Date,Open,High,Low,Close,Volume
2023-05-23,42.49833048817135,42.49833048817135,42.49833048817135,42.49833048817135,0.0
2023-05-24,42.134134987236266,42.134134987236266,42.134134987236266,42.134134987236266,0.0
2023-05-25,42.16745087700016,42.16745087700016,42.16745087700016,42.16745087700016,0.0
2023-05-26,42.361577130843415,42.361577130843415,42.361577130843415,42.361577130843415,0.0
2023-05-29,42.35688831296702,42.35688831296702,42.35688831296702,42.35688831296702,0.0
2023-05-30,42.28907666750303,42.28907666750303,42.28907666750303,42.28907666750303,0.0
2023-05-31,42.2602465667369,42.2602465667369,42.2602465667369,42.2602465667369,0.0
2023-06-01,42.41469408237453,42.41469408237453,42.41469408237453,42.41469408237453,0.0
2023-06-02,42.7551964962463,42.7551964962463,42.7551964962463,42.7551964962463,0.0
2023-06-05,43.02465412553016,43.02465412553016,43.02465412553016,43.02465412553016,0.0
2023-06-06,42.69779678459607,42.69779678459607,42.69779678459607,42.69779678459607,0.0
2023-06-07,42.777713548106966,42.777713548106966,42.777713548106966,42.777713548106966,0.0
2023-06-08,42.8464407388916,42.8464407388916,42.8464407388916,42.8464407388916,0.0
2023-06-09,42.79114026923177,42.79114026923177,42.79114026923177,42.79114026923177,0.0
2023-06-13,42.91455884304032,42.91455884304032,42.91455884304032,42.91455884304032,0.0
2023-06-14,42.836446355035775,42.836446355035775,42.836446355035775,42.836446355035775,0.0
2023-06-15,43.045428193621404,43.045428193621404,43.045428193621404,43.045428193621404,0.0
2023-06-16,43.08226452752616,43.08226452752616,43.08226452752616,43.08226452752616,0.0
2023-06-19,43.08226452752616,43.08226452752616,43.08226452752616,43.08226452752616,0.0
2023-06-20,42.946871080611714,42.946871080611714,42.946871080611714,42.946871080611714,0.0
2023-06-21,43.01312361751713,43.01312361751713,43.01312361751713,43.01312361751713,0.0
2023-06-22,43.01652530891766,43.01652530891766,43.01652530891766,43.01652530891766,0.0
2023-06-23,42.91763109135476,42.91763109135476,42.91763109135476,42.91763109135476,0.0
2023-06-26,43.02131755660015,43.02131755660015,43.02131755660015,43.02131755660015,0.0
2023-06-27,43.15671483424815,43.15671483424815,43.15671483424815,43.15671483424815,0.0
2023-06-28,43.540412599732846,43.540412599732846,43.540412599732846,43.540412599732846,980.0
2023-06-29,43.540412599732846,43.540412599732846,43.540412599732846,43.540412599732846,0.0
2023-06-30,43.540412599732846,43.540412599732846,43.540412599732846,43.540412599732846,0.0
2023-07-03,43.540412599732846,43.540412599732846,43.540412599732846,43.540412599732846,0.0
2023-07-04,43.540412599732846,43.540412599732846,43.540412599732846,43.540412599732846,0.0
2023-07-05,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-06,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-07,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-10,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-11,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-12,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-13,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-14,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-17,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-18,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-19,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-20,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-21,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-24,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-25,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-26,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-27,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-28,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-07-31,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-08-01,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-08-02,43.77182721404083,43.77182721404083,43.77182721404083,43.77182721404083,0.0
2023-08-03,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-04,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-07,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-08,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-09,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-10,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-11,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-14,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-15,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-16,43.964854047352624,43.964854047352624,43.964854047352624,43.964854047352624,0.0
2023-08-17,44.07704857183288,44.07704857183288,44.07704857183288,44.07704857183288,1.0
2023-08-18,44.07704857183288,44.07704857183288,44.07704857183288,44.07704857183288,0.0
2023-08-21,44.07704857183288,44.07704857183288,44.07704857183288,44.07704857183288,0.0
2023-08-22,44.07704857183288,44.07704857183288,44.07704857183288,44.07704857183288,0.0
2023-08-23,44.07704857183288,44.07704857183288,44.07704857183288,44.07704857183288,0.0
2023-08-24,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,5.0
