Date,Open,High,Low,Close,Volume
2021-07-06,35.5058391191512,35.5058391191512,35.5058391191512,35.5058391191512,0.0
2021-07-07,35.58574548654567,35.58574548654567,35.58574548654567,35.58574548654567,0.0
2021-07-08,35.71000965476903,35.71000965476903,35.71000965476903,35.71000965476903,0.0
2021-07-09,35.496988080928915,35.496988080928915,35.496988080928915,35.496988080928915,0.0
2021-07-12,35.417089314254255,35.417089314254255,35.417089314254255,35.417089314254255,0.0
2021-07-13,35.58574548654567,35.58574548654567,35.58574548654567,35.58574548654567,0.0
2021-07-14,35.53248724281571,35.53248724281571,35.53248724281571,35.53248724281571,0.0
2021-07-15,35.665629051780705,35.665629051780705,35.665629051780705,35.665629051780705,0.0
2021-07-16,35.81652614222895,35.81652614222895,35.81652614222895,35.81652614222895,0.0
2021-07-19,36.35798622027018,36.35798622027018,36.35798622027018,36.35798622027018,0.0
2021-07-20,36.295854136158496,36.295854136158496,36.295854136158496,36.295854136158496,0.0
2021-07-21,35.80765230184723,35.80765230184723,35.80765230184723,35.80765230184723,0.0
2021-07-22,35.78989322000407,35.78989322000407,35.78989322000407,35.78989322000407,0.0
2021-07-23,35.85202530411575,35.85202530411575,35.85202530411575,35.85202530411575,0.0
2021-07-26,35.68338433326396,35.68338433326396,35.68338433326396,35.68338433326396,0.0
2021-07-27,35.78101937962234,35.78101937962234,35.78101937962234,35.78101937962234,0.0
2021-07-28,35.834273822992394,35.834273822992394,35.834273822992394,35.834273822992394,100.0
2021-07-29,35.834273822992394,35.834273822992394,35.834273822992394,35.834273822992394,0.0
2021-07-30,35.834273822992394,35.834273822992394,35.834273822992394,35.834273822992394,0.0
2021-08-03,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,100.0
2021-08-04,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-05,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-06,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-09,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-10,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-11,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-12,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-13,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-16,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-17,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-18,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-19,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-20,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-23,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-24,35.82539238189086,35.82539238189086,35.82539238189086,35.82539238189086,0.0
2021-08-25,35.86449808532894,35.86449808532894,35.86449808532894,35.86449808532894,0.0
2021-08-26,35.900042851534614,35.900042851534614,35.900042851534614,35.900042851534614,200.0
2021-08-27,36.04,36.06,36.04,36.06,1000.0
2021-08-30,36.06,36.06,36.06,36.06,0.0
2021-08-31,36.06,36.06,36.06,36.06,0.0
2021-09-01,36.06,36.06,36.06,36.06,0.0
2021-09-02,36.06,36.06,36.06,36.06,0.0
2021-09-03,36.06,36.06,36.06,36.06,0.0
2021-09-07,36.06,36.06,36.06,36.06,0.0
2021-09-08,36.06,36.06,36.06,36.06,0.0
2021-09-09,36.06,36.06,36.06,36.06,0.0
2021-09-10,36.06,36.06,36.06,36.06,0.0
2021-09-13,36.06,36.06,36.06,36.06,0.0
2021-09-14,36.06,36.06,36.06,36.06,0.0
2021-09-15,36.06,36.06,36.06,36.06,0.0
2021-09-16,36.06,36.06,36.06,36.06,0.0
2021-09-17,36.06,36.06,36.06,36.06,0.0
2021-09-20,36.06,36.06,36.06,36.06,0.0
2021-09-21,36.06,36.06,36.06,36.06,0.0
2021-09-22,36.265,36.265,36.265,36.265,1500.0
2021-09-23,36.265,36.265,36.265,36.265,0.0
2021-09-24,36.305,36.305,36.305,36.305,0.0
2021-09-27,36.305,36.305,36.305,36.305,0.0
2021-09-28,36.305,36.305,36.305,36.305,0.0
2021-09-29,36.305,36.305,36.305,36.305,0.0
2021-09-30,36.305,36.305,36.305,36.305,0.0
2021-10-01,36.305,36.305,36.305,36.305,0.0
2021-10-04,36.305,36.305,36.305,36.305,0.0
2021-10-05,35.66,35.66,35.66,35.66,1500.0
2021-10-06,35.66,35.66,35.66,35.66,0.0
2021-10-07,35.66,35.66,35.66,35.66,0.0
2021-10-08,35.66,35.66,35.66,35.66,0.0
2021-10-12,35.66,35.66,35.66,35.66,0.0
2021-10-13,35.66,35.66,35.66,35.66,0.0
2021-10-14,35.66,35.66,35.66,35.66,0.0
2021-10-15,35.66,35.66,35.66,35.66,0.0
2021-10-18,35.66,35.66,35.66,35.66,0.0
2021-10-19,35.66,35.66,35.66,35.66,0.0
2021-10-20,35.66,35.66,35.66,35.66,0.0
2021-10-21,35.66,35.66,35.66,35.66,0.0
2021-10-22,35.66,35.66,35.66,35.66,0.0
2021-10-25,35.7,35.7,35.7,35.7,0.0
2021-10-26,35.7,35.7,35.7,35.7,0.0
2021-10-27,35.7,35.7,35.7,35.7,0.0
2021-10-28,35.7,35.7,35.7,35.7,0.0
2021-10-29,35.7,35.7,35.7,35.7,0.0
2021-11-01,35.7,35.7,35.7,35.7,0.0
2021-11-02,35.7,35.7,35.7,35.7,0.0
2021-11-03,35.02,35.065,35.02,35.065,2500.0
2021-11-04,35.065,35.065,35.065,35.065,0.0
2021-11-05,35.065,35.065,35.065,35.065,0.0
2021-11-08,35.065,35.065,35.065,35.065,0.0
2021-11-09,35.065,35.065,35.065,35.065,0.0
2021-11-10,35.065,35.065,35.065,35.065,0.0
2021-11-11,35.065,35.065,35.065,35.065,0.0
2021-11-12,35.065,35.065,35.065,35.065,0.0
2021-11-15,35.065,35.065,35.065,35.065,0.0
2021-11-16,35.065,35.065,35.065,35.065,0.0
2021-11-17,35.065,35.065,35.065,35.065,0.0
2021-11-18,35.065,35.065,35.065,35.065,0.0
2021-11-19,35.065,35.065,35.065,35.065,0.0
2021-11-22,35.065,35.065,35.065,35.065,0.0
2021-11-23,35.1,35.1,35.1,35.1,0.0
2021-11-24,35.1,35.1,35.1,35.1,0.0
2021-11-25,35.59,35.59,35.59,35.59,500.0
2021-11-26,35.955,35.955,35.955,35.955,500.0
2021-11-29,35.95,35.955,35.95,35.955,95.0
2021-11-30,35.955,35.955,35.955,35.955,0.0
2021-12-01,35.85,35.855,35.85,35.85,1500.0
2021-12-02,35.85,35.85,35.85,35.85,0.0
2021-12-03,35.85,35.85,35.85,35.85,0.0
2021-12-06,35.85,35.85,35.85,35.85,0.0
2021-12-07,35.625,35.85,35.625,35.85,95.0
2021-12-08,35.555,35.555,35.475,35.475,2500.0
2021-12-09,35.475,35.475,35.475,35.475,0.0
2021-12-10,35.475,35.475,35.475,35.475,0.0
2021-12-13,35.475,35.475,35.475,35.475,0.0
2021-12-14,35.475,35.475,35.475,35.475,0.0
