Date,Open,High,Low,Close,Volume
2023-12-04,19.156626249045296,19.156626249045296,19.156626249045296,19.156626249045296,0.0
2023-12-05,19.00081649644463,19.00081649644463,19.00081649644463,19.00081649644463,0.0
2023-12-06,18.48417201115529,18.48417201115529,18.48417201115529,18.48417201115529,0.0
2023-12-07,18.705689175920483,18.705689175920483,18.705689175920483,18.705689175920483,0.0
2023-12-08,18.52724701860149,18.52724701860149,18.52724701860149,18.52724701860149,0.0
2023-12-11,18.697326726507487,18.697326726507487,18.697326726507487,18.697326726507487,0.0
2023-12-12,18.650940311173294,18.650940311173294,18.650940311173294,18.650940311173294,0.0
2023-12-13,18.492456253354337,18.492456253354337,18.492456253354337,18.492456253354337,0.0
2023-12-14,17.856141378278767,17.856141378278767,17.856141378278767,17.856141378278767,0.0
2023-12-15,17.89070896684223,17.89070896684223,17.89070896684223,17.89070896684223,0.0
2023-12-18,17.57348524713922,17.57348524713922,17.57348524713922,17.57348524713922,0.0
2023-12-19,17.78090222347813,17.78090222347813,17.78090222347813,17.78090222347813,0.0
2023-12-20,17.71030150127237,17.71030150127237,17.662410664380143,17.662410664380143,2.0
2023-12-21,17.49,17.49,17.49,17.49,100.0
2023-12-22,17.49,17.49,17.49,17.49,0.0
2023-12-27,17.49,17.49,17.49,17.49,0.0
2023-12-28,17.49,17.49,17.49,17.49,0.0
2023-12-29,17.49,17.49,17.49,17.49,0.0
2024-01-02,17.49,17.49,17.49,17.49,0.0
2024-01-03,17.49,17.49,17.49,17.49,0.0
2024-01-04,17.49,17.49,17.49,17.49,0.0
2024-01-05,17.49,17.49,17.49,17.49,0.0
2024-01-08,17.49,17.49,17.49,17.49,0.0
2024-01-09,17.49,17.49,17.49,17.49,0.0
2024-01-10,17.49,17.49,17.49,17.49,0.0
2024-01-11,17.49,17.49,17.49,17.49,0.0
2024-01-12,17.49,17.49,17.49,17.49,0.0
2024-01-15,17.49,17.49,17.49,17.49,0.0
2024-01-16,17.49,17.49,17.49,17.49,0.0
2024-01-17,17.49,17.49,17.49,17.49,0.0
2024-01-18,17.49,17.49,17.49,17.49,0.0
2024-01-19,17.49,17.49,17.49,17.49,0.0
2024-01-22,17.49,17.49,17.49,17.49,0.0
2024-01-23,17.49,17.49,17.49,17.49,0.0
2024-01-24,17.49,17.49,17.49,17.49,0.0
2024-01-25,17.49,17.49,17.49,17.49,0.0
2024-01-29,18.34,18.34,18.32,18.32,12000.0
2024-01-30,18.32,18.32,18.32,18.32,0.0
2024-01-31,17.95,17.95,17.755,17.755,28051.0
2024-02-01,17.755,17.755,17.755,17.755,0.0
2024-02-02,17.755,17.755,17.755,17.755,0.0
2024-02-05,17.755,17.755,17.755,17.755,0.0
2024-02-06,17.755,17.755,17.755,17.755,0.0
2024-02-07,17.755,17.755,17.755,17.755,0.0
2024-02-08,17.755,17.755,17.755,17.755,0.0
2024-02-09,17.755,17.755,17.755,17.755,0.0
2024-02-12,17.755,17.755,17.755,17.755,0.0
