Date,Open,High,Low,Close,Volume
2022-08-15,24.635824631735414,24.635824631735414,24.635824631735414,24.635824631735414,0.0
2022-08-16,24.87141139358292,24.87141139358292,24.87141139358292,24.87141139358292,0.0
2022-08-17,24.81059911934372,24.81059911934372,24.81059911934372,24.81059911934372,0.0
2022-08-18,25.02999633837652,25.02999633837652,24.83291087781353,24.83291087781353,17648.0
2022-08-19,25.276353350958143,25.276353350958143,24.96101512566116,24.96101512566116,142.0
2022-08-22,24.97087033454718,24.97087033454718,24.419028425815583,24.419028425815583,999.0
2022-08-23,23.89674787085773,23.89674787085773,23.89674787085773,23.89674787085773,205.0
2022-08-24,23.66024604920466,23.66024604920466,23.65039149386784,23.65039149386784,307.0
2022-08-25,23.65039149386784,23.65039149386784,23.65039149386784,23.65039149386784,0.0
2022-08-26,23.65039149386784,23.65039149386784,23.65039149386784,23.65039149386784,0.0
2022-08-29,23.630679626549124,23.630679626549124,23.630679626549124,23.630679626549124,800.0
2022-08-30,23.630679626549124,23.630679626549124,23.630679626549124,23.630679626549124,0.0
2022-08-31,23.630679626549124,23.630679626549124,23.630679626549124,23.630679626549124,0.0
2022-09-01,23.650391129868467,23.650391129868467,23.35476199257079,23.374469223376877,1580.0
2022-09-02,23.364611382240525,23.364611382240525,23.364611382240525,23.364611382240525,378.0
2022-09-05,23.364611382240525,23.364611382240525,23.364611382240525,23.364611382240525,0.0
2022-09-06,23.364611382240525,23.364611382240525,23.364611382240525,23.364611382240525,0.0
2022-09-07,23.45330258049969,23.45330258049969,23.068984345842274,23.0788389005212,88.0
2022-09-08,23.0788389005212,23.0788389005212,23.0788389005212,23.0788389005212,0.0
2022-09-09,23.0788389005212,23.0788389005212,23.0788389005212,23.0788389005212,0.0
2022-09-12,23.0788389005212,23.0788389005212,23.0788389005212,23.0788389005212,0.0
2022-09-13,24.1923781937134,24.1923781937134,24.1923781937134,24.1923781937134,1.0
2022-09-14,24.1923781937134,24.1923781937134,24.1923781937134,24.1923781937134,0.0
2022-09-15,24.1923781937134,24.1923781937134,24.1923781937134,24.1923781937134,5.0
2022-09-16,23.66024604920466,23.66024604920466,23.65039149386784,23.65039149386784,228.0
2022-09-19,23.798202351586745,23.798202351586745,23.335049600406798,23.364611382240525,4054.0
2022-09-20,23.512429404883857,23.512429404883857,23.512429404883857,23.512429404883857,208.0
2022-09-21,23.512429404883857,23.512429404883857,23.512429404883857,23.512429404883857,0.0
2022-09-23,22.477724228627498,22.477724228627498,22.477724228627498,22.477724228627498,325.0
2022-09-26,22.477724228627498,22.477724228627498,22.477724228627498,22.477724228627498,0.0
2022-09-27,22.477724228627498,22.477724228627498,22.477724228627498,22.477724228627498,0.0
2022-09-28,22.359475675872915,22.40874657488367,22.20180654356132,22.398892019168656,14200.0
2022-09-29,22.398892019168656,22.398892019168656,22.398892019168656,22.398892019168656,0.0
2022-09-30,22.103261696312977,22.103261696312977,22.103261696312977,22.103261696312977,10.0
2022-10-03,22.103261696312977,22.103261696312977,22.103261696312977,22.103261696312977,0.0
2022-10-04,22.85219086856433,22.88175265444309,22.85219086856433,22.88175265444309,4000.0
2022-10-05,23.24636271377769,23.394177275741587,23.236508159038213,23.394177275741587,38427.0
2022-10-06,23.32519518419513,23.335049738052486,23.24636063290025,23.25621518675761,20647.0
2022-10-07,23.25621518675761,23.25621518675761,23.25621518675761,23.25621518675761,0.0
2022-10-10,23.0197136653715,23.0197136653715,22.5861226533007,22.61568631761148,2017.0
2022-10-11,22.64524754537259,22.64524754537259,22.615685761353053,22.62553843631684,6998.0
2022-10-12,22.53685187911991,22.53685187911991,22.49743365982879,22.507288214651567,23000.0
2022-10-13,22.31020006109645,22.31020006109645,22.31020006109645,22.31020006109645,3500.0
2022-10-14,22.48758003726651,22.59597826524677,22.48758003726651,22.59597826524677,130.0
2022-10-17,22.59597826524677,22.59597826524677,22.59597826524677,22.59597826524677,0.0
2022-10-18,22.83247870857731,22.83247870857731,22.83247870857731,22.83247870857731,749.0
2022-10-19,22.83247870857731,22.83247870857731,22.83247870857731,22.83247870857731,0.0
2022-10-20,22.83247870857731,22.83247870857731,22.83247870857731,22.83247870857731,0.0
2022-10-21,22.83247870857731,22.83247870857731,22.83247870857731,22.83247870857731,0.0
2022-10-24,22.704374666276667,22.704374666276667,22.66495644852326,22.66495644852326,3543.0
2022-10-25,22.66495644852326,22.66495644852326,22.66495644852326,22.66495644852326,0.0
2022-10-26,22.832481635020013,23.059130763500036,22.80291796973663,22.990150757403,39000.0
2022-10-27,23.0591294690384,23.0591294690384,23.039420359955876,23.049274914497136,10000.0