2021-12-15,35.475,35.475,35.475,35.475,0.0
2021-12-16,35.475,35.475,35.475,35.475,0.0
2021-12-17,35.475,35.475,35.475,35.475,0.0
2021-12-20,35.475,35.475,35.475,35.475,0.0
2021-12-21,35.475,35.475,35.475,35.475,0.0
2021-12-22,35.475,35.475,35.475,35.475,0.0
2021-12-23,35.475,35.475,35.475,35.475,0.0
2021-12-24,35.475,35.475,35.475,35.475,0.0
2021-12-29,35.475,35.475,35.475,35.475,0.0
2021-12-30,35.695,35.695,35.695,35.695,0.0
2021-12-31,35.695,35.695,35.695,35.695,0.0
2022-01-04,35.795,35.795,35.795,35.795,100.0
2022-01-05,35.795,35.795,35.795,35.795,0.0
2022-01-06,35.795,35.795,35.795,35.795,0.0
2022-01-07,35.795,35.795,35.795,35.795,0.0
2022-01-10,35.795,35.795,35.795,35.795,0.0
2022-01-11,35.795,35.795,35.795,35.795,0.0
2022-01-12,35.795,35.795,35.795,35.795,0.0
2022-01-13,35.795,35.795,35.795,35.795,0.0
2022-01-14,35.795,35.795,35.795,35.795,0.0
2022-01-17,35.795,35.795,35.795,35.795,0.0
2022-01-18,35.795,35.795,35.795,35.795,0.0
2022-01-19,35.795,35.795,35.795,35.795,0.0
2022-01-20,35.795,35.795,35.795,35.795,0.0
2022-01-21,35.795,35.795,35.795,35.795,0.0
2022-01-24,35.36,35.36,35.36,35.36,500.0
2022-01-25,35.395,35.395,35.395,35.395,0.0
2022-01-26,35.395,35.395,35.395,35.395,0.0
2022-01-27,35.395,35.395,35.395,35.395,0.0
2022-01-28,35.395,35.395,35.395,35.395,0.0
2022-01-31,35.395,35.395,35.395,35.395,0.0
2022-02-01,35.395,35.395,35.395,35.395,0.0
2022-02-02,35.395,35.395,35.395,35.395,0.0
2022-02-03,35.395,35.395,35.395,35.395,0.0
2022-02-04,35.395,35.395,35.395,35.395,0.0
2022-02-07,35.395,35.395,35.395,35.395,0.0
2022-02-08,35.395,35.395,35.395,35.395,0.0
2022-02-09,35.395,35.395,35.395,35.395,0.0
2022-02-10,35.395,35.395,35.395,35.395,0.0
2022-02-11,35.395,35.395,35.395,35.395,0.0
2022-02-14,35.155,35.155,35.155,35.155,1500.0
2022-02-15,35.155,35.155,35.155,35.155,0.0
2022-02-16,35.155,35.155,35.155,35.155,0.0
2022-02-17,35.155,35.155,35.155,35.155,0.0
2022-02-18,35.155,35.155,35.155,35.155,0.0
2022-02-22,35.185,35.185,35.185,35.185,0.0
2022-02-23,35.185,35.185,35.185,35.185,0.0
2022-02-24,35.185,35.185,35.185,35.185,0.0
2022-02-25,35.185,35.185,35.185,35.185,0.0
2022-02-28,35.185,35.185,35.185,35.185,0.0
2022-03-01,35.185,35.185,35.185,35.185,0.0
2022-03-02,35.185,35.185,35.185,35.185,0.0
2022-03-03,35.185,35.185,35.185,35.185,0.0
2022-03-04,35.185,35.185,35.185,35.185,0.0
2022-03-07,35.185,35.185,35.185,35.185,0.0
2022-03-08,35.185,35.185,35.185,35.185,0.0
2022-03-09,35.185,35.185,35.185,35.185,0.0
2022-03-10,35.185,35.185,35.185,35.185,0.0
2022-03-11,35.185,35.185,35.185,35.185,0.0
2022-03-14,35.185,35.185,35.185,35.185,0.0
2022-03-15,35.185,35.185,35.185,35.185,0.0
2022-03-16,35.185,35.185,35.185,35.185,0.0
2022-03-17,35.185,35.185,35.185,35.185,0.0
2022-03-18,35.185,35.185,35.185,35.185,0.0
2022-03-21,35.185,35.185,35.185,35.185,0.0
2022-03-22,35.185,35.185,35.185,35.185,0.0
2022-03-23,35.185,35.185,35.185,35.185,0.0
2022-03-24,35.185,35.185,35.185,35.185,0.0
2022-03-25,35.22,35.22,35.22,35.22,0.0
2022-03-28,33.86,33.86,33.86,33.86,500.0
2022-03-29,33.86,33.86,33.86,33.86,0.0
2022-03-30,33.86,33.86,33.86,33.86,0.0
2022-03-31,33.86,33.86,33.86,33.86,0.0
2022-04-01,33.86,33.86,33.86,33.86,0.0
2022-04-04,33.86,33.86,33.86,33.86,0.0
2022-04-05,33.86,33.86,33.86,33.86,0.0
2022-04-06,33.86,33.86,33.86,33.86,0.0
2022-04-07,33.86,33.86,33.86,33.86,0.0
2022-04-08,33.86,33.86,33.86,33.86,0.0
2022-04-11,33.86,33.86,33.86,33.86,0.0
2022-04-12,33.86,33.86,33.86,33.86,0.0
2022-04-13,34.015,34.015,34.015,34.015,200.0
2022-04-14,34.015,34.015,34.015,34.015,0.0
2022-04-18,34.015,34.015,34.015,34.015,0.0
2022-04-19,34.015,34.015,34.015,34.015,0.0
2022-04-20,34.015,34.015,34.015,34.015,0.0
2022-04-21,34.015,34.015,34.015,34.015,0.0
2022-04-22,34.015,34.015,34.015,34.015,0.0
2022-04-25,34.055,34.055,34.055,34.055,0.0
2022-04-26,34.055,34.055,34.055,34.055,0.0
2022-04-27,34.055,34.055,34.055,34.055,0.0
2022-04-28,34.055,34.055,34.055,34.055,0.0
2022-04-29,34.055,34.055,34.055,34.055,0.0
2022-05-02,34.055,34.055,34.055,34.055,0.0
2022-05-03,34.055,34.055,34.055,34.055,0.0
2022-05-04,34.215,34.215,34.215,34.215,535.0
2022-05-05,34.215,34.215,34.215,34.215,0.0
2022-05-06,34.215,34.215,34.215,34.215,0.0
2022-05-09,34.215,34.215,34.215,34.215,0.0
2022-05-10,34.215,34.215,34.215,34.215,0.0
2022-05-11,34.215,34.215,34.215,34.215,0.0
2022-05-12,34.215,34.215,34.215,34.215,0.0
2022-05-13,34.215,34.215,34.215,34.215,0.0
2022-05-16,34.215,34.215,34.215,34.215,0.0
2022-05-17,34.215,34.215,34.215,34.215,0.0
2022-05-18,34.215,34.215,34.215,34.215,0.0
2022-05-19,34.34,34.34,34.215,34.215,20.0
2022-05-20,34.215,34.215,34.215,34.215,0.0
2022-05-24,34.255,34.255,34.255,34.255,0.0
2022-05-25,34.255,34.255,34.255,34.255,0.0
2022-05-26,34.255,34.255,34.255,34.255,0.0
2022-05-27,34.255,34.255,34.255,34.255,0.0
2022-05-30,34.255,34.255,34.255,34.255,0.0
2022-05-31,34.255,34.255,34.255,34.255,0.0
2022-06-01,34.255,34.255,34.255,34.255,0.0
2022-06-02,34.255,34.255,34.255,34.255,0.0
2022-06-03,34.255,34.255,34.255,34.255,0.0
2022-06-06,34.255,34.255,34.255,34.255,0.0
2022-06-07,34.255,34.255,34.255,34.255,0.0
2022-06-08,34.255,34.255,34.255,34.255,0.0
2022-06-09,34.255,34.255,34.255,34.255,0.0
2022-06-10,34.255,34.255,34.255,34.255,0.0
2022-06-13,34.255,34.255,34.255,34.255,0.0
2022-06-14,34.255,34.255,34.255,34.255,0.0
2022-06-15,34.155,34.255,34.155,34.255,54.0
2022-06-16,34.255,34.255,34.255,34.255,0.0
2022-06-17,34.255,34.255,34.255,34.255,0.0
2022-06-20,34.58,34.58,34.39,34.58,2000.0
2022-06-21,34.58,34.58,34.58,34.58,0.0
2022-06-22,34.58,34.58,34.58,34.58,0.0
2022-06-23,34.58,34.58,34.58,34.58,0.0
2022-06-24,34.31,34.31,34.31,34.31,1500.0
2022-06-27,34.31,34.31,34.31,34.31,0.0
2022-06-28,34.31,34.31,34.31,34.31,0.0
2022-06-29,34.31,34.31,34.31,34.31,0.0
2022-06-30,34.31,34.31,34.31,34.31,0.0
2022-07-04,34.31,34.31,34.31,34.31,0.0
2022-07-05,34.31,34.31,34.31,34.31,0.0
2022-07-06,34.31,34.31,34.31,34.31,0.0
2022-07-07,34.31,34.31,34.31,34.31,0.0
2022-07-08,34.31,34.31,34.31,34.31,0.0