2024-02-13,17.755,17.755,17.755,17.755,0.0
2024-02-14,17.755,17.755,17.755,17.755,0.0
2024-02-15,17.755,17.755,17.755,17.755,0.0
2024-02-16,17.755,17.755,17.755,17.755,0.0
2024-02-19,17.755,17.755,17.755,17.755,0.0
2024-02-20,17.755,17.755,17.755,17.755,0.0
2024-02-21,17.755,17.755,17.755,17.755,0.0
2024-02-22,17.755,17.755,17.755,17.755,0.0
2024-02-23,17.755,17.755,17.755,17.755,0.0
2024-02-26,17.845,17.845,17.845,17.845,1.0
2024-02-27,17.845,17.845,17.845,17.845,0.0
2024-02-28,17.845,17.845,17.845,17.845,0.0
2024-02-29,17.845,17.845,17.845,17.845,0.0
2024-03-01,17.845,17.845,17.845,17.845,0.0
2024-03-04,17.845,17.845,17.845,17.845,0.0
2024-03-05,17.845,17.845,17.845,17.845,0.0
2024-03-06,17.845,17.845,17.845,17.845,0.0
2024-03-07,17.365,17.365,17.365,17.365,1.0
2024-03-08,17.365,17.365,17.365,17.365,0.0
2024-03-11,17.45,17.45,17.45,17.45,1.0
2024-03-12,17.45,17.45,17.45,17.45,0.0
2024-03-13,17.395,17.395,17.395,17.395,1.0
2024-03-14,17.395,17.395,17.395,17.395,0.0
2024-03-15,17.395,17.395,17.395,17.395,0.0
2024-03-18,17.395,17.395,17.395,17.395,0.0
2024-03-19,17.395,17.395,17.395,17.395,0.0
2024-03-20,17.395,17.395,17.395,17.395,0.0
2024-03-21,17.395,17.395,17.395,17.395,0.0
2024-03-22,17.395,17.395,17.395,17.395,0.0
2024-03-25,17.555,17.555,17.555,17.555,5.0
2024-03-26,17.555,17.555,17.555,17.555,0.0
2024-03-27,17.555,17.555,17.555,17.555,0.0
2024-03-28,17.555,17.555,17.555,17.555,0.0
2024-04-02,17.555,17.555,17.555,17.555,0.0
2024-04-03,17.555,17.555,17.555,17.555,0.0
2024-04-04,17.555,17.555,17.555,17.555,0.0
2024-04-05,17.555,17.555,17.555,17.555,0.0
2024-04-08,18.205,18.265,18.205,18.265,255.0
2024-04-09,18.265,18.265,18.265,18.265,0.0
2024-04-10,18.265,18.265,18.265,18.265,0.0
2024-04-11,18.265,18.265,18.265,18.265,0.0
2024-04-12,18.265,18.265,18.265,18.265,0.0
2024-04-15,18.265,18.265,18.265,18.265,0.0
2024-04-16,18.265,18.265,18.265,18.265,0.0
2024-04-17,18.265,18.265,18.265,18.265,0.0
2024-04-18,18.265,18.265,18.265,18.265,0.0
2024-04-19,18.265,18.265,18.265,18.265,0.0
2024-04-22,18.265,18.265,18.265,18.265,0.0
2024-04-23,18.265,18.265,18.265,18.265,0.0
2024-04-24,19.07,19.07,19.07,19.07,2.0
2024-04-26,19.53,19.53,19.53,19.53,51.0
2024-04-29,19.53,19.53,19.53,19.53,0.0
2024-04-30,19.53,19.53,19.53,19.53,0.0
2024-05-01,19.53,19.53,19.53,19.53,0.0
2024-05-02,19.53,19.53,19.53,19.53,0.0
2024-05-03,19.53,19.53,19.53,19.53,0.0
2024-05-06,19.135,19.135,19.135,19.135,876.0
2024-05-07,18.925,18.925,18.78,18.78,801.0
2024-05-08,18.655,18.655,18.655,18.655,1.0
2024-05-09,18.935,18.935,18.935,18.935,200.0
2024-05-10,18.935,18.935,18.935,18.935,0.0
