Date,Open,High,Low,Close,Volume
2021-02-11,20.445,20.445,20.365,20.4,365.0
2021-02-12,20.425,20.425,20.425,20.425,100.0
2021-02-16,20.48,20.48,20.48,20.48,300.0
2021-02-17,20.39,20.41,20.39,20.41,2239.0
2021-02-18,20.49,20.49,20.3,20.3,624.0
2021-02-19,20.355,20.355,20.31,20.31,150.0
2021-02-22,20.22,20.225,20.2,20.2,202.0
2021-02-23,19.92,20.1,19.92,20.055,5300.0
2021-02-24,20.145,20.2,20.145,20.165,1844.0
2021-02-25,20.11,20.11,19.865,19.955,11240.0
2021-02-26,20.03,20.03,19.985,20.03,1344.0
2021-03-01,20.065,20.155,20.065,20.155,1500.0
2021-03-02,20.19,20.19,20.13,20.13,107.0
2021-03-03,20.12,20.12,19.975,19.975,355.0
2021-03-04,19.94,19.94,19.94,19.94,316.0
2021-03-05,19.94,19.94,19.94,19.94,0.0
2021-03-08,19.965,20.02,19.965,20.01,600.0
2021-03-09,20.12,20.19,20.01,20.01,910.0
2021-03-10,20.19,20.19,20.01,20.01,500.0
2021-03-11,20.3,20.3,20.3,20.3,2000.0
2021-03-12,20.1,20.12,20.1,20.1,3041.0
2021-03-15,20.175,20.2,20.175,20.2,410.0
2021-03-16,20.2,20.2,20.2,20.2,0.0
2021-03-17,20.18,20.18,20.165,20.165,805.0
2021-03-18,20.1,20.18,20.1,20.1,1300.0
2021-03-19,20.175,20.175,20.1,20.1,100.0
2021-03-22,20.14,20.165,20.14,20.165,8.0
2021-03-23,20.165,20.165,20.165,20.165,0.0
2021-03-24,20.165,20.165,20.165,20.165,0.0
2021-03-25,19.995,20.165,19.995,20.165,13.0
2021-03-26,20.185,20.185,20.185,20.185,314.0
2021-03-29,20.185,20.185,20.185,20.185,0.0
2021-03-30,20.25,20.26,20.25,20.26,1000.0
2021-03-31,20.295,20.32,20.295,20.32,2820.0
2021-04-01,20.385,20.385,20.385,20.385,200.0
2021-04-05,20.51,20.51,20.385,20.385,19.0
2021-04-06,20.65,20.65,20.65,20.65,300.0
2021-04-07,20.685,20.685,20.65,20.65,1.0
2021-04-08,20.845,20.845,20.7,20.7,230.0
2021-04-09,20.63,20.7,20.63,20.7,1.0
2021-04-12,20.675,20.74,20.675,20.74,1250.0
2021-04-13,20.74,20.74,20.74,20.74,0.0
2021-04-14,20.785,20.785,20.785,20.785,100.0
2021-04-15,20.845,20.9,20.785,20.785,901.0
2021-04-16,20.785,20.785,20.785,20.785,0.0
2021-04-19,20.785,20.785,20.785,20.785,0.0
2021-04-20,20.785,20.785,20.785,20.785,0.0
2021-04-21,20.81,20.81,20.785,20.785,2.0
2021-04-22,20.74,20.74,20.74,20.74,500.0
2021-04-23,20.74,20.74,20.74,20.74,0.0
2021-04-26,20.81,20.81,20.74,20.74,100.0
2021-04-27,20.74,20.74,20.74,20.74,0.0
2021-04-28,20.84,20.84,20.795,20.795,700.0
2021-04-29,20.675,20.675,20.675,20.675,1000.0
2021-04-30,20.605,20.605,20.605,20.605,500.0
2021-05-03,20.605,20.605,20.605,20.605,0.0
2021-05-04,20.605,20.605,20.605,20.605,0.0
2021-05-05,20.62,20.63,20.62,20.63,531.0
2021-05-06,20.63,20.63,20.63,20.63,0.0
2021-05-07,20.71,20.74,20.7,20.74,254.0
2021-05-10,20.71,20.74,20.655,20.74,25.0
2021-05-11,20.26,20.365,20.26,20.365,1500.0
2021-05-12,20.365,20.365,20.365,20.365,0.0
2021-05-13,20.275,20.365,20.275,20.365,25.0
2021-05-14,20.365,20.365,20.365,20.365,0.0
2021-05-17,20.375,20.375,20.365,20.365,530.0
2021-05-18,20.365,20.365,20.365,20.365,0.0
2021-05-19,20.365,20.365,20.365,20.365,0.0
2021-05-20,20.51,20.51,20.365,20.365,37.0
2021-05-21,20.565,20.565,20.55,20.55,1688.0
2021-05-25,20.71,20.71,20.55,20.55,15.0
2021-05-26,20.55,20.55,20.55,20.55,0.0
2021-05-27,20.765,20.765,20.55,20.55,1.0
2021-05-28,20.81,20.81,20.785,20.785,1600.0
2021-05-31,20.785,20.785,20.785,20.785,0.0
2021-06-01,20.865,20.865,20.785,20.785,201.0
2021-06-02,20.785,20.785,20.785,20.785,0.0
2021-06-03,20.785,20.785,20.785,20.785,0.0
2021-06-04,20.785,20.785,20.785,20.785,0.0
2021-06-07,20.91,20.91,20.9,20.9,122.0
2021-06-08,20.955,20.955,20.94,20.94,186.0
2021-06-09,20.965,20.965,20.965,20.965,1100.0
2021-06-10,20.965,20.965,20.965,20.965,0.0
2021-06-11,21.11,21.11,20.965,20.965,5.0
2021-06-14,21.09,21.09,20.965,20.965,1000.0
2021-06-15,21.21,21.21,21.155,21.155,4345.0
2021-06-16,21.32,21.32,21.21,21.32,212.0
2021-06-17,21.2,21.24,21.2,21.24,415.0
2021-06-18,21.13,21.13,21.13,21.13,500.0
2021-06-21,21.23,21.23,21.23,21.23,0.0
2021-06-22,21.25,21.25,21.24,21.24,750.0
2021-06-23,21.24,21.24,21.24,21.24,0.0
2021-06-24,21.325,21.325,21.305,21.305,1300.0
2021-06-25,21.285,21.285,21.285,21.285,233.0
2021-06-28,21.425,21.425,21.285,21.285,5.0
2021-06-29,21.43,21.43,21.285,21.285,40.0
2021-06-30,21.375,21.375,21.375,21.375,100.0
2021-07-02,21.515,21.515,21.375,21.375,3.0
2021-07-05,21.375,21.375,21.375,21.375,0.0
2021-07-06,21.56,21.56,21.375,21.375,2.0
2021-07-07,21.64,21.64,21.375,21.375,23.0
2021-07-08,21.48,21.54,21.48,21.54,306.0
2021-07-09,21.65,21.65,21.54,21.54,100.0
2021-07-12,21.695,21.695,21.625,21.625,401.0
2021-07-13,21.725,21.725,21.705,21.705,400.0
2021-07-14,21.705,21.705,21.685,21.705,202.0
2021-07-15,21.685,21.715,21.685,21.715,425.0
2021-07-16,21.685,21.685,21.66,21.66,624.0
2021-07-19,21.55,21.55,21.43,21.43,851.0
2021-07-20,21.67,21.67,21.66,21.66,800.0
2021-07-21,21.66,21.66,21.66,21.66,0.0
2021-07-22,21.66,21.66,21.66,21.66,0.0
2021-07-23,21.79,21.79,21.66,21.66,1.0
2021-07-26,21.76,21.76,21.76,21.76,100.0
2021-07-27,21.735,21.735,21.68,21.68,732.0
2021-07-28,21.825,21.825,21.77,21.77,101.0
2021-07-29,21.79,21.79,21.79,21.79,200.0
2021-07-30,21.695,21.715,21.695,21.695,110.0
2021-08-03,21.695,21.695,21.695,21.695,0.0
2021-08-04,21.935,21.935,21.695,21.695,4.0
2021-08-05,21.695,21.695,21.695,21.695,0.0
2021-08-06,21.935,21.96,21.935,21.945,1503.0
2021-08-09,21.945,21.945,21.945,21.945,0.0
2021-08-10,21.925,21.925,21.925,21.925,100.0
2021-08-11,21.98,21.98,21.95,21.95,112.0
2021-08-12,21.98,21.98,21.915,21.915,142.0
2021-08-13,21.915,21.915,21.915,21.915,0.0
2021-08-16,21.945,21.945,21.915,21.915,1.0
2021-08-17,21.995,21.995,21.995,21.995,100.0
2021-08-18,21.98,21.98,21.98,21.98,100.0
2021-08-19,21.98,21.98,21.98,21.98,0.0
2021-08-20,22.135,22.135,21.98,21.98,1000.0
2021-08-23,22.115,22.115,22.08,22.1,1200.0
2021-08-24,22.135,22.135,22.1,22.135,127.0
2021-08-25,22.135,22.135,22.135,22.135,0.0
2021-08-26,22.07,22.135,22.07,22.135,1.0
2021-08-27,22.105,22.235,22.105,22.18,454.0
2021-08-30,22.18,22.18,22.18,22.18,0.0
2021-08-31,22.305,22.305,22.255,22.305,246.0
2021-09-01,22.305,22.305,22.305,22.305,0.0
2021-09-02,22.305,22.305,22.305,22.305,4.0
2021-09-03,22.3,22.3,22.3,22.3,200.0
2021-09-07,22.425,22.425,22.3,22.3,110.0
2021-09-08,22.445,22.445,22.445,22.445,100.0
2021-09-09,22.38,22.4,22.37,22.4,270.0
2021-09-10,22.29,22.4,22.29,22.4,1.0
2021-09-13,22.4,22.4,22.4,22.4,0.0
2021-09-14,22.27,22.27,22.255,22.27,624.0
2021-09-15,22.27,22.27,22.27,22.27,0.0
2021-09-16,22.26,22.27,22.26,22.27,1040.0
2021-09-17,22.17,22.27,22.17,22.27,505.0
2021-09-20,21.805,22.355,21.805,22.355,1.0
