Date,Open,High,Low,Close,Volume
2022-08-15,22.586201484479645,22.586201484479645,22.586201484479645,22.586201484479645,0.0
2022-08-16,23.02013444616379,23.02013444616379,23.02013444616379,23.02013444616379,0.0
2022-08-17,23.12943221973301,23.12943221973301,23.12943221973301,23.12943221973301,0.0
2022-08-18,23.10116985773015,23.10116985773015,23.10116985773015,23.10116985773015,10038.0
2022-08-19,23.17344752845258,23.17344752845258,23.15537814968359,23.15537814968359,698.0
2022-08-22,23.037930182642476,23.037930182642476,22.857239844874844,22.87530922328976,4097.0
2022-08-23,22.631376996863946,22.631376996863946,22.531998865421038,22.531998865421038,7658.0
2022-08-24,22.107376103327944,22.45068737297335,22.107376103327944,22.45068737297335,1036.0
2022-08-25,22.56813709640168,22.56813709640168,22.56813709640168,22.56813709640168,40.0
2022-08-26,22.64944858884937,22.64944858884937,22.64944858884937,22.64944858884937,1900.0
2022-08-29,22.586207465402136,22.586207465402136,22.11641393655596,22.11641393655596,51.0
2022-08-30,22.11641393655596,22.11641393655596,22.11641393655596,22.11641393655596,19.0
2022-08-31,22.098340093653288,22.098340093653288,22.098340093653288,22.098340093653288,25.0
2022-09-01,21.89054952018569,21.89054952018569,21.89054952018569,21.89054952018569,200.0
2022-09-02,21.953790951660583,21.953790951660583,21.953790951660583,21.953790951660583,4400.0
2022-09-05,21.953790951660583,21.953790951660583,21.953790951660583,21.953790951660583,0.0
2022-09-06,21.502069393938918,21.86345010162132,21.502069393938918,21.86345010162132,4762.0
2022-09-07,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,114.0
2022-09-08,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,0.0
2022-09-09,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,0.0
2022-09-12,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,0.0
2022-09-13,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,0.0
2022-09-14,21.75503540867938,21.75503540867938,21.75503540867938,21.75503540867938,0.0
2022-09-15,22.08930884509677,22.08930884509677,22.08930884509677,22.08930884509677,41.0
2022-09-16,21.800206779181487,21.800206779181487,21.800206779181487,21.800206779181487,20.0
2022-09-19,21.800206779181487,21.800206779181487,21.800206779181487,21.800206779181487,0.0
2022-09-20,21.800206779181487,21.800206779181487,21.800206779181487,21.800206779181487,0.0
2022-09-21,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,2000.0
2022-09-23,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,0.0
2022-09-26,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,0.0
2022-09-27,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,0.0
2022-09-28,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,0.0
2022-09-29,21.646618824772503,21.646618824772503,21.646618824772503,21.646618824772503,0.0
2022-09-30,20.96,20.96,20.96,20.96,7000.0
2022-10-03,20.77,20.77,20.75,20.75,2000.0
2022-10-04,20.75,20.75,20.75,20.75,0.0
2022-10-05,21.675,21.685,21.61,21.685,4040.0
2022-10-06,21.685,21.685,21.685,21.685,0.0
2022-10-07,21.645,21.69,21.645,21.645,1001.0
2022-10-10,21.485,21.485,21.205,21.25,2121.0
2022-10-11,21.315,21.315,21.305,21.305,127.0
2022-10-12,21.305,21.305,21.305,21.305,0.0
2022-10-13,21.175,21.305,21.14,21.305,568.0
2022-10-14,21.485,21.485,21.405,21.405,104.0
2022-10-17,21.405,21.405,21.405,21.405,0.0
2022-10-18,21.405,21.405,21.405,21.405,0.0
2022-10-19,21.405,21.405,21.405,21.405,0.0
2022-10-20,21.405,21.405,21.405,21.405,0.0
2022-10-21,21.42,21.42,21.42,21.42,0.0
2022-10-24,21.42,21.42,21.42,21.42,0.0
2022-10-25,21.42,21.42,21.42,21.42,0.0
2022-10-26,21.42,21.42,21.42,21.42,0.0
2022-10-27,21.42,21.42,21.42,21.42,0.0
2022-10-28,21.695,21.695,21.675,21.675,6000.0
2022-10-31,21.675,21.675,21.675,21.675,0.0
2022-11-01,22.13,22.13,21.675,21.675,150.0
2022-11-02,21.675,21.675,21.675,21.675,0.0
2022-11-03,21.765,21.815,21.765,21.815,84.0
2022-11-04,21.74,21.815,21.705,21.815,208.0
2022-11-07,21.815,21.815,21.815,21.815,0.0
2022-11-08,21.815,21.815,21.815,21.815,0.0
2022-11-09,21.815,21.815,21.815,21.815,0.0
2022-11-10,21.815,21.815,21.815,21.815,0.0
2022-11-11,21.815,21.815,21.815,21.815,0.0
2022-11-14,21.815,21.815,21.815,21.815,0.0
2022-11-15,21.815,21.815,21.815,21.815,0.0
2022-11-16,21.815,21.815,21.815,21.815,0.0
2022-11-17,22.41,22.41,22.41,22.41,0.0
2022-11-18,22.395,22.395,22.395,22.395,0.0
2022-11-21,22.495,22.51,22.495,22.51,275.0
2022-11-22,23.045,23.045,22.6,22.6,19.0
2022-11-23,22.71,22.72,22.71,22.72,2500.0
2022-11-24,22.72,22.72,22.72,22.72,0.0
2022-11-25,22.755,22.755,22.72,22.72,398.0
2022-11-28,22.72,22.72,22.72,22.72,0.0