2024-05-13,18.935,18.935,18.935,18.935,0.0
2024-05-14,18.935,18.935,18.935,18.935,0.0
2024-05-15,18.935,18.935,18.935,18.935,0.0
2024-05-16,18.935,18.935,18.935,18.935,0.0
2024-05-17,18.935,18.935,18.935,18.935,0.0
2024-05-20,18.935,18.935,18.935,18.935,0.0
2024-05-21,18.935,18.935,18.935,18.935,0.0
2024-05-22,18.63,18.63,18.63,18.63,201.0
2024-05-23,18.63,18.63,18.63,18.63,0.0
2024-05-24,18.63,18.63,18.63,18.63,0.0
2024-05-27,18.63,18.63,18.63,18.63,0.0
2024-05-28,18.63,18.63,18.63,18.63,0.0
2024-05-29,18.63,18.63,18.63,18.63,0.0
2024-05-30,18.63,18.63,18.63,18.63,0.0
2024-05-31,18.63,18.63,18.63,18.63,0.0
2024-06-03,18.63,18.63,18.63,18.63,0.0
2024-06-04,18.63,18.63,18.63,18.63,0.0
2024-06-05,18.63,18.63,18.63,18.63,0.0
2024-06-06,18.63,18.63,18.63,18.63,0.0
2024-06-07,18.54,18.54,18.54,18.54,1.0
2024-06-11,18.54,18.54,18.54,18.54,0.0
2024-06-12,18.54,18.54,18.54,18.54,0.0
2024-06-13,18.54,18.54,18.54,18.54,0.0
2024-06-14,18.17,18.17,18.17,18.17,1.0
2024-06-17,18.075,18.075,18.065,18.065,2008.0
2024-06-18,18.065,18.065,18.065,18.065,0.0
2024-06-19,18.295,18.295,18.295,18.295,9.0
2024-06-20,18.495,18.495,18.495,18.495,51.0
2024-06-21,18.495,18.495,18.495,18.495,0.0
2024-06-24,18.495,18.495,18.495,18.495,0.0
2024-06-25,18.495,18.495,18.495,18.495,0.0
2024-06-26,18.495,18.495,18.495,18.495,0.0
2024-06-27,19.29,19.29,19.29,19.29,7.0
2024-06-28,19.29,19.29,19.29,19.29,0.0
2024-07-01,19.07,19.15,19.07,19.09,27.0
2024-07-02,19.09,19.09,19.09,19.09,0.0
2024-07-03,19.28,19.28,19.28,19.28,7.0
2024-07-04,19.3,19.3,19.3,19.3,2.0
2024-07-05,19.3,19.3,19.3,19.3,0.0
2024-07-08,19.3,19.3,19.3,19.3,0.0
2024-07-09,19.05,19.05,19.05,19.05,1.0
2024-07-10,19.08,19.08,19.08,19.08,1.0
2024-07-11,19.08,19.08,19.08,19.08,0.0
2024-07-12,19.08,19.08,19.08,19.08,0.0
2024-07-15,19.08,19.08,19.08,19.08,0.0
2024-07-16,18.67,18.67,18.59,18.59,2.0
2024-07-17,18.59,18.59,18.59,18.59,0.0
2024-07-18,18.59,18.59,18.59,18.59,0.0
2024-07-19,18.59,18.59,18.59,18.59,0.0
2024-07-22,18.59,18.59,18.59,18.59,0.0
2024-07-23,18.99,18.99,18.59,18.59,496.0
2024-07-24,18.59,18.59,18.59,18.59,0.0
2024-07-25,18.59,18.59,18.59,18.59,0.0
2024-07-26,18.59,18.59,18.59,18.59,0.0
2024-07-29,18.59,18.59,18.59,18.59,0.0
2024-07-30,18.59,18.59,18.59,18.59,0.0
2024-07-31,18.59,18.59,18.59,18.59,0.0
2024-08-01,17.89,17.89,17.89,17.89,2.0
2024-08-02,17.7,17.88,17.69,17.84,935.0
2024-08-05,17.42,17.42,17.37,17.37,4697.0
2024-08-06,17.63,17.63,17.63,17.63,4591.0
2024-08-07,17.63,17.63,17.63,17.63,0.0
2024-08-08,17.63,17.63,17.63,17.63,0.0
2024-08-09,17.63,17.63,17.63,17.63,0.0
