Date,Open,High,Low,Close,Volume
2023-09-12,3.75,3.75,3.75,3.75,20238.0
2023-09-13,3.74,3.74,3.74,3.74,10.0
2023-09-14,3.72,3.72,3.72,3.72,19083.0
2023-09-15,3.72,3.72,3.72,3.72,0.0
2023-09-18,3.72,3.72,3.72,3.72,0.0
2023-09-19,3.72,3.72,3.72,3.72,7633.0
2023-09-20,3.7,3.7,3.7,3.7,64202.0
2023-09-21,3.68,3.68,3.68,3.68,20460.0
2023-09-22,3.68,3.68,3.68,3.68,0.0
2023-09-25,3.68,3.68,3.68,3.68,0.0
2023-09-26,3.68,3.68,3.68,3.68,0.0
2023-09-27,3.675,3.675,3.675,3.675,25773.0
2023-09-28,3.675,3.675,3.675,3.675,0.0
2023-09-29,3.665,3.675,3.665,3.675,55093.0
2023-10-02,3.675,3.675,3.675,3.675,0.0
2023-10-03,3.645,3.645,3.645,3.645,9.0
2023-10-04,3.645,3.645,3.645,3.645,0.0
2023-10-05,3.605,3.655,3.605,3.655,20.0
2023-10-06,3.655,3.655,3.655,3.655,0.0
2023-10-09,3.655,3.655,3.655,3.655,0.0
2023-10-10,3.68,3.68,3.68,3.68,14.0
2023-10-11,3.68,3.68,3.68,3.68,0.0
2023-10-12,3.68,3.68,3.68,3.68,0.0
2023-10-13,3.675,3.675,3.675,3.675,46148.0
2023-10-16,3.675,3.675,3.675,3.675,0.0
2023-10-17,3.675,3.675,3.675,3.675,25.0
2023-10-18,3.675,3.675,3.675,3.675,0.0
2023-10-19,3.675,3.675,3.675,3.675,0.0
2023-10-20,3.595,3.595,3.595,3.595,25.0
2023-10-23,3.595,3.595,3.595,3.595,0.0
2023-10-24,3.595,3.595,3.595,3.595,0.0
2023-10-25,3.595,3.595,3.595,3.595,0.0
2023-10-26,3.595,3.595,3.595,3.595,0.0
2023-10-27,3.53,3.53,3.53,3.53,2680.0
2023-10-30,3.53,3.53,3.53,3.53,0.0
2023-10-31,3.52,3.52,3.52,3.52,2681.0
2023-11-01,3.52,3.52,3.52,3.52,0.0
2023-11-02,3.52,3.52,3.52,3.52,0.0
2023-11-03,3.52,3.52,3.52,3.52,0.0
2023-11-06,3.52,3.52,3.52,3.52,0.0
2023-11-07,3.52,3.52,3.52,3.52,0.0
2023-11-08,3.52,3.52,3.52,3.52,0.0
2023-11-09,3.52,3.52,3.52,3.52,0.0
2023-11-10,3.635,3.635,3.635,3.635,5221.0
2023-11-13,3.635,3.635,3.635,3.635,0.0
2023-11-14,3.635,3.635,3.635,3.635,0.0
2023-11-15,3.635,3.635,3.635,3.635,0.0
2023-11-16,3.665,3.665,3.665,3.665,2325.0
2023-11-17,3.635,3.635,3.635,3.635,7906.0
2023-11-20,3.635,3.635,3.635,3.635,0.0
2023-11-21,3.635,3.635,3.635,3.635,0.0
2023-11-22,3.635,3.635,3.635,3.635,0.0
2023-11-23,3.615,3.615,3.615,3.615,26.0
2023-11-24,3.615,3.615,3.615,3.615,0.0
2023-11-27,3.615,3.615,3.615,3.615,5471.0
2023-11-28,3.615,3.615,3.615,3.615,0.0
2023-11-29,3.625,3.625,3.625,3.625,4533.0
2023-11-30,3.625,3.625,3.625,3.625,0.0
2023-12-01,3.625,3.625,3.625,3.625,0.0
2023-12-04,3.625,3.625,3.625,3.625,0.0
2023-12-05,3.625,3.625,3.625,3.625,0.0
2023-12-06,3.625,3.625,3.625,3.625,0.0
2023-12-07,3.625,3.625,3.625,3.625,0.0
2023-12-08,3.625,3.625,3.625,3.625,0.0
2023-12-11,3.625,3.625,3.625,3.625,0.0
2023-12-12,3.625,3.625,3.625,3.625,0.0
2023-12-13,3.625,3.625,3.625,3.625,0.0
2023-12-14,3.625,3.625,3.625,3.625,0.0
2023-12-15,3.625,3.625,3.625,3.625,0.0
