Date,Open,High,Low,Close,Volume
2022-08-15,22.51227505903473,22.51227505903473,22.51227505903473,22.51227505903473,0.0
2022-08-16,22.82933749559651,22.82933749559651,22.82933749559651,22.82933749559651,0.0
2022-08-17,22.887033077432324,22.887033077432324,22.887033077432324,22.887033077432324,0.0
2022-08-18,22.908495233216208,22.908495233216208,22.908495233216208,22.908495233216208,10001.0
2022-08-19,22.88147612680612,22.89048124289413,22.83645226391633,22.83645226391633,20478.0
2022-08-22,22.62033461262391,22.638343127235466,22.62033461262391,22.638343127235466,2079.0
2022-08-23,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,4000.0
2022-08-24,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,0.0
2022-08-25,22.404219158773785,22.404219158773785,22.404219158773785,22.404219158773785,1035.0
2022-08-26,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,3900.0
2022-08-29,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,0.0
2022-08-30,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,0.0
2022-08-31,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,0.0
2022-09-01,22.44924387616399,22.44924387616399,22.44924387616399,22.44924387616399,0.0
2022-09-02,22.0170050685622,22.026008466885507,22.0170050685622,22.0170050685622,12500.0
2022-09-05,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-06,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-07,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-08,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-09,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-12,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-13,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-14,22.0170050685622,22.0170050685622,22.0170050685622,22.0170050685622,0.0
2022-09-15,22.1250666712824,22.1250666712824,22.1250666712824,22.1250666712824,8.0
2022-09-16,21.935963618571428,21.935963618571428,21.935963618571428,21.935963618571428,292.0
2022-09-19,21.935963618571428,21.935963618571428,21.935963618571428,21.935963618571428,0.0
2022-09-20,21.935963618571428,21.935963618571428,21.935963618571428,21.935963618571428,0.0
2022-09-21,21.82790011503148,21.82790011503148,21.82790011503148,21.82790011503148,2000.0
2022-09-23,21.82790011503148,21.82790011503148,21.82790011503148,21.82790011503148,0.0
2022-09-26,21.82790011503148,21.82790011503148,21.82790011503148,21.82790011503148,0.0
2022-09-27,21.82790011503148,21.82790011503148,21.82790011503148,21.82790011503148,0.0
2022-09-28,21.82790011503148,21.82790011503148,21.82790011503148,21.82790011503148,0.0
2022-09-29,21.58476626096041,21.58476626096041,21.58476626096041,21.58476626096041,716.0
2022-09-30,21.58476626096041,21.58476626096041,21.58476626096041,21.58476626096041,0.0
2022-10-03,21.260590920178245,21.260590920178245,21.23357557457868,21.24258068977853,5000.0
2022-10-04,21.602776528080444,21.602776528080444,21.602776528080444,21.602776528080444,2000.0
2022-10-05,21.872928634061186,21.872928634061186,21.872928634061186,21.872928634061186,292.0
2022-10-06,21.872928634061186,21.872928634061186,21.872928634061186,21.872928634061186,0.0
2022-10-07,21.872928634061186,21.872928634061186,21.872928634061186,21.872928634061186,0.0
2022-10-10,21.503724810969643,21.503724810969643,21.503724810969643,21.503724810969643,2000.0
2022-10-11,21.58476626096041,21.58476626096041,21.58476626096041,21.58476626096041,2000.0
2022-10-12,21.58476626096041,21.58476626096041,21.58476626096041,21.58476626096041,0.0
2022-10-13,21.58476626096041,21.58476626096041,21.58476626096041,21.58476626096041,0.0
2022-10-14,21.56400354043614,21.64530736996021,21.56400354043614,21.64530736996021,2170.0
2022-10-17,21.64530736996021,21.64530736996021,21.64530736996021,21.64530736996021,0.0
2022-10-18,21.681440052565456,21.681440052565456,21.681440052565456,21.681440052565456,2000.0
2022-10-19,21.681440052565456,21.681440052565456,21.681440052565456,21.681440052565456,0.0
2022-10-20,21.681440052565456,21.681440052565456,21.681440052565456,21.681440052565456,0.0
2022-10-21,21.681440052565456,21.681440052565456,21.681440052565456,21.681440052565456,0.0
2022-10-24,21.681440052565456,21.681440052565456,21.681440052565456,21.681440052565456,0.0
2022-10-25,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,70.0
2022-10-26,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-10-27,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-10-28,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-10-31,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-01,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-02,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-03,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-04,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-07,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-08,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-09,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-10,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-11,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-14,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-15,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-16,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-17,21.78984950529968,21.78984950529968,21.78984950529968,21.78984950529968,0.0
2022-11-18,22.268646991828977,22.268646991828977,22.268646991828977,22.268646991828977,10000.0