2024-08-12,17.63,17.63,17.63,17.63,0.0
2024-08-13,17.63,17.63,17.63,17.63,0.0
2024-08-14,17.63,17.63,17.63,17.63,0.0
2024-08-15,17.27,17.27,17.27,17.27,200.0
2024-08-16,17.44,17.44,17.41,17.41,158.0
2024-08-19,17.41,17.41,17.41,17.41,0.0
2024-08-20,17.41,17.41,17.41,17.41,0.0
2024-08-21,17.41,17.41,17.41,17.41,0.0
2024-08-22,17.41,17.41,17.41,17.41,0.0
2024-08-23,17.41,17.41,17.41,17.41,0.0
2024-08-26,17.41,17.41,17.41,17.41,0.0
2024-08-27,17.34,17.34,17.34,17.34,41.0
2024-08-28,17.35,17.35,17.35,17.35,56.0
2024-08-29,17.52,17.52,17.5,17.5,67.0
2024-08-30,17.65,17.65,17.65,17.65,6.0
2024-09-02,17.8,17.8,17.8,17.8,1.0
2024-09-03,17.72,17.72,17.72,17.72,18.0
2024-09-04,17.72,17.72,17.72,17.72,0.0
2024-09-05,17.72,17.72,17.72,17.72,0.0
2024-09-06,17.72,17.72,17.72,17.72,0.0
2024-09-09,17.72,17.72,17.72,17.72,0.0
2024-09-10,17.72,17.72,17.72,17.72,0.0
2024-09-11,17.72,17.72,17.72,17.72,0.0
2024-09-12,17.72,17.72,17.72,17.72,0.0
2024-09-13,17.72,17.72,17.72,17.72,0.0
2024-09-16,17.07,17.07,17.07,17.07,2.0
2024-09-17,17.07,17.07,17.07,17.07,0.0
2024-09-18,17.16,17.16,17.16,17.16,56.0
2024-09-19,17.57,17.57,17.57,17.57,2.0
2024-09-20,17.57,17.57,17.57,17.57,0.0
2024-09-23,17.64,17.64,17.57,17.57,850.0
2024-09-24,17.57,17.57,17.57,17.57,0.0
2024-09-25,17.57,17.57,17.57,17.57,0.0
2024-09-26,17.57,17.57,17.57,17.57,0.0
2024-09-27,17.65,17.65,17.65,17.65,1.0
2024-09-30,17.65,17.65,17.65,17.65,0.0
2024-10-01,17.65,17.65,17.65,17.65,0.0
2024-10-02,17.65,17.65,17.65,17.65,0.0
2024-10-03,17.65,17.65,17.65,17.65,0.0
2024-10-04,17.65,17.65,17.65,17.65,0.0
2024-10-07,17.65,17.65,17.65,17.65,0.0
2024-10-08,18.38,18.52,18.38,18.47,3312.0
2024-10-09,18.53,18.53,18.33,18.33,37.0
2024-10-10,18.33,18.33,18.33,18.33,0.0
2024-10-11,18.33,18.33,18.33,18.33,0.0
2024-10-14,18.33,18.33,18.33,18.33,0.0
2024-10-15,18.67,18.67,18.33,18.33,1200.0
2024-10-16,18.51,18.51,18.51,18.51,3.0
2024-10-17,18.51,18.51,18.51,18.51,0.0
2024-10-18,18.51,18.51,18.51,18.51,0.0
2024-10-21,18.86,18.86,18.51,18.51,460.0
2024-10-22,19.33,19.33,19.33,19.33,16.0
2024-10-23,19.33,19.33,19.33,19.33,2500.0
2024-10-24,19.33,19.33,19.33,19.33,0.0
2024-10-25,19.33,19.33,19.33,19.33,0.0
2024-10-28,19.59,19.59,19.59,19.59,2.0
2024-10-29,19.63,19.63,19.445,19.445,79.0
2024-10-30,19.445,19.445,19.445,19.445,0.0
2024-10-31,19.445,19.445,19.445,19.445,0.0
2024-11-01,19.445,19.445,19.445,19.445,0.0
2024-11-04,19.445,19.445,19.445,19.445,0.0
2024-11-05,19.445,19.445,19.445,19.445,0.0
2024-11-06,19.89,20.15,19.89,20.15,33.0
2024-11-07,20.17,20.17,20.15,20.15,50.0
2024-11-08,20.15,20.15,20.15,20.15,0.0