2023-12-18,3.765,3.775,3.765,3.765,10209.0
2023-12-19,3.76,3.765,3.76,3.765,3788.0
2023-12-20,3.765,3.765,3.765,3.765,0.0
2023-12-21,3.765,3.765,3.765,3.765,0.0
2023-12-22,3.765,3.765,3.765,3.765,2160.0
2023-12-27,3.765,3.765,3.765,3.765,0.0
2023-12-28,3.765,3.765,3.765,3.765,0.0
2023-12-29,3.785,3.785,3.785,3.785,247.0
2024-01-02,3.835,3.835,3.835,3.835,0.0
2024-01-03,3.835,3.835,3.835,3.835,0.0
2024-01-04,3.835,3.835,3.835,3.835,0.0
2024-01-05,3.835,3.835,3.835,3.835,0.0
2024-01-08,3.835,3.835,3.835,3.835,0.0
2024-01-09,3.805,3.805,3.805,3.805,249.0
2024-01-10,3.805,3.805,3.785,3.785,4603.0
2024-01-11,3.785,3.785,3.785,3.785,14.0
2024-01-12,3.785,3.785,3.785,3.785,0.0
2024-01-15,3.785,3.785,3.785,3.785,0.0
2024-01-16,3.765,3.765,3.765,3.765,125.0
2024-01-17,3.765,3.765,3.765,3.765,0.0
2024-01-18,3.765,3.765,3.765,3.765,0.0
2024-01-19,3.765,3.765,3.765,3.765,0.0
2024-01-22,3.765,3.765,3.765,3.765,0.0
2024-01-23,3.805,3.805,3.795,3.795,6.0
2024-01-24,3.795,3.795,3.795,3.795,0.0
2024-01-25,3.795,3.795,3.795,3.795,0.0
2024-01-29,3.795,3.795,3.795,3.795,0.0
2024-01-30,3.795,3.795,3.795,3.795,0.0
2024-01-31,3.795,3.795,3.795,3.795,0.0
2024-02-01,3.795,3.795,3.795,3.795,0.0
2024-02-02,3.88,3.88,3.88,3.88,35.0
2024-02-05,3.9,3.9,3.9,3.9,25.0
2024-02-06,3.875,3.875,3.875,3.875,12376.0
2024-02-07,3.875,3.875,3.875,3.875,0.0
2024-02-08,3.875,3.875,3.875,3.875,0.0
2024-02-09,3.875,3.875,3.875,3.875,0.0
2024-02-12,3.92,3.92,3.92,3.92,35.0
2024-02-13,3.92,3.92,3.92,3.92,0.0
2024-02-14,3.92,3.92,3.92,3.92,12.0
2024-02-15,3.845,3.845,3.845,3.845,46100.0
2024-02-16,3.855,3.855,3.855,3.855,18300.0
2024-02-19,3.845,3.845,3.845,3.845,3.0
2024-02-20,3.845,3.845,3.845,3.845,0.0
2024-02-21,3.845,3.845,3.845,3.845,0.0
2024-02-22,3.845,3.845,3.845,3.845,125.0
2024-02-23,3.845,3.845,3.845,3.845,1244.0
2024-02-26,3.845,3.845,3.845,3.845,0.0
2024-02-27,3.845,3.845,3.845,3.845,0.0
2024-02-28,3.835,3.835,3.835,3.835,7980.0
2024-02-29,3.835,3.835,3.835,3.835,0.0
2024-03-01,3.875,3.875,3.875,3.875,941.0
2024-03-04,3.875,3.875,3.875,3.875,0.0
2024-03-05,3.875,3.875,3.875,3.875,0.0
2024-03-06,3.855,3.855,3.855,3.855,71.0
2024-03-07,3.855,3.855,3.855,3.855,0.0
2024-03-08,3.855,3.855,3.855,3.855,0.0
2024-03-11,3.855,3.855,3.855,3.855,0.0
2024-03-12,3.855,3.855,3.855,3.855,0.0
2024-03-13,3.855,3.855,3.855,3.855,0.0
2024-03-14,3.93,3.93,3.93,3.93,7121.0
2024-03-15,3.93,3.93,3.93,3.93,0.0
2024-03-18,3.93,3.93,3.93,3.93,0.0
2024-03-19,3.93,3.93,3.93,3.93,0.0
2024-03-20,3.91,3.91,3.91,3.91,76.0
2024-03-21,3.91,3.91,3.91,3.91,0.0
2024-03-22,3.91,3.91,3.91,3.91,0.0
2024-03-25,3.94,3.94,3.94,3.94,5.0
2024-03-26,3.94,3.94,3.94,3.94,0.0