2022-11-29,22.655,22.655,22.655,22.655,8.0
2022-11-30,22.655,22.655,22.655,22.655,0.0
2022-12-01,22.655,22.655,22.655,22.655,0.0
2022-12-02,22.655,22.655,22.655,22.655,0.0
2022-12-05,22.91,22.91,22.83,22.83,21.0
2022-12-06,22.83,22.83,22.83,22.83,0.0
2022-12-07,22.665,22.665,22.665,22.665,0.0
2022-12-08,22.665,22.665,22.665,22.665,0.0
2022-12-09,22.555,22.665,22.555,22.665,43.0
2022-12-12,22.665,22.665,22.665,22.665,0.0
2022-12-13,22.55,22.595,22.55,22.595,3000.0
2022-12-14,22.595,22.595,22.595,22.595,0.0
2022-12-15,22.585,22.585,22.585,22.585,0.0
2022-12-16,22.585,22.585,22.585,22.585,0.0
2022-12-19,22.585,22.585,22.585,22.585,0.0
2022-12-20,21.96,22.165,21.96,22.165,300.0
2022-12-21,22.11,22.11,22.11,22.11,0.0
2022-12-22,22.23,22.23,22.195,22.195,8.0
2022-12-23,22.065,22.065,22.065,22.065,0.0
2022-12-28,22.065,22.065,22.065,22.065,0.0
2022-12-29,21.665,21.665,21.665,21.665,0.0
2022-12-30,21.83,21.83,21.83,21.83,0.0
2023-01-03,21.63,21.63,21.63,21.63,0.0
2023-01-04,21.83,21.83,21.83,21.83,0.0
2023-01-05,21.805,21.83,21.805,21.83,25.0
2023-01-06,21.915,21.915,21.915,21.915,0.0
2023-01-09,21.995,21.995,21.995,21.995,0.0
2023-01-10,21.995,21.995,21.995,21.995,0.0
2023-01-11,22.455,22.455,22.455,22.455,0.0
2023-01-12,22.385,22.385,22.385,22.385,0.0
2023-01-13,22.93,22.93,22.93,22.93,0.0
2023-01-16,22.49,22.505,22.49,22.49,890.0
2023-01-17,22.49,22.49,22.49,22.49,0.0
2023-01-18,22.515,22.515,22.515,22.515,0.0
2023-01-19,22.46,22.525,22.445,22.525,3256.0
2023-01-20,22.525,22.525,22.525,22.525,0.0
2023-01-23,22.615,22.615,22.605,22.605,80.0
2023-01-24,22.605,22.605,22.605,22.605,0.0
2023-01-25,22.6,22.825,22.6,22.825,172.0
2023-01-27,22.715,22.715,22.715,22.715,0.0
2023-01-30,22.735,22.735,22.715,22.715,38.0
2023-01-31,22.715,22.715,22.715,22.715,0.0
2023-02-01,22.715,22.715,22.715,22.715,0.0
2023-02-02,22.715,22.715,22.715,22.715,0.0
2023-02-03,22.715,22.715,22.715,22.715,0.0
2023-02-06,22.715,22.715,22.715,22.715,0.0
2023-02-07,23.3,23.3,23.3,23.3,0.0
2023-02-08,23.345,23.39,23.345,23.39,1495.0
2023-02-09,23.375,23.375,23.375,23.375,0.0
2023-02-10,23.135,23.135,23.135,23.135,0.0
2023-02-13,23.135,23.135,23.135,23.135,0.0
2023-02-14,23.135,23.135,23.135,23.135,0.0
2023-02-15,23.045,23.045,23.045,23.045,0.0
2023-02-16,23.375,23.375,23.045,23.045,20.0
2023-02-17,23.41,23.41,23.41,23.41,0.0
2023-02-20,23.135,23.41,23.135,23.41,31.0
2023-02-21,23.41,23.41,23.41,23.41,0.0
2023-02-22,23.41,23.41,23.41,23.41,0.0
2023-02-23,22.97,22.97,22.97,22.97,0.0
2023-02-24,22.97,22.97,22.97,22.97,0.0
2023-02-27,22.97,22.97,22.97,22.97,0.0
2023-02-28,23.065,23.065,23.065,23.065,0.0
2023-03-01,23.065,23.065,23.065,23.065,0.0
2023-03-02,22.87,22.87,22.87,22.87,0.0
2023-03-03,23.065,23.065,22.87,22.87,20.0
2023-03-06,23.3,23.3,23.27,23.27,40.0
2023-03-07,22.88,23.81,22.88,23.81,1.0
2023-03-08,25.535,25.535,25.535,25.535,0.0
2023-03-09,23.435,23.435,23.42,23.42,1.0
2023-03-10,23.355,23.355,23.355,23.355,0.0
2023-03-13,22.96,23.41,22.96,23.41,2000.0
2023-03-14,22.79,22.79,22.79,22.79,0.0
2023-03-15,22.805,22.88,22.805,22.88,4800.0
2023-03-16,22.78,22.78,22.78,22.78,0.0
2023-03-17,22.98,22.98,22.98,22.98,0.0
2023-03-20,22.745,22.745,22.745,22.745,0.0
2023-03-21,22.745,22.745,22.745,22.745,0.0
2023-03-22,23.135,23.145,23.135,23.145,77.0
2023-03-23,22.915,22.915,22.91,22.91,24.0
2023-03-24,23.08,23.08,22.98,23.065,9697.0
2023-03-27,23.245,23.245,23.245,23.245,4000.0
2023-03-28,23.22,23.22,23.22,23.22,0.0
2023-03-29,23.08,23.08,23.08,23.08,0.0
2023-03-30,23.41,23.41,23.41,23.41,1189.0
2023-03-31,23.545,23.545,23.545,23.545,0.0
2023-04-03,23.675,23.675,23.675,23.675,0.0
2023-04-04,23.675,23.675,23.675,23.675,0.0
2023-04-05,23.885,23.885,23.885,23.885,0.0
2023-04-06,23.69,23.71,23.69,23.71,35.0
2023-04-11,23.71,23.71,23.71,23.71,0.0
2023-04-12,24.02,24.02,23.975,23.975,60.0
2023-04-13,23.895,23.975,23.895,23.975,25.0
2023-04-14,23.985,24.0,23.985,24.0,53.0
2023-04-17,24.155,24.155,24.155,24.155,0.0
2023-04-18,24.07,24.07,24.07,24.07,3000.0
2023-04-19,24.08,24.08,24.08,24.08,0.0
2023-04-20,24.11,24.11,24.11,24.11,0.0
2023-04-21,24.065,24.065,24.065,24.065,0.0
2023-04-24,24.025,24.025,24.025,24.025,1022.0
2023-04-26,24.12,24.12,24.12,24.12,0.0
2023-04-27,24.01,24.01,24.01,24.01,0.0
2023-04-28,24.21,24.21,24.21,24.21,0.0
2023-05-01,24.395,24.395,24.395,24.395,0.0
2023-05-02,24.255,24.255,24.255,24.255,0.0
2023-05-03,24.0,24.0,24.0,24.0,0.0
2023-05-04,23.97,23.97,23.97,23.97,0.0
2023-05-05,24.055,24.055,24.055,24.055,0.0
2023-05-08,24.08,24.08,24.08,24.08,0.0
2023-05-09,23.99,23.99,23.99,23.99,0.0