2024-11-11,20.15,20.15,20.15,20.15,0.0
2024-11-12,20.05,20.15,20.05,20.15,1.0
2024-11-13,20.17,20.17,20.17,20.17,1.0
2024-11-14,20.17,20.17,20.17,20.17,0.0
2024-11-15,20.36,20.36,20.36,20.36,2000.0
2024-11-18,20.18,20.36,20.18,20.36,1477.0
2024-11-19,20.36,20.36,20.36,20.36,0.0
2024-11-20,20.36,20.36,20.36,20.36,0.0
2024-11-21,20.36,20.36,20.36,20.36,0.0
2024-11-22,20.36,20.36,20.36,20.36,0.0
2024-11-25,20.36,20.36,20.36,20.36,0.0
2024-11-26,20.36,20.36,20.36,20.36,0.0
2024-11-27,20.36,20.36,20.36,20.36,0.0
2024-11-28,20.36,20.36,20.36,20.36,0.0
2024-11-29,20.36,20.36,20.36,20.36,0.0
2024-12-02,20.36,20.36,20.36,20.36,0.0
2024-12-03,20.36,20.36,20.36,20.36,0.0
2024-12-04,20.36,20.36,20.36,20.36,0.0
2024-12-05,20.36,20.36,20.36,20.36,0.0
2024-12-06,20.36,20.36,20.36,20.36,0.0
2024-12-09,20.36,20.36,20.36,20.36,0.0
2024-12-10,20.36,20.36,20.36,20.36,0.0
2024-12-11,20.36,20.36,20.36,20.36,0.0
2024-12-12,18.45,18.45,18.45,18.45,1.0
2024-12-13,18.45,18.45,18.45,18.45,0.0
2024-12-16,18.45,18.45,18.45,18.45,0.0
2024-12-17,18.45,18.45,18.45,18.45,0.0
2024-12-18,18.45,18.45,18.45,18.45,0.0
2024-12-19,18.45,18.45,18.45,18.45,0.0
2024-12-20,18.45,18.45,18.45,18.45,0.0
2024-12-23,18.45,18.45,18.45,18.45,0.0
2024-12-24,18.45,18.45,18.45,18.45,0.0
2024-12-27,19.44,19.44,19.43,19.43,30.0
2024-12-30,19.43,19.43,19.43,19.43,0.0
2024-12-31,19.43,19.43,19.43,19.43,0.0
2025-01-02,19.43,19.43,19.43,19.43,0.0
2025-01-03,19.43,19.43,19.43,19.43,0.0
2025-01-06,19.43,19.43,19.43,19.43,0.0
2025-01-07,19.43,19.43,19.43,19.43,0.0
2025-01-08,19.74,19.74,19.74,19.74,200.0
2025-01-09,19.74,19.74,19.74,19.74,0.0
2025-01-10,19.74,19.74,19.74,19.74,0.0
2025-01-13,19.74,19.74,19.74,19.74,0.0
2025-01-14,19.74,19.74,19.74,19.74,0.0
2025-01-15,20.33,20.33,20.24,20.24,51.0
2025-01-16,20.24,20.24,20.24,20.24,0.0
2025-01-17,20.24,20.24,20.24,20.24,0.0
2025-01-20,20.24,20.24,20.24,20.24,0.0
2025-01-21,20.24,20.24,20.24,20.24,0.0
2025-01-22,20.24,20.24,20.24,20.24,0.0
2025-01-23,19.63,20.24,19.63,20.24,204.0
2025-01-24,19.69,20.24,19.69,20.24,51.0
2025-01-28,20.24,20.24,20.24,20.24,0.0
2025-01-29,20.24,20.24,20.24,20.24,0.0
2025-01-30,19.19,19.19,19.19,19.19,1.0
2025-01-31,19.19,19.19,19.19,19.19,0.0
2025-02-03,19.19,19.19,19.19,19.19,0.0
2025-02-04,19.19,19.19,19.19,19.19,0.0
2025-02-05,19.19,19.19,19.19,19.19,0.0
2025-02-06,18.93,18.93,18.88,18.88,2.0
2025-02-07,18.88,18.88,18.88,18.88,0.0
2025-02-10,18.88,18.88,18.88,18.88,0.0
2025-02-11,18.88,18.88,18.88,18.88,0.0
2025-02-12,18.88,18.88,18.88,18.88,0.0
2025-02-13,18.88,18.88,18.88,18.88,0.0
2025-02-14,18.88,18.88,18.88,18.88,0.0