2024-03-27,3.94,3.94,3.94,3.94,0.0
2024-03-28,3.94,3.94,3.94,3.94,0.0
2024-04-02,3.97,3.97,3.97,3.97,48.0
2024-04-03,3.93,3.93,3.9,3.9,31008.0
2024-04-04,3.93,3.93,3.93,3.93,53.0
2024-04-05,3.93,3.93,3.93,3.93,0.0
2024-04-08,3.93,3.93,3.93,3.93,0.0
2024-04-09,3.93,3.93,3.93,3.93,0.0
2024-04-10,3.93,3.93,3.93,3.93,0.0
2024-04-11,3.93,3.93,3.93,3.93,0.0
2024-04-12,3.89,3.89,3.89,3.89,244.0
2024-04-15,3.865,3.865,3.865,3.865,17241.0
2024-04-16,3.785,3.785,3.785,3.785,3.0
2024-04-17,3.815,3.845,3.815,3.845,2779.0
2024-04-18,3.845,3.845,3.845,3.845,0.0
2024-04-19,3.765,3.765,3.765,3.765,254.0
2024-04-22,3.765,3.765,3.765,3.765,0.0
2024-04-23,3.765,3.765,3.765,3.765,0.0
2024-04-24,3.855,3.855,3.835,3.835,5240.0
2024-04-26,3.795,3.795,3.795,3.795,8.0
2024-04-29,3.795,3.795,3.795,3.795,0.0
2024-04-30,3.815,3.815,3.815,3.815,249.0
2024-05-01,3.775,3.775,3.775,3.775,3.0
2024-05-02,3.775,3.775,3.775,3.775,0.0
2024-05-03,3.775,3.775,3.775,3.775,5.0
2024-05-06,3.775,3.775,3.775,3.775,0.0
2024-05-07,3.775,3.775,3.775,3.775,0.0
2024-05-08,3.775,3.775,3.775,3.775,0.0
2024-05-09,3.815,3.815,3.815,3.815,379.0
2024-05-10,3.845,3.845,3.845,3.845,3995.0
2024-05-13,3.845,3.845,3.815,3.815,14478.0
2024-05-14,3.815,3.815,3.815,3.815,0.0
2024-05-15,3.815,3.815,3.815,3.815,0.0
2024-05-16,3.835,3.865,3.835,3.865,2.0
2024-05-17,3.835,3.835,3.835,3.835,14.0
2024-05-20,3.835,3.835,3.835,3.835,0.0
2024-05-21,3.835,3.835,3.835,3.835,0.0
2024-05-22,3.835,3.835,3.835,3.835,0.0
2024-05-23,3.835,3.835,3.835,3.835,0.0
2024-05-24,3.835,3.835,3.835,3.835,0.0
2024-05-27,3.755,3.785,3.755,3.785,28.0
2024-05-28,3.785,3.785,3.755,3.755,146.0
2024-05-29,3.755,3.755,3.755,3.755,0.0
2024-05-30,3.755,3.755,3.755,3.755,0.0
2024-05-31,3.755,3.755,3.755,3.755,0.0
2024-06-03,3.75,3.75,3.75,3.75,130.0
2024-06-04,3.75,3.75,3.75,3.75,0.0
2024-06-05,3.75,3.75,3.75,3.75,0.0
2024-06-06,3.805,3.805,3.785,3.785,353.0
2024-06-07,3.785,3.785,3.785,3.785,0.0
2024-06-11,3.785,3.785,3.785,3.785,0.0
2024-06-12,3.74,3.74,3.74,3.74,153.0
2024-06-13,3.74,3.74,3.74,3.74,0.0
2024-06-14,3.74,3.74,3.74,3.74,0.0
2024-06-17,3.75,3.75,3.75,3.75,100.0
2024-06-18,3.75,3.75,3.75,3.75,0.0
2024-06-19,3.785,3.785,3.765,3.765,12909.0
2024-06-20,3.765,3.765,3.765,3.765,0.0
2024-06-21,3.815,3.815,3.815,3.815,94473.0
2024-06-24,3.815,3.815,3.815,3.815,0.0
2024-06-25,3.815,3.815,3.815,3.815,0.0
2024-06-26,3.815,3.815,3.815,3.815,0.0
2024-06-27,3.815,3.815,3.815,3.815,0.0
2024-06-28,3.815,3.815,3.815,3.815,0.0
2024-07-01,3.865,3.865,3.865,3.865,0.0
2024-07-02,3.865,3.865,3.865,3.865,0.0
2024-07-03,3.865,3.865,3.865,3.865,0.0
2024-07-04,3.865,3.865,3.865,3.865,0.0
2024-07-05,3.8,3.8,3.8,3.8,10050.0