2022-07-11,34.31,34.31,34.31,34.31,0.0
2022-07-12,34.31,34.31,34.31,34.31,0.0
2022-07-13,34.31,34.31,34.31,34.31,0.0
2022-07-14,34.915,34.915,34.31,34.31,30.0
2022-07-15,34.31,34.31,34.31,34.31,0.0
2022-07-18,34.31,34.31,34.31,34.31,0.0
2022-07-19,34.31,34.31,34.31,34.31,0.0
2022-07-20,34.31,34.31,34.31,34.31,0.0
2022-07-21,34.31,34.31,34.31,34.31,0.0
2022-07-22,34.31,34.31,34.31,34.31,0.0
2022-07-25,34.36,34.36,34.36,34.36,0.0
2022-07-26,34.36,34.36,34.36,34.36,0.0
2022-07-27,34.36,34.36,34.36,34.36,0.0
2022-07-28,34.36,34.36,34.36,34.36,0.0
2022-07-29,34.36,34.36,34.36,34.36,0.0
2022-08-02,34.36,34.36,34.36,34.36,0.0
2022-08-03,34.36,34.36,34.36,34.36,0.0
2022-08-04,34.36,34.36,34.36,34.36,0.0
2022-08-05,34.36,34.36,34.36,34.36,0.0
2022-08-08,34.36,34.36,34.36,34.36,0.0
2022-08-09,34.36,34.36,34.36,34.36,0.0
2022-08-10,34.36,34.36,34.36,34.36,0.0
2022-08-11,34.36,34.36,34.36,34.36,0.0
2022-08-12,34.36,34.36,34.36,34.36,0.0
2022-08-15,34.36,34.36,34.36,34.36,0.0
2022-08-16,34.36,34.36,34.36,34.36,0.0
2022-08-17,34.36,34.36,34.36,34.36,0.0
2022-08-18,34.36,34.36,34.36,34.36,0.0
2022-08-19,34.36,34.36,34.36,34.36,0.0
2022-08-22,34.36,34.36,34.36,34.36,0.0
2022-08-23,34.36,34.36,34.36,34.36,0.0
2022-08-24,34.36,34.36,34.36,34.36,0.0
2022-08-25,34.415,34.415,34.415,34.415,0.0
2022-08-26,34.415,34.415,34.415,34.415,0.0
2022-08-29,34.415,34.415,34.415,34.415,0.0
2022-08-30,34.415,34.415,34.415,34.415,0.0
2022-08-31,34.415,34.415,34.415,34.415,0.0
2022-09-01,34.415,34.415,34.415,34.415,0.0
2022-09-02,34.415,34.415,34.415,34.415,0.0
2022-09-06,34.415,34.415,34.415,34.415,0.0
2022-09-07,34.415,34.415,34.415,34.415,0.0
2022-09-08,34.415,34.415,34.415,34.415,0.0
2022-09-09,34.415,34.415,34.415,34.415,0.0
2022-09-12,34.415,34.415,34.415,34.415,0.0
2022-09-13,34.415,34.415,34.415,34.415,0.0
2022-09-14,34.415,34.415,34.415,34.415,0.0
2022-09-15,34.415,34.415,34.415,34.415,0.0
2022-09-16,34.415,34.415,34.415,34.415,0.0
2022-09-19,34.415,34.415,34.415,34.415,0.0
2022-09-20,35.02,35.095,35.02,35.065,5500.0
2022-09-21,35.065,35.065,35.065,35.065,0.0
2022-09-22,35.065,35.065,35.065,35.065,0.0
2022-09-23,35.115,35.115,35.115,35.115,0.0
2022-09-26,35.67,35.67,35.115,35.115,1.0
2022-09-27,35.115,35.115,35.115,35.115,0.0
2022-09-28,35.115,35.115,35.115,35.115,0.0
2022-09-29,35.115,35.115,35.115,35.115,0.0
2022-09-30,35.115,35.115,35.115,35.115,0.0
2022-10-03,35.115,35.115,35.115,35.115,0.0
2022-10-04,35.115,35.115,35.115,35.115,0.0
2022-10-05,35.115,35.115,35.115,35.115,0.0
2022-10-06,35.115,35.115,35.115,35.115,0.0
2022-10-07,35.115,35.115,35.115,35.115,0.0
2022-10-11,35.795,35.795,35.795,35.795,1000.0
2022-10-12,35.795,35.795,35.795,35.795,0.0
2022-10-13,35.795,35.795,35.795,35.795,0.0
2022-10-14,35.795,35.795,35.795,35.795,0.0
2022-10-17,35.795,35.795,35.795,35.795,0.0
2022-10-18,35.795,35.795,35.795,35.795,0.0
2022-10-19,35.795,35.795,35.795,35.795,0.0
2022-10-20,35.795,35.795,35.795,35.795,0.0
2022-10-21,35.535,35.535,35.535,35.535,253.0
2022-10-24,35.535,35.535,35.535,35.535,0.0
2022-10-25,35.585,35.585,35.585,35.585,0.0
2022-10-26,35.585,35.585,35.585,35.585,0.0
2022-10-27,35.585,35.585,35.585,35.585,0.0
2022-10-28,35.585,35.585,35.585,35.585,0.0
2022-10-31,35.585,35.585,35.585,35.585,0.0
2022-11-01,35.585,35.585,35.585,35.585,0.0
2022-11-02,35.585,35.585,35.585,35.585,0.0
2022-11-03,35.585,35.585,35.585,35.585,0.0
2022-11-04,35.585,35.585,35.585,35.585,0.0
2022-11-07,35.585,35.585,35.585,35.585,0.0
2022-11-08,34.86,35.585,34.86,35.585,1.0
2022-11-09,35.585,35.585,35.585,35.585,0.0
2022-11-10,35.585,35.585,35.585,35.585,0.0
2022-11-11,35.585,35.585,35.585,35.585,0.0
2022-11-14,35.585,35.585,35.585,35.585,0.0
2022-11-15,35.585,35.585,35.585,35.585,0.0
2022-11-16,35.585,35.585,35.585,35.585,0.0
2022-11-17,35.585,35.585,35.585,35.585,0.0
2022-11-18,35.585,35.585,35.585,35.585,0.0
2022-11-21,35.64,35.64,35.64,35.64,0.0
2022-11-22,35.64,35.64,35.64,35.64,0.0
2022-11-23,35.64,35.64,35.64,35.64,0.0
2022-11-24,35.64,35.64,35.64,35.64,0.0
2022-11-25,35.64,35.64,35.64,35.64,0.0
2022-11-28,35.64,35.64,35.64,35.64,0.0
2022-11-29,35.64,35.64,35.64,35.64,0.0
2022-11-30,35.64,35.64,35.64,35.64,0.0
2022-12-01,35.64,35.64,35.64,35.64,0.0
2022-12-02,35.64,35.64,35.64,35.64,0.0
2022-12-05,35.64,35.64,35.64,35.64,0.0
2022-12-06,35.64,35.64,35.64,35.64,0.0
2022-12-07,35.64,35.64,35.64,35.64,0.0
2022-12-08,36.16,36.21,36.16,36.21,3800.0
2022-12-09,36.21,36.21,36.21,36.21,0.0
2022-12-12,36.21,36.21,36.21,36.21,0.0
2022-12-13,36.21,36.21,36.21,36.21,0.0
2022-12-14,36.21,36.21,36.21,36.21,0.0
2022-12-15,36.465,36.465,36.465,36.465,500.0
2022-12-16,36.485,36.485,36.465,36.465,3.0
2022-12-19,36.465,36.465,36.465,36.465,0.0
2022-12-20,36.465,36.465,36.465,36.465,0.0
2022-12-21,36.465,36.465,36.465,36.465,0.0
2022-12-22,36.465,36.465,36.465,36.465,0.0
2022-12-23,36.465,36.465,36.465,36.465,0.0
2022-12-28,36.465,36.465,36.465,36.465,0.0
2022-12-29,36.52,36.52,36.52,36.52,0.0
2022-12-30,36.52,36.52,36.52,36.52,0.0
2023-01-03,36.52,36.52,36.52,36.52,0.0
2023-01-04,36.52,36.52,36.52,36.52,0.0
2023-01-05,36.52,36.52,36.52,36.52,0.0
2023-01-06,36.52,36.52,36.52,36.52,0.0
2023-01-09,36.52,36.52,36.52,36.52,0.0
2023-01-10,36.52,36.52,36.52,36.52,0.0
2023-01-11,36.52,36.52,36.52,36.52,0.0
2023-01-12,36.52,36.52,36.52,36.52,0.0
2023-01-13,36.0,36.0,36.0,36.0,600.0
2023-01-16,36.0,36.0,36.0,36.0,0.0
2023-01-17,36.075,36.075,36.075,36.075,255.0
2023-01-18,36.075,36.075,36.075,36.075,0.0
2023-01-19,36.075,36.075,36.075,36.075,0.0
2023-01-20,36.075,36.075,36.075,36.075,0.0
2023-01-23,36.075,36.075,36.075,36.075,0.0
2023-01-24,36.075,36.075,36.075,36.075,0.0
2023-01-25,36.13,36.13,36.13,36.13,0.0
2023-01-26,35.965,35.965,35.965,35.965,300.0
2023-01-27,35.865,35.865,35.865,35.865,1000.0
2023-01-30,35.865,35.865,35.865,35.865,0.0
2023-01-31,35.865,35.865,35.865,35.865,0.0
2023-02-01,35.865,35.865,35.865,35.865,0.0
2023-02-02,35.865,35.865,35.865,35.865,0.0