2025-02-17,18.88,18.88,18.88,18.88,0.0
2025-02-18,19.44,19.49,18.88,18.88,250.0
2025-02-19,18.88,18.88,18.88,18.88,0.0
2025-02-20,18.88,18.88,18.88,18.88,0.0
2025-02-21,18.88,18.88,18.88,18.88,0.0
2025-02-24,18.88,18.88,18.88,18.88,0.0
2025-02-25,19.37,19.37,19.37,19.37,1.0
2025-02-26,19.37,19.37,19.37,19.37,0.0
2025-02-27,19.37,19.37,19.37,19.37,0.0
2025-02-28,19.09,19.37,19.09,19.37,3.0
2025-03-03,19.37,19.37,19.37,19.37,0.0
2025-03-04,19.37,19.37,19.37,19.37,0.0
2025-03-05,19.37,19.37,19.37,19.37,0.0
2025-03-06,19.37,19.37,19.37,19.37,1.0
2025-03-07,19.37,19.37,19.37,19.37,0.0
2025-03-10,19.35,19.35,19.35,19.35,1.0
2025-03-11,19.24,19.3,19.24,19.29,3.0
2025-03-12,19.51,19.57,19.51,19.57,2.0
2025-03-13,19.52,19.52,19.46,19.46,2.0
2025-03-14,19.35,19.46,19.35,19.46,2.0
2025-03-17,19.46,19.46,19.46,19.46,0.0
2025-03-18,19.46,19.46,19.46,19.46,0.0
2025-03-19,19.46,19.46,19.46,19.46,0.0
2025-03-20,19.46,19.46,19.46,19.46,0.0
2025-03-21,19.46,19.46,19.46,19.46,0.0
2025-03-24,19.46,19.46,19.46,19.46,0.0
2025-03-25,19.46,19.46,19.46,19.46,0.0
2025-03-26,19.46,19.46,19.46,19.46,0.0
2025-03-27,19.46,19.46,19.46,19.46,0.0
2025-03-28,19.46,19.46,19.46,19.46,0.0
2025-03-31,19.46,19.46,19.46,19.46,0.0
2025-04-01,19.46,19.46,19.46,19.46,0.0
2025-04-02,19.46,19.46,19.46,19.46,0.0
2025-04-03,19.46,19.46,19.46,19.46,0.0
2025-04-04,18.48,18.48,18.46,18.46,508.0
2025-04-07,18.01,18.01,18.01,18.01,1477.0
2025-04-08,18.01,18.01,18.01,18.01,0.0
2025-04-09,19.0,19.0,19.0,19.0,500.0
2025-04-10,18.67,18.77,18.66,18.77,740.0
2025-04-11,19.1,19.1,19.1,19.1,200.0
2025-04-14,19.18,19.21,19.18,19.21,101.0
2025-04-15,18.92,18.92,18.92,18.92,100.0
2025-04-16,18.92,18.92,18.92,18.92,0.0
2025-04-17,18.92,18.92,18.92,18.92,0.0
2025-04-22,18.92,18.92,18.92,18.92,0.0
2025-04-23,18.92,18.92,18.92,18.92,0.0
2025-04-24,18.92,18.92,18.92,18.92,0.0
2025-04-28,18.92,18.92,18.92,18.92,0.0
2025-04-29,18.92,18.92,18.92,18.92,0.0
2025-04-30,18.92,18.92,18.92,18.92,0.0
2025-05-01,18.32,18.36,18.31,18.34,1371.0
2025-05-02,18.34,18.34,18.34,18.34,0.0
2025-05-05,18.34,18.34,18.34,18.34,0.0
2025-05-06,18.34,18.34,18.34,18.34,0.0
2025-05-07,18.34,18.34,18.34,18.34,0.0
2025-05-08,18.34,18.34,18.34,18.34,0.0
2025-05-09,18.34,18.34,18.34,18.34,0.0
2025-05-12,18.34,18.34,18.34,18.34,0.0
2025-05-13,18.34,18.34,18.34,18.34,0.0
2025-05-14,18.34,18.34,18.34,18.34,0.0
2025-05-15,19.8,19.8,19.8,19.8,1.0
2025-05-16,19.8,19.8,19.8,19.8,0.0
2025-05-19,19.8,19.8,19.8,19.8,0.0
2025-05-20,19.8,19.8,19.8,19.8,0.0
2025-05-21,19.8,19.8,19.8,19.8,0.0
2025-05-22,19.8,19.8,19.8,19.8,0.0