2024-07-08,3.8,3.8,3.8,3.8,0.0
2024-07-09,3.8,3.8,3.8,3.8,0.0
2024-07-10,3.8,3.8,3.8,3.8,0.0
2024-07-11,3.8,3.8,3.8,3.8,0.0
2024-07-12,3.8,3.8,3.8,3.8,0.0
2024-07-15,3.8,3.8,3.8,3.8,0.0
2024-07-16,3.8,3.8,3.8,3.8,0.0
2024-07-17,3.8,3.8,3.8,3.8,0.0
2024-07-18,3.8,3.8,3.8,3.8,0.0
2024-07-19,3.885,3.885,3.885,3.885,6.0
2024-07-22,3.885,3.885,3.86,3.86,2.0
2024-07-23,3.86,3.86,3.86,3.86,0.0
2024-07-24,3.86,3.86,3.86,3.86,0.0
2024-07-25,3.86,3.86,3.86,3.86,0.0
2024-07-26,3.86,3.86,3.86,3.86,0.0
2024-07-29,3.86,3.86,3.86,3.86,0.0
2024-07-30,3.86,3.86,3.86,3.86,0.0
2024-07-31,3.86,3.86,3.86,3.86,0.0
2024-08-01,3.86,3.86,3.86,3.86,0.0
2024-08-02,3.86,3.86,3.86,3.86,0.0
2024-08-05,3.86,3.86,3.86,3.86,0.0
2024-08-06,3.86,3.86,3.86,3.86,0.0
2024-08-07,3.86,3.86,3.86,3.86,0.0
2024-08-08,3.86,3.86,3.86,3.86,0.0
2024-08-09,3.865,3.865,3.865,3.865,100.0
2024-08-12,3.865,3.865,3.865,3.865,0.0
2024-08-13,3.865,3.865,3.865,3.865,0.0
2024-08-14,3.865,3.865,3.865,3.865,0.0
2024-08-15,3.865,3.865,3.865,3.865,0.0
2024-08-16,3.865,3.865,3.865,3.865,0.0
2024-08-19,3.865,3.865,3.865,3.865,0.0
2024-08-20,3.865,3.865,3.865,3.865,0.0
2024-08-21,3.865,3.865,3.865,3.865,0.0
2024-08-22,3.865,3.865,3.865,3.865,0.0
2024-08-23,3.865,3.865,3.865,3.865,0.0
2024-08-26,3.965,3.965,3.965,3.965,24500.0
2024-08-27,3.965,3.965,3.965,3.965,0.0
2024-08-28,3.915,3.915,3.915,3.915,108.0
2024-08-29,3.915,3.915,3.915,3.915,0.0
2024-08-30,3.915,3.915,3.915,3.915,0.0
2024-09-02,3.915,3.915,3.915,3.915,0.0
2024-09-03,3.915,3.915,3.915,3.915,0.0
2024-09-04,3.935,3.935,3.935,3.935,18026.0
2024-09-05,3.925,3.925,3.925,3.925,41782.0
2024-09-06,3.925,3.935,3.925,3.935,14692.0
2024-09-09,3.935,3.935,3.935,3.935,0.0
2024-09-10,3.915,3.915,3.915,3.915,10864.0
2024-09-11,3.915,3.915,3.915,3.915,0.0
2024-09-12,3.945,3.945,3.945,3.945,100.0
2024-09-13,3.945,3.945,3.945,3.945,124.0
2024-09-16,3.945,3.945,3.945,3.945,0.0
2024-09-17,3.975,3.975,3.975,3.975,9359.0
2024-09-18,3.975,3.975,3.975,3.975,0.0
2024-09-19,3.975,3.975,3.975,3.975,0.0
2024-09-20,3.965,3.965,3.955,3.955,19598.0
2024-09-23,3.955,3.955,3.955,3.955,0.0
2024-09-24,3.955,3.955,3.955,3.955,0.0
2024-09-25,3.955,3.955,3.955,3.955,0.0
2024-09-26,3.955,3.955,3.955,3.955,0.0
2024-09-27,3.955,3.955,3.955,3.955,0.0
2024-09-30,3.955,3.955,3.955,3.955,0.0
2024-10-01,3.955,3.955,3.955,3.955,0.0
2024-10-02,3.955,3.955,3.955,3.955,0.0
2024-10-03,3.955,3.955,3.955,3.955,0.0
2024-10-04,3.955,3.955,3.955,3.955,0.0
2024-10-07,3.955,3.965,3.955,3.965,314.0
2024-10-08,3.965,3.965,3.965,3.965,416.0
2024-10-09,3.965,3.965,3.965,3.965,0.0
2024-10-10,4.005,4.005,4.005,4.005,11.0
2024-10-11,4.005,4.005,4.005,4.005,0.0
2024-10-14,4.005,4.005,4.005,4.005,0.0