2021-09-21,22.005,22.045,22.005,22.025,10000.0
2021-09-22,22.105,22.105,22.1,22.1,600.0
2021-09-23,22.07,22.135,22.07,22.115,2749.0
2021-09-24,22.06,22.115,22.06,22.115,17.0
2021-09-27,21.99,22.05,21.99,22.05,108.0
2021-09-28,21.73,21.795,21.73,21.76,634.0
2021-09-29,21.84,21.87,21.825,21.87,1601.0
2021-09-30,21.87,21.87,21.87,21.87,0.0
2021-10-01,21.64,21.87,21.64,21.87,400.0
2021-10-04,21.63,21.63,21.43,21.43,411.0
2021-10-05,21.43,21.43,21.43,21.43,0.0
2021-10-06,21.53,21.53,21.53,21.53,6000.0
2021-10-07,21.75,21.835,21.685,21.835,1804.0
2021-10-08,21.715,21.715,21.715,21.715,1061.0
2021-10-12,21.615,21.615,21.54,21.55,631.0
2021-10-13,21.55,21.55,21.55,21.55,0.0
2021-10-14,21.785,21.84,21.785,21.84,810.0
2021-10-15,21.97,21.97,21.95,21.95,1100.0
2021-10-18,21.905,21.945,21.905,21.945,1010.0
2021-10-19,22.07,22.07,21.945,21.945,330.0
2021-10-20,22.07,22.07,21.945,21.945,500.0
2021-10-21,22.105,22.105,21.945,21.945,50.0
2021-10-22,22.145,22.145,22.145,22.145,300.0
2021-10-25,22.215,22.215,22.215,22.215,1600.0
2021-10-26,22.215,22.215,22.215,22.215,0.0
2021-10-27,22.29,22.29,22.115,22.28,1021.0
2021-10-28,22.135,22.19,22.08,22.19,1227.0
2021-10-29,22.19,22.19,22.19,22.19,0.0
2021-11-01,22.265,22.265,22.19,22.19,1.0
2021-11-02,22.32,22.32,22.19,22.19,102.0
2021-11-03,22.345,22.345,22.19,22.19,204.0
2021-11-04,22.19,22.19,22.19,22.19,0.0
2021-11-05,22.535,22.655,22.535,22.62,3917.0
2021-11-08,22.675,22.675,22.64,22.655,776.0
2021-11-09,22.655,22.655,22.655,22.655,0.0
2021-11-10,22.545,22.59,22.465,22.51,3851.0
2021-11-11,22.7,22.7,22.51,22.51,1.0
2021-11-12,22.74,22.74,22.51,22.51,300.0
2021-11-15,22.7,22.7,22.7,22.7,100.0
2021-11-16,22.74,22.74,22.7,22.7,1.0
2021-11-17,22.785,22.785,22.7,22.7,200.0
2021-11-18,22.73,22.81,22.73,22.73,1300.0
2021-11-19,22.775,22.775,22.775,22.775,700.0
2021-11-22,22.75,22.86,22.75,22.805,5598.0
2021-11-23,22.655,22.695,22.645,22.695,800.0
2021-11-24,22.59,22.645,22.555,22.645,281.0
2021-11-25,22.645,22.645,22.645,22.645,0.0
2021-11-26,22.355,22.4,22.355,22.4,2000.0
2021-11-29,22.585,22.585,22.4,22.4,1.0
2021-11-30,22.535,22.535,22.28,22.535,375.0
2021-12-01,22.535,22.535,22.535,22.535,0.0
2021-12-02,22.355,22.535,22.32,22.535,401.0
2021-12-03,22.38,22.38,22.135,22.21,6557.0
2021-12-06,22.21,22.21,22.21,22.21,0.0
2021-12-07,22.585,22.585,22.585,22.585,200.0
2021-12-08,22.585,22.585,22.49,22.545,8062.0
2021-12-09,22.645,22.645,22.52,22.545,401.0
2021-12-10,22.555,22.555,22.545,22.545,1.0
2021-12-13,22.585,22.585,22.575,22.575,501.0
2021-12-14,22.51,22.53,22.42,22.51,4183.0
2021-12-15,22.535,22.535,22.51,22.51,1.0
2021-12-16,22.75,22.75,22.6,22.6,3700.0
2021-12-17,22.6,22.6,22.6,22.6,0.0
2021-12-20,22.4,22.4,22.335,22.335,125.0
2021-12-21,22.62,22.62,22.335,22.335,1000.0
2021-12-22,22.565,22.695,22.335,22.335,450.0
2021-12-23,22.805,22.805,22.335,22.335,12.0
2021-12-24,22.335,22.335,22.335,22.335,0.0
2021-12-29,23.025,23.025,22.335,22.335,3739.0
2021-12-30,23.02,23.035,22.335,22.335,6.0
2021-12-31,22.335,22.335,22.335,22.335,0.0
2022-01-04,23.0,23.0,23.0,23.0,241.0
2022-01-05,22.845,22.845,22.68,22.845,1401.0
2022-01-06,22.65,22.65,22.565,22.63,603.0
2022-01-07,22.475,22.475,22.43,22.43,1660.0
2022-01-10,22.4,22.4,22.19,22.385,2301.0
2022-01-11,22.465,22.54,22.385,22.54,3199.0
2022-01-12,22.615,22.62,22.54,22.54,2401.0
2022-01-13,22.56,22.56,22.485,22.53,4700.0
2022-01-14,22.215,22.41,22.215,22.385,1542.0
2022-01-17,22.695,22.695,22.385,22.385,910.0
2022-01-18,22.355,22.355,22.2,22.2,330.0
2022-01-19,22.125,22.125,22.095,22.125,967.0
2022-01-20,22.035,22.135,22.005,22.035,1058.0
2022-01-21,21.885,21.885,21.635,21.635,510.0
2022-01-24,21.175,21.645,21.17,21.175,1000.0
2022-01-25,21.415,21.575,21.175,21.175,790.0
2022-01-26,21.85,21.85,21.685,21.71,1483.0
2022-01-27,21.63,21.685,21.565,21.565,501.0
2022-01-28,21.6,21.73,21.565,21.565,242.0
2022-01-31,21.83,21.96,21.565,21.565,210.0
2022-02-01,22.125,22.135,22.105,22.125,4805.0
2022-02-02,22.3,22.33,22.3,22.32,3305.0
2022-02-03,22.08,22.08,22.005,22.005,487.0
2022-02-04,22.115,22.16,22.005,22.005,1005.0
2022-02-07,22.025,22.095,22.005,22.005,533.0
2022-02-08,22.19,22.19,22.155,22.155,1300.0
2022-02-09,22.385,22.385,22.155,22.155,600.0
2022-02-10,22.345,22.345,22.33,22.33,5100.0
2022-02-11,22.255,22.33,22.255,22.33,11.0
2022-02-14,22.005,22.005,21.84,21.925,1423.0
2022-02-15,22.08,22.08,21.925,21.925,400.0
2022-02-16,21.98,21.98,21.925,21.925,2000.0
2022-02-17,21.94,21.97,21.81,21.81,4660.0
2022-02-18,21.73,21.81,21.73,21.81,25.0
2022-02-22,21.535,21.6,21.535,21.535,450.0
2022-02-23,21.555,21.555,21.535,21.535,41.0
2022-02-24,21.185,21.315,21.185,21.315,450.0
2022-02-25,21.675,21.675,21.645,21.645,2100.0
2022-02-28,21.645,21.655,21.6,21.635,2655.0
2022-03-01,21.61,21.61,21.47,21.47,6025.0
2022-03-02,21.535,21.63,21.535,21.63,10316.0
2022-03-03,21.545,21.61,21.51,21.51,1771.0
2022-03-04,21.39,21.51,21.38,21.51,5000.0
2022-03-07,21.39,21.39,21.15,21.15,24200.0
2022-03-08,21.215,21.215,21.075,21.15,7855.0
2022-03-09,21.34,21.49,21.335,21.49,2693.0
2022-03-10,21.03,21.49,21.03,21.49,208.0
2022-03-11,21.39,21.39,21.15,21.15,501.0
2022-03-14,21.16,21.16,20.995,20.995,200.0
2022-03-15,21.13,21.13,20.995,20.995,600.0
2022-03-16,21.445,21.445,20.995,20.995,2800.0
2022-03-17,20.995,20.995,20.995,20.995,0.0
2022-03-18,21.805,21.805,20.995,20.995,500.0
2022-03-21,21.755,21.755,21.09,21.09,13.0
2022-03-22,21.09,21.09,21.09,21.09,0.0
2022-03-23,21.83,21.83,21.09,21.09,2000.0
2022-03-24,21.09,21.09,21.09,21.09,0.0
2022-03-25,21.09,21.09,21.09,21.09,0.0
2022-03-28,21.82,21.86,21.755,21.85,1471.0
2022-03-29,22.09,22.09,21.85,21.85,11.0
2022-03-30,22.035,22.035,22.035,22.035,100.0
2022-03-31,22.07,22.07,21.935,21.935,4793.0
2022-04-01,21.83,21.85,21.81,21.81,2038.0
2022-04-04,22.015,22.025,21.81,21.81,2315.0
2022-04-05,21.81,21.84,21.81,21.81,185.0
2022-04-06,21.535,21.81,21.535,21.81,1.0
2022-04-07,21.635,21.75,21.62,21.75,496.0
2022-04-08,21.765,21.765,21.75,21.75,42.0
2022-04-11,21.565,21.75,21.565,21.75,66.0
2022-04-12,21.665,21.75,21.555,21.75,14.0
2022-04-13,21.57,21.57,21.57,21.57,400.0
2022-04-14,21.57,21.57,21.57,21.57,0.0
2022-04-18,21.57,21.57,21.57,21.57,0.0
2022-04-19,21.535,21.57,21.535,21.57,255.0
2022-04-20,21.505,21.57,21.49,21.57,144.0
2022-04-21,21.625,21.625,21.35,21.625,475.0
2022-04-22,21.38,21.38,21.055,21.23,355.0
2022-04-25,20.98,20.98,20.795,20.795,385.0
2022-04-26,20.99,20.99,20.795,20.795,223.0