2023-02-03,36.11,36.2,36.055,36.2,5400.0
2023-02-06,36.2,36.2,36.2,36.2,0.0
2023-02-07,36.2,36.2,36.2,36.2,0.0
2023-02-08,36.135,36.135,36.135,36.135,300.0
2023-02-09,36.135,36.135,36.135,36.135,0.0
2023-02-10,36.135,36.135,36.135,36.135,0.0
2023-02-13,36.135,36.135,36.135,36.135,0.0
2023-02-14,35.735,35.735,35.735,35.735,100.0
2023-02-15,35.735,35.735,35.735,35.735,0.0
2023-02-16,35.735,35.735,35.735,35.735,0.0
2023-02-17,36.065,36.11,36.065,36.11,1500.0
2023-02-21,36.11,36.11,36.11,36.11,0.0
2023-02-22,36.165,36.165,36.165,36.165,0.0
2023-02-23,36.165,36.165,36.165,36.165,0.0
2023-02-24,36.345,36.345,36.165,36.165,45.0
2023-02-27,36.165,36.165,36.165,36.165,0.0
2023-02-28,36.165,36.165,36.165,36.165,0.0
2023-03-01,36.165,36.165,36.165,36.165,0.0
2023-03-02,36.165,36.165,36.165,36.165,0.0
2023-03-03,36.165,36.165,36.165,36.165,0.0
2023-03-06,36.165,36.165,36.165,36.165,0.0
2023-03-07,36.165,36.165,36.165,36.165,0.0
2023-03-08,36.165,36.165,36.165,36.165,0.0
2023-03-09,36.165,36.165,36.165,36.165,0.0
2023-03-10,36.995,36.995,36.985,36.995,300.0
2023-03-13,36.995,36.995,36.995,36.995,0.0
2023-03-14,36.995,36.995,36.995,36.995,0.0
2023-03-15,36.86,36.86,36.85,36.86,400.0
2023-03-16,36.86,36.86,36.86,36.86,0.0
2023-03-17,36.85,36.85,36.84,36.85,400.0
2023-03-20,36.85,36.85,36.85,36.85,0.0
2023-03-21,36.85,36.85,36.85,36.85,0.0
2023-03-22,36.905,36.905,36.905,36.905,0.0
2023-03-23,37.035,37.08,37.035,37.035,900.0
2023-03-24,37.325,37.39,37.235,37.325,923.0
2023-03-27,37.325,37.325,37.325,37.325,0.0
2023-03-28,37.325,37.325,37.325,37.325,0.0
2023-03-29,37.325,37.325,37.325,37.325,0.0
2023-03-30,36.52,36.52,36.52,36.52,600.0
2023-03-31,36.52,36.52,36.52,36.52,0.0
2023-04-03,36.52,36.52,36.52,36.52,0.0
2023-04-04,36.52,36.52,36.52,36.52,0.0
2023-04-05,36.66,36.66,36.66,36.66,100.0
2023-04-06,36.66,36.66,36.66,36.66,0.0
2023-04-10,36.66,36.66,36.66,36.66,0.0
2023-04-11,36.565,36.66,36.495,36.66,175.0
2023-04-12,36.66,36.66,36.66,36.66,0.0
2023-04-13,36.275,36.66,36.275,36.66,200.0
2023-04-14,36.66,36.66,36.66,36.66,0.0
2023-04-17,36.66,36.66,36.66,36.66,0.0
2023-04-18,36.66,36.66,36.66,36.66,0.0
2023-04-19,36.66,36.66,36.66,36.66,0.0
2023-04-20,36.42,36.42,36.42,36.42,1000.0
2023-04-21,36.715,36.715,36.715,36.715,800.0
2023-04-24,36.795,36.795,36.795,36.795,402.0
2023-04-25,36.795,36.795,36.795,36.795,0.0
2023-04-26,36.795,36.795,36.795,36.795,0.0
2023-04-27,36.975,36.975,36.97,36.975,200.0
2023-04-28,36.85,36.85,36.82,36.83,650.0
2023-05-01,36.74,36.755,36.73,36.74,900.0
2023-05-02,36.74,36.74,36.74,36.74,0.0
2023-05-03,36.74,36.74,36.74,36.74,0.0
2023-05-04,36.96,36.97,36.95,36.97,2200.0
2023-05-05,36.97,36.97,36.97,36.97,0.0
2023-05-08,36.3,36.32,36.3,36.31,4800.0
2023-05-09,36.31,36.31,36.31,36.31,0.0
2023-05-10,36.31,36.31,36.31,36.31,0.0
2023-05-11,36.31,36.31,36.31,36.31,0.0
2023-05-12,36.31,36.31,36.31,36.31,0.0
2023-05-15,36.31,36.31,36.31,36.31,0.0
2023-05-16,36.31,36.31,36.31,36.31,0.0
2023-05-17,36.31,36.31,36.31,36.31,0.0
2023-05-18,36.31,36.31,36.31,36.31,0.0
2023-05-19,36.31,36.31,36.31,36.31,0.0
2023-05-23,36.31,36.31,36.31,36.31,0.0
2023-05-24,36.37,36.37,36.37,36.37,0.0
2023-05-25,36.37,36.37,36.37,36.37,0.0
2023-05-26,36.37,36.37,36.37,36.37,0.0
2023-05-29,36.37,36.37,36.37,36.37,0.0
2023-05-30,36.37,36.37,36.37,36.37,0.0
2023-05-31,36.86,36.86,36.86,36.86,500.0
2023-06-01,36.86,36.86,36.86,36.86,0.0
2023-06-02,36.38,36.86,36.38,36.86,200.0
2023-06-05,36.86,36.86,36.86,36.86,0.0
2023-06-06,36.86,36.86,36.86,36.86,0.0
2023-06-07,36.86,36.86,36.86,36.86,0.0
2023-06-08,36.135,36.86,36.135,36.86,200.0
2023-06-09,36.86,36.86,36.86,36.86,0.0
2023-06-12,36.86,36.86,36.86,36.86,0.0
2023-06-13,36.86,36.86,36.86,36.86,0.0
2023-06-14,36.86,36.86,36.86,36.86,0.0
2023-06-15,36.04,36.04,36.04,36.04,253.0
2023-06-16,36.04,36.04,36.04,36.04,0.0
2023-06-19,36.04,36.04,36.04,36.04,0.0
2023-06-20,36.04,36.04,36.04,36.04,0.0
2023-06-21,36.04,36.04,36.04,36.04,0.0
2023-06-22,36.04,36.04,36.04,36.04,0.0
2023-06-23,36.04,36.04,36.04,36.04,0.0
2023-06-26,35.59,35.59,35.58,35.59,1200.0
2023-06-27,35.59,35.59,35.59,35.59,0.0
2023-06-28,35.59,35.59,35.59,35.59,0.0
2023-06-29,35.59,35.59,35.59,35.59,0.0
2023-06-30,35.59,35.59,35.59,35.59,0.0
2023-07-04,35.855,36.195,35.855,36.195,1300.0
2023-07-05,36.195,36.195,36.195,36.195,0.0
2023-07-06,36.195,36.195,36.195,36.195,0.0
2023-07-07,36.195,36.195,36.195,36.195,0.0
2023-07-10,36.195,36.195,36.195,36.195,0.0
2023-07-11,35.81,36.195,35.81,36.195,200.0
2023-07-12,36.195,36.195,36.195,36.195,0.0
2023-07-13,36.195,36.195,36.195,36.195,0.0
2023-07-14,35.855,35.855,35.84,35.855,600.0
2023-07-17,35.855,35.855,35.855,35.855,0.0
2023-07-18,35.855,35.855,35.855,35.855,0.0
2023-07-19,35.855,35.855,35.855,35.855,0.0
2023-07-20,35.855,35.855,35.855,35.855,0.0
2023-07-21,35.855,35.855,35.855,35.855,0.0
2023-07-24,35.855,35.855,35.855,35.855,0.0
2023-07-25,35.92,35.92,35.92,35.92,0.0
2023-07-26,35.92,35.92,35.92,35.92,0.0
2023-07-27,35.92,35.92,35.92,35.92,0.0
2023-07-28,35.92,35.92,35.92,35.92,0.0
2023-07-31,35.92,35.92,35.92,35.92,0.0
2023-08-01,35.92,35.92,35.92,35.92,0.0
2023-08-02,35.92,35.92,35.92,35.92,0.0
2023-08-03,35.92,35.92,35.92,35.92,0.0
2023-08-04,35.92,35.92,35.92,35.92,0.0
2023-08-08,36.57,36.58,36.565,36.57,1700.0
2023-08-09,36.51,36.51,36.5,36.51,500.0
2023-08-10,36.49,36.49,36.48,36.49,500.0
2023-08-11,36.5,36.5,36.5,36.5,500.0
2023-08-14,36.5,36.5,36.5,36.5,0.0
2023-08-15,36.5,36.5,36.5,36.5,0.0
2023-08-16,36.5,36.5,36.5,36.5,0.0
2023-08-17,36.5,36.5,36.5,36.5,0.0
2023-08-18,36.5,36.5,36.5,36.5,0.0
2023-08-21,36.5,36.5,36.5,36.5,0.0
2023-08-22,36.5,36.5,36.5,36.5,0.0
2023-08-23,36.84,36.84,36.5,36.5,75.0
2023-08-24,36.5,36.5,36.5,36.5,0.0
2023-08-25,36.56,36.56,36.56,36.56,0.0
2023-08-28,36.56,36.56,36.56,36.56,0.0
2023-08-29,36.56,36.56,36.56,36.56,0.0
2023-08-30,36.56,36.56,36.56,36.56,0.0
2023-08-31,36.56,36.56,36.56,36.56,0.0
2023-09-01,36.885,36.885,36.885,36.885,500.0
2023-09-05,36.885,36.885,36.885,36.885,0.0