2025-05-23,19.8,19.8,19.8,19.8,0.0
2025-05-26,19.12,19.12,19.12,19.12,1000.0
2025-05-27,19.12,19.12,19.12,19.12,0.0
2025-05-28,18.85,19.12,18.85,19.12,1000.0
2025-05-29,19.12,19.12,19.12,19.12,0.0
2025-05-30,18.71,18.71,18.67,18.67,2.0
2025-06-02,18.67,18.67,18.67,18.67,0.0
2025-06-03,18.67,18.67,18.67,18.67,0.0
2025-06-04,18.67,18.67,18.67,18.67,0.0
2025-06-05,18.67,18.67,18.67,18.67,0.0
2025-06-06,18.67,18.67,18.67,18.67,0.0
2025-06-10,18.67,18.67,18.67,18.67,0.0
2025-06-11,18.67,18.67,18.67,18.67,0.0
2025-06-12,18.67,18.67,18.67,18.67,0.0
2025-06-13,18.67,18.67,18.67,18.67,0.0
2025-06-16,18.67,18.67,18.67,18.67,0.0
2025-06-17,18.67,18.67,18.67,18.67,0.0
2025-06-18,18.67,18.67,18.67,18.67,0.0
2025-06-19,18.67,18.67,18.67,18.67,0.0
2025-06-20,18.67,18.67,18.67,18.67,0.0
2025-06-23,18.67,18.67,18.67,18.67,0.0
2025-06-24,18.67,18.67,18.67,18.67,0.0
2025-06-25,18.67,18.67,18.67,18.67,0.0
2025-06-26,18.13,18.13,18.13,18.13,275.0
2025-06-27,18.21,18.21,18.21,18.21,545.0
2025-06-30,18.28,18.34,18.27,18.31,479.0
2025-07-01,18.15,18.15,18.15,18.15,275.0
2025-07-02,18.15,18.15,18.15,18.15,0.0
2025-07-03,18.15,18.15,18.15,18.15,0.0
2025-07-04,18.15,18.15,18.15,18.15,0.0
2025-07-07,18.15,18.15,18.15,18.15,0.0
2025-07-08,18.15,18.15,18.15,18.15,0.0
2025-07-09,18.15,18.15,18.15,18.15,0.0
2025-07-10,18.15,18.15,18.15,18.15,0.0
2025-07-11,18.15,18.15,18.15,18.15,0.0
2025-07-14,18.15,18.15,18.15,18.15,0.0
2025-07-15,18.15,18.15,18.15,18.15,0.0
2025-07-16,18.15,18.15,18.15,18.15,0.0
2025-07-17,18.15,18.15,18.15,18.15,0.0
2025-07-18,18.15,18.15,18.15,18.15,0.0
2025-07-21,18.15,18.15,18.15,18.15,0.0
2025-07-22,18.15,18.15,18.15,18.15,0.0
2025-07-23,18.15,18.15,18.15,18.15,0.0
2025-07-24,18.15,18.15,18.15,18.15,0.0
2025-07-25,18.15,18.15,18.15,18.15,0.0
2025-07-28,19.11,19.11,19.08,19.08,2301.0
2025-07-29,19.08,19.08,19.08,19.08,0.0
2025-07-30,19.08,19.08,19.08,19.08,0.0
2025-07-31,18.8,19.08,18.8,19.08,1.0
2025-08-01,18.88,19.08,18.88,19.08,1.0
2025-08-04,19.08,19.08,19.08,19.08,0.0
2025-08-05,19.08,19.08,19.08,19.08,0.0
2025-08-06,19.08,19.08,19.08,19.08,0.0
2025-08-07,19.08,19.08,19.08,19.08,0.0
2025-08-08,19.08,19.08,19.08,19.08,0.0
2025-08-11,18.88,18.88,18.88,18.88,1.0
2025-08-12,18.88,18.88,18.88,18.88,0.0
2025-08-13,18.6,18.6,18.6,18.6,2.0
2025-08-14,18.6,18.6,18.6,18.6,0.0
2025-08-15,18.6,18.6,18.6,18.6,0.0
2025-08-18,18.6,18.6,18.6,18.6,0.0
2025-08-19,18.6,18.6,18.6,18.6,0.0
2025-08-20,18.6,18.6,18.6,18.6,0.0
2025-08-21,18.6,18.6,18.6,18.6,0.0
2025-08-22,18.6,18.6,18.6,18.6,0.0
2025-08-25,18.6,18.6,18.6,18.6,0.0
2025-08-26,18.6,18.6,18.6,18.6,0.0