2024-10-15,4.005,4.005,3.985,3.985,4.0
2024-10-16,3.985,3.985,3.985,3.985,0.0
2024-10-17,3.985,3.985,3.985,3.985,0.0
2024-10-18,3.985,3.985,3.985,3.985,0.0
2024-10-21,3.985,3.985,3.985,3.985,731.0
2024-10-22,3.975,3.975,3.975,3.975,9.0
2024-10-23,3.915,3.915,3.915,3.915,2440.0
2024-10-24,3.915,3.915,3.915,3.915,0.0
2024-10-25,3.915,3.915,3.915,3.915,0.0
2024-10-28,3.915,3.915,3.915,3.915,0.0
2024-10-29,3.915,3.915,3.915,3.915,0.0
2024-10-30,3.875,3.875,3.875,3.875,11250.0
2024-10-31,3.875,3.875,3.875,3.875,0.0
2024-11-01,3.875,3.875,3.875,3.875,11.0
2024-11-04,3.875,3.875,3.875,3.875,0.0
2024-11-05,3.875,3.875,3.875,3.875,0.0
2024-11-06,3.875,3.875,3.875,3.875,0.0
2024-11-07,3.875,3.875,3.875,3.875,0.0
2024-11-08,3.875,3.875,3.875,3.875,0.0
2024-11-11,3.875,3.875,3.875,3.875,0.0
2024-11-12,3.875,3.875,3.875,3.875,0.0
2024-11-13,3.895,3.895,3.895,3.895,82.0
2024-11-14,3.895,3.895,3.895,3.895,0.0
2024-11-15,3.895,3.895,3.895,3.895,0.0
2024-11-18,3.895,3.895,3.895,3.895,0.0
2024-11-19,3.995,3.995,3.995,3.995,1213.0
2024-11-20,3.995,3.995,3.995,3.995,0.0
2024-11-21,3.955,3.955,3.955,3.955,2500.0
2024-11-22,3.955,3.955,3.955,3.955,0.0
2024-11-25,3.995,3.995,3.995,3.995,2427.0
2024-11-26,3.995,3.995,3.995,3.995,0.0
2024-11-27,3.995,3.995,3.995,3.995,0.0
2024-11-28,3.995,3.995,3.995,3.995,0.0
2024-11-29,3.995,3.995,3.995,3.995,0.0
2024-12-02,3.995,3.995,3.995,3.995,0.0
2024-12-03,3.995,3.995,3.995,3.995,0.0
2024-12-04,3.995,3.995,3.995,3.995,0.0
2024-12-05,3.995,3.995,3.995,3.995,0.0
2024-12-06,3.995,3.995,3.995,3.995,0.0
2024-12-09,3.995,3.995,3.995,3.995,0.0
2024-12-10,3.995,3.995,3.995,3.995,0.0
2024-12-11,4.025,4.025,4.025,4.025,241.0
2024-12-12,4.035,4.04,4.035,4.04,2815.0
2024-12-13,4.04,4.04,4.04,4.04,0.0
2024-12-16,4.04,4.04,4.04,4.04,0.0
2024-12-17,4.04,4.04,4.04,4.04,0.0
2024-12-18,4.005,4.005,4.005,4.005,3.0
2024-12-19,3.915,3.915,3.915,3.915,100.0
2024-12-20,3.915,3.915,3.915,3.915,241.0
2024-12-23,3.915,3.915,3.915,3.915,0.0
2024-12-24,3.975,3.975,3.975,3.975,1218.0
2024-12-27,3.975,3.975,3.975,3.975,0.0
2024-12-30,3.975,3.975,3.975,3.975,0.0
2024-12-31,3.945,3.945,3.945,3.945,109.0
2025-01-02,4.005,4.005,4.005,4.005,0.0
2025-01-03,4.005,4.005,4.005,4.005,0.0
2025-01-06,4.005,4.005,4.005,4.005,0.0
2025-01-07,4.005,4.005,4.005,4.005,0.0
2025-01-08,4.005,4.005,4.005,4.005,0.0
2025-01-09,4.005,4.005,4.005,4.005,0.0
2025-01-10,4.005,4.005,4.005,4.005,0.0
2025-01-13,4.005,4.005,4.005,4.005,0.0
2025-01-14,4.005,4.005,4.005,4.005,0.0
2025-01-15,3.955,3.955,3.955,3.955,3.0
2025-01-16,3.965,3.965,3.965,3.965,140.0
2025-01-17,3.965,3.965,3.965,3.965,0.0
2025-01-20,3.965,3.965,3.965,3.965,0.0
2025-01-21,3.965,3.965,3.965,3.965,0.0