2022-04-27,20.765,20.765,20.765,20.765,500.0
2022-04-28,20.87,20.87,20.87,20.87,445.0
2022-04-29,20.98,20.98,20.815,20.885,2262.0
2022-05-02,20.885,20.885,20.885,20.885,0.0
2022-05-03,20.85,20.85,20.815,20.815,900.0
2022-05-04,20.795,20.795,20.74,20.795,2387.0
2022-05-05,20.62,20.62,20.59,20.59,465.0
2022-05-06,20.425,20.59,20.425,20.59,633.0
2022-05-09,20.22,20.22,20.195,20.205,400.0
2022-05-10,20.275,20.275,20.205,20.205,22.0
2022-05-11,20.155,20.155,20.155,20.155,229.0
2022-05-12,20.155,20.155,20.155,20.155,0.0
2022-05-13,20.22,20.22,20.22,20.22,400.0
2022-05-16,20.155,20.22,20.155,20.22,33.0
2022-05-17,20.415,20.445,20.34,20.415,9020.0
2022-05-18,20.415,20.415,20.415,20.415,0.0
2022-05-19,20.415,20.415,20.415,20.415,0.0
2022-05-20,20.165,20.165,20.165,20.165,240.0
2022-05-24,20.165,20.165,20.165,20.165,0.0
2022-05-25,20.205,20.275,20.205,20.21,1837.0
2022-05-26,20.51,20.51,20.21,20.21,1.0
2022-05-27,20.575,20.645,20.21,20.21,118.0
2022-05-30,20.765,20.765,20.21,20.21,3.0
2022-05-31,20.59,20.59,20.59,20.59,100.0
2022-06-01,20.47,20.59,20.47,20.59,200.0
2022-06-02,20.59,20.59,20.59,20.59,0.0
2022-06-03,20.47,20.47,20.425,20.425,5558.0
2022-06-06,20.425,20.425,20.425,20.425,0.0
2022-06-07,20.395,20.425,20.35,20.425,937.0
2022-06-08,20.425,20.425,20.425,20.425,9.0
2022-06-09,20.39,20.39,20.265,20.39,4525.0
2022-06-10,19.945,19.945,19.915,19.915,375.0
2022-06-13,19.575,19.575,19.425,19.575,1602.0
2022-06-14,19.575,19.575,19.575,19.575,0.0
2022-06-15,19.575,19.575,19.575,19.575,0.0
2022-06-16,19.045,19.055,19.045,19.045,2445.0
2022-06-17,19.13,19.13,19.045,19.045,300.0
2022-06-20,19.165,19.165,19.165,19.165,0.0
2022-06-21,19.34,19.36,19.165,19.165,316.0
2022-06-22,19.34,19.34,19.34,19.34,290.0
2022-06-23,19.325,19.34,19.325,19.34,3.0
2022-06-24,19.63,19.63,19.34,19.34,300.0
2022-06-27,19.67,19.67,19.34,19.34,3200.0
2022-06-28,19.79,19.79,19.705,19.705,1402.0
2022-06-29,19.535,19.535,19.425,19.425,158.0
2022-06-30,19.425,19.425,19.425,19.425,0.0
2022-07-04,19.47,19.47,19.425,19.425,2000.0
2022-07-05,19.285,19.49,19.285,19.49,3300.0
2022-07-06,19.49,19.49,19.49,19.49,100.0
2022-07-07,19.49,19.49,19.49,19.49,0.0
2022-07-08,19.49,19.49,19.49,19.49,0.0
2022-07-11,19.61,19.61,19.53,19.61,8100.0
2022-07-12,19.37,19.61,19.37,19.61,2000.0
2022-07-13,19.26,19.26,19.26,19.26,1005.0
2022-07-14,19.335,19.335,19.26,19.26,3.0
2022-07-15,19.26,19.26,19.26,19.26,0.0
2022-07-18,19.39,19.535,19.26,19.26,30.0
2022-07-19,19.48,19.63,19.47,19.6,7200.0
2022-07-20,19.76,19.76,19.67,19.67,2100.0
2022-07-21,19.78,19.78,19.78,19.78,130.0
2022-07-22,19.93,19.93,19.78,19.78,6400.0
2022-07-25,19.845,19.845,19.77,19.78,3294.0
2022-07-26,19.78,19.78,19.78,19.78,600.0
2022-07-27,20.01,20.01,20.01,20.01,300.0
2022-07-28,20.01,20.01,20.01,20.01,0.0
2022-07-29,20.01,20.01,20.01,20.01,0.0
2022-08-02,20.01,20.01,20.01,20.01,0.0
2022-08-03,20.32,20.32,20.01,20.01,20.0
2022-08-04,20.45,20.45,20.395,20.395,6963.0
2022-08-05,20.88,20.88,20.405,20.42,5328.0
2022-08-08,20.42,20.42,20.42,20.42,0.0
2022-08-09,20.42,20.42,20.42,20.42,0.0
2022-08-10,20.475,20.56,20.475,20.56,301.0
2022-08-11,20.59,20.59,20.56,20.56,100.0
2022-08-12,20.74,20.74,20.56,20.56,2200.0
2022-08-15,20.925,20.925,20.885,20.885,1001.0
2022-08-16,20.87,20.925,20.86,20.925,2200.0
2022-08-17,20.905,20.925,20.905,20.925,11.0
2022-08-18,20.82,20.925,20.82,20.925,870.0
2022-08-19,20.82,20.925,20.82,20.925,300.0
2022-08-22,20.395,20.925,20.395,20.925,801.0
2022-08-23,20.535,20.925,20.535,20.925,4.0
2022-08-24,20.47,20.47,20.42,20.42,2630.0
2022-08-25,20.55,20.57,20.42,20.42,250.0
2022-08-26,20.675,20.675,20.33,20.33,1341.0
2022-08-29,20.225,20.225,20.215,20.215,466.0
2022-08-30,20.215,20.215,20.215,20.215,0.0
2022-08-31,20.215,20.215,20.215,20.215,0.0
2022-09-01,19.805,19.805,19.79,19.805,300.0
2022-09-02,20.125,20.125,19.815,19.815,540.0
2022-09-06,19.78,19.815,19.78,19.815,1210.0
2022-09-07,19.93,19.93,19.815,19.815,100.0
2022-09-08,19.92,19.945,19.815,19.815,400.0
2022-09-09,20.205,20.205,20.17,20.17,1675.0
2022-09-12,20.355,20.375,20.34,20.355,3650.0
2022-09-13,20.14,20.14,20.075,20.075,428.0
2022-09-14,20.03,20.03,20.005,20.005,125.0
2022-09-15,19.965,20.005,19.965,20.005,40.0
2022-09-16,19.76,19.845,19.76,19.825,2160.0
2022-09-19,19.785,19.805,19.785,19.785,465.0
2022-09-20,19.845,19.845,19.845,19.845,200.0
2022-09-21,19.965,19.975,19.855,19.855,2482.0
2022-09-22,19.62,19.655,19.61,19.655,4815.0
2022-09-23,19.48,19.48,19.48,19.48,624.0
2022-09-26,19.3,19.3,19.265,19.265,316.0
2022-09-27,19.375,19.375,19.265,19.265,1.0
2022-09-28,19.205,19.365,19.205,19.365,501.0
2022-09-29,19.33,19.365,19.15,19.365,712.0
2022-09-30,19.28,19.365,19.28,19.365,3.0
2022-10-03,19.28,19.425,19.28,19.425,1516.0
2022-10-04,19.785,19.785,19.73,19.73,2480.0
2022-10-05,19.75,19.795,19.75,19.77,25830.0
2022-10-06,19.72,19.72,19.685,19.705,1700.0
2022-10-07,19.28,19.28,19.28,19.28,100.0
2022-10-11,19.16,19.16,19.065,19.065,1370.0
2022-10-12,19.105,19.105,19.105,19.105,117.0
2022-10-13,18.63,19.365,18.63,19.355,2800.0
2022-10-14,19.14,19.14,19.14,19.14,800.0
2022-10-17,19.35,19.355,19.35,19.35,1118.0
2022-10-18,19.35,19.35,19.35,19.35,0.0
2022-10-19,19.35,19.35,19.35,19.35,0.0
2022-10-20,19.34,19.34,19.33,19.33,200.0
2022-10-21,19.43,19.47,19.33,19.33,1700.0
2022-10-24,19.555,19.58,19.49,19.58,2117.0
2022-10-25,19.665,19.73,19.58,19.58,1700.0
2022-10-26,19.75,19.825,19.75,19.825,1416.0
2022-10-27,19.88,19.88,19.795,19.88,224.0
2022-10-28,19.825,19.825,19.825,19.825,200.0
2022-10-31,20.02,20.105,19.955,19.955,6224.0
2022-11-01,20.125,20.125,19.955,20.02,9310.0
2022-11-02,19.92,19.955,19.785,19.785,1735.0
2022-11-03,19.675,19.705,19.675,19.675,300.0
2022-11-04,19.675,19.675,19.675,19.675,0.0
2022-11-07,19.795,19.805,19.705,19.795,115.0
2022-11-08,19.815,19.815,19.795,19.795,2.0
2022-11-09,19.57,19.73,19.57,19.675,1200.0
2022-11-10,20.215,20.215,19.675,19.675,100.0
2022-11-11,20.3,20.3,19.675,19.675,1200.0
2022-11-14,20.45,20.46,20.395,20.395,2625.0
2022-11-15,20.555,20.575,20.395,20.395,2380.0
2022-11-16,20.43,20.43,20.395,20.395,500.0
2022-11-17,20.31,20.31,20.31,20.31,120.0
2022-11-18,20.535,20.535,20.31,20.31,345.0
2022-11-21,20.43,20.43,20.43,20.43,10102.0
2022-11-22,20.43,20.43,20.43,20.43,0.0
2022-11-23,20.43,20.43,20.43,20.43,0.0
2022-11-24,20.805,20.855,20.805,20.805,119.0
2022-11-25,20.825,20.825,20.825,20.825,800.0
2022-11-28,20.64,20.825,20.64,20.825,600.0
2022-11-29,20.76,20.825,20.76,20.825,358.0