2023-09-06,36.885,36.885,36.885,36.885,0.0
2023-09-07,36.885,36.885,36.885,36.885,0.0
2023-09-08,36.885,36.885,36.885,36.885,0.0
2023-09-11,36.885,36.885,36.885,36.885,0.0
2023-09-12,36.885,36.885,36.885,36.885,0.0
2023-09-13,36.885,36.885,36.885,36.885,0.0
2023-09-14,36.885,36.885,36.885,36.885,0.0
2023-09-15,36.885,36.885,36.885,36.885,0.0
2023-09-18,36.885,36.885,36.885,36.885,0.0
2023-09-19,36.885,36.885,36.885,36.885,0.0
2023-09-20,36.885,36.885,36.885,36.885,0.0
2023-09-21,36.885,36.885,36.885,36.885,0.0
2023-09-22,36.885,36.885,36.885,36.885,0.0
2023-09-25,36.945,36.945,36.945,36.945,0.0
2023-09-26,36.945,36.945,36.945,36.945,0.0
2023-09-27,36.945,36.945,36.945,36.945,0.0
2023-09-28,36.485,36.945,36.485,36.945,13.0
2023-09-29,36.945,36.945,36.945,36.945,0.0
2023-10-02,36.945,36.945,36.945,36.945,0.0
2023-10-03,36.945,36.945,36.945,36.945,0.0
2023-10-04,36.945,36.945,36.945,36.945,0.0
2023-10-05,36.945,36.945,36.945,36.945,0.0
2023-10-06,36.965,36.965,36.965,36.965,100.0
2023-10-10,36.965,36.965,36.965,36.965,0.0
2023-10-11,36.965,36.965,36.965,36.965,0.0
2023-10-12,36.965,36.965,36.965,36.965,0.0
2023-10-13,36.965,36.965,36.965,36.965,0.0
2023-10-16,36.965,36.965,36.965,36.965,0.0
2023-10-17,36.965,36.965,36.965,36.965,0.0
2023-10-18,36.965,36.965,36.965,36.965,0.0
2023-10-19,36.965,36.965,36.965,36.965,0.0
2023-10-20,36.965,36.965,36.965,36.965,0.0
2023-10-23,36.965,36.965,36.965,36.965,0.0
2023-10-24,36.965,36.965,36.965,36.965,0.0
2023-10-25,37.05,37.05,37.05,37.05,0.0
2023-10-26,37.05,37.05,37.05,37.05,0.0
2023-10-27,37.05,37.05,37.05,37.05,0.0
2023-10-30,37.05,37.05,37.05,37.05,0.0
2023-10-31,37.05,37.05,37.05,37.05,0.0
2023-11-01,37.05,37.05,37.05,37.05,0.0
2023-11-02,37.05,37.05,37.05,37.05,0.0
2023-11-03,37.05,37.05,37.05,37.05,0.0
2023-11-06,37.05,37.05,37.05,37.05,0.0
2023-11-07,37.05,37.05,37.05,37.05,0.0
2023-11-08,37.05,37.05,37.05,37.05,0.0
2023-11-09,37.05,37.05,37.05,37.05,0.0
2023-11-10,37.05,37.05,37.05,37.05,0.0
2023-11-13,37.05,37.05,37.05,37.05,0.0
2023-11-14,37.705,37.705,37.66,37.66,6000.0
2023-11-15,37.66,37.66,37.66,37.66,0.0
2023-11-16,37.66,37.66,37.66,37.66,0.0
2023-11-17,37.66,37.66,37.66,37.66,0.0
2023-11-20,37.64,37.64,37.615,37.615,1400.0
2023-11-21,37.66,37.66,37.66,37.66,200.0
2023-11-22,37.66,37.66,37.66,37.66,0.0
2023-11-23,37.66,37.66,37.66,37.66,0.0
2023-11-24,37.66,37.66,37.66,37.66,0.0
2023-11-27,37.66,37.66,37.66,37.66,0.0
2023-11-28,37.66,37.66,37.66,37.66,0.0
2023-11-29,37.66,37.66,37.66,37.66,0.0
2023-11-30,37.66,37.66,37.66,37.66,0.0
2023-12-01,37.66,37.66,37.66,37.66,0.0
2023-12-04,37.66,37.66,37.66,37.66,0.0
2023-12-05,37.66,37.66,37.66,37.66,0.0
2023-12-06,37.66,37.66,37.66,37.66,0.0
2023-12-07,37.66,37.66,37.66,37.66,0.0
2023-12-08,37.66,37.66,37.66,37.66,0.0
2023-12-11,37.66,37.66,37.66,37.66,0.0
2023-12-12,37.66,37.66,37.66,37.66,0.0
2023-12-13,37.66,37.66,37.66,37.66,0.0
2023-12-14,37.55,37.615,37.55,37.615,2200.0
2023-12-15,37.615,37.615,37.615,37.615,0.0
2023-12-18,37.495,37.615,37.495,37.615,8.0
2023-12-19,37.365,37.615,37.355,37.615,150.0
2023-12-20,37.615,37.615,37.615,37.615,0.0
2023-12-21,37.615,37.615,37.615,37.615,0.0
2023-12-22,37.265,37.27,37.255,37.265,1800.0
2023-12-27,37.2,37.27,37.19,37.2,700.0
2023-12-28,37.285,37.285,37.285,37.285,0.0
2023-12-29,37.285,37.285,37.285,37.285,0.0
2024-01-02,37.285,37.285,37.285,37.285,0.0
2024-01-03,37.285,37.285,37.285,37.285,0.0
2024-01-04,37.285,37.285,37.285,37.285,0.0
2024-01-05,37.285,37.285,37.285,37.285,0.0
2024-01-08,37.285,37.285,37.285,37.285,0.0
2024-01-09,37.285,37.285,37.285,37.285,0.0
2024-01-10,37.285,37.285,37.285,37.285,0.0
2024-01-11,37.795,37.795,37.285,37.285,200.0
2024-01-12,37.285,37.285,37.285,37.285,0.0
2024-01-15,37.285,37.285,37.285,37.285,0.0
2024-01-16,37.285,37.285,37.285,37.285,0.0
2024-01-17,38.035,38.035,37.285,37.285,200.0
2024-01-18,37.98,37.98,37.285,37.285,200.0
2024-01-19,37.285,37.285,37.285,37.285,0.0
2024-01-22,37.285,37.285,37.285,37.285,0.0
2024-01-23,37.285,37.285,37.285,37.285,0.0
2024-01-24,37.285,37.285,37.285,37.285,0.0
2024-01-25,37.39,37.39,37.39,37.39,0.0
2024-01-26,37.39,37.39,37.39,37.39,0.0
2024-01-29,37.97,37.97,37.39,37.39,150.0
2024-01-30,37.795,37.795,37.795,37.795,130.0
2024-01-31,37.795,37.795,37.795,37.795,0.0
2024-02-01,37.99,37.99,37.99,37.99,500.0
2024-02-02,37.99,37.99,37.99,37.99,0.0
2024-02-05,38.13,38.13,37.99,37.99,196.0
2024-02-06,37.99,37.99,37.99,37.99,0.0
2024-02-07,37.99,37.99,37.99,37.99,0.0
2024-02-08,37.94,37.99,37.94,37.99,108.0
2024-02-09,37.99,37.99,37.99,37.99,0.0
2024-02-12,37.915,37.99,37.915,37.99,25.0
2024-02-13,37.99,37.99,37.99,37.99,0.0
2024-02-14,37.99,37.99,37.99,37.99,0.0
2024-02-15,37.97,37.99,37.97,37.99,100.0
2024-02-16,37.915,37.99,37.87,37.99,270.0
2024-02-20,37.99,37.99,37.99,37.99,0.0
2024-02-21,37.99,37.99,37.99,37.99,0.0
2024-02-22,37.99,37.99,37.99,37.99,0.0
2024-02-23,37.965,38.015,37.965,37.965,2200.0
2024-02-26,37.965,37.965,37.965,37.965,200.0
2024-02-27,37.965,37.965,37.965,37.965,0.0
2024-02-28,37.965,37.965,37.965,37.965,0.0
2024-02-29,37.965,37.965,37.965,37.965,0.0
2024-03-01,37.965,37.965,37.965,37.965,0.0
2024-03-04,38.275,38.275,37.965,37.965,26.0
2024-03-05,38.34,38.34,38.34,38.34,500.0
2024-03-06,38.34,38.34,38.34,38.34,0.0
2024-03-07,38.34,38.34,38.34,38.34,0.0
2024-03-08,38.23,38.23,38.23,38.23,200.0
2024-03-11,37.965,37.965,37.965,37.965,0.0
2024-03-12,38.155,38.23,38.155,38.23,10.0
2024-03-13,38.23,38.23,38.23,38.23,0.0
2024-03-14,38.155,38.155,38.155,38.155,1000.0
2024-03-15,38.155,38.155,38.155,38.155,0.0
2024-03-18,38.155,38.155,38.155,38.155,0.0
2024-03-19,38.315,38.315,38.315,38.315,500.0
2024-03-20,38.315,38.315,38.315,38.315,0.0
2024-03-21,38.315,38.315,38.315,38.315,0.0
2024-03-22,38.42,38.42,38.42,38.42,0.0
2024-03-25,38.47,38.47,38.42,38.42,200.0
2024-03-26,38.42,38.42,38.42,38.42,0.0
2024-03-27,38.42,38.42,38.42,38.42,0.0
2024-03-28,38.42,38.42,38.42,38.42,0.0