2022-10-28,23.06898296686185,23.06898296686185,23.06898296686185,23.06898296686185,29.0
2022-10-31,23.394177275741587,23.394177275741587,23.394177275741587,23.394177275741587,86.0
2022-11-01,23.394177275741587,23.394177275741587,23.394177275741587,23.394177275741587,0.0
2022-11-02,23.86718388483366,23.86718388483366,23.86718388483366,23.86718388483366,41.0
2022-11-03,23.39417771864996,23.39417771864996,23.315343158805742,23.315343158805742,5000.0
2022-11-04,23.315342454521737,23.315342454521737,23.187237003481115,23.187237003481115,17002.0
2022-11-07,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,0.0
2022-11-08,23.098546952885915,23.098546952885915,23.098546952885915,23.098546952885915,63.0
2022-11-09,23.187237825454584,23.20694505584583,23.187237825454584,23.20694505584583,25500.0
2022-11-10,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,425.0
2022-11-11,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,0.0
2022-11-14,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,0.0
2022-11-15,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,0.0
2022-11-16,23.187237003481115,23.187237003481115,23.187237003481115,23.187237003481115,0.0
2022-11-17,23.660245520050196,23.660245520050196,23.660245520050196,23.660245520050196,2000.0
2022-11-18,23.699659717302616,23.699659717302616,23.68980704264157,23.699659717302616,7531.0
2022-11-21,23.699659717302616,23.699659717302616,23.699659717302616,23.699659717302616,0.0
2022-11-22,23.847478268863792,23.847478268863792,23.837623713763595,23.837623713763595,10000.0
2022-11-23,23.96572901932222,23.96572901932222,23.94601990924651,23.94601990924651,8493.0
2022-11-24,23.94601990924651,23.94601990924651,23.94601990924651,23.94601990924651,0.0
2022-11-25,24.015,24.015,24.015,24.015,2000.0
2022-11-28,24.015,24.015,24.015,24.015,0.0
2022-11-29,24.015,24.015,24.015,24.015,0.0
2022-11-30,23.63,23.63,23.63,23.63,5.0
2022-12-01,23.63,23.63,23.63,23.63,0.0
2022-12-02,23.63,23.63,23.63,23.63,0.0
2022-12-05,23.66,24.12,23.66,24.12,24412.0
2022-12-06,24.12,24.12,24.12,24.12,0.0
2022-12-07,24.12,24.14,23.765,23.765,207.0
2022-12-08,23.765,23.765,23.765,23.765,0.0
2022-12-09,23.64,23.64,23.64,23.64,2.0
2022-12-12,23.64,23.64,23.64,23.64,0.0
2022-12-13,23.64,23.64,23.64,23.64,0.0
2022-12-14,23.875,23.875,23.875,23.875,12000.0
2022-12-15,23.875,23.875,23.875,23.875,0.0
2022-12-16,23.875,23.875,23.875,23.875,0.0
2022-12-19,23.4,23.875,23.4,23.875,83.0
2022-12-20,23.65,23.65,23.05,23.05,2781.0
2022-12-21,23.05,23.05,23.05,23.05,0.0
2022-12-22,23.05,23.05,23.05,23.05,0.0
2022-12-23,23.125,23.125,23.125,23.125,40.0
2022-12-28,23.125,23.125,23.125,23.125,47.0
2022-12-29,23.125,23.125,23.125,23.125,0.0
2022-12-30,22.82,22.82,22.82,22.82,26.0
2023-01-03,22.82,22.82,22.705,22.79,11030.0
2023-01-04,22.95,22.95,22.74,22.74,233.0
2023-01-05,22.74,22.74,22.74,22.74,0.0
2023-01-06,22.96,22.96,22.84,22.84,1392.0
2023-01-09,22.84,22.84,22.84,22.84,0.0
2023-01-10,22.93,22.93,22.93,22.93,250.0
2023-01-11,22.93,22.93,22.93,22.93,0.0
2023-01-12,23.58,23.58,23.56,23.57,8000.0
2023-01-13,23.57,23.57,23.57,23.57,0.0
2023-01-16,23.72,23.72,23.72,23.72,75.0
2023-01-17,23.74,23.74,23.72,23.72,30.0
2023-01-18,23.74,23.74,23.74,23.74,1.0
2023-01-19,23.805,23.925,23.74,23.74,3346.0
2023-01-20,23.74,23.74,23.74,23.74,0.0
2023-01-23,23.65,23.65,23.65,23.65,292.0
2023-01-24,23.65,23.65,23.65,23.65,0.0
2023-01-25,23.52,23.53,23.45,23.45,13249.0
2023-01-27,23.45,23.45,23.45,23.45,0.0
2023-01-30,23.72,23.785,23.45,23.45,649.0
2023-01-31,23.45,23.45,23.45,23.45,0.0
2023-02-01,23.45,23.45,23.45,23.45,0.0
2023-02-02,23.45,23.45,23.45,23.45,0.0
2023-02-03,24.045,24.24,24.045,24.24,2000.0
2023-02-06,24.24,24.24,24.24,24.24,0.0
2023-02-07,24.24,24.24,24.24,24.24,0.0
2023-02-08,24.595,24.595,24.595,24.595,4004.0
2023-02-09,24.595,24.595,24.595,24.595,0.0
2023-02-10,24.595,24.595,24.595,24.595,0.0
2023-02-13,24.595,24.595,24.595,24.595,0.0
2023-02-14,24.29,24.29,24.29,24.29,1.0
2023-02-15,24.29,24.29,24.29,24.29,0.0
2023-02-16,24.675,24.83,24.29,24.29,160.0
2023-02-17,24.29,24.29,24.29,24.29,0.0
2023-02-20,24.29,24.29,24.29,24.29,0.0
2023-02-21,24.29,24.29,24.29,24.29,666.0
2023-02-22,23.995,24.29,23.995,24.29,2000.0
2023-02-23,24.19,24.19,24.19,24.19,671.0
2023-02-24,24.19,24.19,24.19,24.19,0.0
2023-02-27,24.19,24.19,24.19,24.19,0.0
2023-02-28,24.19,24.19,24.19,24.19,0.0
2023-03-01,24.19,24.19,24.19,24.19,0.0
2023-03-02,24.19,24.19,24.19,24.19,0.0
2023-03-03,24.19,24.19,24.19,24.19,0.0
2023-03-06,24.83,24.83,24.83,24.83,31.0
2023-03-07,24.83,24.83,24.83,24.83,0.0
2023-03-08,24.83,24.83,24.83,24.83,0.0
2023-03-09,25.175,25.175,25.115,25.115,45.0
2023-03-10,25.115,25.115,25.115,25.115,0.0
2023-03-13,24.41,24.41,24.41,24.41,300.0
2023-03-14,24.22,24.22,24.11,24.11,10.0
2023-03-15,24.11,24.11,24.11,24.11,0.0
2023-03-16,24.11,24.11,24.11,24.11,0.0