2022-11-30,20.715,20.965,20.715,20.715,6500.0
2022-12-01,21.135,21.18,21.02,21.135,432.0
2022-12-02,21.07,21.125,21.07,21.125,1925.0
2022-12-05,21.125,21.125,21.125,21.125,0.0
2022-12-06,21.085,21.085,20.855,21.085,3475.0
2022-12-07,20.9,21.085,20.855,21.085,320.0
2022-12-08,20.88,20.89,20.845,20.845,4118.0
2022-12-09,20.945,20.945,20.87,20.87,1830.0
2022-12-12,20.88,20.9,20.87,20.87,1300.0
2022-12-13,21.555,21.555,21.01,21.01,207.0
2022-12-14,21.095,21.095,21.095,21.095,8000.0
2022-12-15,20.685,21.095,20.685,21.095,100.0
2022-12-16,20.61,20.61,20.49,20.565,3697.0
2022-12-19,20.565,20.745,20.33,20.745,127.0
2022-12-20,20.35,20.35,20.35,20.35,100.0
2022-12-21,20.52,20.555,20.35,20.35,58.0
2022-12-22,20.545,20.545,20.28,20.35,589.0
2022-12-23,20.35,20.35,20.35,20.35,0.0
2022-12-28,20.36,20.36,20.17,20.35,115.0
2022-12-29,20.385,20.385,20.35,20.35,1.0
2022-12-30,20.49,20.49,20.265,20.265,2204.0
2023-01-03,20.715,20.715,20.265,20.265,401.0
2023-01-04,20.415,20.415,20.415,20.415,200.0
2023-01-05,20.415,20.415,20.415,20.415,0.0
2023-01-06,20.555,20.555,20.555,20.555,100.0
2023-01-09,20.735,20.765,20.63,20.63,600.0
2023-01-10,20.63,20.63,20.63,20.63,0.0
2023-01-11,20.86,20.86,20.63,20.63,100.0
2023-01-12,20.97,20.99,20.97,20.98,568.0
2023-01-13,21.025,21.075,20.98,20.98,204.0
2023-01-16,21.195,21.195,21.16,21.16,5000.0
2023-01-17,21.19,21.19,21.14,21.14,606.0
2023-01-18,20.8,21.31,20.8,21.15,5156.0
2023-01-19,21.035,21.035,21.035,21.035,100.0
2023-01-20,21.065,21.065,21.035,21.035,100.0
2023-01-23,21.215,21.29,21.035,21.035,112.0
2023-01-24,21.245,21.245,21.035,21.035,20.0
2023-01-25,21.195,21.195,21.035,21.035,40.0
2023-01-26,21.215,21.555,21.215,21.31,819.0
2023-01-27,21.33,21.385,21.33,21.385,484.0
2023-01-30,21.31,21.385,21.31,21.385,600.0
2023-01-31,21.265,21.385,21.265,21.385,1000.0
2023-02-01,21.415,21.415,21.255,21.385,46.0
2023-02-02,21.535,21.62,21.535,21.62,480.0
2023-02-03,21.62,21.62,21.62,21.62,0.0
2023-02-06,21.46,21.46,21.405,21.45,585.0
2023-02-07,21.5,21.5,21.5,21.5,100.0
2023-02-08,21.51,21.51,21.49,21.49,150.0
2023-02-09,21.61,21.61,21.425,21.61,787.0
2023-02-10,21.28,21.61,21.28,21.61,13.0
2023-02-13,21.395,21.395,21.395,21.395,100.0
2023-02-14,21.425,21.46,21.385,21.415,1912.0
2023-02-15,21.425,21.425,21.385,21.425,4900.0
2023-02-16,21.425,21.425,21.425,21.425,1000.0
2023-02-17,21.31,21.31,21.29,21.3,317.0
2023-02-21,21.095,21.16,21.095,21.16,1595.0
2023-02-22,21.14,21.14,21.11,21.11,363.0
2023-02-23,20.99,20.99,20.99,20.99,270.0
2023-02-24,20.935,20.99,20.935,20.99,300.0
2023-02-27,21.225,21.225,21.075,21.075,1075.0
2023-02-28,21.075,21.075,21.075,21.075,0.0
2023-03-01,21.065,21.075,21.045,21.075,1700.0
2023-03-02,21.075,21.075,21.075,21.075,0.0
2023-03-03,21.215,21.215,21.075,21.075,10.0
2023-03-06,21.48,21.48,21.075,21.075,100.0
2023-03-07,21.075,21.075,21.075,21.075,0.0
2023-03-08,21.075,21.075,21.075,21.075,0.0
2023-03-09,21.18,21.18,21.18,21.18,2700.0
2023-03-10,21.02,21.18,21.02,21.18,400.0
2023-03-13,20.95,20.95,20.885,20.885,445.0
2023-03-14,20.915,20.915,20.885,20.885,700.0
2023-03-15,20.775,20.775,20.725,20.725,3240.0
2023-03-16,20.82,20.98,20.66,20.82,301.0
2023-03-17,20.895,20.895,20.82,20.82,400.0
2023-03-20,20.925,20.95,20.925,20.95,485.0
2023-03-21,20.95,20.95,20.95,20.95,0.0
2023-03-22,20.95,20.95,20.95,20.95,0.0
2023-03-23,21.16,21.16,20.95,20.95,90.0
2023-03-24,20.99,21.14,20.95,20.95,300.0
2023-03-27,21.195,21.195,21.1,21.1,544.0
2023-03-28,21.035,21.1,21.035,21.1,1000.0
2023-03-29,21.225,21.225,21.1,21.1,3.0
2023-03-30,21.275,21.275,21.1,21.1,900.0
2023-03-31,21.395,21.395,21.1,21.1,500.0
2023-04-03,21.36,21.36,21.1,21.1,5.0
2023-04-04,21.1,21.1,21.1,21.1,0.0
2023-04-05,21.5,21.5,21.5,21.5,220.0
2023-04-06,21.5,21.5,21.5,21.5,0.0
2023-04-10,21.5,21.5,21.5,21.5,0.0
2023-04-11,21.54,21.585,21.54,21.585,2200.0
2023-04-12,21.605,21.605,21.47,21.585,1110.0
2023-04-13,21.575,21.585,21.565,21.585,787.0
2023-04-14,21.575,21.575,21.575,21.575,100.0
2023-04-17,21.555,21.565,21.545,21.545,400.0
2023-04-18,21.595,21.64,21.595,21.625,6048.0
2023-04-19,21.625,21.68,21.625,21.625,600.0
2023-04-20,21.66,21.66,21.64,21.66,600.0
2023-04-21,21.66,21.66,21.66,21.66,0.0
2023-04-24,21.7,21.7,21.66,21.66,1000.0
2023-04-25,21.66,21.66,21.66,21.66,6329.0
2023-04-26,21.68,21.68,21.635,21.635,1081.0
2023-04-27,21.635,21.635,21.635,21.635,0.0
2023-04-28,21.85,21.85,21.635,21.635,5.0
2023-05-01,21.635,21.635,21.635,21.635,0.0
2023-05-02,21.71,21.71,21.65,21.69,15300.0
2023-05-03,21.72,21.72,21.72,21.72,200.0
2023-05-04,21.51,21.51,21.51,21.51,700.0
2023-05-05,21.625,21.625,21.625,21.625,4300.0
2023-05-08,21.51,21.625,21.51,21.625,204.0
2023-05-09,21.625,21.625,21.625,21.625,0.0
2023-05-10,21.1,21.52,21.095,21.1,5564.0
2023-05-11,21.1,21.1,21.1,21.1,0.0
2023-05-12,21.1,21.1,21.1,21.1,0.0
2023-05-15,21.635,21.7,21.635,21.7,1140.0
2023-05-16,21.7,21.7,21.7,21.7,0.0
2023-05-17,21.7,21.7,21.7,21.7,0.0
2023-05-18,21.69,21.69,21.69,21.69,300.0
2023-05-19,21.905,21.905,21.905,21.905,100.0
2023-05-23,22.19,22.19,21.585,21.585,3377.0
2023-05-24,21.435,21.585,21.425,21.585,1100.0
2023-05-25,21.51,21.51,21.51,21.51,4300.0
2023-05-26,21.51,21.51,21.51,21.51,0.0
2023-05-29,21.71,21.71,21.71,21.71,600.0
2023-05-30,21.635,21.71,21.635,21.71,300.0
2023-05-31,21.435,21.71,21.435,21.71,407.0
2023-06-01,21.71,21.71,21.71,21.71,0.0
2023-06-02,21.71,21.71,21.71,21.71,0.0
2023-06-05,21.71,21.71,21.71,21.71,0.0
2023-06-06,21.71,21.71,21.71,21.71,0.0
2023-06-07,21.71,21.71,21.71,21.71,0.0
2023-06-08,21.725,21.735,21.71,21.71,114.0
2023-06-09,21.69,21.71,21.69,21.71,1000.0
2023-06-12,21.71,21.71,21.71,21.71,0.0
2023-06-13,21.86,21.86,21.71,21.71,70.0
2023-06-14,21.71,21.71,21.71,21.71,0.0
2023-06-15,21.915,21.99,21.915,21.99,1255.0
2023-06-16,21.975,21.975,21.975,21.975,100.0
2023-06-19,22.11,22.11,22.11,22.11,0.0
2023-06-20,21.69,21.785,21.68,21.785,826.0
2023-06-21,21.73,21.785,21.7,21.785,1013.0
2023-06-22,21.785,21.785,21.785,21.785,0.0
2023-06-23,21.52,21.53,21.52,21.53,1500.0
2023-06-26,21.55,21.55,21.52,21.52,292.0
2023-06-27,21.585,21.595,21.52,21.52,1900.0
2023-06-28,21.785,21.785,21.52,21.52,603.0
2023-06-29,21.805,21.805,21.805,21.805,200.0
2023-06-30,21.805,21.985,21.805,21.92,14292.0
2023-07-04,22.015,22.015,21.965,21.975,8500.0
2023-07-05,22.015,22.015,22.005,22.015,4595.0
2023-07-06,22.015,22.015,22.015,22.015,0.0
2023-07-07,22.015,22.015,22.015,22.015,0.0