2022-11-21,22.268646991828977,22.268646991828977,22.268646991828977,22.268646991828977,0.0
2022-11-22,22.34994931091392,22.358983450391463,22.34994931091392,22.358983450391463,10000.0
2022-11-23,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,10249.0
2022-11-24,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,0.0
2022-11-25,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,0.0
2022-11-28,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,0.0
2022-11-29,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,0.0
2022-11-30,22.476429400211565,22.476429400211565,22.476429400211565,22.476429400211565,0.0
2022-12-01,22.620971158083147,22.620971158083147,22.575800455040177,22.575800455040177,9000.0
2022-12-02,22.575800455040177,22.575800455040177,22.575800455040177,22.575800455040177,0.0
2022-12-05,22.611936939284917,22.611936939284917,22.611936939284917,22.611936939284917,30000.0
2022-12-06,22.611936939284917,22.611936939284917,22.611936939284917,22.611936939284917,0.0
2022-12-07,22.557733163327672,22.557733163327672,22.557733163327672,22.557733163327672,1.0
2022-12-08,22.503527358884256,22.503527358884256,22.422221822614823,22.422221822614823,12.0
2022-12-09,22.494494133835865,22.611936234595348,22.440291015147068,22.440291015147068,12606.0
2022-12-12,22.440291015147068,22.440291015147068,22.440291015147068,22.440291015147068,0.0
2022-12-13,22.53063200850276,22.54869856706156,22.53063200850276,22.54869856706156,19724.0
2022-12-14,22.54869856706156,22.54869856706156,22.54869856706156,22.54869856706156,0.0
2022-12-15,22.54869856706156,22.54869856706156,22.54869856706156,22.54869856706156,0.0
2022-12-16,22.54869856706156,22.54869856706156,22.54869856706156,22.54869856706156,0.0
2022-12-19,22.17830889164152,22.17830889164152,22.142174049021744,22.142174049021744,20010.0
2022-12-20,21.51883018615325,22.078934843821862,21.51883018615325,22.02473000002139,12166.0
2022-12-21,22.02473000002139,22.02473000002139,22.02473000002139,22.02473000002139,0.0
2022-12-22,22.02473000002139,22.02473000002139,22.02473000002139,22.02473000002139,0.0
2022-12-23,22.02473000002139,22.02473000002139,22.02473000002139,22.02473000002139,0.0
2022-12-28,22.02473000002139,22.02473000002139,22.02473000002139,22.02473000002139,0.0
2022-12-29,22.02473000002139,22.02473000002139,22.02473000002139,22.02473000002139,0.0
2022-12-30,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,73.0
2023-01-03,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-04,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-05,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-06,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-09,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-10,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-11,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-12,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-13,21.8350148833513,21.8350148833513,21.8350148833513,21.8350148833513,0.0
2023-01-16,21.91881062115811,21.91881062115811,21.91881062115811,21.91881062115811,0.0
2023-01-17,21.91881062115811,21.91881062115811,21.91881062115811,21.91881062115811,0.0
2023-01-18,21.91881062115811,21.91881062115811,21.91881062115811,21.91881062115811,0.0
2023-01-19,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,6.0
2023-01-20,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,0.0
2023-01-23,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,0.0
2023-01-24,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,0.0
2023-01-25,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,0.0
2023-01-27,22.45385906651412,22.45385906651412,22.45385906651412,22.45385906651412,0.0
2023-01-30,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,138.0
2023-01-31,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-01,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-02,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-03,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-06,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-07,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-08,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-09,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-10,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-13,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,20.0
2023-02-14,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-15,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-16,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-17,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-20,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-21,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-22,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-23,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-24,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-27,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-02-28,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-03-01,22.671502927753565,22.671502927753565,22.671502927753565,22.671502927753565,0.0
2023-03-02,22.57174790733569,22.57174790733569,22.57174790733569,22.57174790733569,4.0
2023-03-03,22.57174790733569,22.57174790733569,22.57174790733569,22.57174790733569,0.0
2023-03-06,22.57174790733569,22.57174790733569,22.57174790733569,22.57174790733569,0.0