2023-05-10,24.025,24.025,24.025,24.025,0.0
2023-05-11,24.025,24.025,24.025,24.025,0.0
2023-05-12,24.19,24.19,24.19,24.19,3000.0
2023-05-15,24.265,24.265,24.265,24.265,0.0
2023-05-16,24.165,24.165,24.165,24.165,0.0
2023-05-17,24.21,24.22,24.21,24.22,37.0
2023-05-18,24.22,24.22,24.22,24.22,0.0
2023-05-19,24.565,24.565,24.565,24.565,0.0
2023-05-22,24.475,24.475,24.475,24.475,0.0
2023-05-23,24.575,24.575,24.475,24.475,7.0
2023-05-24,24.4,24.41,24.4,24.41,3.0
2023-05-25,24.33,24.475,24.33,24.475,12.0
2023-05-26,24.43,24.43,24.43,24.43,0.0
2023-05-29,24.55,24.55,24.55,24.55,0.0
2023-05-30,24.55,24.55,24.55,24.55,0.0
2023-05-31,24.555,24.555,24.555,24.555,0.0
2023-06-01,24.555,24.555,24.555,24.555,0.0
2023-06-02,24.395,24.395,24.33,24.33,1000.0
2023-06-05,24.73,24.73,24.33,24.33,370.0
2023-06-06,24.665,24.665,24.665,24.665,0.0
2023-06-07,24.575,24.595,24.575,24.595,18.0
2023-06-08,24.595,24.595,24.595,24.595,0.0
2023-06-09,24.595,24.595,24.595,24.595,0.0
2023-06-13,24.455,24.54,24.455,24.54,400.0
2023-06-14,24.595,24.595,24.595,24.595,0.0
2023-06-15,24.64,24.64,24.64,24.64,0.0
2023-06-16,24.585,24.585,24.585,24.585,0.0
2023-06-19,24.585,24.585,24.585,24.585,0.0
2023-06-20,24.715,24.715,24.715,24.715,0.0
2023-06-21,24.825,24.825,24.825,24.825,0.0
2023-06-22,24.555,24.555,24.555,24.555,0.0
2023-06-23,24.555,24.555,24.555,24.555,0.0
2023-06-26,24.555,24.555,24.555,24.555,0.0
2023-06-27,24.455,24.455,24.455,24.455,0.0
2023-06-28,24.77,24.77,24.77,24.77,0.0
2023-06-29,25.115,25.115,25.115,25.115,0.0
2023-06-30,24.84,24.84,24.84,24.84,0.0
2023-07-03,25.1,25.1,25.1,25.1,0.0
2023-07-04,25.1,25.1,25.1,25.1,0.0
2023-07-05,25.06,25.1,25.06,25.1,21.0
2023-07-06,25.015,25.015,25.015,25.015,0.0
2023-07-07,25.015,25.015,25.015,25.015,0.0
2023-07-10,24.475,24.475,24.475,24.475,0.0
2023-07-11,24.7,24.7,24.69,24.69,1123.0
2023-07-12,24.72,24.72,24.72,24.72,0.0
2023-07-13,24.72,24.72,24.72,24.72,0.0
2023-07-14,24.72,24.72,24.72,24.72,0.0
2023-07-17,25.125,25.125,25.125,25.125,0.0
2023-07-18,25.125,25.125,25.125,25.125,0.0
2023-07-19,25.125,25.125,25.125,25.125,0.0
2023-07-20,25.265,25.265,25.125,25.125,19.0
2023-07-21,25.21,25.35,25.21,25.35,30.0
2023-07-24,25.35,25.35,25.31,25.31,45.0
2023-07-25,25.31,25.31,25.31,25.31,365.0
2023-07-26,25.31,25.31,25.31,25.31,0.0
2023-07-27,25.31,25.31,25.31,25.31,0.0
2023-07-28,25.43,25.43,25.43,25.43,0.0
2023-07-31,25.56,25.56,25.545,25.545,10.0
2023-08-01,25.405,25.72,25.405,25.495,183.0
2023-08-02,25.525,25.545,25.525,25.545,108.0
2023-08-03,25.43,25.44,25.43,25.44,22.0
2023-08-04,25.305,25.545,25.305,25.545,18.0
2023-08-07,25.265,25.265,25.265,25.265,0.0
2023-08-08,25.265,25.265,25.265,25.265,0.0
2023-08-09,25.265,25.265,25.265,25.265,0.0
2023-08-10,25.415,25.415,25.415,25.415,0.0
2023-08-11,25.44,25.44,25.44,25.44,0.0
2023-08-14,25.285,25.285,25.285,25.285,0.0
2023-08-15,25.45,25.45,25.43,25.43,36.0
2023-08-16,25.295,25.295,25.295,25.295,0.0
2023-08-17,25.2,25.21,25.2,25.21,8.0
2023-08-18,25.11,25.11,25.11,25.11,0.0
2023-08-21,25.1,25.1,24.94,24.94,200.0
2023-08-22,24.94,24.94,24.94,24.94,0.0
2023-08-23,24.94,24.94,24.94,24.94,0.0
2023-08-24,24.94,24.94,24.94,24.94,0.0
2023-08-25,25.175,25.175,25.175,25.175,0.0
2023-08-28,25.265,25.265,25.175,25.175,11.0
2023-08-29,25.43,25.43,25.43,25.43,0.0
2023-08-30,25.7,25.7,25.7,25.7,0.0
2023-08-31,25.75,25.795,25.75,25.795,18.0
2023-09-01,25.73,25.73,25.73,25.73,0.0
2023-09-04,25.795,25.795,25.795,25.795,0.0
2023-09-05,25.795,25.795,25.795,25.795,0.0
2023-09-06,25.805,25.805,25.805,25.805,0.0
2023-09-07,25.665,25.665,25.665,25.665,0.0
2023-09-08,25.61,25.61,25.61,25.61,0.0
2023-09-11,25.57,25.57,25.57,25.57,0.0
2023-09-12,25.59,25.59,25.59,25.59,0.0
2023-09-13,25.59,25.59,25.59,25.59,0.0
2023-09-14,25.59,25.59,25.59,25.59,0.0
2023-09-15,25.59,25.59,25.59,25.59,0.0
2023-09-18,25.545,25.545,25.545,25.545,6.0
2023-09-19,25.48,25.48,25.48,25.48,0.0
2023-09-20,25.385,25.48,25.385,25.48,10.0
2023-09-21,25.495,25.495,25.18,25.18,4278.0
2023-09-22,24.885,24.915,24.885,24.915,15.0
2023-09-25,24.885,24.94,24.885,24.94,1000.0
2023-09-26,24.94,24.94,24.94,24.94,0.0
2023-09-27,24.94,24.94,24.94,24.94,0.0
2023-09-28,24.81,24.81,24.81,24.81,0.0
2023-09-29,24.745,24.745,24.625,24.655,1003.0
2023-10-02,24.765,24.765,24.655,24.655,9.0
2023-10-03,24.665,24.67,24.665,24.665,1624.0
2023-10-04,24.43,24.43,24.43,24.43,0.0
2023-10-05,24.625,24.625,24.625,24.625,0.0
2023-10-06,24.615,24.615,24.615,24.615,0.0
2023-10-09,24.645,24.645,24.645,24.645,0.0
2023-10-10,24.645,24.645,24.645,24.645,0.0
2023-10-11,24.645,24.645,24.645,24.645,0.0
2023-10-12,25.125,25.125,25.125,25.125,0.0