2023-03-17,24.33,24.33,24.2,24.33,102.0
2023-03-20,24.33,24.33,24.33,24.33,0.0
2023-03-21,24.33,24.33,24.33,24.33,0.0
2023-03-22,24.33,24.33,24.33,24.33,0.0
2023-03-23,24.18,24.18,24.18,24.18,1.0
2023-03-24,24.18,24.18,24.18,24.18,0.0
2023-03-27,24.425,24.485,24.425,24.485,393.0
2023-03-28,24.505,24.505,24.505,24.505,2.0
2023-03-29,24.505,24.505,24.505,24.505,0.0
2023-03-30,24.545,24.545,24.545,24.545,10200.0
2023-03-31,24.545,24.545,24.545,24.545,0.0
2023-04-03,25.215,25.235,25.215,25.235,1954.0
2023-04-04,24.745,24.745,24.745,24.745,592.0
2023-04-05,24.745,24.745,24.745,24.745,0.0
2023-04-06,24.84,24.84,24.485,24.485,40.0
2023-04-11,24.93,24.93,24.485,24.485,40.0
2023-04-12,24.485,24.485,24.485,24.485,0.0
2023-04-13,24.485,24.82,24.485,24.485,10.0
2023-04-14,24.91,24.92,24.91,24.92,83.0
2023-04-17,24.92,24.92,24.92,24.92,0.0
2023-04-18,24.92,24.92,24.92,24.92,0.0
2023-04-19,24.92,24.92,24.92,24.92,0.0
2023-04-20,25.02,25.02,25.02,25.02,1.0
2023-04-21,24.82,24.82,24.82,24.82,304.0
2023-04-24,24.82,24.82,24.82,24.82,200.0
2023-04-26,24.92,24.92,24.655,24.655,10406.0
2023-04-27,24.575,24.655,24.575,24.655,20.0
2023-04-28,24.585,24.585,24.575,24.575,5675.0
2023-05-01,24.86,24.86,24.77,24.86,494.0
2023-05-02,24.87,24.87,24.485,24.485,1038.0
2023-05-03,24.4,24.4,24.4,24.4,2.0
2023-05-04,24.4,24.4,24.4,24.4,0.0
2023-05-05,24.675,24.675,24.22,24.29,80.0
2023-05-08,24.485,24.485,24.485,24.485,15.0
2023-05-09,24.485,24.485,24.485,24.485,0.0
2023-05-10,24.32,24.32,24.31,24.31,3100.0
2023-05-11,24.31,24.31,24.31,24.31,0.0
2023-05-12,24.705,24.705,24.705,24.705,1325.0
2023-05-15,24.705,24.705,24.705,24.705,0.0
2023-05-16,24.705,24.705,24.705,24.705,0.0
2023-05-17,24.91,24.91,24.9,24.91,6000.0
2023-05-18,25.155,25.155,25.125,25.135,6191.0
2023-05-19,25.385,25.385,25.375,25.375,632.0
2023-05-22,25.335,25.375,25.335,25.375,193.0
2023-05-23,25.59,25.59,25.375,25.375,1004.0
2023-05-24,25.395,25.395,25.395,25.395,1462.0
2023-05-25,25.375,25.415,25.345,25.355,16291.0
2023-05-26,25.335,25.44,25.335,25.43,199.0
2023-05-29,25.43,25.785,25.43,25.75,3275.0
2023-05-30,25.71,25.71,25.69,25.69,600.0
2023-05-31,25.69,25.69,25.69,25.69,0.0
2023-06-01,25.72,25.72,25.72,25.72,400.0
2023-06-02,25.72,25.72,25.72,25.72,0.0
2023-06-05,25.845,25.845,25.835,25.835,2000.0
2023-06-06,25.915,25.915,25.915,25.915,3.0
2023-06-07,26.4,26.4,25.63,25.785,500.0
2023-06-08,25.63,25.63,25.62,25.62,684.0
2023-06-09,25.65,25.65,25.62,25.62,770.0
2023-06-13,26.13,26.13,25.815,25.865,557.0
2023-06-14,25.865,25.865,25.865,25.865,0.0
2023-06-15,25.765,25.765,25.74,25.74,49.0
2023-06-16,25.74,25.74,25.74,25.74,0.0
2023-06-19,25.74,25.74,25.74,25.74,0.0
2023-06-20,25.74,25.74,25.74,25.74,0.0
2023-06-21,25.74,25.74,25.74,25.74,0.0
2023-06-22,25.415,25.49,25.415,25.49,2247.0
2023-06-23,25.52,25.52,25.48,25.48,1648.0
2023-06-26,25.51,25.51,25.47,25.47,917.0
2023-06-27,25.345,25.355,25.205,25.205,4485.0
2023-06-28,25.205,25.205,25.205,25.205,0.0
2023-06-29,26.075,26.1,26.075,26.1,21.0
2023-06-30,26.045,26.055,26.045,26.055,192.0
2023-07-03,26.095,26.095,26.095,26.095,0.0
2023-07-04,26.2,26.35,26.2,26.32,2520.0
2023-07-05,26.32,26.32,26.32,26.32,0.0
2023-07-06,26.32,26.32,26.32,26.32,0.0
2023-07-07,26.32,26.32,26.32,26.32,0.0
2023-07-10,25.775,25.775,25.775,25.775,1.0
2023-07-11,26.18,26.2,26.15,26.15,1151.0
2023-07-12,26.18,26.21,26.18,26.21,38.0
2023-07-13,26.26,26.3,26.25,26.3,9.0
2023-07-14,26.3,26.3,26.3,26.3,0.0
2023-07-17,26.645,26.645,26.22,26.24,3753.0
2023-07-18,26.24,26.24,26.24,26.24,0.0
2023-07-19,26.795,26.815,26.795,26.815,7.0
2023-07-20,26.865,26.865,26.555,26.555,359.0
2023-07-21,26.555,26.555,26.555,26.555,0.0
2023-07-24,26.725,26.745,26.655,26.655,2405.0
2023-07-25,26.715,26.715,26.565,26.565,1047.0
2023-07-26,26.595,26.665,26.575,26.595,329.0
2023-07-27,26.615,26.615,26.45,26.5,1740.0
2023-07-28,26.515,26.775,26.515,26.515,6264.0
2023-07-31,26.515,26.515,26.515,26.515,0.0
2023-08-01,26.865,27.0,26.865,26.94,5845.0
2023-08-02,26.99,26.99,26.875,26.875,19138.0
2023-08-03,26.795,26.795,26.745,26.755,6983.0
2023-08-04,26.555,26.555,26.515,26.515,90.0
2023-08-07,26.36,26.39,26.36,26.39,24.0
2023-08-08,26.34,26.37,26.34,26.37,180.0
2023-08-09,26.3,26.32,26.24,26.27,8962.0
2023-08-10,26.27,26.27,26.27,26.27,0.0
2023-08-11,26.27,26.27,26.27,26.27,0.0
2023-08-14,26.32,26.32,26.095,26.32,189.0
2023-08-15,26.34,26.34,26.22,26.22,207.0
2023-08-16,26.025,26.025,26.025,26.025,5.0
2023-08-17,25.915,25.915,25.905,25.915,1451.0
2023-08-18,25.66,25.66,25.61,25.63,1458.0
2023-08-21,25.65,25.65,25.63,25.63,650.0
2023-08-22,25.61,25.61,25.61,25.61,411.0
2023-08-23,25.62,25.64,25.57,25.64,119.0
2023-08-24,25.64,25.64,25.64,25.64,0.0
2023-08-25,25.61,25.61,25.59,25.59,482.0
2023-08-28,25.67,25.745,25.67,25.69,6179.0
2023-08-29,25.855,25.855,25.855,25.855,164.0