2025-01-22,3.985,3.985,3.985,3.985,7.0
2025-01-23,3.985,3.985,3.985,3.985,0.0
2025-01-24,3.985,3.985,3.985,3.985,0.0
2025-01-28,3.985,3.985,3.985,3.985,0.0
2025-01-29,4.025,4.025,4.025,4.025,6897.0
2025-01-30,4.025,4.025,4.025,4.025,0.0
2025-01-31,4.035,4.035,4.035,4.035,31813.0
2025-02-03,4.035,4.035,4.035,4.035,0.0
2025-02-04,4.035,4.035,4.035,4.035,0.0
2025-02-05,4.035,4.035,4.035,4.035,0.0
2025-02-06,4.035,4.035,4.035,4.035,0.0
2025-02-07,4.035,4.035,4.035,4.035,0.0
2025-02-10,3.975,3.975,3.975,3.975,23.0
2025-02-11,3.975,3.975,3.975,3.975,0.0
2025-02-12,3.975,3.975,3.975,3.975,0.0
2025-02-13,3.975,3.975,3.975,3.975,0.0
2025-02-14,3.975,3.975,3.975,3.975,0.0
2025-02-17,3.975,3.975,3.975,3.975,0.0
2025-02-18,3.985,4.005,3.985,4.005,10.0
2025-02-19,4.025,4.025,4.025,4.025,2450.0
2025-02-20,4.025,4.025,4.025,4.025,0.0
2025-02-21,4.065,4.065,4.065,4.065,25.0
2025-02-24,4.065,4.065,4.065,4.065,0.0
2025-02-25,4.065,4.065,4.065,4.065,0.0
2025-02-26,4.065,4.065,4.065,4.065,0.0
2025-02-27,4.065,4.065,4.065,4.065,0.0
2025-02-28,4.035,4.035,4.035,4.035,2450.0
2025-03-03,4.035,4.035,4.035,4.035,0.0
2025-03-04,4.035,4.035,4.035,4.035,0.0
2025-03-05,4.035,4.035,4.035,4.035,0.0
2025-03-06,4.035,4.035,4.035,4.035,0.0
2025-03-07,4.035,4.035,4.035,4.035,0.0
2025-03-10,4.035,4.035,4.035,4.035,0.0
2025-03-11,4.035,4.035,4.035,4.035,0.0
2025-03-12,4.035,4.035,4.035,4.035,0.0
2025-03-13,4.035,4.035,4.035,4.035,0.0
2025-03-14,4.035,4.035,4.035,4.035,0.0
2025-03-17,4.035,4.035,4.035,4.035,0.0
2025-03-18,4.035,4.035,4.035,4.035,0.0
2025-03-19,4.035,4.035,4.035,4.035,0.0
2025-03-20,4.035,4.035,4.035,4.035,0.0
2025-03-21,4.035,4.035,4.035,4.035,0.0
2025-03-24,4.035,4.035,4.035,4.035,0.0
2025-03-25,4.035,4.035,4.035,4.035,0.0
2025-03-26,4.035,4.035,4.035,4.035,0.0
2025-03-27,4.035,4.035,4.035,4.035,0.0
2025-03-28,4.035,4.035,4.035,4.035,0.0
2025-03-31,4.035,4.035,4.035,4.035,0.0
2025-04-01,4.035,4.035,4.035,4.035,0.0
2025-04-02,4.035,4.035,4.035,4.035,0.0
2025-04-03,3.995,3.995,3.995,3.995,16854.0
2025-04-04,3.995,3.995,3.995,3.995,0.0
2025-04-07,3.995,3.995,3.995,3.995,0.0
2025-04-08,3.995,3.995,3.995,3.995,2.0
2025-04-09,3.865,3.865,3.865,3.865,296.0
2025-04-10,3.865,3.865,3.865,3.865,0.0
2025-04-11,3.865,3.865,3.865,3.865,0.0
2025-04-14,3.935,3.935,3.935,3.935,3086.0
2025-04-15,3.935,3.935,3.935,3.935,0.0
2025-04-16,3.935,3.935,3.935,3.935,0.0
2025-04-17,3.935,3.935,3.935,3.935,193.0
2025-04-22,3.915,3.915,3.905,3.905,14055.0
2025-04-23,3.905,3.905,3.905,3.905,0.0
2025-04-24,3.905,3.905,3.905,3.905,0.0
2025-04-28,3.905,3.905,3.905,3.905,0.0
2025-04-29,3.905,3.905,3.905,3.905,0.0
2025-04-30,3.905,3.905,3.905,3.905,0.0