2023-10-13,25.08,25.08,25.08,25.08,0.0
2023-10-16,25.075,25.215,25.075,25.215,370.0
2023-10-17,25.14,25.14,25.14,25.14,0.0
2023-10-18,25.035,25.035,25.035,25.035,0.0
2023-10-19,24.73,24.73,24.73,24.73,0.0
2023-10-20,24.475,24.535,24.475,24.535,4075.0
2023-10-23,24.535,24.535,24.535,24.535,0.0
2023-10-24,24.365,24.375,24.365,24.365,1200.0
2023-10-25,24.27,24.29,24.27,24.29,2000.0
2023-10-26,24.2,24.2,24.105,24.105,38.0
2023-10-27,24.05,24.05,24.05,24.05,0.0
2023-10-30,23.805,23.835,23.805,23.835,3.0
2023-10-31,23.935,23.935,23.935,23.935,0.0
2023-11-01,24.095,24.14,24.095,24.14,9.0
2023-11-02,24.3,24.32,24.3,24.32,2500.0
2023-11-03,24.32,24.32,24.32,24.32,0.0
2023-11-06,24.7,24.7,24.7,24.7,0.0
2023-11-07,24.61,24.61,24.61,24.61,0.0
2023-11-08,24.61,24.61,24.61,24.61,0.0
2023-11-09,25.065,25.065,25.01,25.01,136.0
2023-11-10,24.97,24.97,24.97,24.97,0.0
2023-11-13,25.15,25.15,25.15,25.15,0.0
2023-11-14,25.15,25.15,25.15,25.15,0.0
2023-11-15,25.15,25.15,25.15,25.15,0.0
2023-11-16,25.41,25.41,25.41,25.41,0.0
2023-11-17,25.53,25.53,25.53,25.53,0.0
2023-11-20,25.38,25.39,25.38,25.39,2500.0
2023-11-21,25.51,25.51,25.51,25.51,0.0
2023-11-22,25.465,25.465,25.465,25.465,0.0
2023-11-23,25.38,25.38,25.38,25.38,0.0
2023-11-24,25.42,25.42,25.42,25.42,0.0
2023-11-27,25.455,25.455,25.455,25.455,0.0
2023-11-28,25.455,25.455,25.455,25.455,0.0
2023-11-29,25.4,25.4,25.4,25.4,0.0
2023-11-30,25.41,25.41,25.41,25.41,0.0
2023-12-01,25.52,25.52,25.52,25.52,0.0
2023-12-04,25.595,25.595,25.595,25.595,0.0
2023-12-05,25.55,25.55,25.55,25.55,0.0
2023-12-06,25.735,25.735,25.735,25.735,0.0
2023-12-07,25.735,25.735,25.735,25.735,0.0
2023-12-08,25.725,25.725,25.725,25.725,0.0
2023-12-11,25.83,25.83,25.83,25.83,0.0
2023-12-12,25.995,25.995,25.995,25.995,0.0
2023-12-13,26.145,26.145,26.145,26.145,0.0
2023-12-14,26.285,26.285,26.285,26.285,0.0
2023-12-15,26.415,26.415,26.39,26.39,35.0
2023-12-18,26.67,26.67,26.35,26.35,22.0
2023-12-19,26.33,26.33,26.33,26.33,0.0
2023-12-20,26.52,26.52,26.52,26.52,0.0
2023-12-21,26.39,26.39,26.39,26.39,0.0
2023-12-22,26.37,26.37,26.37,26.37,0.0
2023-12-27,26.49,26.49,26.49,26.49,0.0
2023-12-28,26.605,26.605,26.605,26.605,0.0
2023-12-29,26.595,26.595,26.595,26.595,0.0
2024-01-02,27.07,27.07,27.07,27.07,0.0
2024-01-03,26.595,26.605,26.465,26.465,53.0
2024-01-04,26.37,26.37,26.37,26.37,0.0
2024-01-05,26.425,26.425,26.425,26.425,0.0
2024-01-08,26.405,26.405,26.315,26.315,29.0
2024-01-09,26.61,26.61,26.61,26.61,0.0
2024-01-10,26.675,26.685,26.67,26.67,21.0
2024-01-11,26.67,26.67,26.67,26.67,0.0
2024-01-12,26.715,26.715,26.715,26.715,0.0
2024-01-15,26.76,26.88,26.76,26.88,42.0
2024-01-16,26.84,26.84,26.83,26.83,20.0
2024-01-17,26.84,26.84,26.84,26.84,0.0
2024-01-18,26.72,26.72,26.72,26.72,0.0
2024-01-19,26.95,26.95,26.925,26.925,8.0
2024-01-22,26.925,26.925,26.925,26.925,0.0
2024-01-23,27.245,27.25,27.15,27.15,14159.0
2024-01-24,27.27,27.3,27.26,27.26,309.0
2024-01-25,27.31,27.325,27.31,27.32,10.0
2024-01-29,27.365,27.4,27.325,27.325,2629.0
2024-01-30,27.485,27.56,27.46,27.505,4251.0
2024-01-31,27.47,27.6,27.4,27.6,2253.0
2024-02-01,27.395,27.45,27.395,27.42,109.0
2024-02-02,27.635,27.73,27.635,27.73,6071.0
2024-02-05,27.955,27.965,27.635,27.635,9860.0
2024-02-06,27.635,27.7,27.62,27.655,6298.0
2024-02-07,27.675,27.805,27.655,27.805,7359.0
2024-02-08,28.105,28.105,27.89,27.9,629.0
2024-02-09,28.115,28.115,27.985,27.995,16948.0
2024-02-12,28.0,28.01,27.975,27.975,49.0
2024-02-13,27.975,28.01,27.9,27.9,2616.0
2024-02-14,27.75,27.75,27.75,27.75,262.0
2024-02-15,27.89,28.095,27.89,28.07,5137.0
2024-02-16,28.225,28.225,28.145,28.15,3325.0
2024-02-19,28.075,28.085,27.975,27.975,1611.0
2024-02-20,28.03,28.03,28.03,28.03,50.0
2024-02-21,27.975,28.115,27.86,27.9,22950.0
2024-02-22,28.02,28.085,28.0,28.085,202.0
2024-02-23,28.255,28.34,28.255,28.32,738.0
2024-02-26,28.385,28.385,28.34,28.35,398.0
2024-02-27,28.35,28.395,28.34,28.385,691.0
2024-02-28,28.445,28.445,28.37,28.37,3629.0
2024-02-29,28.45,28.51,28.385,28.45,55.0
2024-03-01,28.64,28.66,28.595,28.64,726.0
2024-03-04,28.79,28.79,28.675,28.675,2653.0
2024-03-05,28.78,28.835,28.735,28.735,4207.0
2024-03-06,28.735,28.735,28.6,28.6,423.0
2024-03-07,28.735,28.75,28.685,28.75,32.0
2024-03-08,28.885,28.9,28.845,28.885,220.0
2024-03-11,29.155,29.155,28.555,28.595,475.0
2024-03-12,28.675,28.705,28.6,28.705,3493.0
2024-03-13,28.885,28.9,28.79,28.825,548.0
2024-03-14,28.825,28.855,28.745,28.855,566.0
2024-03-15,28.745,28.79,28.695,28.78,1045.0
2024-03-18,28.695,28.725,28.685,28.725,1518.0
2024-03-19,28.685,28.78,28.685,28.78,28.0
2024-03-20,28.93,28.94,28.835,28.835,310.0