2023-08-30,26.26,26.26,26.26,26.26,1120.0
2023-08-31,26.26,26.26,26.26,26.26,10.0
2023-09-01,26.26,26.26,26.26,26.26,0.0
2023-09-04,26.31,26.31,26.23,26.23,5455.0
2023-09-05,26.23,26.23,26.23,26.23,0.0
2023-09-06,26.35,26.35,26.32,26.35,1363.0
2023-09-07,26.13,26.13,26.13,26.13,600.0
2023-09-08,25.905,25.915,25.905,25.915,564.0
2023-09-11,25.74,25.74,25.66,25.66,1282.0
2023-09-12,25.66,25.66,25.66,25.66,0.0
2023-09-13,25.61,25.7,25.61,25.7,30.0
2023-09-14,25.7,25.7,25.66,25.66,40.0
2023-09-15,25.66,25.66,25.66,25.66,0.0
2023-09-18,25.835,25.835,25.61,25.61,1650.0
2023-09-19,25.61,25.61,25.61,25.61,0.0
2023-09-20,25.61,25.61,25.61,25.61,0.0
2023-09-21,25.245,25.245,25.185,25.245,421.0
2023-09-22,24.74,24.74,24.74,24.74,43.0
2023-09-25,24.75,24.85,24.75,24.85,543.0
2023-09-26,24.85,24.85,24.85,24.85,0.0
2023-09-27,24.535,24.605,24.535,24.535,11422.0
2023-09-28,24.495,24.77,24.495,24.65,12030.0
2023-09-29,24.495,24.495,24.495,24.495,400.0
2023-10-02,24.495,24.495,24.495,24.495,0.0
2023-10-03,24.565,24.69,24.565,24.64,9679.0
2023-10-04,24.64,24.64,24.64,24.64,0.0
2023-10-05,24.315,24.315,24.24,24.305,41.0
2023-10-06,24.15,24.15,24.15,24.15,173.0
2023-10-09,24.15,24.15,24.15,24.15,0.0
2023-10-10,24.15,24.15,24.15,24.15,0.0
2023-10-11,24.565,24.585,24.525,24.545,7298.0
2023-10-12,24.76,24.84,24.75,24.8,8431.0
2023-10-13,24.8,24.8,24.8,24.8,0.0
2023-10-16,24.8,24.8,24.8,24.8,0.0
2023-10-17,24.64,24.64,24.535,24.535,1430.0
2023-10-18,24.525,24.525,24.525,24.525,1.0
2023-10-19,24.525,24.525,24.525,24.525,0.0
2023-10-20,23.645,23.675,23.585,23.605,13810.0
2023-10-23,23.43,23.605,23.43,23.605,1000.0
2023-10-24,23.32,23.32,23.32,23.32,27.0
2023-10-25,23.32,23.32,23.32,23.32,0.0
2023-10-26,22.945,23.32,22.945,23.32,53.0
2023-10-27,22.925,22.925,22.925,22.925,215.0
2023-10-30,22.925,22.925,22.925,22.925,0.0
2023-10-31,22.925,22.925,22.925,22.925,0.0
2023-11-01,22.825,22.855,22.795,22.795,84.0
2023-11-02,22.795,22.795,22.795,22.795,0.0
2023-11-03,23.16,23.22,23.16,23.19,8362.0
2023-11-06,23.44,23.555,23.44,23.555,5603.0
2023-11-07,23.555,23.555,23.555,23.555,0.0
2023-11-08,23.555,23.555,23.555,23.555,0.0
2023-11-09,23.555,23.555,23.555,23.555,0.0
2023-11-10,23.635,23.645,23.625,23.625,8014.0
2023-11-13,23.725,23.725,23.625,23.625,991.0
2023-11-14,24.385,24.385,23.725,23.725,67.0
2023-11-15,23.725,23.725,23.725,23.725,0.0
2023-11-16,24.395,24.455,24.395,24.405,2002.0
2023-11-17,24.475,24.515,24.475,24.515,738.0
2023-11-20,24.525,24.525,24.525,24.525,1.0
2023-11-21,24.525,24.525,24.525,24.525,0.0
2023-11-22,24.525,24.525,24.525,24.525,0.0
2023-11-23,24.525,24.525,24.525,24.525,0.0
2023-11-24,24.465,24.465,24.465,24.465,120.0
2023-11-27,24.465,24.465,24.465,24.465,0.0
2023-11-28,23.97,24.255,23.97,23.97,28.0
2023-11-29,23.97,23.97,23.97,23.97,0.0
2023-11-30,23.97,23.97,23.97,23.97,0.0
2023-12-01,24.67,24.67,24.575,24.575,185.0
2023-12-04,24.74,24.75,24.62,24.74,26.0
2023-12-05,24.91,24.91,24.77,24.77,137.0
2023-12-06,25.035,25.035,25.025,25.035,514.0
2023-12-07,25.065,25.065,25.035,25.035,20.0
2023-12-08,24.9,24.92,24.87,24.92,11113.0
2023-12-11,25.135,25.145,25.105,25.105,80.0
2023-12-12,25.345,25.345,25.345,25.345,36.0
2023-12-13,25.345,25.345,25.345,25.345,0.0
2023-12-14,25.345,25.345,25.345,25.345,0.0
2023-12-15,26.055,26.055,25.875,26.055,1068.0
2023-12-18,26.055,26.055,25.815,25.835,2293.0
2023-12-19,25.71,25.765,25.71,25.765,6997.0
2023-12-20,25.895,25.895,25.855,25.855,243.0
2023-12-21,25.985,25.985,25.54,25.54,24.0
2023-12-22,25.54,25.54,25.54,25.54,0.0
2023-12-27,25.895,25.945,25.855,25.855,76.0
2023-12-28,25.965,26.035,25.965,26.005,6000.0
2023-12-29,26.005,26.005,26.005,26.005,0.0
2024-01-02,26.13,26.13,26.13,26.13,2.0
2024-01-03,25.855,25.865,25.755,25.755,6880.0
2024-01-04,25.59,25.6,25.335,25.335,6465.0
2024-01-05,25.52,25.62,25.44,25.44,9318.0
2024-01-08,25.56,25.56,25.335,25.355,1183.0
2024-01-09,25.765,25.765,25.69,25.69,695.0
2024-01-10,25.855,25.855,25.785,25.785,400.0
2024-01-11,25.895,25.905,25.875,25.875,10902.0
2024-01-12,25.865,25.865,25.755,25.755,1971.0
2024-01-15,25.755,25.755,25.755,25.755,1.0
2024-01-16,25.805,25.835,25.73,25.815,10066.0
2024-01-17,25.925,25.925,25.65,25.65,7630.0
2024-01-18,25.62,25.66,25.47,25.47,331.0
2024-01-19,25.65,25.65,25.61,25.61,30.0
2024-01-22,25.885,25.885,25.855,25.855,562.0
2024-01-23,25.985,26.025,25.985,26.005,5.0
2024-01-24,26.085,26.18,26.085,26.125,16.0
2024-01-25,26.065,26.065,26.065,26.065,75.0
2024-01-29,26.2,26.2,25.965,25.965,145.0
2024-01-30,25.965,25.965,25.965,25.965,0.0
2024-01-31,25.975,26.15,25.975,26.15,1009.0
2024-02-01,26.15,26.15,25.835,26.105,11946.0
2024-02-02,26.105,26.105,26.105,26.105,0.0
2024-02-05,26.615,26.615,26.46,26.48,81.0
2024-02-06,26.37,26.37,26.29,26.29,2.0
2024-02-07,26.35,26.505,26.34,26.5,10023.0