2023-03-07,22.9254275664725,22.94356345676212,22.9254275664725,22.94356345676212,6000.0
2023-03-08,22.94356345676212,22.94356345676212,22.94356345676212,22.94356345676212,0.0
2023-03-09,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,19.0
2023-03-10,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-03-13,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-03-14,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-03-15,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-03-16,22.76218724253129,22.78032485837329,22.76218724253129,22.78032485837329,2000.0
2023-03-17,22.78032485837329,22.78032485837329,22.78032485837329,22.78032485837329,0.0
2023-03-20,22.78032485837329,22.78032485837329,22.78032485837329,22.78032485837329,0.0
2023-03-21,22.78032485837329,22.78032485837329,22.78032485837329,22.78032485837329,0.0
2023-03-22,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,1000.0
2023-03-23,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-24,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-27,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-28,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-29,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-30,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-03-31,22.871012968589305,22.871012968589305,22.871012968589305,22.871012968589305,0.0
2023-04-03,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,260.0
2023-04-04,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-05,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-06,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-11,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-12,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-13,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-14,23.17027612902316,23.17027612902316,23.17027612902316,23.17027612902316,0.0
2023-04-17,23.2443111574198,23.2443111574198,23.2443111574198,23.2443111574198,0.0
2023-04-18,23.2443111574198,23.2443111574198,23.2443111574198,23.2443111574198,0.0
2023-04-19,23.2443111574198,23.2443111574198,23.2443111574198,23.2443111574198,0.0
2023-04-20,23.2443111574198,23.2443111574198,23.2443111574198,23.2443111574198,0.0
2023-04-21,23.29889878104328,23.33528819223764,23.29889878104328,23.33528819223764,4002.0
2023-04-24,23.33528819223764,23.33528819223764,23.33528819223764,23.33528819223764,0.0
2023-04-26,23.33528819223764,23.33528819223764,23.33528819223764,23.33528819223764,0.0
2023-04-27,23.33528819223764,23.33528819223764,23.33528819223764,23.33528819223764,0.0
2023-04-28,23.41716600291789,23.41716600291789,23.41716600291789,23.41716600291789,998.0
2023-05-01,23.41716600291789,23.41716600291789,23.41716600291789,23.41716600291789,0.0
2023-05-02,23.65370171303375,23.65370171303375,23.580921161787277,23.590018947596235,351.0
2023-05-03,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-04,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-05,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-08,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-09,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-10,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-11,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-12,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-15,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-16,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-17,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-18,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-19,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-22,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-23,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-24,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-25,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-26,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-29,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-30,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-05-31,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-01,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-02,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-05,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-06,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-07,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-08,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-09,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-13,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-14,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-15,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-16,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-19,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-20,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-21,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-22,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-23,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-26,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-27,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-28,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-29,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-06-30,23.590018947596235,23.590018947596235,23.590018947596235,23.590018947596235,0.0