2024-03-21,29.015,29.125,28.975,29.12,5461.0
2024-03-22,29.22,29.325,29.2,29.325,30.0
2024-03-25,29.25,29.39,29.25,29.38,732.0
2024-03-26,29.285,29.305,29.195,29.195,1264.0
2024-03-27,29.275,29.37,29.25,29.37,528.0
2024-03-28,29.485,29.51,29.465,29.465,118.0
2024-04-02,29.595,29.595,29.435,29.5,961.0
2024-04-03,29.25,29.25,29.1,29.1,8310.0
2024-04-04,29.11,29.185,29.11,29.11,2155.0
2024-04-05,29.12,29.185,28.8,28.865,3629.0
2024-04-08,28.995,28.995,28.975,28.975,122.0
2024-04-09,29.035,29.035,28.92,28.92,45.0
2024-04-10,28.95,29.035,28.95,29.035,39.0
2024-04-11,28.865,28.96,28.835,28.845,311.0
2024-04-12,28.975,29.015,28.92,28.92,728.0
2024-04-15,28.865,28.865,28.825,28.825,335.0
2024-04-16,28.465,28.465,28.305,28.39,1702.0
2024-04-17,28.495,28.6,28.465,28.465,52.0
2024-04-18,28.25,28.44,27.835,28.39,7597.0
2024-04-19,28.335,28.335,28.015,28.195,2084.0
2024-04-22,28.215,28.26,28.215,28.215,56.0
2024-04-23,28.41,28.41,28.41,28.41,148.0
2024-04-24,28.695,28.695,28.515,28.62,41.0
2024-04-26,28.62,28.675,28.38,28.38,288.0
2024-04-29,28.655,28.655,28.55,28.55,11.0
2024-04-30,28.635,28.695,28.625,28.695,1674.0
2024-05-01,28.46,28.515,28.375,28.515,774.0
2024-05-02,28.45,28.505,28.44,28.44,19.0
2024-05-03,28.515,28.55,28.515,28.525,106.0
2024-05-06,28.665,28.695,28.625,28.695,56.0
2024-05-07,28.805,28.92,28.805,28.92,70.0
2024-05-08,29.09,29.09,29.07,29.07,9.0
2024-05-09,29.09,29.09,28.965,28.965,984.0
2024-05-10,28.985,29.05,28.985,29.05,107.0
2024-05-13,29.08,29.1,29.05,29.09,1060.0
2024-05-14,29.025,29.05,29.025,29.03,642.0
2024-05-15,29.05,29.1,29.05,29.1,33.0
2024-05-16,29.345,29.465,29.345,29.435,69.0
2024-05-17,30.145,30.145,29.295,29.305,1107.0
2024-05-20,35.165,35.165,29.295,29.295,2913.0
2024-05-21,29.325,29.325,29.305,29.325,11.0
2024-05-22,29.38,29.38,29.315,29.315,384.0
2024-05-23,29.325,29.38,29.315,29.345,263.0
2024-05-24,29.145,29.22,29.1,29.1,12735.0
2024-05-27,29.325,29.325,29.295,29.295,40.0
2024-05-28,29.27,29.27,29.27,29.27,6.0
2024-05-29,29.125,29.2,29.07,29.07,2050.0
2024-05-30,28.92,28.955,28.92,28.955,4.0
2024-05-31,28.88,28.9,28.845,28.885,48.0
2024-06-03,29.08,29.19,29.06,29.125,2016.0
2024-06-04,29.1,29.115,29.1,29.115,166.0
2024-06-05,29.21,29.25,29.21,29.25,405.0
2024-06-06,29.56,29.56,29.56,29.56,9.0
2024-06-07,29.56,29.56,29.455,29.495,507.0
2024-06-11,29.675,29.675,29.43,29.475,620.0
2024-06-12,29.43,29.43,29.38,29.38,20.0
2024-06-13,29.515,29.595,29.485,29.58,2032.0
2024-06-14,29.58,29.58,29.435,29.55,17.0
2024-06-17,29.55,29.55,29.55,29.55,17.0
2024-06-18,29.675,29.675,29.58,29.58,589.0
2024-06-19,29.59,29.68,29.58,29.58,1259.0
2024-06-20,29.625,29.625,29.58,29.58,2.0
2024-06-21,29.58,29.58,29.455,29.52,606.0
2024-06-24,29.635,29.74,29.52,29.74,2953.0
2024-06-25,29.53,29.53,29.53,29.53,57.0
2024-06-26,29.68,29.68,29.59,29.59,3630.0
2024-06-27,29.4,29.455,29.4,29.455,5.0
2024-06-28,29.76,29.815,29.625,29.635,1011.0
2024-07-01,29.755,29.765,29.58,29.735,1883.0
2024-07-02,29.58,29.58,29.58,29.58,12.0
2024-07-03,29.525,29.6,29.525,29.6,27.0
2024-07-04,29.66,29.68,29.61,29.68,605.0
2024-07-05,29.83,29.83,29.81,29.81,103.0
2024-07-08,29.83,29.83,29.755,29.755,1643.0
2024-07-09,29.975,29.975,29.975,29.975,5.0
2024-07-10,29.84,29.945,29.775,29.945,1414.0
2024-07-11,30.12,30.12,29.86,29.86,184.0
2024-07-12,30.015,30.12,30.015,30.12,403.0
2024-07-15,30.11,30.31,30.11,30.14,278.0
2024-07-16,30.255,30.265,30.235,30.235,6054.0
2024-07-17,30.265,30.59,30.265,30.54,844.0
2024-07-18,30.445,30.445,30.255,30.38,5000.0
2024-07-19,30.165,30.165,29.985,30.06,622.0
2024-07-22,30.38,30.38,29.985,30.05,3849.0
2024-07-23,30.205,30.36,30.11,30.15,15804.0
2024-07-24,30.33,30.33,30.28,30.28,100.0
2024-07-25,29.925,30.05,29.9,30.025,12299.0
2024-07-26,30.28,30.28,29.83,30.005,7063.0
2024-07-29,30.14,30.15,29.945,30.14,177.0
2024-07-30,30.08,30.1,30.08,30.1,339.0
2024-07-31,30.16,30.33,30.16,30.33,632.0
2024-08-01,30.08,30.495,30.08,30.495,12417.0
2024-08-02,30.15,30.15,29.84,29.84,6110.0
2024-08-05,29.205,29.215,28.795,28.795,13331.0
2024-08-06,28.795,29.315,28.795,29.2,10397.0
2024-08-07,29.2,29.215,28.835,29.215,493.0
2024-08-08,29.18,29.235,28.93,29.225,12886.0
2024-08-09,29.16,29.58,29.055,29.255,12258.0
2024-08-12,29.455,29.475,29.35,29.35,41.0
2024-08-13,29.43,29.475,29.43,29.455,827.0
2024-08-14,29.61,29.765,29.61,29.765,556.0
2024-08-15,29.8,29.955,29.785,29.88,619.0
2024-08-16,30.1,30.205,30.1,30.205,102.0
2024-08-19,30.185,30.185,30.185,30.185,9.0
2024-08-20,30.195,30.34,30.195,30.33,672.0
2024-08-21,30.265,30.33,30.265,30.33,845.0
2024-08-22,30.515,30.515,30.405,30.405,368.0