2024-02-08,26.655,26.655,26.5,26.5,36.0
2024-02-09,26.92,26.93,26.815,26.815,2602.0
2024-02-12,27.03,27.06,26.95,27.04,13329.0
2024-02-13,27.265,27.265,27.11,27.11,835.0
2024-02-14,26.745,26.785,26.675,26.675,7.0
2024-02-15,26.98,27.18,26.98,27.1,555.0
2024-02-16,27.18,27.305,27.18,27.305,41.0
2024-02-19,26.98,27.13,26.98,27.08,212.0
2024-02-20,26.94,26.94,26.845,26.845,2.0
2024-02-21,26.645,26.645,26.595,26.595,1393.0
2024-02-22,26.755,26.825,26.715,26.715,6458.0
2024-02-23,26.9,26.97,26.775,26.89,2043.0
2024-02-26,26.845,26.845,26.795,26.795,91.0
2024-02-27,27.03,27.03,26.9,26.97,433.0
2024-02-28,27.13,27.13,27.13,27.13,193.0
2024-02-29,27.255,27.255,27.08,27.14,4028.0
2024-03-01,27.305,27.305,27.305,27.305,2.0
2024-03-04,27.255,27.535,27.255,27.465,9.0
2024-03-05,27.535,27.535,27.505,27.535,1968.0
2024-03-06,27.515,27.515,27.285,27.505,15.0
2024-03-07,27.445,27.445,27.365,27.375,250.0
2024-03-08,27.405,27.405,27.375,27.375,255.0
2024-03-11,27.2,27.2,27.18,27.18,6858.0
2024-03-12,27.18,27.18,27.18,27.18,0.0
2024-03-13,27.305,27.305,27.25,27.285,3.0
2024-03-14,27.25,27.25,27.14,27.14,41.0
2024-03-15,27.08,27.08,27.07,27.08,170.0
2024-03-18,27.08,27.08,27.08,27.08,0.0
2024-03-19,26.93,27.05,26.93,27.05,41.0
2024-03-20,27.22,27.22,27.14,27.19,5021.0
2024-03-21,27.315,27.315,27.19,27.19,2.0
2024-03-22,27.485,27.63,27.485,27.63,1403.0
2024-03-25,27.625,27.625,27.525,27.525,200.0
2024-03-26,27.525,27.555,27.415,27.415,8798.0
2024-03-27,27.595,27.595,27.415,27.415,30.0
2024-03-28,27.73,27.74,27.73,27.74,56.0
2024-04-02,27.74,27.74,27.605,27.72,11.0
2024-04-03,27.345,27.345,27.325,27.325,40.0
2024-04-04,27.25,27.255,27.25,27.255,2.0
2024-04-05,26.94,26.95,26.825,26.825,165.0
2024-04-08,27.08,27.08,26.99,27.0,454.0
2024-04-09,27.02,27.02,27.0,27.0,44.0
2024-04-10,27.17,27.17,27.17,27.17,486.0
2024-04-11,27.13,27.15,27.06,27.06,456.0
2024-04-12,26.98,27.11,26.98,27.11,76.0
2024-04-15,27.11,27.11,27.11,27.11,0.0
2024-04-16,26.635,26.675,26.555,26.555,6581.0
2024-04-17,26.555,26.555,26.555,26.555,0.0
2024-04-18,26.29,26.36,26.27,26.36,1032.0
2024-04-19,25.935,25.935,25.935,25.935,10.0
2024-04-22,26.025,26.075,25.985,26.025,48.0
2024-04-23,26.025,26.025,26.025,26.025,0.0
2024-04-24,26.36,26.5,26.36,26.5,110.0
2024-04-26,26.115,26.18,26.085,26.14,8.0
2024-04-29,26.34,26.34,26.25,26.25,140.0
2024-04-30,26.31,26.45,26.3,26.44,14095.0
2024-05-01,26.49,26.49,26.115,26.35,11336.0
2024-05-02,26.16,26.28,26.16,26.26,14592.0
2024-05-03,26.34,26.34,26.34,26.34,2400.0
2024-05-06,26.34,26.34,26.34,26.34,0.0
2024-05-07,26.615,26.615,26.34,26.34,3.0
2024-05-08,26.705,26.845,26.705,26.835,226.0
2024-05-09,26.825,26.835,26.765,26.835,46.0
2024-05-10,26.705,26.705,26.655,26.655,394.0
2024-05-13,26.765,26.765,26.715,26.715,1615.0
2024-05-14,26.845,26.845,26.845,26.845,20.0
2024-05-15,26.93,26.94,26.93,26.93,119.0
2024-05-16,27.14,27.15,27.14,27.15,60.0
2024-05-17,27.01,27.04,26.97,26.97,243.0
2024-05-20,26.92,26.93,26.845,26.845,4.0
2024-05-21,27.04,27.08,27.0,27.0,69.0
2024-05-22,27.0,27.0,27.0,27.0,0.0
2024-05-23,27.395,27.475,27.365,27.375,1612.0
2024-05-24,27.275,27.275,27.25,27.275,1164.0
2024-05-27,27.16,27.305,27.15,27.23,50.0
2024-05-28,27.12,27.24,27.12,27.12,838.0
2024-05-29,27.08,27.08,27.08,27.08,1646.0
2024-05-30,27.02,27.02,26.775,26.775,13331.0
2024-05-31,26.775,26.775,26.775,26.775,0.0
2024-06-03,26.775,26.775,26.775,26.775,0.0
2024-06-04,26.765,26.92,26.765,26.88,245.0
2024-06-05,26.88,26.88,26.88,26.88,0.0
2024-06-06,26.88,26.88,26.88,26.88,0.0
2024-06-07,27.13,27.13,27.05,27.05,67.0
2024-06-11,27.12,27.23,27.12,27.2,147.0
2024-06-12,27.15,27.15,27.15,27.15,272.0
2024-06-13,27.305,27.325,27.2,27.2,1091.0
2024-06-14,27.16,27.17,27.14,27.14,361.0
2024-06-17,26.9,26.93,26.88,26.88,57.0
2024-06-18,26.88,26.88,26.88,26.88,0.0
2024-06-19,26.765,26.765,26.635,26.635,2.0
2024-06-20,26.655,26.655,26.625,26.625,3029.0
2024-06-21,26.655,26.655,26.595,26.595,2.0
2024-06-24,26.685,26.705,26.655,26.655,40.0
2024-06-25,26.735,26.735,26.735,26.735,1022.0
2024-06-26,26.735,26.735,26.665,26.685,793.0
2024-06-27,26.5,26.5,26.5,26.5,1.0
2024-06-28,26.5,26.5,26.5,26.5,0.0
2024-07-01,26.215,26.215,26.215,26.215,22.0
2024-07-02,26.38,26.49,26.37,26.41,1705.0
2024-07-03,26.46,26.46,26.46,26.46,15.0
2024-07-04,26.6,26.6,26.52,26.52,136.0
2024-07-05,26.59,26.59,26.5,26.51,597.0
2024-07-08,26.55,26.57,26.51,26.51,3.0
2024-07-09,26.65,26.76,26.65,26.76,373.0
2024-07-10,26.76,26.76,26.76,26.76,0.0
2024-07-11,26.955,26.955,26.785,26.785,377.0
2024-07-12,27.09,27.125,27.055,27.055,61.0
2024-07-15,27.37,27.38,27.31,27.31,1546.0
2024-07-16,27.44,27.48,27.3,27.33,6362.0
2024-07-17,27.855,27.855,27.855,27.855,2000.0
2024-07-18,27.36,27.36,27.24,27.24,115.0
2024-07-19,27.765,27.765,27.175,27.175,70.0
2024-07-22,27.085,27.085,26.955,26.955,46.0
