.98,19.02,45425.0
2025-07-14,19.02,19.02,19.02,19.02,100.0
2025-07-15,18.98,18.98,18.97,18.98,13000.0
2025-07-16,18.99,19.02,18.99,19.0,13600.0
2025-07-17,18.99,19.03,18.99,19.0,10912.0
2025-07-18,19.04,19.04,19.01,19.04,1400.0
2025-07-21,19.05,19.05,19.03,19.05,4200.0
2025-07-22,19.05,19.05,19.04,19.05,10300.0
2025-07-23,19.07,19.07,19.04,19.05,60564.0
2025-07-24,19.0,19.04,19.0,19.04,7100.0
2025-07-25,19.01,19.07,19.01,19.07,4550.0
2025-07-28,19.06,19.06,19.04,19.05,3900.0
2025-07-29,19.08,19.085,19.07,19.085,2860.0
2025-07-30,19.095,19.095,19.095,19.095,87.0
2025-07-31,19.125,19.125,19.105,19.105,1700.0
2025-08-01,19.135,19.155,19.125,19.155,60500.0
2025-08-05,19.175,19.175,19.165,19.165,1400.0
2025-08-06,19.155,19.175,19.155,19.165,8600.0
2025-08-07,19.155,19.175,19.125,19.155,3016.0
2025-08-08,19.145,19.185,19.145,19.175,31040.0
2025-08-11,19.175,19.175,19.175,19.175,2305.0
2025-08-12,19.175,19.175,19.155,19.165,13805.0
2025-08-13,19.175,19.185,19.175,19.185,2600.0
2025-08-14,19.165,19.175,19.165,19.175,6.0
2025-08-15,19.165,19.165,19.165,19.165,2885.0
2025-08-18,19.155,19.155,19.125,19.145,1400.0
2025-08-19,19.155,19.165,19.145,19.145,3825.0
2025-08-20,19.145,19.145,19.145,19.145,2700.0
2025-08-21,19.155,19.155,19.155,19.155,0.0
2025-08-22,19.195,19.195,19.165,19.195,1800.0
2025-08-25,19.165,19.185,19.165,19.175,1900.0
2025-08-26,19.195,19.205,19.195,19.195,2000.0
2025-08-27,19.195,19.205,19.195,19.205,25200.0
2025-08-28,19.205,19.205,19.205,19.205,1300.0
2025-08-29,19.225,19.225,19.225,19.225,0.0
2025-09-02,19.215,19.225,19.205,19.205,2400.0
2025-09-03,19.245,19.245,19.235,19.235,2900.0
2025-09-04,19.275,19.275,19.265,19.265,1100.0
2025-09-05,19.305,19.315,19.305,19.305,2000.0
2025-09-08,19.315,19.33,19.315,19.33,5000.0
2025-09-09,19.33,19.33,19.305,19.32,3036.0
2025-09-10,19.35,19.35,19.34,19.34,500.0
2025-09-11,19.33,19.35,19.33,19.35,515.0
2025-09-12,19.32,19.35,19.32,19.35,20.0
2025-09-15,19.34,19.34,19.33,19.33,1400.0
2025-09-16,19.37,19.38,19.37,19.37,7415.0
2025-09-17,19.34,19.38,19.34,19.36,175893.0
2025-09-18,19.42,19.42,19.35,19.37,3424.0
2025-09-19,19.36,19.37,19.36,19.36,1800.0
2025-09-22,19.36,19.38,19.36,19.37,852.0
2025-09-23,19.39,19.39,19.37,19.37,5100.0
2025-09-24,19.39,19.39,19.385,19.39,1200.0
2025-09-25,19.38,19.38,19.34,19.35,5500.0
2025-09-26,19.37,19.37,19.37,19.37,1900.0
2025-09-29,19.4,19.4,19.38,19.39,9223.0
2025-09-30,19.38,19.42,19.38,19.39,19010.0
2025-10-01,19.41,19.41,19.4,19.4,3460.0
2025-10-02,19.42,19.42,19.42,19.42,100.0
2025-10-03,19.42,19.42,19.42,19.42,3900.0
2025-10-06,19.41,19.41,19.41,19.41,0.0
2025-10-07,19.42,19.42,19.41,19.41,3200.0
2025-10-08,19.43,19.43,19.41,19.41,6036.0
2025-10-09,19.4,19.41,19.39,19.41,160.0
2025-10-10,19.43,19.43,19.42,19.42,1000.0
2025-10-14,19.45,19.45,19.45,19.45,2100.0
2025-10-15,19.46,19.47,19.46,19.46,2650.0
2025-10-16,19.44,19.49,19.44,19.49,6200.0
2025-10-17,19.49,19.49,19.47,19.49,15800.0
2025-10-20,19.5,19.5,19.5,19.5,1300.0
2025-10-21,19.49,19.49,19.48,19.48,6425.0
2025-10-22,19.47,19.49,19.47,19.49,2200.0
2025-10-23,19.49,19.5,19.48,19.48,4249.0
2025-10-24,19.49,19.49,19.49,19.49,1900.0
2025-10-27,19.5,19.51,19.5,19.51,4247.0
2025-10-28,19.51,19.52,19.51,19.51,1800.0
2025-10-29,19.47,19.48,19.46,19.46,7103.0
2025-10-30,19.47,19.48,19.45,19.48,8600.0
2025-10-31,19.49,19.49,19.49,19.49,10469.0
2025-11-03,19.47,19.5,19.47,19.48,3895.0
2025-11-04,19.5,19.5,19.47,19.49,1703.0
2025-11-05,19.5,19.5,19.49,19.49,4655.0
2025-11-06,19.52,19.52,19.51,19.52,1949.0
2025-11-07,19.5,19.5,19.485,19.49,2700.0
2025-11-10,19.49,19.49,19.49,19.49,1600.0
2025-11-11,19.52,19.52,19.5,19.5,1064.0
2025-11-12,19.51,19.51,19.49,19.49,5357.0
2025-11-13,19.5,19.5,19.49,19.49,2450.0
2025-11-14,19.49,19.49,19.46,19.48,5225.0
2025-11-17,19.47,19.47,19.47,19.47,206.0
2025-11-18,19.49,19.49,19.45,19.46,6757.0
2025-11-19,19.48,19.48,19.45,19.46,1700.0
2025-11-20,19.48,19.48,19.45,19.46,5800.0
2025-11-21,19.5,19.5,19.47,19.49,6860.0
2025-11-24,19.51,19.52,19.51,19.52,12200.0
2025-11-25,19.53,19.53,19.53,19.53,495.0
2025-11-26,19.54,19.54,19.54,19.54,6420.0