2025-05-01,3.905,3.905,3.905,3.905,0.0
2025-05-02,3.905,3.905,3.905,3.905,0.0
2025-05-05,3.905,3.905,3.905,3.905,0.0
2025-05-06,3.905,3.905,3.905,3.905,0.0
2025-05-07,3.905,3.905,3.905,3.905,0.0
2025-05-08,3.905,3.905,3.905,3.905,0.0
2025-05-09,4.095,4.095,4.095,4.095,23054.0
2025-05-12,4.095,4.095,4.095,4.095,0.0
2025-05-13,4.095,4.095,4.095,4.095,0.0
2025-05-14,4.095,4.095,4.095,4.095,0.0
2025-05-15,4.095,4.095,4.095,4.095,0.0
2025-05-16,4.095,4.095,4.095,4.095,0.0
2025-05-19,4.095,4.095,4.095,4.095,0.0
2025-05-20,4.16,4.19,4.16,4.19,1329.0
2025-05-21,4.18,4.18,4.18,4.18,374.0
2025-05-22,4.2,4.2,4.2,4.2,4748.0
2025-05-23,4.21,4.21,4.21,4.21,2338.0
2025-05-26,4.21,4.21,4.21,4.21,0.0
2025-05-27,4.21,4.21,4.21,4.21,0.0
2025-05-28,4.21,4.21,4.21,4.21,0.0
2025-05-29,4.21,4.21,4.21,4.21,0.0
2025-05-30,4.24,4.24,4.24,4.24,7.0
2025-06-02,4.24,4.24,4.24,4.24,0.0
2025-06-03,4.24,4.24,4.24,4.24,0.0
2025-06-04,4.24,4.24,4.24,4.24,0.0
2025-06-05,4.24,4.24,4.24,4.24,0.0
2025-06-06,4.29,4.29,4.29,4.29,2.0
2025-06-10,4.29,4.29,4.29,4.29,0.0
2025-06-11,4.29,4.29,4.29,4.29,0.0
2025-06-12,4.33,4.33,4.33,4.33,8.0
2025-06-13,4.33,4.33,4.33,4.33,0.0
2025-06-16,4.33,4.33,4.33,4.33,0.0
2025-06-17,4.33,4.33,4.33,4.33,0.0
2025-06-18,4.33,4.33,4.33,4.33,1.0
2025-06-19,4.33,4.33,4.33,4.33,2080.0
2025-06-20,4.33,4.33,4.33,4.33,0.0
2025-06-23,4.33,4.33,4.31,4.31,8.0
2025-06-24,4.31,4.31,4.31,4.31,0.0
2025-06-25,4.31,4.31,4.31,4.31,0.0
2025-06-26,4.31,4.31,4.31,4.31,1.0
2025-06-27,4.36,4.36,4.36,4.36,45.0
2025-06-30,4.36,4.36,4.35,4.35,34.0
2025-07-01,4.41,4.41,4.41,4.41,0.0
2025-07-02,4.41,4.41,4.41,4.41,0.0
2025-07-03,4.41,4.41,4.41,4.41,0.0
2025-07-04,4.41,4.41,4.37,4.37,17403.0
2025-07-07,4.4,4.4,4.4,4.4,247.0
2025-07-08,4.4,4.4,4.4,4.4,0.0
2025-07-09,4.41,4.42,4.41,4.42,3782.0
2025-07-10,4.42,4.42,4.42,4.42,0.0
2025-07-11,4.42,4.42,4.42,4.42,0.0
2025-07-14,4.42,4.42,4.37,4.37,100731.0
2025-07-15,4.39,4.43,4.39,4.43,12023.0
2025-07-16,4.43,4.43,4.43,4.43,0.0
2025-07-17,4.43,4.43,4.43,4.43,0.0
2025-07-18,4.43,4.43,4.43,4.43,0.0
2025-07-21,4.45,4.45,4.42,4.42,3.0
2025-07-22,4.46,4.46,4.46,4.46,651.0
2025-07-23,4.46,4.46,4.46,4.46,2440.0
2025-07-24,4.44,4.44,4.44,4.44,261.0
2025-07-25,4.46,4.46,4.46,4.46,1024.0
2025-07-28,4.48,4.48,4.48,4.48,1.0
2025-07-29,4.48,4.48,4.48,4.48,372.0
2025-07-30,4.48,4.48,4.48,4.48,0.0
2025-07-31,4.51,4.51,4.51,4.51,11337.0
2025-08-01,4.51,4.51,4.51,4.51,0.0
2025-08-04,4.51,4.51,4.46,4.46,15756.0
2025-08-05,4.46,4.46,4.46,4.46,0.0
2025-08-06,4.46,4.46,4.46,4.46,0.0
2025-08-07,4.52,4.52,4.49,4.49,27191.0
2025-08-08,4.49,4.49,4.49,4.49,0.0
2025-08-11,4.48,4.48,4.47,4.47,11942.0
2025-08-12,4.47,4.47,4.47,4.47,0.0