2024-07-23,27.34,27.37,27.34,27.37,58.0
2024-07-24,27.37,27.42,27.3,27.38,1405.0
2024-07-25,27.25,27.3,27.25,27.26,13.0
2024-07-26,27.205,27.225,27.205,27.225,39.0
2024-07-29,27.43,27.55,27.43,27.55,401.0
2024-07-30,27.55,27.55,27.215,27.26,1035.0
2024-07-31,27.48,27.64,27.48,27.64,3142.0
2024-08-01,27.775,27.845,27.775,27.815,1203.0
2024-08-02,27.065,27.165,26.935,26.995,8092.0
2024-08-05,26.33,26.33,25.955,25.955,10846.0
2024-08-06,26.41,26.49,26.4,26.48,7508.0
2024-08-07,26.055,26.35,26.055,26.35,12948.0
2024-08-08,25.965,26.175,25.885,26.015,6189.0
2024-08-09,26.48,26.49,26.44,26.44,399.0
2024-08-12,26.58,26.58,26.42,26.42,24.0
2024-08-13,26.42,26.42,26.42,26.42,0.0
2024-08-14,26.63,26.72,26.63,26.72,58.0
2024-08-15,26.915,26.915,26.76,26.76,267.0
2024-08-16,27.31,27.31,27.175,27.185,174.0
2024-08-19,27.005,27.105,26.995,26.995,438.0
2024-08-20,27.055,27.055,27.055,27.055,27.0
2024-08-21,26.925,26.925,26.925,26.925,35.0
2024-08-22,27.28,27.3,27.28,27.28,35.0
2024-08-23,27.24,27.24,27.205,27.205,465.0
2024-08-26,27.28,27.34,27.25,27.31,11702.0
2024-08-27,27.215,27.215,27.185,27.215,156.0
2024-08-28,27.175,27.215,27.135,27.215,3439.0
2024-08-29,26.985,26.985,26.895,26.895,2.0
2024-08-30,26.895,26.895,26.895,26.895,0.0
2024-09-02,26.825,27.29,26.825,27.29,66.0
2024-09-03,27.25,27.29,27.25,27.29,36.0
2024-09-04,27.29,27.29,27.29,27.29,0.0
2024-09-05,26.815,26.815,26.815,26.815,1.0
2024-09-06,26.63,26.63,26.63,26.63,1.0
2024-09-09,26.38,26.44,26.36,26.44,37.0
2024-09-10,26.41,26.77,26.4,26.65,2668.0
2024-09-11,26.69,26.72,26.51,26.72,4342.0
2024-09-12,26.975,27.025,26.955,26.955,214.0
2024-09-13,26.53,26.945,26.53,26.915,1073.0
2024-09-16,26.915,26.915,26.915,26.915,0.0
2024-09-17,26.915,26.915,26.915,26.915,0.0
2024-09-18,27.135,27.26,27.135,27.165,1110.0
2024-09-19,27.3,27.34,27.29,27.29,38.0
2024-09-20,27.37,27.37,27.37,27.37,36.0
2024-09-23,27.37,27.37,27.115,27.135,2729.0
2024-09-24,27.015,27.045,27.005,27.045,6720.0
2024-09-25,27.045,27.045,27.045,27.045,0.0
2024-09-26,27.23,27.23,27.23,27.23,436.0
2024-09-27,27.37,27.37,27.37,27.37,36.0
2024-09-30,27.28,27.3,27.24,27.24,6004.0
2024-10-01,27.205,27.205,27.205,27.205,20.0
2024-10-02,27.005,27.035,27.005,27.015,6000.0
2024-10-03,27.015,27.015,26.975,26.975,6007.0
2024-10-04,26.955,26.955,26.955,26.955,1.0
2024-10-07,27.34,27.37,27.33,27.34,8381.0
2024-10-08,27.39,27.42,27.37,27.39,8492.0
2024-10-09,27.48,27.48,27.42,27.43,1015.0
2024-10-10,27.43,27.43,27.43,27.43,0.0
2024-10-11,27.45,27.45,27.38,27.38,125.0
2024-10-14,27.51,27.51,27.51,27.51,811.0
2024-10-15,27.795,27.815,27.795,27.815,71.0
2024-10-16,27.6,27.67,27.6,27.67,2479.0
2024-10-17,27.765,27.765,27.57,27.57,3.0
2024-10-18,27.57,27.57,27.46,27.46,12107.0
2024-10-21,27.65,27.65,27.65,27.65,566.0
2024-10-22,27.59,27.59,27.46,27.46,55.0
2024-10-23,27.44,27.46,27.41,27.43,5166.0
2024-10-24,27.48,27.48,27.39,27.39,7.0
2024-10-25,27.34,27.34,27.34,27.34,44.0
2024-10-28,27.825,27.835,27.825,27.835,13.0
2024-10-29,28.025,28.045,27.965,28.045,763.0
2024-10-30,28.045,28.105,27.995,28.095,56.0
2024-10-31,27.875,27.915,27.875,27.915,72.0
2024-11-01,27.5,27.51,27.43,27.47,6290.0
2024-11-04,27.47,27.47,27.46,27.46,2385.0
2024-11-05,27.61,27.61,27.61,27.61,270.0
2024-11-06,27.775,28.33,27.775,28.17,18213.0
2024-11-07,28.17,28.735,27.865,27.865,6520.0
2024-11-08,27.955,27.995,27.945,27.945,1331.0
2024-11-11,28.34,28.34,27.945,27.945,1.0
2024-11-12,28.25,28.45,28.24,28.37,7636.0
2024-11-13,28.37,28.37,28.075,28.075,3527.0
2024-11-14,28.075,28.075,28.075,28.075,0.0
2024-11-15,28.125,28.125,28.065,28.085,2174.0
2024-11-18,27.815,27.865,27.815,27.865,24.0
2024-11-19,27.805,27.805,27.775,27.775,22.0
2024-11-20,27.725,27.725,27.725,27.725,1.0
2024-11-21,27.865,27.865,27.755,27.755,597.0
2024-11-22,27.955,28.035,27.955,28.035,2032.0
2024-11-25,28.43,28.43,28.42,28.42,68.0
2024-11-26,28.645,28.645,28.615,28.615,81.0
2024-11-27,28.615,28.615,28.615,28.615,0.0
2024-11-28,28.625,28.685,28.59,28.685,452.0
2024-11-29,28.57,28.57,28.57,28.57,3000.0
2024-12-02,28.57,28.57,28.57,28.57,0.0
2024-12-03,28.965,28.965,28.945,28.945,2351.0
2024-12-04,28.825,28.825,28.825,28.825,35.0
2024-12-05,29.28,29.28,29.23,29.23,1186.0
2024-12-06,29.005,29.13,29.005,29.13,822.0
2024-12-09,29.18,29.18,29.18,29.18,33.0
2024-12-10,29.47,29.47,29.47,29.47,200.0
2024-12-11,29.41,29.41,29.33,29.33,474.0
2024-12-12,29.635,29.675,29.4,29.4,1688.0
2024-12-13,29.38,29.38,29.38,29.38,1.0
2024-12-16,29.34,29.35,29.3,29.3,106.0
2024-12-17,29.35,29.35,29.32,29.32,152.0
2024-12-18,29.34,29.45,29.34,29.45,947.0
2024-12-19,29.34,29.34,28.925,28.925,1174.0
2024-12-20,28.735,28.735,28.685,28.715,72.0
2024-12-23,28.715,28.715,28.715,28.715,5.0
2024-12-24,28.715,28.715,28.715,28.715,0.0
2024-12-27,29.47,29.525,29.41,29.42,15178.0
2024-12-30,29.33,29.33,29.2,29.2,83.0