2023-07-03,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-04,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-05,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-06,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-07,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-10,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,19.0
2023-07-11,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-12,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-13,23.81134469668914,23.81134469668914,23.81134469668914,23.81134469668914,0.0
2023-07-14,23.76542512366613,23.76542512366613,23.756243733810457,23.756243733810457,600.0
2023-07-17,23.79297679343532,23.80215993566286,23.79297679343532,23.80215993566286,6000.0
2023-07-18,23.80215993566286,23.80215993566286,23.80215993566286,23.80215993566286,0.0
2023-07-19,23.80215993566286,23.80215993566286,23.80215993566286,23.80215993566286,0.0
2023-07-20,23.80215993566286,23.80215993566286,23.80215993566286,23.80215993566286,0.0
2023-07-21,23.884803776701887,23.884803776701887,23.884803776701887,23.884803776701887,20.0
2023-07-24,23.884803776701887,23.884803776701887,23.884803776701887,23.884803776701887,0.0
2023-07-25,23.884803776701887,23.884803776701887,23.884803776701887,23.884803776701887,0.0
2023-07-26,23.90317230388952,23.930719978554286,23.86643973566281,23.930719978554286,119.0
2023-07-27,23.930719978554286,23.930719978554286,23.930719978554286,23.930719978554286,0.0
2023-07-28,23.94908703549413,23.976636462553166,23.93990389314112,23.96745332020016,10000.0
2023-07-31,23.96745332020016,23.96745332020016,23.96745332020016,23.96745332020016,0.0
2023-08-01,23.96745332020016,23.96745332020016,23.96745332020016,23.96745332020016,0.0
2023-08-02,24.059281429195178,24.059281429195178,24.013365720413063,24.013365720413063,2.0
2023-08-03,24.013365720413063,24.013365720413063,24.013365720413063,24.013365720413063,0.0
2023-08-04,24.013365720413063,24.013365720413063,24.013365720413063,24.013365720413063,0.0
2023-08-07,24.013365720413063,24.013365720413063,24.013365720413063,24.013365720413063,0.0
2023-08-08,23.92,23.92,23.92,23.92,19.0
2023-08-09,24.08,24.08,23.995,23.995,7589.0
2023-08-10,23.995,23.995,23.995,23.995,0.0
2023-08-11,23.995,23.995,23.995,23.995,0.0
2023-08-14,23.995,23.995,23.995,23.995,0.0
2023-08-15,23.995,23.995,23.995,23.995,0.0
2023-08-16,23.995,23.995,23.995,23.995,0.0
2023-08-17,23.8,23.8,23.785,23.785,2.0
2023-08-18,23.785,23.785,23.785,23.785,0.0
2023-08-21,23.785,23.785,23.785,23.785,0.0
2023-08-22,23.785,23.785,23.785,23.785,0.0
2023-08-23,23.84,23.84,23.81,23.81,2.0
2023-08-24,23.81,23.81,23.81,23.81,0.0
2023-08-25,23.81,23.81,23.81,23.81,0.0
2023-08-28,23.81,23.81,23.81,23.81,0.0
2023-08-29,23.81,23.81,23.81,23.81,0.0
2023-08-30,23.81,23.81,23.81,23.81,0.0
2023-08-31,23.81,23.81,23.81,23.81,0.0
2023-09-01,24.245,24.245,24.215,24.215,116.0
2023-09-04,24.215,24.215,24.215,24.215,0.0
2023-09-05,24.215,24.215,24.215,24.215,0.0
2023-09-06,24.235,24.235,24.15,24.15,2.0
2023-09-07,24.14,24.14,24.07,24.07,2.0
2023-09-08,24.14,24.14,24.08,24.08,2.0
2023-09-11,24.08,24.08,24.08,24.08,0.0
2023-09-12,24.08,24.08,24.08,24.08,0.0
2023-09-13,24.125,24.125,24.04,24.04,2.0
2023-09-14,24.135,24.135,24.105,24.115,4.0
2023-09-15,24.115,24.115,24.115,24.115,0.0
2023-09-18,24.115,24.115,24.115,24.115,0.0
2023-09-19,24.115,24.115,24.115,24.115,0.0
2023-09-20,23.96,23.96,23.895,23.895,1105.0
2023-09-21,24.16,24.16,23.775,23.775,3.0
2023-09-22,23.775,23.775,23.775,23.775,0.0
2023-09-25,23.775,23.775,23.775,23.775,0.0
2023-09-26,23.775,23.775,23.775,23.775,0.0
2023-09-27,23.775,23.775,23.565,23.675,19307.0
2023-09-28,23.675,23.675,23.675,23.675,144.0
2023-09-29,23.875,23.875,23.59,23.61,4463.0
2023-10-02,23.645,23.685,23.58,23.675,10370.0
2023-10-03,23.675,23.675,23.675,23.675,0.0
2023-10-04,23.445,23.445,23.445,23.445,1.0
2023-10-05,23.525,23.525,23.465,23.465,2.0
2023-10-06,23.465,23.465,23.465,23.465,0.0
2023-10-09,23.465,23.465,23.465,23.465,0.0
2023-10-10,23.465,23.465,23.465,23.465,0.0
2023-10-11,23.7,23.74,23.69,23.69,5149.0
2023-10-12,23.82,23.86,23.765,23.795,6854.0
2023-10-13,23.795,23.795,23.795,23.795,0.0
2023-10-16,23.95,23.95,23.95,23.95,0.0
2023-10-17,24.36,24.36,23.785,23.86,4015.0
2023-10-18,23.7,23.7,23.62,23.62,2.0
2023-10-19,23.545,23.545,23.45,23.45,7403.0
2023-10-20,23.45,23.45,23.45,23.45,0.0
2023-10-23,23.285,23.285,23.285,23.285,6236.0
2023-10-24,23.285,23.285,23.285,23.285,0.0
2023-10-25,23.38,23.38,23.37,23.37,2313.0
2023-10-26,23.165,23.165,23.165,23.165,1.0
2023-10-27,23.165,23.165,23.165,23.165,0.0
2023-10-30,23.165,23.165,23.165,23.165,0.0
2023-10-31,23.165,23.165,23.165,23.165,0.0
2023-11-01,23.135,23.135,23.135,23.135,1.0
2023-11-02,23.135,23.135,23.135,23.135,0.0
2023-11-03,23.135,23.135,23.135,23.135,0.0
2023-11-06,23.2,23.2,23.2,23.2,1.0
2023-11-07,23.2,23.2,23.2,23.2,0.0
2023-11-08,23.2,23.2,23.2,23.2,0.0
2023-11-09,23.2,23.2,23.2,23.2,0.0
2023-11-10,23.2,23.2,23.2,23.2,0.0
2023-11-13,23.2,23.2,23.2,23.2,0.0
2023-11-14,23.2,23.2,23.2,23.2,0.0
2023-11-15,23.2,23.2,23.2,23.2,0.0
2023-11-16,23.2,23.2,23.2,23.2,0.0
2023-11-17,23.2,23.2,23.2,23.2,0.0
2023-11-20,23.2,23.2,23.2,23.2,0.0
2023-11-21,23.2,23.2,23.2,23.2,0.0
2023-11-22,23.2,23.2,23.2,23.2,0.0
2023-11-23,23.2,23.2,23.2,23.2,0.0
2023-11-24,24.055,24.22,23.94,23.94,26030.0
2023-11-27,23.94,23.94,23.94,23.94,0.0
2023-11-28,23.94,23.94,23.94,23.94,0.0
2023-11-29,24.005,24.005,24.005,24.005,22.0