2024-04-01,38.42,38.42,38.42,38.42,0.0
2024-04-02,38.42,38.42,38.42,38.42,0.0
2024-04-03,38.42,38.42,38.42,38.42,0.0
2024-04-04,38.42,38.42,38.42,38.42,0.0
2024-04-05,38.43,38.43,38.42,38.42,100.0
2024-04-08,38.42,38.42,38.42,38.42,0.0
2024-04-09,38.42,38.42,38.42,38.42,0.0
2024-04-10,38.42,38.42,38.42,38.42,0.0
2024-04-11,38.42,38.42,38.42,38.42,0.0
2024-04-12,38.76,38.76,38.76,38.76,1000.0
2024-04-15,38.73,38.76,38.73,38.76,100.0
2024-04-16,38.795,38.795,38.795,38.795,2700.0
2024-04-17,38.795,38.795,38.795,38.795,0.0
2024-04-18,38.63,38.665,38.63,38.665,800.0
2024-04-19,38.645,38.685,38.63,38.675,16800.0
2024-04-22,38.56,38.58,38.56,38.58,4000.0
2024-04-23,38.58,38.58,38.58,38.58,0.0
2024-04-24,38.575,38.61,38.575,38.6,4000.0
2024-04-25,38.525,38.535,38.5,38.535,11700.0
2024-04-26,38.535,38.535,38.535,38.535,9000.0
2024-04-29,38.49,38.49,38.49,38.49,8100.0
2024-04-30,38.745,38.78,38.745,38.78,2900.0
2024-05-01,38.755,38.755,38.755,38.755,100.0
2024-05-02,38.705,38.745,38.695,38.745,1800.0
2024-05-03,38.745,38.745,38.745,38.745,0.0
2024-05-06,38.745,38.745,38.745,38.745,0.0
2024-05-07,38.865,38.96,38.865,38.96,4500.0
2024-05-08,38.96,38.96,38.96,38.96,0.0
2024-05-09,38.93,38.93,38.835,38.835,5800.0
2024-05-10,38.735,38.735,38.735,38.735,400.0
2024-05-13,38.77,38.79,38.76,38.79,2500.0
2024-05-14,38.745,38.76,38.745,38.76,1600.0
2024-05-15,38.745,38.755,38.735,38.755,2900.0
2024-05-16,38.715,38.715,38.715,38.715,0.0
2024-05-17,38.675,38.675,38.675,38.675,0.0
2024-05-21,38.81,38.81,38.81,38.81,0.0
2024-05-22,38.885,38.885,38.885,38.885,0.0
2024-05-23,38.96,38.98,38.95,38.98,4600.0
2024-05-24,38.755,38.79,38.755,38.79,200.0
2024-05-27,38.735,38.735,38.735,38.735,0.0
2024-05-28,38.735,38.735,38.69,38.69,300.0
2024-05-29,38.83,38.86,38.83,38.86,100.0
2024-05-30,38.785,38.85,38.785,38.85,100.0
2024-05-31,38.79,38.79,38.745,38.745,600.0
2024-06-03,38.86,38.86,38.85,38.85,200.0
2024-06-04,39.02,39.02,39.0,39.0,100.0
2024-06-05,39.085,39.085,39.085,39.085,0.0
2024-06-06,39.03,39.03,39.03,39.03,0.0
2024-06-07,39.085,39.14,39.085,39.14,100.0
2024-06-10,39.17,39.18,39.17,39.17,12900.0
2024-06-11,39.205,39.205,39.2,39.2,1006.0
2024-06-12,39.2,39.235,39.19,39.215,9800.0
2024-06-13,39.34,39.36,39.32,39.32,11600.0
2024-06-14,39.3,39.3,39.3,39.3,100.0
2024-06-17,39.3,39.3,39.205,39.205,8800.0
2024-06-18,39.265,39.265,39.245,39.245,7800.0
2024-06-19,39.225,39.225,39.225,39.225,0.0
2024-06-20,39.16,39.19,39.13,39.13,1700.0
2024-06-21,39.18,39.18,39.18,39.18,200.0
2024-06-24,39.085,39.085,39.065,39.065,100.0
2024-06-25,39.07,39.075,39.05,39.07,6000.0
2024-06-26,39.145,39.145,39.145,39.145,0.0
2024-06-27,39.17,39.17,39.145,39.145,6800.0
2024-06-28,39.105,39.105,39.105,39.105,0.0
2024-07-02,39.24,39.24,39.095,39.095,1202.0
2024-07-03,39.095,39.095,39.095,39.095,500.0
2024-07-04,39.03,39.03,39.03,39.03,0.0
2024-07-05,39.17,39.18,39.17,39.18,1000.0
2024-07-08,39.2,39.2,39.18,39.18,1400.0
2024-07-09,39.17,39.18,39.16,39.16,3400.0
2024-07-10,39.135,39.155,39.125,39.155,300.0
2024-07-11,39.325,39.37,39.285,39.305,33564.0
2024-07-12,39.295,39.36,39.285,39.36,1800.0
2024-07-15,39.475,39.475,39.475,39.475,1000.0
2024-07-16,39.51,39.51,39.485,39.485,500.0
2024-07-17,39.53,39.53,39.53,39.53,50.0
2024-07-18,39.57,39.57,39.56,39.57,3800.0
2024-07-19,39.595,39.595,39.595,39.595,0.0
2024-07-22,39.665,39.665,39.665,39.665,0.0
2024-07-23,39.76,39.76,39.76,39.76,0.0
2024-07-24,39.815,39.86,39.815,39.86,500.0
2024-07-25,39.89,39.89,39.89,39.89,600.0
2024-07-26,40.0,40.0,40.0,40.0,0.0
2024-07-29,40.085,40.085,40.085,40.085,0.0
2024-07-30,40.105,40.105,40.105,40.105,0.0
2024-07-31,40.05,40.05,40.05,40.05,0.0
2024-08-01,40.37,40.41,40.345,40.345,800.0
2024-08-02,40.45,40.525,40.45,40.525,1100.0
2024-08-06,40.145,40.145,40.145,40.145,0.0
2024-08-07,39.99,40.02,39.99,40.02,925.0
2024-08-08,39.985,39.985,39.985,39.985,0.0
2024-08-09,39.985,40.0,39.985,40.0,100.0
2024-08-12,40.08,40.135,40.08,40.08,2500.0
2024-08-13,40.2,40.22,40.095,40.095,2140.0
2024-08-14,40.135,40.135,40.135,40.135,0.0
2024-08-15,39.99,40.08,39.975,40.08,225.0
2024-08-16,40.03,40.03,39.975,39.99,2500.0
2024-08-19,39.895,39.915,39.87,39.87,4525.0
2024-08-20,39.88,39.88,39.88,39.88,0.0
2024-08-21,39.88,39.88,39.88,39.88,0.0
2024-08-22,39.85,39.87,39.805,39.87,300.0
2024-08-23,39.68,39.68,39.68,39.68,0.0
2024-08-26,39.595,39.595,39.595,39.595,0.0
2024-08-27,39.465,39.545,39.465,39.505,1004.0
2024-08-28,39.59,39.59,39.59,39.59,0.0
2024-08-29,39.58,39.6,39.58,39.6,100.0
2024-08-30,39.59,39.66,39.59,39.64,1146.0
2024-09-03,39.82,39.83,39.82,39.83,600.0
2024-09-04,39.8,39.83,39.8,39.81,600.0
2024-09-05,39.85,39.855,39.85,39.855,600.0
2024-09-06,40.085,40.085,40.045,40.045,100.0
2024-09-09,40.055,40.065,40.04,40.065,808.0
2024-09-10,40.21,40.24,40.21,40.24,100.0
2024-09-11,40.305,40.305,40.125,40.125,614.0
2024-09-12,40.16,40.16,40.16,40.16,0.0
2024-09-13,40.285,40.285,40.255,40.255,300.0
2024-09-16,40.305,40.305,40.275,40.275,200.0
2024-09-17,40.4,40.4,40.285,40.295,974.0
2024-09-18,40.285,40.315,40.23,40.315,900.0
2024-09-19,40.23,40.23,40.19,40.19,1000.0
2024-09-20,40.2,40.23,40.2,40.23,167.0
2024-09-23,40.04,40.045,40.04,40.045,200.0
2024-09-24,40.005,40.005,39.89,39.89,200.0
2024-09-25,39.985,39.985,39.97,39.97,200.0
2024-09-26,39.93,39.93,39.91,39.91,140.0
2024-09-27,40.11,40.11,40.11,40.11,0.0
2024-09-30,40.09,40.09,40.075,40.075,200.0
2024-10-01,40.035,40.035,40.035,40.035,0.0
2024-10-02,40.005,40.045,40.005,40.045,900.0
2024-10-03,40.13,40.15,40.11,40.15,1500.0
2024-10-04,40.065,40.065,40.035,40.035,200.0
2024-10-07,40.13,40.13,40.13,40.13,100.0
2024-10-08,40.245,40.245,40.245,40.245,0.0
2024-10-09,40.37,40.395,40.37,40.395,300.0
2024-10-10,40.57,40.57,40.52,40.52,700.0
2024-10-11,40.615,40.615,40.615,40.615,0.0
2024-10-15,40.71,40.71,40.71,40.71,0.0
2024-10-16,40.685,40.685,40.635,40.635,100.0
2024-10-17,40.685,40.72,40.685,40.72,800.0
2024-10-18,40.78,40.78,40.76,40.76,400.0
2024-10-21,40.78,40.78,40.75,40.75,1500.0