2024-08-23,30.425,30.425,30.36,30.425,133.0
2024-08-26,30.425,30.56,30.425,30.56,1351.0
2024-08-27,30.425,30.495,30.425,30.445,2146.0
2024-08-28,30.455,30.455,30.31,30.415,49.0
2024-08-29,30.215,30.275,30.215,30.275,3.0
2024-08-30,30.275,30.33,30.275,30.275,42.0
2024-09-02,30.425,30.475,30.425,30.475,12.0
2024-09-03,30.495,30.495,30.445,30.445,2.0
2024-09-04,30.715,30.715,30.13,30.13,151.0
2024-09-05,30.1,30.1,29.995,29.995,328.0
2024-09-06,29.945,30.005,29.935,30.005,263.0
2024-09-09,29.765,29.86,29.745,29.86,2882.0
2024-09-10,30.005,30.14,30.005,30.04,461.0
2024-09-11,30.09,30.13,30.07,30.07,653.0
2024-09-12,30.505,30.505,30.455,30.455,66.0
2024-09-13,30.455,30.455,30.455,30.455,0.0
2024-09-16,30.8,30.8,30.62,30.695,442.0
2024-09-17,30.695,30.745,30.62,30.62,7394.0
2024-09-18,30.645,30.645,30.645,30.645,1.0
2024-09-19,30.695,30.745,30.675,30.745,647.0
2024-09-20,30.715,30.905,30.715,30.83,86.0
2024-09-23,30.755,30.76,30.755,30.755,580.0
2024-09-24,30.735,30.735,30.52,30.52,64.0
2024-09-25,30.62,30.63,30.58,30.58,15148.0
2024-09-26,30.82,30.935,30.82,30.82,7836.0
2024-09-27,30.86,30.895,30.76,30.895,674.0
2024-09-30,30.79,30.81,30.705,30.81,1020.0
2024-10-01,31.675,31.675,30.715,30.715,5423.0
2024-10-02,30.635,30.655,30.52,30.52,37.0
2024-10-03,30.63,30.645,30.55,30.57,1709.0
2024-10-04,30.53,30.62,30.445,30.62,492.0
2024-10-07,30.82,30.82,30.82,30.82,70.0
2024-10-08,31.03,31.03,30.76,30.76,7.0
2024-10-09,31.03,31.03,30.955,30.995,549.0
2024-10-10,31.125,31.155,31.07,31.07,124.0
2024-10-11,31.385,31.385,31.125,31.165,4667.0
2024-10-14,31.235,31.235,31.115,31.115,73.0
2024-10-15,31.52,31.53,31.47,31.47,422.0
2024-10-16,31.32,31.37,31.24,31.24,186.0
2024-10-17,31.545,31.595,31.47,31.47,1719.0
2024-10-18,31.47,31.47,31.305,31.305,308.0
2024-10-21,31.515,31.515,31.45,31.45,515.0
2024-10-22,31.46,31.46,31.19,31.19,299.0
2024-10-23,31.275,31.275,31.205,31.205,115.0
2024-10-24,31.215,31.255,31.15,31.15,703.0
2024-10-25,31.295,31.305,31.265,31.265,668.0
2024-10-28,31.36,31.485,31.36,31.485,881.0
2024-10-29,31.495,31.535,31.485,31.535,748.0
2024-10-30,31.64,31.64,31.535,31.535,31.0
2024-10-31,31.535,31.535,31.225,31.225,1035.0
2024-11-01,31.225,31.225,30.8,30.935,311.0
2024-11-04,31.205,31.205,30.985,31.045,2148.0
2024-11-05,30.925,30.975,30.91,30.91,625.0
2024-11-06,31.205,31.215,30.91,30.91,32.0
2024-11-07,31.565,31.565,31.47,31.47,33.0
2024-11-08,31.765,31.785,31.765,31.775,2204.0
2024-11-11,31.93,31.95,31.93,31.93,361.0
2024-11-12,31.93,32.055,31.93,32.045,585.0
2024-11-13,31.94,31.94,31.855,31.855,66.0
2024-11-14,32.095,32.105,32.055,32.055,1947.0
2024-11-15,32.18,32.18,31.98,31.98,73.0
2024-11-18,31.845,31.93,31.815,31.855,219.0
2024-11-19,31.845,32.0,31.845,31.98,250.0
2024-11-20,31.94,31.97,31.88,31.88,84.0
2024-11-21,32.01,32.01,31.835,31.835,1664.0
2024-11-22,32.085,32.115,32.065,32.115,1032.0
2024-11-25,32.325,32.325,32.27,32.315,15385.0
2024-11-26,32.325,32.335,32.16,32.16,1984.0
2024-11-27,32.415,32.425,32.345,32.345,114.0
2024-11-28,32.375,32.46,32.355,32.425,597.0
2024-11-29,32.425,32.5,32.305,32.5,26643.0
2024-12-02,32.615,32.84,32.415,32.415,1653.0
2024-12-03,32.685,32.74,32.685,32.74,2010.0
2024-12-04,32.615,32.81,32.615,32.81,498.0
2024-12-05,32.935,32.935,32.895,32.895,8.0
2024-12-06,32.905,32.905,32.835,32.865,3799.0
2024-12-09,33.36,33.36,32.955,32.955,188.0
2024-12-10,32.81,32.81,32.76,32.76,93.0
2024-12-11,32.79,32.79,32.635,32.635,488.0
2024-12-12,33.11,33.11,32.855,32.855,220.0
2024-12-13,32.865,32.865,32.75,32.77,1637.0
2024-12-16,32.77,32.77,32.51,32.52,516.0
2024-12-17,32.635,32.695,32.635,32.665,168.0
2024-12-18,32.77,32.885,32.72,32.72,1228.0
2024-12-19,32.665,32.665,32.135,32.24,794.0
2024-12-20,32.135,32.135,31.855,31.96,395.0
2024-12-23,32.5,32.5,32.17,32.305,69.0
2024-12-24,32.43,32.57,32.395,32.57,1545.0
2024-12-27,32.78,32.78,32.72,32.74,746.0
2024-12-30,32.865,32.865,32.865,32.865,5.0
2024-12-31,32.29,32.315,32.19,32.305,162.0
2025-01-02,32.43,32.43,32.23,32.295,50.0
2025-01-03,32.305,32.365,32.21,32.355,917.0
2025-01-06,32.615,32.615,32.55,32.55,300.0
2025-01-07,32.705,32.705,32.625,32.635,1124.0
2025-01-08,32.5,32.635,32.5,32.55,173.0
2025-01-09,32.55,32.575,32.55,32.55,263.0
2025-01-10,32.915,33.04,32.46,32.47,4608.0
2025-01-13,32.48,32.48,32.01,32.01,7153.0
2025-01-14,32.2,32.2,32.065,32.065,222.0
2025-01-15,32.48,32.48,32.045,32.095,6481.0
2025-01-16,33.055,33.055,32.465,32.52,6381.0
2025-01-17,32.62,32.665,32.55,32.62,3662.0
2025-01-20,32.87,32.87,32.81,32.82,8372.0
2025-01-21,32.88,32.94,32.82,32.82,306.0
2025-01-22,33.065,33.12,33.065,33.12,2313.0