2023-11-30,24.005,24.005,24.005,24.005,0.0
2023-12-01,24.005,24.005,24.005,24.005,0.0
2023-12-04,24.005,24.005,24.005,24.005,0.0
2023-12-05,24.005,24.005,24.005,24.005,0.0
2023-12-06,24.005,24.005,24.005,24.005,0.0
2023-12-07,24.375,24.375,24.005,24.005,21.0
2023-12-08,24.135,24.135,24.135,24.135,4.0
2023-12-11,24.135,24.135,24.135,24.135,0.0
2023-12-12,24.135,24.135,24.135,24.135,0.0
2023-12-13,24.135,24.135,24.135,24.135,0.0
2023-12-14,24.135,24.135,24.135,24.135,0.0
2023-12-15,24.735,24.735,24.735,24.735,2058.0
2023-12-18,24.735,24.735,24.735,24.735,100.0
2023-12-19,24.735,24.735,24.735,24.735,0.0
2023-12-20,24.735,24.735,24.735,24.735,0.0
2023-12-21,24.79,24.84,24.79,24.83,6715.0
2023-12-22,24.83,24.83,24.83,24.83,0.0
2023-12-27,25.095,25.095,24.92,25.095,215.0
2023-12-28,25.005,25.005,24.92,24.96,253.0
2023-12-29,24.995,24.995,24.83,24.83,4488.0
2024-01-02,24.83,24.83,24.83,24.83,0.0
2024-01-03,24.96,24.96,24.865,24.865,44.0
2024-01-04,24.865,24.865,24.84,24.84,120.0
2024-01-05,24.84,24.84,24.84,24.84,0.0
2024-01-08,24.67,24.67,24.67,24.67,6000.0
2024-01-09,24.67,24.67,24.67,24.67,0.0
2024-01-10,24.67,24.67,24.67,24.67,0.0
2024-01-11,24.67,24.67,24.67,24.67,0.0
2024-01-12,25.03,25.03,24.95,24.95,21.0
2024-01-15,25.04,25.06,24.95,24.95,142.0
2024-01-16,25.085,25.095,25.03,25.045,8453.0
2024-01-17,25.02,25.02,24.945,24.98,154.0
2024-01-18,24.98,24.98,24.98,24.98,777.0
2024-01-19,24.99,24.99,24.98,24.98,285.0
2024-01-22,25.11,25.11,25.11,25.11,33.0
2024-01-23,25.11,25.11,25.11,25.11,0.0
2024-01-24,25.215,25.215,25.16,25.16,2.0
2024-01-25,25.235,25.235,25.235,25.235,40.0
2024-01-29,25.345,25.345,25.24,25.24,4.0
2024-01-30,25.24,25.24,25.24,25.24,0.0
2024-01-31,25.51,25.51,25.39,25.455,375.0
2024-02-01,25.4,25.4,25.38,25.38,2.0
2024-02-02,25.55,25.615,25.53,25.565,4030.0
2024-02-05,25.565,25.565,25.565,25.565,0.0
2024-02-06,25.565,25.565,25.565,25.565,0.0
2024-02-07,25.55,25.56,25.495,25.495,52.0
2024-02-08,25.605,25.64,25.605,25.63,8090.0
2024-02-09,25.65,25.65,25.595,25.615,1242.0
2024-02-12,25.66,25.66,25.595,25.595,208.0
2024-02-13,25.595,25.595,25.595,25.595,0.0
2024-02-14,25.455,25.455,25.455,25.455,157.0
2024-02-15,25.66,25.66,25.455,25.455,34.0
2024-02-16,25.76,25.76,25.67,25.67,2002.0
2024-02-19,25.615,25.615,25.615,25.615,35.0
2024-02-20,25.69,25.69,25.69,25.69,1000.0
2024-02-21,25.63,25.64,25.54,25.54,945.0
2024-02-22,25.745,25.745,25.64,25.64,650.0
2024-02-23,25.8,25.8,25.735,25.735,2.0
2024-02-26,25.855,25.875,25.855,25.875,507.0
2024-02-27,25.875,25.875,25.875,25.875,4.0
2024-02-28,25.875,25.875,25.855,25.855,53.0
2024-02-29,25.92,25.92,25.885,25.885,41.0
2024-03-01,25.885,25.885,25.885,25.885,0.0
2024-03-04,26.085,26.085,26.08,26.08,1157.0
2024-03-05,26.07,26.07,26.06,26.06,4000.0
2024-03-06,26.06,26.06,25.995,25.995,66.0
2024-03-07,26.115,26.115,26.005,26.005,78.0
2024-03-08,26.115,26.215,26.115,26.18,35.0
2024-03-11,26.085,26.085,26.04,26.04,1235.0
2024-03-12,26.105,26.105,26.05,26.05,2.0
2024-03-13,26.05,26.05,26.05,26.05,0.0
2024-03-14,26.16,26.16,26.16,26.16,3503.0
2024-03-15,26.08,26.085,26.08,26.085,2037.0
2024-03-18,26.05,26.05,26.05,26.05,891.0
2024-03-19,26.05,26.05,26.05,26.05,0.0
2024-03-20,26.215,26.215,26.135,26.135,2.0
2024-03-21,26.265,26.33,26.265,26.3,9249.0
2024-03-22,26.355,26.355,26.29,26.29,2.0
2024-03-25,26.29,26.29,26.29,26.29,0.0
2024-03-26,26.42,26.42,26.42,26.42,100.0
2024-03-27,26.41,26.505,26.41,26.505,9379.0
2024-03-28,26.535,26.535,26.535,26.535,69.0
2024-04-02,26.535,26.55,26.495,26.495,2897.0
2024-04-03,26.29,26.45,26.29,26.45,7663.0
2024-04-04,26.45,26.45,26.45,26.45,0.0
2024-04-05,26.2,26.2,26.16,26.16,2672.0
2024-04-08,26.16,26.16,26.16,26.16,0.0
2024-04-09,26.16,26.16,26.16,26.16,0.0
2024-04-10,26.28,26.31,26.235,26.31,1275.0
2024-04-11,26.16,26.16,26.16,26.16,1595.0
2024-04-12,26.16,26.16,26.16,26.16,0.0
2024-04-15,26.145,26.145,26.135,26.135,300.0
2024-04-16,26.06,26.06,25.985,25.985,11048.0
2024-04-17,25.91,25.91,25.89,25.89,723.0
2024-04-18,25.735,25.8,25.59,25.78,12240.0
2024-04-19,25.805,25.805,25.735,25.735,2.0
2024-04-22,25.835,25.835,25.74,25.825,1188.0
2024-04-23,25.825,25.825,25.825,25.825,0.0
2024-04-24,25.95,25.955,25.9,25.9,1289.0
2024-04-26,25.79,25.79,25.78,25.78,2039.0
2024-04-29,25.965,25.985,25.875,25.89,12576.0
2024-04-30,25.89,25.89,25.89,25.89,0.0
2024-05-01,25.875,25.875,25.8,25.8,2.0
2024-05-02,25.8,25.8,25.8,25.8,0.0
2024-05-03,25.92,25.92,25.845,25.845,2.0
2024-05-06,25.995,25.995,25.995,25.995,100.0
2024-05-07,25.995,25.995,25.995,25.995,0.0
2024-05-08,26.295,26.295,26.245,26.275,18491.0
2024-05-09,26.17,26.17,26.17,26.17,35.0
2024-05-10,27.47,27.47,26.22,26.22,574.0
2024-05-13,26.255,26.255,26.255,26.255,193.0
2024-05-14,26.255,26.255,26.255,26.255,0.0
2024-05-15,26.295,26.295,26.21,26.21,2.0
2024-05-16,26.21,26.21,26.21,26.21,0.0
2024-05-17,26.445,26.445,26.21,26.21,882.0
2024-05-20,26.435,26.435,26.36,26.36,355.0
2024-05-21,26.36,26.36,26.36,26.36,0.0
2024-05-22,26.45,26.45,26.36,26.36,2.0
2024-05-23,26.36,26.36,26.36,26.36,0.0
2024-05-24,26.36,26.36,26.36,26.36,0.0
2024-05-27,26.36,26.36,26.36,26.36,0.0
2024-05-28,26.36,26.36,26.36,26.36,0.0
2024-05-29,26.34,26.34,26.2,26.2,2088.0
2024-05-30,26.2,26.2,26.2,26.2,0.0
2024-05-31,26.17,26.18,26.095,26.095,321.0
2024-06-03,26.095,26.095,26.095,26.095,0.0
2024-06-04,26.23,26.23,26.23,26.23,210.0
2024-06-05,26.23,26.23,26.23,26.23,0.0