2024-10-22,40.72,40.72,40.695,40.7,3100.0
2024-10-23,40.675,40.685,40.675,40.685,2400.0
2024-10-24,40.8,40.8,40.77,40.77,1600.0
2024-10-25,40.855,40.855,40.855,40.855,0.0
2024-10-28,40.845,40.845,40.845,40.845,0.0
2024-10-29,40.855,40.96,40.855,40.95,4400.0
2024-10-30,40.96,40.96,40.825,40.825,2561.0
2024-10-31,40.89,40.89,40.87,40.87,500.0
2024-11-01,40.91,40.94,40.91,40.92,620.0
2024-11-04,40.835,40.835,40.825,40.825,100.0
2024-11-05,40.67,40.68,40.67,40.68,200.0
2024-11-06,40.93,40.93,40.845,40.9,400.0
2024-11-07,40.815,40.815,40.815,40.815,0.0
2024-11-08,40.995,40.995,40.97,40.97,200.0
2024-11-11,41.005,41.005,40.975,40.975,1600.0
2024-11-12,40.985,40.985,40.92,40.92,1200.0
2024-11-13,41.09,41.12,41.09,41.12,300.0
2024-11-14,41.195,41.235,41.195,41.235,300.0
2024-11-15,41.37,41.39,41.37,41.39,6100.0
2024-11-18,41.205,41.225,41.19,41.19,1100.0
2024-11-19,41.11,41.11,41.055,41.055,800.0
2024-11-20,41.11,41.11,41.075,41.075,1200.0
2024-11-21,41.215,41.215,41.025,41.025,59.0
2024-11-22,41.05,41.05,41.05,41.05,0.0
2024-11-25,41.165,41.235,41.165,41.185,1800.0
2024-11-26,41.425,41.425,41.425,41.425,200.0
2024-11-27,41.395,41.395,41.36,41.36,362.0
2024-11-28,41.33,41.34,41.33,41.34,100.0
2024-11-29,41.415,41.415,41.36,41.36,102.0
2024-12-02,41.505,41.505,41.505,41.505,0.0
2024-12-03,41.59,41.59,41.56,41.56,1173.0
2024-12-04,41.58,41.58,41.58,41.58,0.0
2024-12-05,41.485,41.485,41.475,41.475,100.0
2024-12-06,41.945,41.945,41.925,41.925,300.0
2024-12-09,41.945,41.945,41.945,41.945,0.0
2024-12-10,41.955,41.955,41.955,41.955,0.0
2024-12-11,41.925,41.925,41.925,41.925,0.0
2024-12-12,42.01,42.05,42.01,42.05,3600.0
2024-12-13,42.02,42.03,42.02,42.03,313.0
2024-12-16,42.03,42.08,42.03,42.08,670.0
2024-12-17,42.27,42.27,42.26,42.26,300.0
2024-12-18,42.385,42.44,42.385,42.43,200.0
2024-12-19,42.29,42.29,42.23,42.29,200.0
2024-12-20,42.27,42.31,42.23,42.31,4200.0
2024-12-23,42.27,42.27,42.27,42.27,0.0
2024-12-24,42.325,42.325,42.325,42.325,0.0
2024-12-27,42.56,42.56,42.45,42.45,200.0
2024-12-30,42.365,42.365,42.345,42.345,700.0
2024-12-31,42.43,42.43,42.4,42.4,500.0
2025-01-02,42.575,42.575,42.45,42.48,3400.0
2025-01-03,42.76,42.78,42.595,42.595,220.0
2025-01-06,42.44,42.44,42.255,42.255,3433.0
2025-01-07,42.275,42.315,42.19,42.315,600.0
2025-01-08,42.45,42.45,42.38,42.4,2400.0
2025-01-09,42.435,42.575,42.21,42.42,628.0
2025-01-10,42.49,42.515,42.42,42.42,1000.0
2025-01-13,42.345,42.365,42.265,42.335,20350.0
2025-01-14,42.315,42.315,42.23,42.24,1100.0
2025-01-15,42.365,42.365,42.305,42.305,3600.0
2025-01-16,42.535,42.585,42.535,42.535,5800.0
2025-01-17,42.585,42.75,42.545,42.75,1427.0
2025-01-20,42.42,42.515,42.14,42.265,600.0
2025-01-21,42.635,42.635,42.365,42.42,4600.0
2025-01-22,42.525,42.525,42.48,42.515,2000.0
2025-01-23,42.46,42.51,42.46,42.5,1300.0
2025-01-24,42.43,42.45,42.43,42.45,2500.0
2025-01-27,42.67,42.72,42.635,42.635,4000.0
2025-01-28,42.66,42.725,42.66,42.7,1300.0
2025-01-29,42.845,42.845,42.785,42.785,80.0
2025-01-30,42.795,43.0,42.795,42.99,3700.0
2025-01-31,42.97,43.095,42.745,43.095,30100.0
2025-02-03,43.5,43.5,43.135,43.18,41800.0
2025-02-04,42.535,42.57,42.485,42.505,1200.0
2025-02-05,42.455,42.56,42.455,42.555,3800.0
2025-02-06,42.62,42.62,42.505,42.505,930.0
2025-02-07,42.425,42.425,42.38,42.38,5200.0
2025-02-10,42.56,42.56,42.465,42.465,1400.0
2025-02-11,42.475,42.475,42.38,42.38,20800.0
2025-02-12,42.425,42.425,42.28,42.3,2700.0
2025-02-13,42.205,42.245,42.11,42.11,3267.0
2025-02-14,42.165,42.165,42.125,42.135,500.0
2025-02-18,42.185,42.185,42.175,42.175,1500.0
2025-02-19,42.235,42.32,42.235,42.32,4100.0
2025-02-20,42.185,42.185,42.135,42.155,216.0
2025-02-21,42.265,42.415,42.265,42.41,1500.0
2025-02-24,42.465,42.545,42.425,42.545,900.0
2025-02-25,42.665,42.745,42.665,42.745,800.0
2025-02-26,42.87,42.87,42.87,42.87,300.0
2025-02-27,43.16,43.17,43.095,43.17,200.0
2025-02-28,43.18,43.315,43.18,43.315,1300.0
2025-03-03,43.095,43.51,43.085,43.51,27405.0
2025-03-04,43.48,43.56,43.375,43.395,5285.0
2025-03-05,43.085,43.17,42.92,42.93,13023.0
2025-03-06,42.87,42.87,42.83,42.83,6.0
2025-03-07,43.105,43.105,42.995,42.995,185.0
2025-03-10,43.22,43.295,43.22,43.285,2600.0
2025-03-11,43.305,43.305,43.105,43.105,35.0
2025-03-12,43.075,43.075,42.93,42.93,261.0
2025-03-13,43.15,43.16,43.15,43.16,700.0
2025-03-14,42.92,42.92,42.92,42.92,0.0
2025-03-17,42.695,42.695,42.685,42.685,50.0
2025-03-18,42.725,42.84,42.725,42.765,7561.0
2025-03-19,42.61,42.965,42.59,42.965,40372.0
2025-03-20,43.13,43.22,42.95,42.95,11020.0
2025-03-21,43.065,43.085,43.055,43.065,301.0
2025-03-24,42.92,42.92,42.92,42.92,0.0
2025-03-25,42.92,42.92,42.85,42.85,186.0
2025-03-26,42.75,42.855,42.75,42.83,300.0
2025-03-27,42.895,42.925,42.895,42.925,13.0
2025-03-28,43.035,43.035,43.035,43.035,100.0
2025-03-31,43.235,43.235,43.225,43.225,326.0
2025-04-01,43.285,43.285,43.06,43.06,200.0
2025-04-02,43.06,43.06,43.06,43.06,0.0
2025-04-03,43.05,43.05,42.295,42.495,5600.0
2025-04-04,42.855,42.855,42.83,42.83,36.0
2025-04-07,42.525,42.615,42.45,42.615,300.0
2025-04-08,42.36,42.545,42.35,42.545,6942.0
2025-04-09,42.12,42.315,42.09,42.315,3500.0
2025-04-10,42.02,42.02,41.65,41.785,8797.0
2025-04-11,40.775,41.39,40.775,41.39,1064.0
2025-04-14,40.98,41.465,40.98,41.465,1000.0
2025-04-15,41.76,41.855,41.76,41.815,107.0
2025-04-16,41.67,41.67,41.6,41.6,1675.0
2025-04-17,41.61,41.61,41.555,41.575,1754.0
2025-04-21,41.565,41.565,41.485,41.485,2220.0
2025-04-22,41.465,41.485,41.435,41.485,5900.0
2025-04-23,41.66,41.66,41.64,41.64,400.0
2025-04-24,41.76,41.76,41.71,41.71,61.0
2025-04-25,41.865,41.865,41.815,41.815,413.0
2025-04-28,41.795,41.825,41.765,41.765,172.0
2025-04-29,41.855,41.87,41.855,41.855,1041.0
2025-04-30,41.715,41.715,41.685,41.685,1300.0
2025-05-01,41.855,41.855,41.805,41.805,5100.0
2025-05-02,41.62,41.62,41.62,41.62,5000.0
2025-05-05,41.63,41.65,41.63,41.65,100.0
2025-05-06,41.56,41.59,41.51,41.56,3927.0
2025-05-07,41.685,41.765,41.665,41.765,945.0