2023-07-10,22.015,22.015,22.015,22.015,0.0
2023-07-11,21.395,21.855,21.395,21.855,8045.0
2023-07-12,22.005,22.07,22.005,22.07,7027.0
2023-07-13,22.15,22.15,22.07,22.07,1000.0
2023-07-14,22.235,22.235,22.07,22.07,75.0
2023-07-17,22.255,22.255,22.07,22.07,100.0
2023-07-18,22.31,22.31,22.07,22.07,600.0
2023-07-19,22.385,22.405,22.385,22.395,638.0
2023-07-20,22.88,22.88,22.3,22.395,2003.0
2023-07-21,22.36,22.395,22.36,22.375,3919.0
2023-07-24,22.385,22.385,22.34,22.375,1172.0
2023-07-25,22.375,22.375,22.375,22.375,0.0
2023-07-26,22.465,22.465,22.445,22.445,1300.0
2023-07-27,22.54,22.54,22.32,22.33,1300.0
2023-07-28,22.33,22.33,22.33,22.33,0.0
2023-07-31,22.33,22.33,22.33,22.33,0.0
2023-08-01,22.51,22.51,22.5,22.5,12050.0
2023-08-02,22.365,22.5,22.365,22.5,287.0
2023-08-03,22.175,22.5,22.175,22.5,200.0
2023-08-04,22.35,22.5,22.35,22.5,2000.0
2023-08-08,22.265,22.5,22.265,22.5,400.0
2023-08-09,22.835,22.835,22.28,22.3,974.0
2023-08-10,22.48,22.48,22.3,22.3,1074.0
2023-08-11,22.3,22.3,22.3,22.3,0.0
2023-08-14,22.3,22.3,22.3,22.3,0.0
2023-08-15,22.06,22.3,22.06,22.3,50.0
2023-08-16,22.13,22.13,22.09,22.13,139.0
2023-08-17,21.995,21.995,21.86,21.86,1800.0
2023-08-18,21.86,21.88,21.845,21.88,874.0
2023-08-21,21.94,21.94,21.94,21.94,100.0
2023-08-22,21.975,21.975,21.86,21.94,2690.0
2023-08-23,22.08,22.1,22.06,22.1,4777.0
2023-08-24,22.28,22.28,22.035,22.1,417.0
2023-08-25,22.1,22.1,22.1,22.1,0.0
2023-08-28,22.1,22.1,22.1,22.1,0.0
2023-08-29,22.365,22.375,22.365,22.375,7000.0
2023-08-30,22.445,22.455,22.445,22.445,5700.0
2023-08-31,22.565,22.565,22.445,22.445,328.0
2023-09-01,22.445,22.445,22.445,22.445,0.0
2023-09-05,22.575,22.575,22.47,22.575,368.0
2023-09-06,22.35,22.35,22.34,22.34,400.0
2023-09-07,22.185,22.235,22.185,22.225,5344.0
2023-09-08,22.225,22.225,22.225,22.225,0.0
2023-09-11,22.33,22.33,22.33,22.33,100.0
2023-09-12,22.29,22.32,22.29,22.32,1600.0
2023-09-13,22.32,22.32,22.32,22.32,0.0
2023-09-14,22.385,22.47,22.375,22.375,3000.0
2023-09-15,22.375,22.375,22.375,22.375,0.0
2023-09-18,22.28,22.49,22.28,22.49,180.0
2023-09-19,22.645,22.695,22.11,22.645,806.0
2023-09-20,22.13,22.3,22.11,22.11,3928.0
2023-09-21,22.11,22.11,22.11,22.11,0.0
2023-09-22,21.8,21.81,21.795,21.795,300.0
2023-09-25,21.795,21.795,21.795,21.795,0.0
2023-09-26,21.6,21.795,21.6,21.795,400.0
2023-09-27,21.745,21.745,21.455,21.485,9101.0
2023-09-28,21.535,21.535,21.485,21.485,15.0
2023-09-29,21.485,21.485,21.485,21.485,0.0
2023-10-02,21.555,21.555,21.555,21.555,600.0
2023-10-03,21.37,21.555,21.37,21.555,500.0
2023-10-04,21.42,21.455,21.42,21.455,300.0
2023-10-05,21.485,21.485,21.485,21.485,900.0
2023-10-06,21.485,21.485,21.485,21.485,0.0
2023-10-10,21.485,21.485,21.485,21.485,0.0
2023-10-11,21.915,21.915,21.915,21.915,600.0
2023-10-12,21.935,21.935,21.915,21.915,100.0
2023-10-13,21.84,21.915,21.84,21.915,58.0
2023-10-16,21.915,21.915,21.915,21.915,0.0
2023-10-17,21.915,21.915,21.915,21.915,0.0
2023-10-18,21.915,21.915,21.915,21.915,0.0
2023-10-19,21.57,21.57,21.565,21.57,164.0
2023-10-20,21.38,21.38,21.38,21.38,100.0
2023-10-23,21.35,21.42,21.35,21.42,1756.0
2023-10-24,21.465,21.465,21.43,21.43,424.0
2023-10-25,21.335,21.335,21.335,21.335,100.0
2023-10-26,21.305,21.35,21.235,21.35,1134.0
2023-10-27,21.22,21.35,21.22,21.35,34.0
2023-10-30,21.35,21.35,21.35,21.35,0.0
2023-10-31,21.4,21.45,21.35,21.35,2200.0
2023-11-01,21.555,21.565,21.545,21.545,2951.0
2023-11-02,21.925,21.925,21.89,21.89,695.0
2023-11-03,21.89,21.89,21.89,21.89,0.0
2023-11-06,22.04,22.04,21.89,21.89,1300.0
2023-11-07,22.135,22.135,21.89,21.89,200.0
2023-11-08,21.89,21.89,21.89,21.89,0.0
2023-11-09,22.205,22.205,22.205,22.205,344.0
2023-11-10,22.13,22.215,22.13,22.215,779.0
2023-11-13,22.27,22.27,22.215,22.215,1040.0
2023-11-14,22.51,22.51,22.215,22.215,48.0
2023-11-15,22.54,22.54,22.54,22.54,100.0
2023-11-16,22.595,22.595,22.54,22.54,800.0
2023-11-17,22.595,22.695,22.595,22.595,2773.0
2023-11-20,22.8,22.8,22.8,22.8,100.0
2023-11-21,22.8,22.8,22.8,22.8,0.0
2023-11-22,22.79,22.8,22.78,22.8,5900.0
2023-11-23,22.72,22.815,22.72,22.72,17196.0
2023-11-24,22.615,22.72,22.615,22.72,100.0
2023-11-27,22.72,22.72,22.72,22.72,0.0
2023-11-28,22.655,22.655,22.655,22.655,100.0
2023-11-29,22.76,22.77,22.695,22.695,7700.0
2023-11-30,22.695,22.7,22.695,22.7,101.0
2023-12-01,22.72,22.885,22.7,22.7,2027.0
2023-12-04,22.675,22.675,22.635,22.675,150.0
2023-12-05,22.865,22.865,22.855,22.855,600.0
2023-12-06,22.865,22.865,22.855,22.855,31.0
2023-12-07,22.895,22.895,22.855,22.855,1000.0
2023-12-08,22.865,22.865,22.855,22.855,2039.0
2023-12-11,23.095,23.095,22.895,22.915,730.0
2023-12-12,22.96,22.98,22.96,22.98,1100.0
2023-12-13,23.0,23.045,23.0,23.035,1633.0
2023-12-14,23.035,23.035,23.035,23.035,0.0
2023-12-15,23.2,23.2,23.19,23.19,1462.0
2023-12-18,23.21,23.395,23.21,23.395,150.0
2023-12-19,23.305,23.345,23.305,23.345,3100.0
2023-12-20,23.18,23.18,23.18,23.18,1850.0
2023-12-21,23.26,23.26,23.26,23.26,3100.0
2023-12-22,23.3,23.3,23.26,23.26,30.0
2023-12-27,23.375,23.375,23.26,23.26,2000.0
2023-12-28,23.365,23.405,23.26,23.26,300.0
2023-12-29,23.26,23.26,23.26,23.26,0.0
2024-01-02,23.51,23.51,23.27,23.27,4010.0
2024-01-03,23.315,23.315,23.25,23.25,300.0
2024-01-04,23.25,23.25,23.22,23.25,1600.0
2024-01-05,23.305,23.305,23.21,23.25,1100.0
2024-01-08,23.345,23.405,23.345,23.405,2400.0
2024-01-09,23.365,23.405,23.365,23.405,96.0
2024-01-10,23.895,23.895,23.395,23.44,1053.0
2024-01-11,23.405,23.435,23.405,23.405,1476.0
2024-01-12,23.49,23.51,23.405,23.405,600.0
2024-01-15,23.51,23.51,23.51,23.51,200.0
2024-01-16,23.44,23.44,23.44,23.44,1600.0
2024-01-17,23.405,23.705,23.405,23.405,102.0
2024-01-18,23.345,23.345,23.345,23.345,100.0
2024-01-19,23.345,23.345,23.345,23.345,0.0
2024-01-22,24.005,24.005,23.55,23.57,2705.0
2024-01-23,23.57,23.585,23.57,23.58,5092.0
2024-01-24,23.76,23.79,23.76,23.79,3125.0
2024-01-25,23.78,23.78,23.78,23.78,305.0
2024-01-26,23.77,23.77,23.725,23.725,3700.0
2024-01-29,24.05,24.05,23.705,23.76,8035.0
2024-01-30,23.875,23.875,23.79,23.79,3095.0
2024-01-31,23.74,23.79,23.665,23.675,980.0
2024-02-01,23.74,23.74,23.675,23.675,200.0
2024-02-02,23.675,23.675,23.675,23.675,0.0
2024-02-05,23.85,23.85,23.85,23.85,100.0
2024-02-06,23.85,23.85,23.85,23.85,0.0
2024-02-07,23.975,23.975,23.85,23.85,300.0
2024-02-08,23.85,23.85,23.85,23.85,0.0
2024-02-09,23.995,24.03,23.995,23.995,3700.0
2024-02-12,24.05,24.09,24.02,24.09,6190.0
2024-02-13,23.84,23.84,23.705,23.76,1300.0
2024-02-14,23.945,23.945,23.76,23.76,2300.0