2024-06-06,26.23,26.23,26.23,26.23,0.0
2024-06-07,26.52,26.52,26.52,26.52,209.0
2024-06-11,26.52,26.52,26.435,26.46,4.0
2024-06-12,26.48,26.48,26.395,26.395,2.0
2024-06-13,26.395,26.395,26.395,26.395,0.0
2024-06-14,26.535,26.61,26.535,26.565,382.0
2024-06-17,26.565,26.565,26.565,26.565,0.0
2024-06-18,26.67,26.67,26.67,26.67,875.0
2024-06-19,26.685,26.685,26.585,26.585,2.0
2024-06-20,26.585,26.585,26.585,26.585,0.0
2024-06-21,26.565,26.565,26.525,26.565,7800.0
2024-06-24,26.62,26.62,26.62,26.62,3600.0
2024-06-25,26.65,26.65,26.65,26.65,314.0
2024-06-26,26.18,26.675,26.18,26.51,3814.0
2024-06-27,26.51,26.51,26.51,26.51,0.0
2024-06-28,26.51,26.51,26.51,26.51,0.0
2024-07-01,27.025,27.025,27.025,27.025,1.0
2024-07-02,27.025,27.025,27.025,27.025,0.0
2024-07-03,27.025,27.025,26.51,26.51,22.0
2024-07-04,26.635,26.665,26.625,26.665,7415.0
2024-07-05,26.665,26.665,26.665,26.665,0.0
2024-07-08,26.665,26.665,26.665,26.665,0.0
2024-07-09,26.665,26.665,26.665,26.665,0.0
2024-07-10,26.74,26.74,26.7,26.7,2.0
2024-07-11,26.835,26.835,26.805,26.805,2.0
2024-07-12,26.89,26.92,26.875,26.9,3560.0
2024-07-15,26.9,26.9,26.9,26.9,0.0
2024-07-16,26.99,26.99,26.98,26.99,6000.0
2024-07-17,26.99,26.99,26.99,26.99,0.0
2024-07-18,27.11,27.11,27.005,27.005,25.0
2024-07-19,26.95,26.95,26.835,26.835,1082.0
2024-07-22,26.785,26.785,26.785,26.785,35.0
2024-07-23,26.94,26.97,26.92,26.97,17913.0
2024-07-24,27.005,27.005,26.95,26.95,446.0
2024-07-25,26.89,26.89,26.885,26.885,5982.0
2024-07-26,26.865,26.875,26.76,26.76,3206.0
2024-07-29,26.76,26.76,26.76,26.76,0.0
2024-07-30,26.76,26.76,26.76,26.76,0.0
2024-07-31,27.065,27.11,27.065,27.11,549.0
2024-08-01,27.11,27.11,27.11,27.11,0.0
2024-08-02,26.995,26.995,26.995,26.995,1000.0
2024-08-05,26.645,26.645,26.625,26.625,6000.0
2024-08-06,26.625,27.11,26.56,26.68,14783.0
2024-08-07,26.455,26.605,26.455,26.585,1162.0
2024-08-08,26.435,26.435,26.435,26.435,20.0
2024-08-09,26.56,26.615,26.55,26.55,5702.0
2024-08-12,26.55,26.55,26.55,26.55,0.0
2024-08-13,26.78,26.785,26.76,26.785,3655.0
2024-08-14,26.785,26.785,26.785,26.785,0.0
2024-08-15,26.98,27.065,26.98,26.98,1509.0
2024-08-16,27.15,27.235,27.15,27.235,11551.0
2024-08-19,27.835,27.835,27.12,27.12,1051.0
2024-08-20,27.205,27.255,27.205,27.255,2.0
2024-08-21,27.255,27.255,27.235,27.235,580.0
2024-08-22,27.235,27.235,27.235,27.235,0.0
2024-08-23,27.295,27.295,27.275,27.285,4.0
2024-08-26,27.285,27.285,27.285,27.285,0.0
2024-08-27,27.33,27.33,27.33,27.33,843.0
2024-08-28,27.295,27.295,27.255,27.295,440.0
2024-08-29,27.215,27.225,27.215,27.225,2095.0
2024-08-30,27.235,27.235,27.235,27.235,114.0
2024-09-02,27.235,27.235,27.235,27.235,0.0
2024-09-03,27.34,27.34,27.34,27.34,1920.0
2024-09-04,27.17,27.17,27.065,27.065,20.0
2024-09-05,27.18,27.18,27.18,27.18,35.0
2024-09-06,27.18,27.18,27.1,27.1,2.0
2024-09-09,27.1,27.1,27.1,27.1,0.0
2024-09-10,27.215,27.225,27.18,27.19,34202.0
2024-09-11,27.225,27.225,27.17,27.17,2.0
2024-09-12,27.17,27.17,27.17,27.17,0.0
2024-09-13,27.455,27.455,27.455,27.455,349.0
2024-09-16,27.59,27.59,27.59,27.59,2862.0
2024-09-17,27.59,27.59,27.59,27.59,0.0
2024-09-18,27.645,27.645,27.495,27.495,12.0
2024-09-19,27.495,27.495,27.495,27.495,1593.0
2024-09-20,27.625,27.625,27.55,27.55,69.0
2024-09-23,27.55,27.55,27.55,27.55,0.0
2024-09-24,27.55,27.55,27.55,27.55,0.0
2024-09-25,27.51,27.55,27.475,27.495,15715.0
2024-09-26,27.605,27.615,27.605,27.605,6526.0
2024-09-27,27.6,27.6,27.6,27.6,1051.0
2024-09-30,27.6,27.6,27.6,27.6,0.0
2024-10-01,27.6,27.6,27.6,27.6,0.0
2024-10-02,27.5,27.57,27.495,27.495,6502.0
2024-10-03,27.53,27.53,27.495,27.5,8161.0
2024-10-04,27.405,27.51,27.405,27.51,747.0
2024-10-07,27.54,27.58,27.475,27.57,6610.0
2024-10-08,27.6,27.605,27.455,27.605,13576.0
2024-10-09,27.6,27.6,27.53,27.53,2.0
2024-10-10,27.635,27.695,27.625,27.685,3750.0
2024-10-11,27.685,27.695,27.6,27.645,14446.0
2024-10-14,27.645,27.645,27.645,27.645,0.0
2024-10-15,27.645,27.645,27.645,27.645,0.0
2024-10-16,27.77,27.78,27.73,27.73,42.0
2024-10-17,27.915,27.915,27.915,27.915,0.0
2024-10-18,27.82,27.895,27.715,27.715,2321.0
2024-10-21,27.77,27.77,27.77,27.77,138.0
2024-10-22,27.8,27.8,27.8,27.8,1000.0
2024-10-23,27.655,27.655,27.59,27.59,3502.0
2024-10-24,27.655,27.655,27.59,27.59,23.0
2024-10-25,27.655,27.655,27.655,27.655,350.0
2024-10-28,27.35,27.735,27.35,27.735,7700.0
2024-10-29,27.83,27.83,27.725,27.725,2.0
2024-10-30,27.755,27.81,27.755,27.78,4002.0
2024-10-31,27.725,27.725,27.725,27.725,2000.0
2024-11-01,27.4,27.425,27.39,27.39,4.0
2024-11-04,27.475,27.62,27.475,27.525,3472.0
2024-11-05,27.61,27.61,27.61,27.61,1.0
2024-11-06,27.59,28.385,27.59,27.715,205.0
2024-11-07,27.715,27.715,27.715,27.715,0.0
2024-11-08,28.56,28.56,27.88,27.885,4586.0
2024-11-11,27.985,27.985,27.985,27.985,18.0
2024-11-12,27.965,28.02,27.965,28.02,4.0
2024-11-13,27.985,27.985,27.87,27.87,24.0
2024-11-14,28.02,28.02,27.915,27.915,4286.0
2024-11-15,27.995,28.0,27.895,27.895,1260.0
2024-11-18,27.895,27.895,27.895,27.895,0.0
2024-11-19,27.965,27.965,27.965,27.965,2.0
2024-11-20,29.355,29.355,27.915,27.995,318.0
2024-11-21,27.935,27.935,27.86,27.86,2.0
2024-11-22,28.04,28.04,28.04,28.04,411.0
2024-11-25,28.04,28.04,28.04,28.04,0.0
2024-11-26,28.175,28.195,28.11,28.11,1727.0
2024-11-27,28.24,28.24,28.205,28.205,2.0
2024-11-28,28.455,28.455,28.28,28.28,850.0
2024-11-29,28.24,28.28,28.215,28.27,7505.0