2025-01-23,33.16,33.16,33.025,33.025,3236.0
2025-01-24,33.24,33.24,33.105,33.105,192.0
2025-01-28,33.14,33.14,32.705,32.83,2762.0
2025-01-29,33.415,33.425,33.025,33.085,322.0
2025-01-30,33.075,33.13,33.005,33.11,254.0
2025-01-31,33.25,33.345,33.25,33.265,699.0
2025-02-03,33.14,33.14,32.635,32.705,1436.0
2025-02-04,32.8,32.88,32.8,32.8,1427.0
2025-02-05,32.775,32.775,32.685,32.685,2687.0
2025-02-06,32.94,33.16,32.94,33.13,15596.0
2025-02-07,33.17,33.23,33.17,33.19,3319.0
2025-02-10,33.23,33.23,32.85,32.85,308.0
2025-02-11,32.87,32.87,32.87,32.87,34.0
2025-02-12,32.965,32.965,32.82,32.82,936.0
2025-02-13,32.86,33.095,32.86,32.91,366.0
2025-02-14,33.12,33.12,33.035,33.035,36.0
2025-02-17,32.965,33.065,32.8,32.965,1220.0
2025-02-18,33.45,33.45,33.45,33.45,100.0
2025-02-19,33.095,33.45,33.095,33.45,2.0
2025-02-20,33.025,33.025,32.745,32.745,227.0
2025-02-21,32.89,32.89,32.79,32.79,49.0
2025-02-24,32.785,32.785,32.53,32.695,139.0
2025-02-25,32.695,32.695,32.365,32.52,2469.0
2025-02-26,32.445,32.445,32.24,32.3,823.0
2025-02-27,32.61,32.635,32.455,32.455,118.0
2025-02-28,32.475,32.475,31.94,32.18,274.0
2025-03-03,32.365,32.635,32.345,32.345,1083.0
2025-03-04,32.125,32.345,32.125,32.32,4508.0
2025-03-05,32.28,32.28,32.055,32.065,413.0
2025-03-06,32.115,32.115,31.87,31.91,4630.0
2025-03-07,31.98,31.98,31.505,31.65,815.0
2025-03-10,31.31,31.55,31.31,31.525,1527.0
2025-03-11,31.525,31.525,30.93,31.065,10951.0
2025-03-12,31.065,31.065,30.73,30.93,846.0
2025-03-13,30.895,30.92,30.805,30.845,141.0
2025-03-14,30.885,30.94,30.875,30.875,2465.0
2025-03-17,31.05,31.105,31.02,31.02,2264.0
2025-03-18,31.25,31.28,31.115,31.115,637.0
2025-03-19,31.115,31.125,31.065,31.065,65.0
2025-03-20,31.34,31.435,31.34,31.405,281.0
2025-03-21,31.36,31.445,31.36,31.445,16.0
2025-03-24,31.56,31.56,31.395,31.395,7.0
2025-03-25,32.375,32.375,31.63,31.63,82.0
2025-03-26,31.755,31.755,31.65,31.65,2.0
2025-03-27,31.425,31.425,31.3,31.405,960.0
2025-03-28,31.395,31.395,31.32,31.35,1151.0
2025-03-31,31.33,31.33,30.765,30.765,183.0
2025-04-01,30.765,30.765,30.765,30.765,0.0
2025-04-02,31.23,31.24,31.04,31.105,79.0
2025-04-03,30.825,30.99,30.555,30.745,834.0
2025-04-04,30.4,30.4,30.255,30.27,1773.0
2025-04-07,29.16,29.16,28.915,28.965,784.0
2025-04-08,29.09,29.79,29.09,29.595,2454.0
2025-04-09,29.565,29.565,28.77,28.895,914.0
2025-04-10,30.265,31.425,30.265,30.535,2118.0
2025-04-11,29.63,30.235,29.63,30.235,191.0
2025-04-14,30.39,30.49,30.36,30.49,4091.0
2025-04-15,30.49,30.515,30.43,30.46,179.0
2025-04-16,30.47,30.5,30.245,30.245,13736.0
2025-04-17,30.01,30.36,30.01,30.33,47.0
2025-04-22,30.33,30.33,29.94,29.94,367.0
2025-04-23,30.505,30.625,30.505,30.525,699.0
2025-04-24,30.645,30.665,30.635,30.635,37.0
2025-04-28,31.035,31.345,31.035,31.22,4765.0
2025-04-29,31.335,31.335,31.18,31.335,6148.0
2025-04-30,31.485,31.495,31.21,31.21,254.0
2025-05-01,32.07,32.07,31.64,31.67,399.0
2025-05-02,32.185,32.185,31.67,31.755,80.0
2025-05-05,31.835,31.835,31.67,31.725,660.0
2025-05-06,31.755,31.895,31.755,31.895,2073.0
2025-05-07,31.735,31.815,31.65,31.815,3111.0
2025-05-08,31.845,31.96,31.705,31.96,2098.0
2025-05-09,31.97,32.105,31.96,32.09,1994.0
2025-05-12,32.195,32.265,32.155,32.155,1145.0
2025-05-13,32.42,32.42,32.36,32.42,156.0
2025-05-14,32.48,32.48,32.43,32.46,60.0
2025-05-15,32.72,32.72,32.605,32.635,196.0
2025-05-16,33.005,33.005,32.88,32.89,614.0
2025-05-19,32.87,32.965,32.85,32.88,4882.0
2025-05-20,32.945,33.15,32.945,33.13,1732.0
2025-05-21,33.11,33.16,32.905,32.975,8213.0
2025-05-22,32.78,32.9,32.685,32.87,2527.0
2025-05-23,32.985,32.985,32.905,32.985,154.0
2025-05-26,32.86,32.9,32.77,32.79,245.0
2025-05-27,32.77,33.035,32.73,32.995,1175.0
2025-05-28,33.305,33.305,33.17,33.17,2103.0
2025-05-29,33.3,33.52,33.3,33.5,1972.0
2025-05-30,33.2,33.25,32.955,33.18,4812.0
2025-06-02,33.19,33.19,33.015,33.015,2799.0
2025-06-03,33.21,33.25,33.17,33.25,93.0
2025-06-04,33.465,33.465,33.385,33.405,60.0
2025-06-05,33.465,33.475,33.425,33.435,62.0
2025-06-06,33.355,33.355,33.28,33.28,23.0
2025-06-10,33.17,33.59,33.17,33.51,3176.0
2025-06-11,33.66,33.66,33.51,33.51,34.0
2025-06-12,34.01,34.01,33.435,33.435,5082.0
2025-06-13,33.425,33.425,33.305,33.305,424.0
2025-06-16,33.25,33.425,33.25,33.365,1554.0
2025-06-17,33.325,33.395,33.27,33.345,309.0
2025-06-18,33.3,33.385,33.28,33.325,1556.0
2025-06-19,33.21,33.29,33.17,33.23,1427.0
2025-06-20,33.22,33.26,33.16,33.16,75.0
2025-06-23,33.12,33.25,33.035,33.19,102.0
2025-06-24,33.19,33.19,33.19,33.19,0.0
2025-06-25,33.67,33.67,33.59,33.59,1614.0
2025-06-26,33.56,33.64,33.56,33.63,5079.0