2023-08-25,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-08-28,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-08-29,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-08-30,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-08-31,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-09-01,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-09-04,43.78360671973521,43.78360671973521,43.78360671973521,43.78360671973521,0.0
2023-09-05,44.18925727867631,44.18925727867631,44.10294816142626,44.10294816142626,2730.0
2023-09-06,44.32893462628094,44.32893462628094,44.32893462628094,44.32893462628094,0.0
2023-09-07,44.32893462628094,44.32893462628094,44.32893462628094,44.32893462628094,0.0
2023-09-08,44.32893462628094,44.32893462628094,44.32893462628094,44.32893462628094,0.0
2023-09-11,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,983.0
2023-09-12,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-13,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-14,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-15,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-18,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-19,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-20,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-21,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-22,44.1727900956766,44.1727900956766,44.1727900956766,44.1727900956766,0.0
2023-09-25,43.39205978118781,43.39205978118781,43.39205978118781,43.39205978118781,580.0
2023-09-26,43.39205978118781,43.39205978118781,43.39205978118781,43.39205978118781,0.0
2023-09-27,43.39205978118781,43.39205978118781,43.39205978118781,43.39205978118781,0.0
2023-09-28,43.39205978118781,43.39205978118781,43.39205978118781,43.39205978118781,0.0
2023-09-29,42.94094524692128,42.94094524692128,42.72407178607824,42.72407178607824,2.0
2023-10-02,42.72407178607824,42.72407178607824,42.72407178607824,42.72407178607824,0.0
2023-10-03,42.72407178607824,42.72407178607824,42.72407178607824,42.72407178607824,0.0
2023-10-04,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-05,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-06,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-09,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-10,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-11,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-12,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-13,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-16,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-17,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-18,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-19,42.96782519318024,42.96782519318024,42.96782519318024,42.96782519318024,0.0
2023-10-20,43.12486228470385,43.12486228470385,43.12486228470385,43.12486228470385,1.0
2023-10-23,43.12486228470385,43.12486228470385,43.12486228470385,43.12486228470385,0.0
2023-10-24,42.313482915817225,42.313482915817225,42.086649214037095,42.086649214037095,164.0
2023-10-25,42.086649214037095,42.086649214037095,42.086649214037095,42.086649214037095,0.0
2023-10-26,42.086649214037095,42.086649214037095,42.086649214037095,42.086649214037095,0.0
2023-10-27,42.086649214037095,42.086649214037095,42.086649214037095,42.086649214037095,0.0
2023-10-30,42.086649214037095,42.086649214037095,42.086649214037095,42.086649214037095,0.0
2023-10-31,42.086649214037095,42.086649214037095,42.086649214037095,42.086649214037095,0.0
2023-11-01,42.147718768437,42.147718768437,42.147718768437,42.147718768437,64.0
2023-11-02,42.147718768437,42.147718768437,42.147718768437,42.147718768437,0.0
2023-11-03,42.39023867933295,42.39023867933295,42.39023867933295,42.39023867933295,0.0
2023-11-06,42.39023867933295,42.39023867933295,42.39023867933295,42.39023867933295,0.0
2023-11-07,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,15.0
2023-11-08,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,0.0
2023-11-09,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,0.0
2023-11-10,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,0.0
2023-11-13,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,0.0
2023-11-14,43.60112589591175,43.60112589591175,43.60112589591175,43.60112589591175,0.0
2023-11-15,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,1.0
2023-11-16,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-17,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-20,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-21,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-22,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-23,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-24,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-27,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-28,43.908251128282686,43.908251128282686,43.908251128282686,43.908251128282686,0.0
2023-11-29,44.03109773609398,44.03109773609398,43.811731965526455,43.811731965526455,2.0