2024-12-02,28.33,28.33,28.33,28.33,823.0
2024-12-03,28.475,28.5,28.425,28.425,35.0
2024-12-04,28.425,28.425,28.425,28.425,0.0
2024-12-05,28.425,28.425,28.425,28.425,0.0
2024-12-06,28.425,28.425,28.425,28.425,0.0
2024-12-09,28.425,28.425,28.425,28.425,0.0
2024-12-10,28.56,28.56,28.52,28.52,2.0
2024-12-11,28.59,28.59,28.5,28.5,741.0
2024-12-12,28.78,28.78,28.57,28.57,5160.0
2024-12-13,28.425,28.425,28.135,28.135,26.0
2024-12-16,28.135,28.135,28.135,28.135,0.0
2024-12-17,28.415,28.57,28.415,28.57,2025.0
2024-12-18,28.605,28.605,28.475,28.475,4.0
2024-12-19,28.185,28.185,28.185,28.185,239.0
2024-12-20,27.955,28.185,27.955,28.185,102.0
2024-12-23,28.175,28.235,28.175,28.195,2381.0
2024-12-24,28.31,28.465,28.28,28.465,2132.0
2024-12-27,28.595,28.595,28.395,28.395,4.0
2024-12-30,28.395,28.395,28.395,28.395,0.0
2024-12-31,28.395,28.395,28.395,28.395,0.0
2025-01-02,28.53,28.53,28.175,28.235,1008.0
2025-01-03,28.235,28.235,28.235,28.235,0.0
2025-01-06,28.235,28.235,28.235,28.235,0.0
2025-01-07,28.34,28.34,28.235,28.235,32.0
2025-01-08,28.365,28.365,28.32,28.32,2.0
2025-01-09,28.32,28.32,28.32,28.32,2000.0
2025-01-10,28.31,28.31,28.26,28.26,2002.0
2025-01-13,28.06,28.135,27.975,28.135,10215.0
2025-01-14,28.31,28.31,28.31,28.31,20.0
2025-01-15,28.0,28.4,28.0,28.4,12140.0
2025-01-16,28.245,28.34,28.225,28.255,6527.0
2025-01-17,28.255,28.255,28.255,28.255,0.0
2025-01-20,29.66,29.66,28.415,28.455,10609.0
2025-01-21,28.455,28.455,28.455,28.455,0.0
2025-01-22,28.455,28.455,28.455,28.455,0.0
2025-01-23,28.58,28.58,28.58,28.58,1000.0
2025-01-24,28.705,28.705,28.61,28.61,2.0
2025-01-28,28.745,28.745,28.745,28.745,1.0
2025-01-29,28.705,28.86,28.62,28.86,8311.0
2025-01-30,28.735,28.735,28.735,28.735,1007.0
2025-01-31,28.84,28.84,28.84,28.84,2000.0
2025-02-03,28.54,28.55,28.505,28.505,675.0
2025-02-04,28.505,28.505,28.505,28.505,0.0
2025-02-05,28.55,28.55,28.455,28.455,228.0
2025-02-06,28.695,28.735,28.695,28.735,878.0
2025-02-07,28.745,28.745,28.675,28.675,2.0
2025-02-10,28.675,28.675,28.675,28.675,839.0
2025-02-11,28.685,28.685,28.65,28.65,2564.0
2025-02-12,28.62,28.62,28.535,28.535,2.0
2025-02-13,28.66,28.66,28.54,28.54,2.0
2025-02-14,28.54,28.54,28.54,28.54,0.0
2025-02-17,29.315,29.325,28.81,28.81,7333.0
2025-02-18,28.725,28.83,28.725,28.725,3558.0
2025-02-19,28.695,28.82,28.64,28.805,5853.0
2025-02-20,28.695,28.695,28.525,28.525,10187.0
2025-02-21,28.57,28.57,28.475,28.475,5132.0
2025-02-24,28.475,28.475,28.475,28.475,0.0
2025-02-25,28.475,28.57,28.475,28.57,32235.0
2025-02-26,28.57,28.57,28.57,28.57,0.0
2025-02-27,28.57,28.57,28.57,28.57,0.0
2025-02-28,28.92,28.92,28.32,28.32,3910.0
2025-03-03,28.32,28.32,28.32,28.32,0.0
2025-03-04,28.4,28.415,28.4,28.415,2575.0
2025-03-05,28.35,28.455,28.35,28.455,3780.0
2025-03-06,28.36,28.36,28.36,28.36,1877.0
2025-03-07,28.165,28.165,28.03,28.03,2.0
2025-03-10,28.03,28.03,27.975,27.985,3250.0
2025-03-11,27.665,27.685,27.665,27.665,1101.0
2025-03-12,27.715,27.715,27.715,27.715,2794.0
2025-03-13,27.705,27.705,27.635,27.635,1077.0
2025-03-14,27.695,27.695,27.695,27.695,100.0
2025-03-17,27.77,28.445,27.77,28.445,8276.0
2025-03-18,27.865,27.885,27.865,27.885,439.0
2025-03-19,27.78,27.78,27.74,27.74,5731.0
2025-03-20,27.99,27.99,27.935,27.935,1857.0
2025-03-21,27.895,27.965,27.895,27.925,7007.0
2025-03-24,28.09,28.09,27.975,27.975,2844.0
2025-03-25,28.03,28.03,27.975,27.975,467.0
2025-03-26,28.08,28.08,28.08,28.08,102.0
2025-03-27,27.895,27.905,27.875,27.905,1619.0
2025-03-28,27.965,27.965,27.895,27.895,7.0
2025-03-31,27.655,27.715,27.655,27.715,179.0
2025-04-01,27.8,27.865,27.78,27.865,4268.0
2025-04-02,27.885,27.885,27.84,27.84,4916.0
2025-04-03,27.675,27.855,27.645,27.855,12340.0
2025-04-04,27.55,27.73,27.53,27.665,32111.0
2025-04-07,27.04,27.04,27.01,27.01,206.0
2025-04-08,27.385,27.395,27.385,27.395,1954.0
2025-04-09,27.395,27.395,27.395,27.395,0.0
2025-04-10,27.55,27.84,27.54,27.83,9000.0
2025-04-11,27.275,27.93,27.265,27.51,15232.0
2025-04-14,27.69,27.69,27.69,27.69,0.0
2025-04-15,27.74,27.74,27.74,27.74,54.0
2025-04-16,27.69,27.69,27.69,27.69,90.0
2025-04-17,27.455,27.585,27.45,27.525,2875.0
2025-04-22,27.525,27.525,27.42,27.465,7284.0
2025-04-23,27.64,27.805,27.605,27.805,6064.0
2025-04-24,27.945,27.945,27.835,27.835,107.0
2025-04-28,28.07,28.195,28.07,28.145,12097.0
2025-04-29,28.235,28.235,28.06,28.06,4971.0
2025-04-30,28.275,28.275,28.195,28.195,53.0
2025-05-01,28.195,28.46,28.195,28.46,13239.0
2025-05-02,28.46,28.46,28.39,28.39,4.0
2025-05-05,28.44,28.44,28.195,28.195,14532.0
2025-05-06,28.195,28.195,28.195,28.195,0.0
2025-05-07,28.33,28.33,28.285,28.285,3131.0
2025-05-08,28.285,28.285,28.285,28.285,0.0
2025-05-09,28.4,28.515,28.38,28.515,8987.0
2025-05-12,28.65,28.65,28.585,28.615,106.0
2025-05-13,28.615,28.615,28.615,28.615,0.0
2025-05-14,28.64,28.64,28.585,28.585,3.0
2025-05-15,28.77,28.77,28.67,28.73,1457.0
2025-05-16,28.885,28.885,28.815,28.815,74.0
2025-05-19,28.915,28.915,28.845,28.915,14.0
2025-05-20,29.05,29.05,28.935,29.02,205.0
2025-05-21,29.135,29.135,28.97,29.04,4042.0
2025-05-22,28.935,28.935,28.795,28.795,9.0
2025-05-23,28.845,28.935,28.845,28.865,7.0
2025-05-26,28.945,28.945,28.805,28.835,3862.0
2025-05-27,28.97,28.97,28.905,28.905,9.0
2025-05-28,29.1,29.125,29.05,29.05,6033.0
2025-05-29,29.175,29.225,29.165,29.225,6214.0
2025-05-30,29.06,29.155,29.02,29.12,4042.0