2024-12-31,29.005,29.005,28.905,28.945,9110.0
2025-01-02,28.995,28.995,28.995,28.995,25.0
2025-01-03,28.995,28.995,28.965,28.965,9.0
2025-01-06,28.975,29.08,28.975,29.07,1629.0
2025-01-07,29.28,29.34,29.28,29.34,18.0
2025-01-08,29.31,29.41,29.31,29.41,31.0
2025-01-09,29.14,29.25,29.14,29.25,39.0
2025-01-10,29.12,29.12,29.06,29.06,22.0
2025-01-13,29.13,29.13,29.07,29.07,264.0
2025-01-14,28.905,29.07,28.905,29.07,1.0
2025-01-15,28.935,28.965,28.935,28.955,372.0
2025-01-16,29.27,29.27,29.27,29.27,34.0
2025-01-17,29.34,29.35,29.32,29.35,75.0
2025-01-20,29.545,29.545,29.35,29.35,4.0
2025-01-21,29.35,29.35,29.35,29.35,0.0
2025-01-22,29.715,29.785,29.715,29.785,178.0
2025-01-23,29.865,29.865,29.595,29.595,166.0
2025-01-24,29.805,29.805,29.665,29.665,26.0
2025-01-28,29.675,29.675,29.33,29.33,3035.0
2025-01-29,29.555,29.735,29.555,29.73,84.0
2025-01-30,29.73,29.73,29.73,29.73,0.0
2025-01-31,29.715,29.725,29.715,29.725,158.0
2025-02-03,29.725,30.14,29.34,29.37,4006.0
2025-02-04,29.805,29.805,29.37,29.37,976.0
2025-02-05,29.775,29.795,29.635,29.635,691.0
2025-02-06,29.895,29.935,29.795,29.895,385.0
2025-02-07,29.885,29.885,29.875,29.875,2.0
2025-02-10,29.875,29.875,29.655,29.665,531.0
2025-02-11,29.655,29.695,29.605,29.605,224.0
2025-02-12,29.47,29.48,29.44,29.45,2180.0
2025-02-13,29.595,29.675,29.565,29.565,37.0
2025-02-14,29.725,29.755,29.665,29.665,6.0
2025-02-17,29.695,29.745,29.675,29.675,27.0
2025-02-18,29.695,29.765,29.695,29.695,102.0
2025-02-19,29.905,29.905,29.885,29.905,54.0
2025-02-20,29.885,29.885,29.785,29.785,26.0
2025-02-21,29.675,29.675,29.5,29.5,12.0
2025-02-24,29.48,29.48,29.35,29.35,23.0
2025-02-25,29.1,29.16,29.1,29.16,1139.0
2025-02-26,29.14,29.22,29.08,29.13,805.0
2025-02-27,29.42,29.43,29.42,29.43,285.0
2025-02-28,29.09,29.12,28.965,29.015,77.0
2025-03-03,29.3,29.3,29.18,29.24,222.0
2025-03-04,28.925,29.025,28.925,29.025,6060.0
2025-03-05,28.685,28.685,28.655,28.665,182.0
2025-03-06,28.705,28.705,28.685,28.685,1802.0
2025-03-07,28.51,28.56,28.48,28.56,8909.0
2025-03-10,28.56,28.695,28.48,28.56,34006.0
2025-03-11,28.095,28.22,27.845,27.845,4500.0
2025-03-12,28.065,28.105,28.065,28.095,3081.0
2025-03-13,28.085,28.085,27.925,27.925,254.0
2025-03-14,27.885,28.075,27.885,27.955,546.0
2025-03-17,28.095,28.095,28.065,28.065,4.0
2025-03-18,28.28,28.28,28.065,28.065,1021.0
2025-03-19,28.28,28.3,28.24,28.265,169.0
2025-03-20,28.265,28.265,28.265,28.265,0.0
2025-03-21,28.265,28.265,28.265,28.265,0.0
2025-03-24,28.575,28.615,28.575,28.615,65.0
2025-03-25,28.725,28.725,28.625,28.625,5413.0
2025-03-26,28.715,28.755,28.635,28.635,1022.0
2025-03-27,28.23,28.3,28.22,28.24,329.0
2025-03-28,28.21,28.21,28.125,28.125,40.0
2025-03-31,27.995,27.995,27.4,27.4,1892.0
2025-04-01,27.51,27.51,27.4,27.4,50.0
2025-04-02,27.4,27.4,27.4,27.4,450.0
2025-04-03,26.795,27.165,26.795,27.045,14191.0
2025-04-04,26.61,26.855,26.52,26.74,14035.0
2025-04-07,26.74,26.74,25.46,25.83,440.0
2025-04-08,26.45,26.45,26.115,26.155,174.0
2025-04-09,26.145,26.145,25.61,25.69,23.0
2025-04-10,26.45,27.105,26.45,26.795,1736.0
2025-04-11,25.69,25.86,25.69,25.86,1.0
2025-04-14,25.86,25.86,25.86,25.86,0.0
2025-04-15,26.315,26.315,26.255,26.255,45.0
2025-04-16,26.255,26.255,26.245,26.245,36.0
2025-04-17,26.235,26.285,26.165,26.285,251.0
2025-04-22,26.285,26.285,25.73,25.76,57.0
2025-04-23,26.6,26.65,26.57,26.59,298.0
2025-04-24,26.69,26.69,26.69,26.69,20.0
2025-04-28,26.69,26.69,26.69,26.69,0.0
2025-04-29,27.35,27.35,27.35,27.35,15.0
2025-04-30,27.43,27.43,27.43,27.43,1.0
2025-05-01,27.43,27.43,27.43,27.43,0.0
2025-05-02,27.64,27.725,27.64,27.705,6.0
2025-05-05,27.705,27.705,27.51,27.52,811.0
2025-05-06,27.27,27.705,27.27,27.705,1153.0
2025-05-07,27.65,27.65,27.41,27.41,85.0
2025-05-08,27.835,27.835,27.735,27.765,22.0
2025-05-09,28.125,28.145,28.125,28.145,75.0
2025-05-12,28.145,28.145,28.145,28.145,0.0
2025-05-13,28.915,28.955,28.765,28.815,440.0
2025-05-14,28.955,29.015,28.945,28.945,37.0
2025-05-15,28.945,29.17,28.945,29.09,2026.0
2025-05-16,29.28,29.32,29.22,29.32,14.0
2025-05-19,29.35,29.36,29.14,29.18,60.0
2025-05-20,29.27,29.28,29.27,29.27,52.0
2025-05-21,29.27,29.27,29.27,29.27,0.0
2025-05-22,29.18,29.18,29.035,29.035,121.0
2025-05-23,28.905,28.935,28.835,28.835,3018.0
2025-05-26,28.805,28.805,28.645,28.645,6.0
2025-05-27,28.895,28.895,28.855,28.855,3.0
2025-05-28,28.855,28.855,28.855,28.855,0.0
2025-05-29,29.655,29.655,29.52,29.625,1255.0
2025-05-30,29.08,29.18,29.07,29.17,9367.0
2025-06-02,28.915,28.915,28.855,28.855,51.0
2025-06-03,28.955,29.035,28.955,29.015,4000.0
2025-06-04,29.015,29.015,29.015,29.015,0.0
2025-06-05,29.31,29.31,29.31,29.31,100.0
2025-06-06,29.28,29.33,29.28,29.33,23.0
2025-06-10,29.33,29.645,29.33,29.645,43.0
2025-06-11,29.645,29.645,29.645,29.645,0.0
2025-06-12,29.765,29.815,29.755,29.755,2368.0
2025-06-13,29.575,29.605,29.34,29.45,6071.0