2025-08-27,18.6,18.6,18.6,18.6,0.0
2025-08-28,18.6,18.6,18.6,18.6,0.0
2025-08-29,18.82,18.82,18.6,18.6,1.0
2025-09-01,18.6,18.6,18.6,18.6,0.0
2025-09-02,18.6,18.6,18.6,18.6,0.0
2025-09-03,18.6,18.6,18.6,18.6,0.0
2025-09-04,18.6,18.6,18.6,18.6,0.0
2025-09-05,18.6,18.6,18.6,18.6,0.0
2025-09-08,18.83,18.83,18.83,18.83,1.0
2025-09-09,18.83,18.83,18.83,18.83,0.0
2025-09-10,19.18,19.18,18.83,18.83,3.0
2025-09-11,18.83,18.83,18.83,18.83,0.0
2025-09-12,18.83,18.83,18.83,18.83,0.0
2025-09-15,18.76,18.83,18.76,18.83,534.0
2025-09-16,18.51,18.83,18.51,18.83,3.0
2025-09-17,18.83,18.83,18.83,18.83,0.0
2025-09-18,18.83,18.83,18.83,18.83,0.0
2025-09-19,18.7,18.83,18.61,18.83,400.0
2025-09-22,18.83,18.83,18.83,18.83,0.0
2025-09-23,18.83,18.83,18.83,18.83,0.0
2025-09-24,18.83,18.83,18.83,18.83,0.0
2025-09-25,18.83,18.83,18.83,18.83,0.0
2025-09-26,19.32,19.32,18.83,18.83,500.0
2025-09-29,18.83,18.83,18.83,18.83,0.0
2025-09-30,18.94,19.05,18.94,19.05,2.0
2025-10-01,19.1,19.36,19.1,19.36,2875.0
2025-10-02,19.36,19.36,19.36,19.36,0.0
2025-10-03,19.36,19.36,19.36,19.36,0.0
2025-10-06,19.36,19.36,19.36,19.36,0.0
2025-10-07,19.17,19.27,19.16,19.17,2840.0
2025-10-08,19.07,19.07,18.85,19.05,2411.0
2025-10-09,19.05,19.05,19.05,19.05,0.0
2025-10-10,19.06,19.15,19.05,19.05,763.0
2025-10-13,18.8,18.8,18.79,18.8,263.0
2025-10-14,18.72,18.72,18.7,18.72,800.0
2025-10-15,18.41,18.41,18.41,18.41,462.0
2025-10-16,18.41,18.41,18.41,18.41,0.0
2025-10-17,18.41,18.41,18.41,18.41,0.0
2025-10-20,18.41,18.41,18.41,18.41,0.0
2025-10-21,18.41,18.41,18.41,18.41,0.0
2025-10-22,18.03,18.03,18.0,18.0,2.0
2025-10-23,18.0,18.0,18.0,18.0,0.0
2025-10-24,18.0,18.0,18.0,18.0,0.0
2025-10-27,18.28,18.31,18.28,18.28,3.0
2025-10-28,18.28,18.28,18.28,18.28,0.0
2025-10-29,18.34,18.43,18.34,18.37,3282.0
2025-10-30,18.37,18.37,18.37,18.37,0.0
2025-10-31,18.9,18.9,18.89,18.89,265.0
2025-11-03,18.89,18.89,18.89,18.89,0.0
2025-11-04,18.89,18.89,18.89,18.89,0.0
2025-11-05,18.89,18.89,18.89,18.89,0.0
2025-11-06,19.07,19.07,18.89,18.89,265.0
2025-11-07,19.01,19.01,19.01,19.01,26.0
2025-11-10,19.01,19.01,19.01,19.01,0.0
2025-11-11,19.01,19.01,19.01,19.01,0.0
2025-11-12,19.12,19.14,19.12,19.14,2.0
2025-11-13,19.14,19.14,19.14,19.14,0.0
2025-11-14,19.14,19.14,19.14,19.14,0.0
2025-11-17,19.14,19.14,19.14,19.14,0.0
2025-11-18,19.44,19.44,19.14,19.14,2.0
2025-11-19,19.14,19.14,19.14,19.14,0.0
2025-11-20,19.14,19.14,19.14,19.14,0.0
2025-11-21,19.14,19.14,19.14,19.14,0.0
2025-11-24,19.51,19.56,19.51,19.51,2500.0
2025-11-25,19.51,19.51,19.51,19.51,0.0
2025-11-26,19.57,19.57,19.57,19.57,1000.0