2024-02-15,24.09,24.09,23.76,23.76,300.0
2024-02-16,24.11,24.195,24.11,24.195,950.0
2024-02-20,24.1,24.13,24.1,24.13,2202.0
2024-02-21,24.13,24.13,24.13,24.13,0.0
2024-02-22,24.33,24.33,24.33,24.33,600.0
2024-02-23,24.43,24.43,24.43,24.43,7100.0
2024-02-26,24.94,24.94,24.39,24.41,1987.0
2024-02-27,24.42,24.42,24.41,24.41,800.0
2024-02-28,24.475,24.475,24.41,24.41,1.0
2024-02-29,24.515,24.515,24.41,24.41,2500.0
2024-03-01,24.68,24.68,24.67,24.67,283.0
2024-03-04,24.7,24.71,24.69,24.69,1900.0
2024-03-05,24.68,24.69,24.62,24.69,839.0
2024-03-06,24.68,24.71,24.6,24.65,5600.0
2024-03-07,24.735,24.785,24.735,24.735,3678.0
2024-03-08,24.855,24.855,24.745,24.845,1932.0
2024-03-11,24.65,24.715,24.65,24.715,2523.0
2024-03-12,24.785,24.785,24.785,24.785,100.0
2024-03-13,24.87,24.87,24.845,24.86,600.0
2024-03-14,24.795,24.805,24.765,24.805,246.0
2024-03-15,24.845,24.845,24.765,24.785,1000.0
2024-03-18,24.87,24.87,24.87,24.87,0.0
2024-03-19,24.91,24.91,24.87,24.87,300.0
2024-03-20,24.89,24.96,24.89,24.95,1854.0
2024-03-21,25.15,25.15,24.95,24.95,1300.0
2024-03-22,24.95,24.95,24.95,24.95,0.0
2024-03-25,25.48,25.48,25.085,25.085,1604.0
2024-03-26,25.17,25.22,25.085,25.085,392.0
2024-03-27,25.18,25.18,25.18,25.18,200.0
2024-03-28,25.2,25.2,25.2,25.2,100.0
2024-04-01,25.2,25.2,25.125,25.14,650.0
2024-04-02,25.015,25.015,24.985,24.985,105.0
2024-04-03,25.035,25.055,25.035,25.055,108.0
2024-04-04,25.14,25.14,24.93,24.93,1159.0
2024-04-05,25.105,25.105,24.93,24.93,1.0
2024-04-08,25.14,25.15,25.125,25.13,1430.0
2024-04-09,25.13,25.13,25.13,25.13,0.0
2024-04-10,24.5,25.13,24.5,25.13,885.0
2024-04-11,25.075,25.16,25.075,25.16,315.0
2024-04-12,25.055,25.16,25.005,25.16,15.0
2024-04-15,25.625,25.625,24.88,24.88,1992.0
2024-04-16,24.715,24.715,24.715,24.715,100.0
2024-04-17,24.715,24.715,24.665,24.715,1928.0
2024-04-18,24.765,24.765,24.53,24.59,616.0
2024-04-19,24.655,24.705,24.475,24.655,1770.0
2024-04-22,24.995,24.995,24.495,24.58,5201.0
2024-04-23,24.775,24.795,24.705,24.795,4013.0
2024-04-24,24.795,24.795,24.785,24.785,158.0
2024-04-25,24.62,24.63,24.6,24.6,15500.0
2024-04-26,24.84,24.86,24.84,24.86,200.0
2024-04-29,24.92,24.93,24.86,24.92,14900.0
2024-04-30,24.815,24.815,24.765,24.765,21156.0
2024-05-01,24.715,24.715,24.655,24.705,2600.0
2024-05-02,24.695,24.785,24.695,24.695,4300.0
2024-05-03,24.975,24.975,24.695,24.695,1000.0
2024-05-06,25.605,25.605,24.54,24.695,31.0
2024-05-07,24.695,24.695,24.695,24.695,0.0
2024-05-08,24.63,25.28,24.63,24.695,2602.0
2024-05-09,24.695,24.695,24.695,24.695,0.0
2024-05-10,25.345,25.345,25.295,25.295,1000.0
2024-05-13,25.335,25.335,25.335,25.335,100.0
2024-05-14,25.295,25.335,25.295,25.335,700.0
2024-05-15,25.945,25.945,25.335,25.335,23.0
2024-05-16,25.45,25.56,25.425,25.55,570.0
2024-05-17,25.53,25.58,25.53,25.58,100.0
2024-05-21,25.675,25.685,25.615,25.655,700.0
2024-05-22,25.645,25.645,25.605,25.605,1200.0
2024-05-23,25.655,25.655,25.5,25.5,2000.0
2024-05-24,25.54,25.54,25.54,25.54,0.0
2024-05-27,25.655,25.655,25.6,25.6,5.0
2024-05-28,25.695,25.695,25.47,25.49,825.0
2024-05-29,25.335,25.335,25.315,25.315,100.0
2024-05-30,25.405,25.48,25.285,25.285,1902.0
2024-05-31,25.49,25.49,25.22,25.375,47.0
2024-06-03,25.945,25.945,25.375,25.425,804.0
2024-06-04,26.355,26.355,25.45,25.45,37.0
2024-06-05,25.58,25.685,25.58,25.685,568.0
2024-06-06,25.745,25.745,25.655,25.705,1690.0
2024-06-07,25.6,25.725,25.6,25.685,1200.0
2024-06-10,26.17,26.17,25.075,25.715,2561.0
2024-06-11,25.645,25.645,25.615,25.645,2000.0
2024-06-12,25.83,25.85,25.82,25.82,800.0
2024-06-13,25.755,25.755,25.745,25.745,700.0
2024-06-14,25.685,25.685,25.685,25.685,0.0
2024-06-17,25.78,25.78,25.78,25.78,200.0
2024-06-18,25.8,25.86,25.8,25.84,1900.0
2024-06-19,25.745,25.82,25.745,25.79,7500.0
2024-06-20,25.84,25.84,25.76,25.78,10200.0
2024-06-21,25.725,25.725,25.655,25.715,3100.0
2024-06-24,25.805,25.805,25.775,25.775,450.0
2024-06-25,25.735,25.785,25.735,25.775,1300.0
2024-06-26,25.765,25.785,25.735,25.785,118.0
2024-06-27,25.825,25.825,25.825,25.825,0.0
2024-06-28,25.865,25.865,25.785,25.785,600.0
2024-07-02,25.865,25.865,25.865,25.865,0.0
2024-07-03,26.02,26.105,25.97,26.03,4100.0
2024-07-04,25.97,26.05,25.97,26.05,400.0
2024-07-05,26.125,26.125,26.105,26.105,100.0
2024-07-08,26.115,26.115,26.115,26.115,0.0
2024-07-09,26.1,26.1,26.1,26.1,100.0
2024-07-10,26.195,26.32,26.195,26.32,1639.0
2024-07-11,26.36,26.36,26.32,26.35,2600.0
2024-07-12,26.43,26.515,26.43,26.48,418.0
2024-07-15,26.595,26.595,26.505,26.505,5600.0
2024-07-16,26.625,26.685,26.625,26.685,1900.0
2024-07-17,26.965,26.965,26.48,26.505,65.0
2024-07-18,26.675,26.675,26.35,26.35,1629.0
2024-07-19,26.33,26.33,26.245,26.245,37.0
2024-07-22,26.48,26.48,26.48,26.48,0.0
2024-07-23,27.005,27.005,26.45,26.45,150.0
2024-07-24,26.48,26.48,26.165,26.165,759.0
2024-07-25,26.265,26.265,26.1,26.1,1000.0
2024-07-26,26.155,26.3,26.135,26.295,3465.0
2024-07-29,26.34,26.34,26.34,26.34,0.0
2024-07-30,26.295,26.33,26.295,26.33,124.0
2024-07-31,26.595,26.595,26.595,26.595,0.0
2024-08-01,26.34,26.34,26.31,26.31,700.0
2024-08-02,25.855,25.91,25.855,25.91,4100.0
2024-08-06,25.27,25.64,25.27,25.485,2634.0
2024-08-07,25.395,25.395,25.335,25.365,2200.0
2024-08-08,25.69,25.71,25.69,25.71,14.0
2024-08-09,25.825,25.825,25.825,25.825,0.0
2024-08-12,25.845,25.895,25.845,25.895,600.0
2024-08-13,26.05,26.145,26.05,26.145,300.0
2024-08-14,26.255,26.255,26.255,26.255,0.0
2024-08-15,26.535,26.535,26.535,26.535,0.0
2024-08-16,26.595,26.595,26.565,26.565,331.0
2024-08-19,26.685,26.685,26.685,26.685,0.0
2024-08-20,26.655,26.675,26.645,26.645,320.0
2024-08-21,26.675,26.71,26.675,26.71,750.0
2024-08-22,26.71,26.71,26.555,26.555,1400.0
2024-08-23,27.2,27.2,26.73,26.73,3.0
2024-08-26,26.81,26.81,26.655,26.655,2504.0
2024-08-27,26.625,26.655,26.625,26.645,1200.0
2024-08-28,26.565,26.565,26.545,26.545,100.0
2024-08-29,26.565,26.7,26.565,26.575,1023.0
2024-08-30,26.575,26.7,26.575,26.7,4.0
2024-09-03,26.8,27.22,26.41,26.41,617.0
2024-09-04,26.45,26.45,26.41,26.41,1800.0
2024-09-05,26.35,26.35,26.35,26.35,0.0
2024-09-06,26.07,26.135,26.07,26.1,7900.0
2024-09-09,26.39,26.39,26.33,26.33,1246.0
2024-09-10,26.4,26.4,26.4,26.4,0.0
2024-09-11,26.37,26.545,26.37,26.545,600.0
2024-09-12,26.7,26.76,26.7,26.76,500.0
2024-09-13,26.89,26.89,26.89,26.89,330.0
2024-09-16,26.915,26.975,26.915,26.975,10.0
2024-09-17,26.915,26.945,26.915,26.945,200.0
2024-09-18,26.87,27.025,26.87,26.905,1800.0