2025-08-13,4.47,4.47,4.47,4.47,0.0
2025-08-14,4.47,4.47,4.47,4.47,0.0
2025-08-15,4.49,4.51,4.49,4.51,11439.0
2025-08-18,4.52,4.52,4.52,4.52,1.0
2025-08-19,4.45,4.45,4.45,4.45,5.0
2025-08-20,4.43,4.43,4.43,4.43,2325.0
2025-08-21,4.52,4.54,4.51,4.54,5765.0
2025-08-22,4.54,4.54,4.54,4.54,0.0
2025-08-25,4.54,4.54,4.52,4.52,37.0
2025-08-26,4.49,4.49,4.48,4.48,28498.0
2025-08-27,4.48,4.48,4.48,4.48,0.0
2025-08-28,4.48,4.48,4.48,4.48,0.0
2025-08-29,4.5,4.5,4.5,4.5,31944.0
2025-09-01,4.5,4.5,4.5,4.5,0.0
2025-09-02,4.5,4.5,4.5,4.5,0.0
2025-09-03,4.5,4.5,4.5,4.5,0.0
2025-09-04,4.5,4.5,4.5,4.5,0.0
2025-09-05,4.49,4.49,4.49,4.49,1575.0
2025-09-08,4.49,4.49,4.48,4.49,205.0
2025-09-09,4.49,4.49,4.49,4.49,117.0
2025-09-10,4.49,4.49,4.49,4.49,0.0
2025-09-11,4.44,4.44,4.44,4.44,33.0
2025-09-12,4.44,4.44,4.44,4.44,0.0
2025-09-15,4.45,4.45,4.45,4.45,1.0
2025-09-16,4.44,4.44,4.44,4.44,117.0
2025-09-17,4.44,4.44,4.44,4.44,0.0
2025-09-18,4.44,4.44,4.44,4.44,0.0
2025-09-19,4.44,4.44,4.44,4.44,0.0
2025-09-22,4.41,4.41,4.41,4.41,1.0
2025-09-23,4.41,4.41,4.41,4.41,0.0
2025-09-24,4.41,4.41,4.41,4.41,0.0
2025-09-25,4.36,4.36,4.36,4.36,47.0
2025-09-26,4.36,4.36,4.36,4.36,0.0
2025-09-29,4.41,4.41,4.41,4.41,1.0
2025-09-30,4.41,4.41,4.41,4.41,0.0
2025-10-01,4.41,4.41,4.41,4.41,0.0
2025-10-02,4.45,4.45,4.45,4.45,48.0
2025-10-03,4.45,4.45,4.45,4.45,0.0
2025-10-06,4.44,4.44,4.44,4.44,1.0
2025-10-07,4.44,4.44,4.44,4.44,0.0
2025-10-08,4.44,4.44,4.44,4.44,0.0
2025-10-09,4.44,4.44,4.44,4.44,0.0
2025-10-10,4.41,4.43,4.41,4.43,20.0
2025-10-13,4.4,4.42,4.4,4.42,101.0
2025-10-14,4.41,4.41,4.41,4.41,21.0
2025-10-15,4.41,4.41,4.41,4.41,0.0
2025-10-16,4.41,4.41,4.41,4.41,0.0
2025-10-17,4.41,4.41,4.41,4.41,0.0
2025-10-20,4.44,4.44,4.43,4.43,6.0
2025-10-21,4.43,4.43,4.43,4.43,0.0
2025-10-22,4.43,4.43,4.43,4.43,0.0
2025-10-23,4.47,4.47,4.45,4.45,4.0
2025-10-24,4.45,4.45,4.45,4.45,0.0
2025-10-27,4.47,4.47,4.47,4.47,1.0
2025-10-28,4.4,4.4,4.4,4.4,1006.0
2025-10-29,4.4,4.4,4.4,4.4,0.0
2025-10-30,4.4,4.4,4.4,4.4,0.0
2025-10-31,4.32,4.32,4.31,4.31,2.0
2025-11-03,4.28,4.28,4.27,4.27,6.0
2025-11-04,4.27,4.27,4.27,4.27,0.0
2025-11-05,4.27,4.27,4.27,4.27,76.0
2025-11-06,4.27,4.27,4.27,4.27,0.0
2025-11-07,4.31,4.31,4.28,4.3,639.0
2025-11-10,4.29,4.29,4.29,4.29,1.0
2025-11-11,4.36,4.36,4.33,4.33,4.0
2025-11-12,4.33,4.33,4.33,4.33,0.0
2025-11-13,4.33,4.33,4.33,4.33,0.0
2025-11-14,4.33,4.33,4.33,4.33,0.0
2025-11-17,4.29,4.29,4.29,4.29,1.0
2025-11-18,4.29,4.29,4.29,4.29,0.0
2025-11-19,4.29,4.29,4.29,4.29,0.0
2025-11-20,4.29,4.29,4.29,4.29,0.0
2025-11-21,4.29,4.29,4.29,4.29,0.0
2025-11-24,4.25,4.25,4.25,4.25,1.0
2025-11-25,4.26,4.26,4.23,4.23,4.0
2025-11-26,4.25,4.27,4.25,4.27,1465.0