2025-06-16,29.49,29.685,29.49,29.585,43.0
2025-06-17,29.565,29.565,29.5,29.5,4221.0
2025-06-18,29.775,29.775,29.34,29.35,158.0
2025-06-19,29.23,29.35,29.23,29.32,716.0
2025-06-20,29.27,29.32,29.27,29.29,862.0
2025-06-23,29.35,29.52,29.32,29.52,14.0
2025-06-24,29.785,29.805,29.725,29.725,169.0
2025-06-25,29.725,29.975,29.725,29.975,25.0
2025-06-26,29.885,29.885,29.845,29.885,39.0
2025-06-27,30.635,30.635,29.925,29.945,34.0
2025-06-30,30.11,30.16,30.04,30.04,90.0
2025-07-01,30.02,30.02,29.86,29.86,4232.0
2025-07-02,30.07,30.07,30.03,30.03,2335.0
2025-07-03,30.03,30.03,30.03,30.03,0.0
2025-07-04,30.46,30.53,30.46,30.53,36.0
2025-07-07,30.63,30.7,30.63,30.7,134.0
2025-07-08,30.53,30.56,30.53,30.56,180.0
2025-07-09,30.81,30.81,30.8,30.8,52.0
2025-07-10,30.62,30.62,30.62,30.62,390.0
2025-07-11,30.64,30.64,30.43,30.47,37.0
2025-07-14,30.47,30.47,30.12,30.12,36.0
2025-07-15,30.4,30.4,30.4,30.4,37.0
2025-07-16,30.42,30.42,30.35,30.35,2.0
2025-07-17,30.53,30.58,30.47,30.49,127.0
2025-07-18,30.86,30.86,30.86,30.86,6.0
2025-07-21,30.94,30.94,30.77,30.77,160.0
2025-07-22,31.07,31.07,30.82,30.82,46.0
2025-07-23,30.82,30.82,30.82,30.82,0.0
2025-07-24,30.82,30.82,30.82,30.82,0.0
2025-07-25,30.98,31.05,30.97,30.97,25.0
2025-07-28,31.14,31.27,31.14,31.27,845.0
2025-07-29,31.28,31.28,31.13,31.21,1535.0
2025-07-30,31.06,31.15,31.05,31.15,5.0
2025-07-31,31.21,31.21,31.12,31.12,5.0
2025-08-01,30.87,30.87,30.7,30.7,379.0
2025-08-04,30.48,30.52,30.47,30.52,405.0
2025-08-05,30.88,30.93,30.86,30.93,13.0
2025-08-06,30.63,30.79,30.63,30.78,371.0
2025-08-07,30.58,30.58,30.58,30.58,1.0
2025-08-08,30.74,30.74,30.64,30.7,803.0
2025-08-11,30.67,30.76,30.67,30.68,5.0
2025-08-12,30.62,30.62,30.57,30.57,38.0
2025-08-13,30.57,30.57,30.57,30.57,0.0
2025-08-14,31.125,31.16,31.125,31.15,182.0
2025-08-15,31.23,31.26,31.23,31.23,26.0
2025-08-18,31.4,31.42,31.34,31.34,80.0
2025-08-19,31.62,31.65,31.57,31.57,1032.0
2025-08-20,31.58,31.58,31.5,31.5,68.0
2025-08-21,31.66,31.66,31.66,31.66,2.0
2025-08-22,31.48,31.53,31.47,31.47,16.0
2025-08-25,31.96,31.99,31.9,31.9,400.0
2025-08-26,31.61,31.69,31.61,31.63,12.0
2025-08-27,31.71,31.77,31.7,31.77,77.0
2025-08-28,31.63,31.68,31.58,31.68,164.0
2025-08-29,31.74,31.74,31.62,31.62,24.0
2025-09-01,31.55,31.55,31.41,31.41,103.0
2025-09-02,31.43,31.43,31.35,31.35,18.0
2025-09-03,31.23,31.23,31.1,31.1,18.0
2025-09-04,31.19,31.23,31.19,31.23,8.0
2025-09-05,31.46,31.46,31.39,31.39,46.0
2025-09-08,31.59,31.65,31.55,31.56,188.0
2025-09-09,31.61,31.61,31.44,31.44,91.0
2025-09-10,31.54,31.58,31.54,31.58,1253.0
2025-09-11,31.54,31.54,31.38,31.5,71.0
2025-09-12,31.57,31.57,31.49,31.49,130.0
2025-09-15,31.32,31.43,31.31,31.31,2367.0
2025-09-16,31.5,31.55,31.5,31.54,58.0
2025-09-17,31.56,31.56,31.48,31.48,249.0
2025-09-18,31.82,32.01,31.81,32.01,222.0
2025-09-19,32.37,32.37,32.3,32.36,602.0
2025-09-22,32.34,32.34,32.26,32.26,67.0
2025-09-23,32.39,32.56,32.39,32.5,786.0
2025-09-24,32.46,32.46,32.12,32.12,27.0
2025-09-25,32.18,32.18,32.1,32.1,780.0
2025-09-26,32.25,32.25,32.01,32.01,33.0
2025-09-29,32.22,32.22,32.15,32.16,6.0
2025-09-30,32.29,32.29,32.03,32.1,792.0
2025-10-01,32.11,32.15,32.1,32.14,406.0
2025-10-02,32.6,32.65,32.6,32.65,591.0
2025-10-03,32.88,32.92,32.88,32.92,100.0
2025-10-06,33.13,33.17,33.04,33.05,6530.0
2025-10-07,33.15,33.16,33.1,33.1,177.0
2025-10-08,33.07,33.1,33.06,33.06,208.0
2025-10-09,33.2,33.27,33.2,33.21,1667.0
2025-10-10,33.39,33.39,33.34,33.34,4.0
2025-10-13,33.11,33.11,33.0,33.0,666.0
2025-10-14,33.27,33.37,33.24,33.24,2280.0
2025-10-15,33.33,33.33,33.23,33.24,1623.0
2025-10-16,33.39,33.39,33.38,33.39,4004.0
2025-10-17,33.24,33.24,33.08,33.1,993.0
2025-10-20,33.44,33.59,33.4,33.59,2200.0
2025-10-21,33.81,33.85,33.8,33.85,64.0
2025-10-22,33.75,33.87,33.61,33.85,18572.0
2025-10-23,33.57,33.63,33.56,33.63,71.0
2025-10-24,33.8,33.82,33.73,33.82,224.0
2025-10-27,34.25,34.37,34.25,34.37,3844.0
2025-10-28,34.56,34.57,34.47,34.51,1103.0
2025-10-29,34.45,34.79,34.45,34.78,4194.0
2025-10-30,34.87,34.87,34.52,34.75,7895.0
2025-10-31,34.92,35.04,34.92,35.04,159.0
2025-11-03,35.15,35.15,34.8,34.8,2450.0
2025-11-04,34.97,34.97,34.8,34.8,1007.0
2025-11-05,34.8,34.8,34.25,34.39,2565.0
2025-11-06,34.39,34.63,34.34,34.63,137.0
2025-11-07,34.63,34.63,33.98,33.98,1330.0
2025-11-10,34.13,34.19,34.0,34.17,700.0
2025-11-11,34.57,34.63,34.17,34.17,505.0
2025-11-12,34.54,34.66,34.49,34.66,359.0
2025-11-13,34.4,34.45,34.23,34.4,3125.0
2025-11-14,34.4,34.4,33.63,33.68,4259.0
2025-11-17,33.76,34.15,33.76,34.14,3075.0
2025-11-18,34.14,34.14,33.63,33.76,311.0
2025-11-19,33.21,33.21,33.06,33.1,1347.0
2025-11-20,34.49,34.49,33.86,33.98,700.0
2025-11-21,33.43,34.01,32.66,32.74,1739.0
2025-11-24,32.98,33.06,32.98,33.03,799.0
2025-11-25,33.68,33.68,33.03,33.03,450.0
2025-11-26,33.72,33.74,33.72,33.74,23.0