2024-09-19,27.16,27.17,27.16,27.17,11200.0
2024-09-20,27.23,27.23,27.065,27.14,1089.0
2024-09-23,27.12,27.15,27.12,27.13,1725.0
2024-09-24,27.11,27.18,27.11,27.18,2663.0
2024-09-25,27.18,27.18,27.14,27.14,900.0
2024-09-26,27.315,27.315,27.315,27.315,0.0
2024-09-27,27.395,27.395,27.345,27.345,740.0
2024-09-30,27.315,27.355,27.24,27.355,3117.0
2024-10-01,26.945,27.26,26.945,27.25,2310.0
2024-10-02,27.25,27.25,27.25,27.25,0.0
2024-10-03,27.72,27.72,27.17,27.19,302.0
2024-10-04,27.305,27.355,27.305,27.355,500.0
2024-10-07,27.305,27.305,27.305,27.305,0.0
2024-10-08,27.315,27.375,27.315,27.375,3200.0
2024-10-09,27.55,27.55,27.55,27.55,0.0
2024-10-10,27.59,27.59,27.59,27.59,0.0
2024-10-11,28.09,28.09,27.765,27.765,72.0
2024-10-15,27.745,27.905,27.74,27.74,4272.0
2024-10-16,27.795,27.795,27.775,27.775,100.0
2024-10-17,27.895,27.895,27.865,27.865,1400.0
2024-10-18,28.1,28.1,27.985,27.985,3192.0
2024-10-21,27.405,27.975,27.405,27.885,3184.0
2024-10-22,27.855,27.855,27.855,27.855,0.0
2024-10-23,27.59,27.66,27.58,27.66,6500.0
2024-10-24,27.68,27.74,27.68,27.74,600.0
2024-10-25,27.745,27.745,27.745,27.745,200.0
2024-10-28,27.835,27.845,27.835,27.845,300.0
2024-10-29,27.925,27.925,27.825,27.855,1855.0
2024-10-30,28.355,28.355,27.745,27.745,229.0
2024-10-31,27.425,27.52,27.425,27.495,1900.0
2024-11-01,28.11,28.11,27.005,27.56,1015.0
2024-11-04,27.55,27.55,27.495,27.495,1000.0
2024-11-05,27.59,27.63,27.59,27.63,1360.0
2024-11-06,27.74,28.01,27.74,28.0,300.0
2024-11-07,28.15,28.17,28.1,28.17,2300.0
2024-11-08,28.19,28.19,28.18,28.18,720.0
2024-11-11,28.365,28.405,28.22,28.22,104.0
2024-11-12,28.265,28.265,28.06,28.12,409.0
2024-11-13,28.325,28.335,28.15,28.16,9434.0
2024-11-14,28.235,28.235,28.19,28.19,1000.0
2024-11-15,27.915,28.06,27.915,28.04,161.0
2024-11-18,28.17,28.2,28.05,28.05,1705.0
2024-11-19,28.03,28.04,28.03,28.04,1600.0
2024-11-20,27.925,28.04,27.925,28.04,400.0
2024-11-21,27.99,28.21,27.99,28.21,330.0
2024-11-22,28.725,28.725,28.2,28.275,2665.0
2024-11-25,28.345,28.445,28.345,28.375,295.0
2024-11-26,28.56,28.56,28.5,28.5,400.0
2024-11-27,28.48,28.48,28.48,28.48,100.0
2024-11-28,28.55,28.57,28.55,28.57,300.0
2024-11-29,28.58,28.67,28.58,28.67,90.0
2024-12-02,28.735,28.745,28.71,28.745,1200.0
2024-12-03,28.775,28.795,28.775,28.795,238.0
2024-12-04,28.885,28.885,28.885,28.885,0.0
2024-12-05,28.945,28.945,28.865,28.865,1511.0
2024-12-06,29.05,29.05,29.05,29.05,0.0
2024-12-09,28.54,29.0,28.54,28.99,360.0
2024-12-10,28.955,28.955,28.845,28.845,102.0
2024-12-11,28.915,29.01,28.915,29.01,600.0
2024-12-12,28.885,28.885,28.875,28.875,1100.0
2024-12-13,28.835,28.835,28.835,28.835,0.0
2024-12-16,28.875,28.875,28.835,28.835,200.0
2024-12-17,28.915,28.915,28.62,28.865,14.0
2024-12-18,28.925,29.345,28.405,28.405,735.0
2024-12-19,28.865,28.865,28.23,28.23,2100.0
2024-12-20,28.315,28.485,28.315,28.395,500.0
2024-12-23,28.41,28.515,28.41,28.515,400.0
2024-12-24,28.645,28.645,28.645,28.645,0.0
2024-12-27,28.685,28.685,28.565,28.595,704.0
2024-12-30,28.685,28.97,28.38,28.38,553.0
2024-12-31,29.1,29.1,28.37,28.37,1235.0
2025-01-02,28.555,28.555,28.4,28.4,3200.0
2025-01-03,29.09,29.09,28.555,28.655,1103.0
2025-01-06,28.725,28.785,28.595,28.595,2005.0
2025-01-07,28.655,28.655,28.465,28.465,1100.0
2025-01-08,28.44,28.515,28.44,28.515,1700.0
2025-01-09,29.08,29.08,28.475,28.595,1246.0
2025-01-10,28.525,28.525,28.22,28.22,3300.0
2025-01-13,28.13,28.13,28.045,28.095,1410.0
2025-01-14,28.11,28.15,28.085,28.095,600.0
2025-01-15,28.93,28.93,28.4,28.43,6753.0
2025-01-16,28.43,28.565,28.43,28.565,1153.0
2025-01-17,28.615,28.84,28.615,28.83,3200.0
2025-01-20,28.84,29.245,28.715,28.82,7202.0
2025-01-21,29.07,29.07,28.91,28.94,1041.0
2025-01-22,29.77,29.77,29.08,29.08,402.0
2025-01-23,29.59,29.59,29.06,29.13,2848.0
2025-01-24,29.11,29.135,29.11,29.135,100.0
2025-01-27,28.98,28.98,28.93,28.96,2420.0
2025-01-28,29.06,29.135,29.06,29.135,863.0
2025-01-29,29.13,29.13,29.13,29.13,0.0
2025-01-30,29.435,29.435,29.435,29.435,0.0
2025-01-31,29.455,29.49,29.295,29.315,3800.0
2025-02-03,29.145,29.245,29.145,29.195,834.0
2025-02-04,29.365,29.365,29.01,29.04,14800.0
2025-02-05,29.225,29.225,29.225,29.225,0.0
2025-02-06,29.855,29.855,29.215,29.265,10235.0
2025-02-07,29.225,29.225,29.05,29.07,600.0
2025-02-10,29.285,29.285,29.285,29.285,200.0
2025-02-11,29.265,29.265,29.235,29.235,200.0
2025-02-12,29.205,29.215,29.165,29.185,1035.0
2025-02-13,29.175,29.325,29.175,29.295,2007.0
2025-02-14,29.425,29.465,29.255,29.255,466.0
2025-02-18,29.225,29.395,29.225,29.375,3052.0
2025-02-19,29.225,29.445,29.225,29.375,1623.0
2025-02-20,29.48,29.48,29.225,29.255,237.0
2025-02-21,29.13,29.13,29.02,29.05,3000.0
2025-02-24,29.215,29.215,28.96,29.02,3001.0
2025-02-25,28.91,29.11,28.91,29.09,234.0
2025-02-26,29.165,29.175,29.165,29.175,200.0
2025-02-27,29.365,29.875,29.06,29.06,1611.0
2025-02-28,28.94,29.225,28.94,29.225,1355.0
2025-03-03,29.285,29.315,29.03,29.06,2419.0
2025-03-04,28.85,29.03,28.85,28.87,3275.0
2025-03-05,28.86,28.99,28.775,28.97,3820.0
2025-03-06,28.88,28.89,28.585,28.595,611.0
2025-03-07,28.695,28.79,28.695,28.79,502.0
2025-03-10,28.735,28.735,28.37,28.39,4700.0
2025-03-11,28.42,28.42,28.21,28.25,2005.0
2025-03-12,28.495,28.495,28.32,28.32,174.0
2025-03-13,28.16,28.16,28.13,28.15,3853.0
2025-03-14,28.33,28.475,28.33,28.475,600.0
2025-03-17,28.585,28.665,28.585,28.645,452.0
2025-03-18,28.495,28.495,28.485,28.485,671.0
2025-03-19,28.645,28.775,28.645,28.775,7068.0
2025-03-20,28.765,28.765,28.685,28.685,1700.0
2025-03-21,28.625,28.685,28.605,28.685,2332.0
2025-03-24,28.875,28.895,28.805,28.895,1078.0
2025-03-25,28.94,28.94,28.905,28.905,7.0
2025-03-26,28.745,28.745,28.665,28.665,2000.0
2025-03-27,28.715,28.715,28.715,28.715,100.0
2025-03-28,28.685,28.685,28.34,28.34,68.0
2025-03-31,28.28,28.495,28.25,28.495,1347.0
2025-04-01,28.475,28.505,28.43,28.485,1226.0
2025-04-02,28.595,28.655,28.595,28.655,89.0
2025-04-03,27.705,27.705,27.545,27.545,19864.0
2025-04-04,26.885,26.885,26.48,26.48,10338.0
2025-04-07,26.36,26.36,26.14,26.14,531.0
2025-04-08,26.825,26.825,25.815,25.815,671.0
2025-04-09,25.21,27.28,25.21,27.28,11.0
2025-04-10,26.55,26.635,26.4,26.47,4400.0
2025-04-11,26.895,26.895,26.765,26.845,444.0
2025-04-14,27.13,27.14,27.13,27.14,300.0
2025-04-15,27.695,27.695,27.27,27.28,2387.0
2025-04-16,27.685,27.685,26.925,26.925,3788.0
2025-04-17,26.995,27.12,26.995,27.015,17425.0
2025-04-21,26.625,26.655,26.625,26.655,100.0
2025-04-22,27.03,27.1,27.03,27.1,1027.0