2025-06-02,29.135,29.165,29.06,29.165,9833.0
2025-06-03,29.205,29.235,29.135,29.205,5493.0
2025-06-04,29.35,29.35,29.255,29.255,9.0
2025-06-05,29.37,29.37,29.255,29.255,15.0
2025-06-06,29.255,29.39,29.255,29.39,20317.0
2025-06-10,29.39,29.39,29.195,29.195,9.0
2025-06-11,29.195,29.195,29.195,29.195,0.0
2025-06-12,29.295,29.44,29.295,29.44,18373.0
2025-06-13,29.37,29.37,29.235,29.235,2.0
2025-06-16,29.155,29.33,29.155,29.32,117.0
2025-06-17,29.275,29.31,29.175,29.175,498.0
2025-06-18,29.125,29.285,29.125,29.275,37.0
2025-06-19,29.145,29.285,29.125,29.165,4540.0
2025-06-20,29.125,29.125,29.11,29.12,7718.0
2025-06-23,29.205,29.205,29.205,29.205,99.0
2025-06-24,29.4,29.465,29.39,29.465,6955.0
2025-06-25,29.465,29.465,29.465,29.465,0.0
2025-06-26,29.495,29.535,29.475,29.535,4912.0
2025-06-27,29.515,29.515,29.4,29.4,4602.0
2025-06-30,29.545,29.545,29.535,29.535,402.0
2025-07-01,29.625,29.645,29.625,29.625,7997.0
2025-07-02,29.625,29.625,29.625,29.625,0.0
2025-07-03,29.625,29.625,29.625,29.625,0.0
2025-07-04,29.635,29.645,29.565,29.565,337.0
2025-07-07,29.625,29.625,29.585,29.595,3856.0
2025-07-08,29.555,29.555,29.545,29.545,2162.0
2025-07-09,29.485,29.485,29.485,29.485,3.0
2025-07-10,29.485,29.485,29.485,29.485,0.0
2025-07-11,29.605,29.605,29.465,29.465,2360.0
2025-07-14,29.605,29.605,29.495,29.495,14.0
2025-07-15,29.505,29.605,29.505,29.605,6386.0
2025-07-16,29.515,29.515,29.515,29.515,33.0
2025-07-17,29.515,29.515,29.515,29.515,0.0
2025-07-18,29.755,29.87,29.755,29.87,486.0
2025-07-21,29.655,29.735,29.655,29.735,558.0
2025-07-22,29.805,29.815,29.805,29.815,333.0
2025-07-23,29.745,29.745,29.745,29.745,831.0
2025-07-24,29.435,29.765,29.435,29.765,27.0
2025-07-25,29.745,29.765,29.715,29.715,6574.0
2025-07-28,29.855,29.855,29.835,29.835,241.0
2025-07-29,29.865,29.865,29.825,29.855,2246.0
2025-07-30,29.96,29.96,29.96,29.96,2591.0
2025-07-31,29.96,29.96,29.93,29.96,6250.0
2025-08-01,29.88,29.88,29.815,29.815,2.0
2025-08-04,29.715,29.775,29.705,29.775,10100.0
2025-08-05,29.98,29.99,29.98,29.99,183.0
2025-08-06,29.98,29.98,29.9,29.94,18670.0
2025-08-07,29.92,29.92,29.92,29.92,100.0
2025-08-08,30.01,30.02,29.91,29.91,128.0
2025-08-11,30.03,30.03,30.03,30.03,17.0
2025-08-12,29.98,29.99,29.98,29.99,17.0
2025-08-13,29.99,29.99,29.99,29.99,0.0
2025-08-14,30.03,30.03,30.03,30.03,20.0
2025-08-15,30.18,30.18,30.14,30.14,2002.0
2025-08-18,30.05,30.05,30.05,30.05,233.0
2025-08-19,30.15,30.15,30.08,30.09,2901.0
2025-08-20,30.16,30.17,30.16,30.17,4929.0
2025-08-21,30.2,30.2,30.2,30.2,138.0
2025-08-22,30.15,30.15,30.07,30.07,6172.0
2025-08-25,30.19,30.21,30.18,30.2,9116.0
2025-08-26,30.12,30.12,30.03,30.03,19.0
2025-08-27,30.15,30.15,30.15,30.15,8.0
2025-08-28,30.15,30.15,30.15,30.15,0.0
2025-08-29,30.15,30.15,30.06,30.06,2.0
2025-09-01,30.17,30.17,30.17,30.17,152.0
2025-09-02,30.02,30.02,30.01,30.02,18.0
2025-09-03,30.02,30.02,30.02,30.02,0.0
2025-09-04,30.02,30.02,30.02,30.02,0.0
2025-09-05,30.1,30.1,30.04,30.05,1717.0
2025-09-08,30.05,30.05,30.05,30.05,0.0
2025-09-09,30.06,30.06,29.98,29.98,2319.0
2025-09-10,30.0,30.07,30.0,30.07,357.0
2025-09-11,30.07,30.1,30.07,30.1,3511.0
2025-09-12,30.21,30.21,30.14,30.14,1316.0
2025-09-15,30.14,30.14,30.14,30.14,0.0
2025-09-16,30.25,30.27,30.235,30.27,1653.0
2025-09-17,30.18,30.23,30.08,30.23,5.0
2025-09-18,30.16,30.22,30.16,30.18,172.0
2025-09-19,30.35,30.35,30.25,30.25,42.0
2025-09-22,30.3,30.33,30.25,30.25,33.0
2025-09-23,30.415,30.44,30.415,30.44,310.0
2025-09-24,30.44,30.44,30.44,30.44,0.0
2025-09-25,30.44,30.44,30.44,30.44,0.0
2025-09-26,30.25,30.25,30.12,30.12,505.0
2025-09-29,30.13,30.13,30.13,30.13,16.0
2025-09-30,30.36,30.36,30.26,30.26,26.0
2025-10-01,30.35,30.38,30.31,30.38,9944.0
2025-10-02,30.49,30.54,30.48,30.54,3630.0
2025-10-03,30.635,30.675,30.585,30.665,14169.0
2025-10-06,30.745,30.745,30.585,30.655,5825.0
2025-10-07,30.615,30.615,30.555,30.555,2.0
2025-10-08,30.615,30.615,30.615,30.615,17.0
2025-10-09,30.755,30.755,30.635,30.635,37.0
2025-10-10,30.625,30.645,30.565,30.565,142.0
2025-10-13,30.47,30.55,30.47,30.54,7316.0
2025-10-14,30.5,30.595,30.43,30.52,8030.0
2025-10-15,30.775,30.775,30.595,30.695,3436.0
2025-10-16,30.785,30.845,30.775,30.845,10569.0
2025-10-17,30.8,30.8,30.69,30.69,22.0
2025-10-20,30.72,30.78,30.71,30.78,472.0
2025-10-21,30.97,31.05,30.93,31.03,5512.0
2025-10-22,30.9,30.9,30.9,30.9,3483.0
2025-10-23,30.87,30.87,30.87,30.87,107.0
2025-10-24,30.81,30.9,30.81,30.9,492.0
2025-10-27,30.91,30.92,30.91,30.91,16752.0
2025-10-28,30.88,30.96,30.85,30.85,578.0
2025-10-29,31.0,31.0,30.88,30.93,7437.0
2025-10-30,30.93,30.93,30.93,30.93,0.0
2025-10-31,30.84,30.86,30.77,30.77,1614.0
2025-11-03,30.66,30.66,30.66,30.66,36.0
2025-11-04,29.96,30.73,29.96,29.96,242.0
2025-11-05,29.96,29.96,29.96,29.96,0.0
2025-11-06,29.96,29.96,29.96,29.96,0.0
2025-11-07,29.96,29.96,29.96,29.96,11.0
2025-11-10,30.56,30.6,30.56,30.58,261.0
2025-11-11,30.66,30.66,30.56,30.57,1042.0
2025-11-12,30.74,30.8,30.64,30.76,18806.0
2025-11-13,30.55,30.55,30.55,30.55,1100.0
2025-11-14,30.65,30.65,30.4,30.4,7439.0
2025-11-17,30.4,30.4,30.4,30.4,0.0
2025-11-18,30.38,30.38,30.13,30.13,6244.0
2025-11-19,30.17,30.2,30.11,30.2,5205.0
2025-11-20,30.2,30.2,30.2,30.2,0.0
2025-11-21,30.13,30.24,30.09,30.24,15405.0
2025-11-24,30.14,30.4,30.14,30.4,4188.0
2025-11-25,30.44,30.44,30.34,30.34,19.0
2025-11-26,30.63,30.63,30.34,30.34,339.0