2025-06-27,33.68,33.68,33.66,33.66,31.0
2025-06-30,32.955,33.935,32.955,33.865,441.0
2025-07-01,33.955,34.85,33.765,33.855,1329.0
2025-07-02,33.855,33.865,33.755,33.865,3450.0
2025-07-03,33.855,33.855,33.825,33.855,3209.0
2025-07-04,34.42,34.42,33.865,33.865,3220.0
2025-07-07,34.42,34.42,33.905,33.995,453.0
2025-07-08,33.875,33.945,33.805,33.865,6256.0
2025-07-09,33.805,33.835,33.725,33.725,2991.0
2025-07-10,33.935,33.935,33.855,33.855,146.0
2025-07-11,34.12,34.12,33.805,33.825,1910.0
2025-07-14,34.005,34.005,33.695,33.695,364.0
2025-07-15,34.025,34.055,34.015,34.015,706.0
2025-07-16,33.915,34.25,33.895,34.25,13403.0
2025-07-17,34.25,34.25,34.025,34.08,6363.0
2025-07-18,34.35,34.45,34.35,34.45,268.0
2025-07-21,34.38,34.38,34.23,34.23,304.0
2025-07-22,34.5,34.5,34.23,34.27,1006.0
2025-07-23,34.35,34.42,34.35,34.42,781.0
2025-07-24,34.78,34.78,34.3,34.3,2036.0
2025-07-25,34.43,34.45,34.4,34.45,541.0
2025-07-28,34.6,34.93,34.57,34.64,4247.0
2025-07-29,34.51,34.57,34.51,34.56,1191.0
2025-07-30,34.59,34.7,34.53,34.61,761.0
2025-07-31,34.88,34.95,34.88,34.95,103.0
2025-08-01,34.61,34.61,34.5,34.53,385.0
2025-08-04,34.27,34.48,34.2,34.28,9503.0
2025-08-05,34.71,34.78,34.71,34.75,300.0
2025-08-06,34.58,34.79,34.58,34.79,1957.0
2025-08-07,34.79,34.79,34.64,34.64,44.0
2025-08-08,34.61,34.76,34.61,34.72,7.0
2025-08-11,34.81,34.83,34.71,34.71,73.0
2025-08-12,34.75,34.81,34.69,34.81,3654.0
2025-08-13,34.91,34.91,34.81,34.88,1811.0
2025-08-14,34.85,34.92,34.85,34.92,8.0
2025-08-15,35.05,35.18,35.05,35.18,6182.0
2025-08-18,35.11,35.12,35.02,35.02,1009.0
2025-08-19,35.11,35.11,34.97,34.97,178.0
2025-08-20,34.92,34.97,34.83,34.91,5146.0
2025-08-21,35.1,35.19,35.06,35.06,447.0
2025-08-22,35.15,35.15,34.97,35.04,36.0
2025-08-25,35.395,35.395,35.15,35.16,2478.0
2025-08-26,35.05,35.05,34.9,34.9,79.0
2025-08-27,34.99,35.07,34.95,35.05,894.0
2025-08-28,34.95,35.01,34.9,34.99,157.0
2025-08-29,35.17,35.17,34.9,34.9,230.0
2025-09-01,34.89,34.9,34.71,34.79,2156.0
2025-09-02,34.75,34.88,34.73,34.75,33565.0
2025-09-03,34.6,34.6,34.39,34.48,313.0
2025-09-04,34.49,34.74,34.49,34.73,567.0
2025-09-05,34.83,34.97,34.83,34.97,3985.0
2025-09-08,34.85,34.86,34.74,34.74,136.0
2025-09-09,34.74,34.75,34.73,34.74,67.0
2025-09-10,34.83,34.83,34.83,34.83,2.0
2025-09-11,34.83,34.86,34.72,34.72,114.0
2025-09-12,34.99,35.01,34.94,34.94,2121.0
2025-09-15,34.91,34.98,34.865,34.98,1008.0
2025-09-16,34.98,35.13,34.98,35.13,1743.0
2025-09-17,34.94,34.94,34.85,34.85,134.0
2025-09-18,34.94,35.05,34.94,34.95,1931.0
2025-09-19,35.03,35.215,35.03,35.15,415.0
2025-09-22,35.235,35.335,34.95,35.225,343.0
2025-09-23,35.39,35.495,35.39,35.425,2828.0
2025-09-24,35.295,35.295,35.11,35.17,83.0
2025-09-25,35.06,35.16,35.06,35.12,2067.0
2025-09-26,35.14,35.14,35.01,35.11,1553.0
2025-09-29,35.11,35.385,35.11,35.385,2932.0
2025-09-30,35.305,35.415,35.305,35.305,99.0
2025-10-01,35.375,35.375,35.275,35.275,874.0
2025-10-02,35.665,35.735,35.645,35.665,209.0
2025-10-03,35.765,35.915,35.765,35.865,100.0
2025-10-06,35.945,36.015,35.945,35.945,1020.0
2025-10-07,36.215,36.215,35.825,35.925,18.0
2025-10-08,35.855,35.935,35.825,35.925,2824.0
2025-10-09,35.975,36.025,35.805,35.865,2708.0
2025-10-10,35.935,35.955,35.885,35.885,17.0
2025-10-13,35.665,35.745,35.09,35.685,12473.0
2025-10-14,35.725,35.815,35.725,35.815,33.0
2025-10-15,35.935,36.39,35.845,36.39,10335.0
2025-10-16,35.965,36.155,35.835,36.155,1633.0
2025-10-17,35.62,36.05,35.62,35.97,4530.0
2025-10-20,36.13,36.24,36.1,36.24,3723.0
2025-10-21,36.36,36.48,36.36,36.45,6235.0
2025-10-22,36.31,36.33,36.17,36.28,1003.0
2025-10-23,36.17,36.25,36.11,36.16,92.0
2025-10-24,36.3,36.33,36.18,36.18,2143.0
2025-10-27,37.02,37.02,36.5,36.5,637.0
2025-10-28,36.48,36.48,36.27,36.27,2796.0
2025-10-29,36.44,36.44,36.21,36.23,2407.0
2025-10-30,36.18,36.23,36.13,36.13,5681.0
2025-10-31,36.29,36.29,36.17,36.17,6087.0
2025-11-03,36.24,36.24,36.04,36.04,5435.0
2025-11-04,36.04,36.05,35.98,35.98,544.0
2025-11-05,35.98,35.98,35.63,35.63,2884.0
2025-11-06,35.7,35.93,35.7,35.8,414.0
2025-11-07,35.79,35.79,35.5,35.5,725.0
2025-11-10,35.77,35.77,35.66,35.66,1748.0
2025-11-11,35.99,35.99,35.88,35.95,426.0
2025-11-12,36.2,36.2,35.95,35.95,902.0
2025-11-13,36.0,36.0,35.88,35.88,1558.0
2025-11-14,35.99,35.99,35.51,35.55,8543.0
2025-11-17,35.5,35.64,35.5,35.59,134.0
2025-11-18,35.38,35.41,34.98,35.13,10996.0
2025-11-19,34.94,35.07,34.94,35.0,460.0
2025-11-20,35.52,35.57,35.52,35.57,3049.0
2025-11-21,34.81,34.94,34.81,34.94,415.0
2025-11-24,35.32,35.32,35.23,35.32,2567.0
2025-11-25,35.52,35.52,35.45,35.47,191.0
2025-11-26,35.82,35.82,35.72,35.73,79.0