2025-04-23,27.595,27.595,27.38,27.38,1200.0
2025-04-24,27.555,27.715,27.555,27.715,1300.0
2025-04-25,27.705,27.785,27.685,27.785,106.0
2025-04-28,27.835,28.37,27.705,27.835,423.0
2025-04-29,27.945,27.965,27.935,27.965,300.0
2025-04-30,27.705,27.895,27.705,27.895,100.0
2025-05-01,28.04,28.11,28.03,28.03,2814.0
2025-05-02,28.34,28.835,28.13,28.26,3566.0
2025-05-05,28.23,28.23,28.23,28.23,200.0
2025-05-06,28.12,28.14,28.09,28.09,600.0
2025-05-07,28.13,28.22,28.08,28.22,803.0
2025-05-08,28.565,28.565,28.41,28.41,1000.0
2025-05-09,28.475,28.475,28.455,28.465,14600.0
2025-05-12,28.865,28.92,28.855,28.92,604.0
2025-05-13,29.475,29.475,28.92,28.98,2120.0
2025-05-14,29.06,29.07,29.06,29.07,1200.0
2025-05-15,29.21,29.21,29.21,29.21,33.0
2025-05-16,29.785,29.785,29.34,29.36,587.0
2025-05-20,28.795,29.37,28.795,29.32,1624.0
2025-05-21,29.2,29.21,28.97,28.97,707.0
2025-05-22,29.01,29.01,29.01,29.01,100.0
2025-05-23,28.775,28.775,28.755,28.755,2024.0
2025-05-26,29.525,29.525,28.97,29.03,2535.0
2025-05-27,29.17,29.24,29.11,29.24,2300.0
2025-05-28,29.415,29.805,29.17,29.17,4206.0
2025-05-29,29.795,29.795,29.19,29.2,119.0
2025-05-30,29.13,29.13,28.99,29.1,4619.0
2025-06-02,29.09,29.22,29.05,29.22,3595.0
2025-06-03,29.24,29.3,29.24,29.29,552.0
2025-06-04,29.29,29.29,29.29,29.29,0.0
2025-06-05,29.86,29.86,29.19,29.23,2401.0
2025-06-06,29.375,29.375,29.375,29.375,0.0
2025-06-09,29.93,29.93,29.36,29.375,202.0
2025-06-10,29.415,29.455,29.415,29.445,307.0
2025-06-11,29.455,29.455,29.425,29.425,40.0
2025-06-12,29.445,29.445,29.445,29.445,322.0
2025-06-13,29.27,29.27,29.19,29.19,200.0
2025-06-16,30.04,30.04,29.33,29.33,82.0
2025-06-17,29.86,29.86,29.27,29.27,514.0
2025-06-18,29.35,29.35,29.35,29.35,0.0
2025-06-19,29.2,29.36,28.93,29.17,2900.0
2025-06-20,30.065,30.065,29.31,29.32,1321.0
2025-06-23,29.47,29.5,29.47,29.5,100.0
2025-06-24,29.62,29.76,29.62,29.76,2200.0
2025-06-25,29.65,29.66,29.65,29.66,241.0
2025-06-26,29.65,29.76,29.65,29.76,49.0
2025-06-27,29.915,29.915,29.905,29.905,100.0
2025-06-30,29.865,29.965,29.865,29.965,1120.0
2025-07-02,30.045,30.045,29.915,29.955,539.0
2025-07-03,30.035,30.115,30.035,30.085,188.0
2025-07-04,30.215,30.215,30.045,30.045,703.0
2025-07-07,30.025,30.025,30.005,30.025,341.0
2025-07-08,30.045,30.045,30.005,30.045,900.0
2025-07-09,30.665,30.665,30.135,30.185,301.0
2025-07-10,30.205,30.205,30.185,30.185,100.0
2025-07-11,30.185,30.185,30.085,30.085,2.0
2025-07-14,30.155,30.205,30.125,30.165,4377.0
2025-07-15,30.265,30.265,30.075,30.075,728.0
2025-07-16,29.965,30.115,29.965,30.115,769.0
2025-07-17,30.205,30.365,30.205,30.365,717.0
2025-07-18,30.295,30.295,30.295,30.295,100.0
2025-07-21,30.425,30.425,30.315,30.315,204.0
2025-07-22,30.795,30.795,30.245,30.265,255.0
2025-07-23,30.415,30.475,30.415,30.465,484.0
2025-07-24,30.485,30.515,30.475,30.475,830.0
2025-07-25,31.09,31.09,30.625,30.625,5.0
2025-07-28,30.685,30.685,30.515,30.545,421.0
2025-07-29,31.07,31.07,30.615,30.615,16.0
2025-07-30,30.84,30.84,30.495,30.575,550.0
2025-07-31,30.655,30.655,30.535,30.535,1319.0
2025-08-01,30.405,30.405,30.135,30.215,261.0
2025-08-05,30.685,30.685,30.445,30.525,1394.0
2025-08-06,30.595,30.685,30.595,30.685,21.0
2025-08-07,30.825,30.825,30.665,30.675,1510.0
2025-08-08,30.795,30.795,30.795,30.795,0.0
2025-08-11,30.795,30.795,30.795,30.795,100.0
2025-08-12,30.93,31.01,30.93,31.0,800.0
2025-08-13,31.11,31.12,31.1,31.12,335.0
2025-08-14,31.18,31.18,31.02,31.11,282.0
2025-08-15,31.12,31.12,31.09,31.1,3308.0
2025-08-18,31.15,31.15,31.06,31.09,546.0
2025-08-19,31.11,31.11,31.06,31.06,807.0
2025-08-20,31.01,31.1,31.01,31.09,1100.0
2025-08-21,31.13,31.13,31.08,31.08,7877.0
2025-08-22,31.4,31.4,31.35,31.35,232.0
2025-08-25,31.29,31.29,31.25,31.25,111.0
2025-08-26,31.25,31.31,31.2,31.31,231.0
2025-08-27,31.31,31.31,31.27,31.27,2770.0
2025-08-28,31.8,31.8,31.25,31.33,504.0
2025-08-29,31.17,31.21,31.13,31.21,271.0
2025-09-02,31.05,31.15,31.05,31.15,1327.0
2025-09-03,31.24,31.28,31.24,31.28,112.0
2025-09-04,31.43,31.49,31.4,31.49,1153.0
2025-09-05,31.37,31.67,31.37,31.63,1211.0
2025-09-08,31.76,31.76,31.66,31.68,1110.0
2025-09-09,31.67,31.77,31.67,31.77,300.0
2025-09-10,31.78,31.885,31.78,31.875,1650.0
2025-09-11,32.105,32.105,32.095,32.095,400.0
2025-09-12,32.255,32.255,32.035,32.035,1052.0
2025-09-15,32.205,32.205,32.075,32.095,592.0
2025-09-16,32.095,32.095,32.025,32.045,475.0
2025-09-17,32.035,32.085,32.025,32.055,2807.0
2025-09-18,32.165,32.165,32.165,32.165,0.0
2025-09-19,32.295,32.295,32.195,32.285,515.0
2025-09-22,32.33,32.46,32.33,32.45,1102.0
2025-09-23,32.35,32.36,32.35,32.36,2900.0
2025-09-24,32.4,32.4,32.35,32.35,6065.0
2025-09-25,32.28,32.28,32.25,32.28,500.0
2025-09-26,32.39,32.39,32.38,32.38,300.0
2025-09-29,32.56,32.56,32.49,32.49,200.0
2025-09-30,32.49,32.59,32.49,32.59,748.0
2025-10-01,32.64,32.75,32.64,32.75,2101.0
2025-10-02,32.96,32.96,32.74,32.81,481.0
2025-10-03,33.02,33.02,32.93,32.93,104.0
2025-10-06,32.98,33.04,32.98,33.01,309.0
2025-10-07,33.08,33.08,32.84,32.85,1692.0
2025-10-08,32.9,32.99,32.9,32.99,2900.0
2025-10-09,33.09,33.09,32.88,32.93,1103.0
2025-10-10,32.85,32.88,32.35,32.35,4092.0
2025-10-14,32.56,32.86,32.51,32.79,4619.0
2025-10-15,33.08,33.08,32.97,32.97,1305.0
2025-10-16,33.0,33.0,32.88,32.94,16566.0
2025-10-17,32.84,32.87,32.84,32.85,130.0
2025-10-20,33.11,33.18,32.94,33.16,1077.0
2025-10-21,32.98,32.98,32.94,32.95,1761.0
2025-10-22,32.77,32.83,32.77,32.83,3400.0
2025-10-23,32.99,32.99,32.99,32.99,0.0
2025-10-24,33.26,33.26,33.18,33.18,2800.0
2025-10-27,33.33,33.35,33.32,33.34,3400.0
2025-10-28,33.36,33.4,33.36,33.36,560.0
2025-10-29,33.33,33.33,33.21,33.25,2083.0
2025-10-30,33.35,33.36,33.15,33.15,3303.0
2025-10-31,33.48,33.48,33.27,33.27,214.0
2025-11-03,33.29,33.34,33.29,33.3,190.0
2025-11-04,33.27,33.27,33.02,33.03,1717.0
2025-11-05,33.28,33.28,33.22,33.22,1982.0
2025-11-06,33.2,33.2,32.99,33.02,1649.0
2025-11-07,32.96,32.96,32.88,32.89,1001.0
2025-11-10,33.23,33.28,32.99,33.28,880.0
2025-11-11,33.36,33.36,33.36,33.36,0.0
2025-11-12,34.03,34.03,33.44,33.49,35.0
2025-11-13,33.55,33.55,33.09,33.09,610.0
2025-11-14,33.38,33.38,32.91,33.07,8344.0
2025-11-17,33.07,33.07,32.8,32.82,403.0
2025-11-18,32.47,32.65,32.47,32.59,3210.0
2025-11-19,32.81,32.84,32.65,32.76,10900.0
2025-11-20,33.13,33.13,32.43,32.43,1063.0
2025-11-21,32.67,32.83,32.35,32.69,1339.0
2025-11-24,33.0,33.04,33.0,33.04,509.0
2025-11-25,33.18,33.32,33.18,33.32,202.0
2025-11-26,33.52,33.52,33.46,33.48,916.0