2025-05-08,41.88,41.98,41.88,41.93,208.0
2025-05-09,42.01,42.01,42.0,42.01,1313.0
2025-05-12,42.05,42.205,42.05,42.125,662.0
2025-05-13,42.075,42.075,41.99,41.99,249.0
2025-05-14,42.06,42.06,42.06,42.06,0.0
2025-05-15,42.145,42.145,42.145,42.145,42.0
2025-05-16,42.225,42.245,42.225,42.225,312.0
2025-05-20,42.085,42.145,42.07,42.07,1300.0
2025-05-21,41.775,41.775,41.715,41.775,1450.0
2025-05-22,41.87,41.87,41.87,41.87,0.0
2025-05-23,41.48,41.48,41.47,41.47,27.0
2025-05-26,41.515,41.515,41.515,41.515,305.0
2025-05-27,41.655,41.79,41.655,41.79,148.0
2025-05-28,41.78,41.83,41.78,41.83,627.0
2025-05-29,41.79,41.8,41.79,41.8,1.0
2025-05-30,41.585,41.615,41.585,41.615,212.0
2025-06-02,41.535,41.565,41.535,41.535,30.0
2025-06-03,41.655,41.655,41.545,41.575,154.0
2025-06-04,41.565,41.565,41.48,41.535,170.0
2025-06-05,41.47,41.48,41.44,41.44,1075.0
2025-06-06,41.44,41.44,41.44,41.44,1152.0
2025-06-09,41.42,41.47,41.42,41.44,372.0
2025-06-10,41.44,41.45,41.43,41.45,400.0
2025-06-11,41.505,41.505,41.49,41.49,200.0
2025-06-12,41.34,41.34,41.34,41.34,11.0
2025-06-13,41.215,41.255,41.205,41.245,478.0
2025-06-16,41.215,41.215,41.165,41.205,1021.0
2025-06-17,41.38,41.44,41.38,41.44,29.0
2025-06-18,41.625,41.625,41.625,41.625,0.0
2025-06-19,41.695,41.695,41.695,41.695,0.0
2025-06-20,41.675,41.79,41.675,41.79,287.0
2025-06-23,41.94,41.96,41.86,41.86,1200.0
2025-06-24,41.91,41.91,41.91,41.91,0.0
2025-06-25,41.865,41.885,41.865,41.885,100.0
2025-06-26,41.74,41.74,41.61,41.69,1096.0
2025-06-27,41.76,41.995,41.76,41.905,846.0
2025-06-30,41.64,41.7,41.64,41.7,100.0
2025-07-02,41.69,41.69,41.59,41.59,729.0
2025-07-03,41.435,41.66,41.435,41.66,19.0
2025-07-04,41.475,41.475,41.465,41.465,30.0
2025-07-07,41.74,41.76,41.71,41.71,1069.0
2025-07-08,41.72,41.75,41.72,41.74,444.0
2025-07-09,41.835,41.835,41.825,41.835,101.0
2025-07-10,41.835,41.835,41.76,41.76,254.0
2025-07-11,41.8,41.8,41.78,41.79,84.0
2025-07-14,41.77,41.875,41.77,41.835,2164.0
2025-07-15,41.865,41.865,41.845,41.845,636.0
2025-07-16,41.79,41.865,41.79,41.82,14610.0
2025-07-17,42.015,42.015,42.015,42.015,0.0
2025-07-18,41.995,42.005,41.995,42.005,154.0
2025-07-21,41.995,41.995,41.925,41.925,200.0
2025-07-22,41.82,41.82,41.72,41.72,2008.0
2025-07-23,41.7,41.72,41.67,41.67,5200.0
2025-07-24,41.75,41.75,41.75,41.75,518.0
2025-07-25,41.945,42.015,41.945,41.995,20.0
2025-07-28,42.025,42.08,42.025,42.08,1553.0
2025-07-29,42.16,42.24,42.16,42.24,208.0
2025-07-30,42.31,42.39,42.31,42.39,10100.0
2025-07-31,42.39,42.465,42.39,42.445,475.0
2025-08-01,42.34,42.485,42.34,42.475,5863.0
2025-08-05,42.465,42.465,42.435,42.435,167.0
2025-08-06,42.34,42.34,42.34,42.34,0.0
2025-08-07,42.36,42.38,42.33,42.33,601.0
2025-08-08,42.33,42.34,42.33,42.34,101.0
2025-08-11,42.435,42.435,42.425,42.425,800.0
2025-08-12,42.455,42.455,42.435,42.455,3561.0
2025-08-13,42.485,42.505,42.485,42.505,212.0
2025-08-14,42.565,42.615,42.565,42.595,613.0
2025-08-15,42.595,42.595,42.585,42.595,8406.0
2025-08-18,42.585,42.585,42.555,42.555,115.0
2025-08-19,42.75,42.78,42.75,42.77,1669.0
2025-08-20,42.75,42.8,42.75,42.8,4568.0
2025-08-21,42.84,42.85,42.84,42.85,96.0
2025-08-22,42.93,42.94,42.76,42.76,6506.0
2025-08-25,42.8,42.82,42.8,42.82,211.0
2025-08-26,42.79,42.79,42.75,42.78,226.0
2025-08-27,42.77,42.79,42.66,42.68,1300.0
2025-08-28,42.575,42.575,42.565,42.565,538.0
2025-08-29,42.505,42.515,42.485,42.505,3982.0
2025-09-02,42.615,42.65,42.605,42.65,1468.0
2025-09-03,42.68,42.74,42.68,42.74,2365.0
2025-09-04,42.82,42.91,42.82,42.9,23.0
2025-09-05,43.06,43.06,43.05,43.05,31.0
2025-09-08,42.95,42.95,42.93,42.93,230.0
2025-09-09,43.03,43.05,43.03,43.05,347.0
2025-09-10,43.08,43.09,43.08,43.09,32.0
2025-09-11,43.04,43.04,43.03,43.03,54.0
2025-09-12,43.03,43.05,43.03,43.05,23.0
2025-09-15,42.91,42.91,42.86,42.86,192.0
2025-09-16,42.8,42.81,42.8,42.81,13.0
2025-09-17,42.84,42.84,42.84,42.84,0.0
2025-09-18,42.92,42.92,42.9,42.9,528.0
2025-09-19,42.85,42.88,42.85,42.88,7.0
2025-09-22,42.98,42.98,42.98,42.98,22.0
2025-09-23,43.02,43.05,43.02,43.05,200.0
2025-09-24,43.175,43.195,43.175,43.195,4000.0
2025-09-25,43.175,43.275,43.155,43.275,4105.0
2025-09-26,43.275,43.275,43.275,43.275,100.0
2025-09-29,43.265,43.265,43.255,43.255,59.0
2025-09-30,43.265,43.265,43.265,43.265,0.0
2025-10-01,43.435,43.435,43.415,43.415,1608.0
2025-10-02,43.445,43.515,43.445,43.495,607.0
2025-10-03,43.435,43.455,43.435,43.445,1900.0
2025-10-06,43.415,43.435,43.415,43.415,122.0
2025-10-07,43.455,43.475,43.455,43.465,4429.0
2025-10-08,43.475,43.475,43.435,43.445,5060.0
2025-10-09,43.625,43.64,43.625,43.635,227.0
2025-10-10,43.635,43.66,43.595,43.595,628.0
2025-10-14,43.83,43.83,43.83,43.83,26.0
2025-10-15,43.85,43.85,43.84,43.84,548.0
2025-10-16,43.81,43.95,43.81,43.92,349.0
2025-10-17,43.8,43.8,43.77,43.77,209.0
2025-10-20,43.87,43.87,43.85,43.86,52.0
2025-10-21,43.83,43.83,43.81,43.81,12.0
2025-10-22,43.73,43.73,43.7,43.72,106.0
2025-10-23,43.71,43.71,43.71,43.71,0.0
2025-10-24,43.89,43.89,43.78,43.78,97.0
2025-10-27,43.78,43.78,43.74,43.76,69.0
2025-10-28,43.655,43.655,43.595,43.595,33.0
2025-10-29,43.495,43.525,43.495,43.525,55.0
2025-10-30,43.655,43.655,43.625,43.625,1142.0
2025-10-31,43.735,43.735,43.735,43.735,0.0
2025-11-03,43.835,43.855,43.785,43.815,474.0
2025-11-04,43.935,43.985,43.935,43.965,14.0
2025-11-05,44.035,44.035,43.945,43.955,863.0
2025-11-06,44.075,44.075,44.045,44.055,107.0
2025-11-07,43.835,43.835,43.815,43.815,6.0
2025-11-10,43.725,43.735,43.725,43.735,14.0
2025-11-11,43.795,43.795,43.795,43.795,129.0
2025-11-12,43.785,43.785,43.705,43.725,1332.0
2025-11-13,43.795,43.795,43.785,43.785,7.0
2025-11-14,43.775,43.775,43.735,43.735,91.0
2025-11-17,43.775,43.845,43.775,43.835,608.0
2025-11-18,43.735,43.735,43.625,43.655,399.0
2025-11-19,43.87,43.91,43.87,43.88,705.0
2025-11-20,43.96,44.05,43.96,44.03,15.0
2025-11-21,44.1,44.1,44.1,44.1,0.0
2025-11-24,44.19,44.19,44.15,44.18,3994.0
2025-11-25,44.2,44.22,44.2,44.21,4023.0
2025-11-26,44.15,44.15,44.03,44.03,1169.0