2023-11-30,43.93458298673894,43.93458298673894,43.88193398873136,43.88193398873136,2.0
2023-12-01,43.88193398873136,43.88193398873136,43.88193398873136,43.88193398873136,0.0
2023-12-04,43.88193398873136,43.88193398873136,43.88193398873136,43.88193398873136,0.0
2023-12-05,44.13622574385455,44.13622574385455,44.13622574385455,44.13622574385455,0.0
2023-12-06,44.13622574385455,44.13622574385455,44.13622574385455,44.13622574385455,0.0
2023-12-07,44.13622574385455,44.13622574385455,44.13622574385455,44.13622574385455,0.0
2023-12-08,44.13622574385455,44.13622574385455,44.13622574385455,44.13622574385455,0.0
2023-12-11,44.13621606935436,44.13621606935436,44.12739207226716,44.12739207226716,1340.0
2023-12-12,44.12739207226716,44.12739207226716,44.12739207226716,44.12739207226716,0.0
2023-12-13,44.12739207226716,44.12739207226716,44.12739207226716,44.12739207226716,0.0
2023-12-14,44.12739207226716,44.12739207226716,44.12739207226716,44.12739207226716,0.0
2023-12-15,44.12739207226716,44.12739207226716,44.12739207226716,44.12739207226716,0.0
2023-12-18,44.12739207226716,44.12739207226716,44.12739207226716,44.12739207226716,0.0
2023-12-19,44.665748043735256,44.665748043735256,44.665748043735256,44.665748043735256,16.0
2023-12-20,44.71870410445688,44.71870410445688,44.71870410445688,44.71870410445688,1.0
2023-12-21,44.35684918172643,44.35684918172643,44.35684918172643,44.35684918172643,591.0
2023-12-22,44.3921530226391,44.60396597289335,44.3921530226391,44.60396597289335,639.0
2023-12-27,44.77167165737919,44.77167165737919,44.77167165737919,44.77167165737919,1.0
2023-12-28,44.62162182386746,44.62162182386746,44.62162182386746,44.62162182386746,1.0
2023-12-29,44.62162182386746,44.62162182386746,44.62162182386746,44.62162182386746,0.0
2024-01-02,44.90379365783412,44.90379365783412,44.90379365783412,44.90379365783412,0.0
2024-01-03,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,474.0
2024-01-04,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-05,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-08,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-09,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-10,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-11,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-12,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-15,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-16,44.859383963682944,44.859383963682944,44.859383963682944,44.859383963682944,0.0
2024-01-17,44.9393237115952,44.9393237115952,44.9393237115952,44.9393237115952,1.0
2024-01-18,44.9393237115952,44.9393237115952,44.9393237115952,44.9393237115952,0.0
2024-01-19,44.71728390535589,44.88603054632036,44.71728390535589,44.88603054632036,2.0
2024-01-22,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-23,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-24,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-25,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-29,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-30,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-01-31,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-02-01,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-02-02,44.88603054632036,44.88603054632036,44.88603054632036,44.88603054632036,0.0
2024-02-05,45.1,45.1,45.1,45.1,0.0
2024-02-06,45.74,45.74,45.1,45.1,500.0
2024-02-07,45.1,45.1,45.1,45.1,0.0
2024-02-08,45.1,45.1,45.1,45.1,0.0
2024-02-09,45.1,45.1,45.1,45.1,0.0
2024-02-12,45.99,45.99,45.76,45.765,33.0
2024-02-13,45.765,45.765,45.765,45.765,0.0
2024-02-14,45.765,45.765,45.765,45.765,0.0
2024-02-15,45.765,45.765,45.765,45.765,0.0
2024-02-16,46.08,46.08,46.08,46.08,2904.0
2024-02-19,46.08,46.08,46.08,46.08,0.0
2024-02-20,45.965,45.965,45.965,45.965,1.0
2024-02-21,46.06,46.07,46.06,46.07,5000.0
2024-02-22,46.07,46.07,46.07,46.07,0.0
2024-02-23,46.07,46.07,46.07,46.07,0.0
2024-02-26,46.55,46.55,46.55,46.55,1.0
2024-02-27,46.55,46.55,46.3,46.31,3.0
2024-02-28,46.31,46.31,46.31,46.31,0.0
2024-02-29,46.31,46.31,46.31,46.31,0.0
2024-03-01,46.64,46.64,46.64,46.64,2000.0
2024-03-04,46.64,46.64,46.64,46.64,0.0
2024-03-05,46.85,46.85,46.85,46.85,0.0
2024-03-06,46.85,46.85,46.85,46.85,0.0
2024-03-07,46.85,46.85,46.85,46.85,0.0
2024-03-08,46.85,46.85,46.85,46.85,0.0
2024-03-11,46.85,46.85,46.85,46.85,0.0
2024-03-12,46.85,46.85,46.85,46.85,0.0
2024-03-13,46.85,46.85,46.85,46.85,0.0
2024-03-14,47.12,47.12,47.12,47.12,955.0
2024-03-15,47.12,47.12,47.12,47.12,0.0
2024-03-18,47.12,47.12,47.12,47.12,0.0
2024-03-19,47.12,47.12,47.12,47.12,0.0
2024-03-20,47.09,47.09,47.09,47.09,1.0
2024-03-21,47.09,47.09,47.09,47.09,0.0
2024-03-22,47.09,47.09,47.09,47.09,0.0
2024-03-25,47.09,47.09,47.09,47.09,0.0
2024-03-26,46.86,47.09,46.86,47.09,450.0
2024-03-27,47.145,47.145,46.91,46.91,2.0
2024-03-28,47.325,47.325,47.325,47.325,2400.0
2024-04-02,47.325,47.325,47.325,47.325,0.0
2024-04-03,47.56,47.56,47.56,47.56,0.0
2024-04-04,47.56,47.56,47.56,47.56,0.0
2024-04-05,47.56,47.56,47.56,47.56,0.0
2024-04-08,47.56,47.56,47.56,47.56,0.0
2024-04-09,47.56,47.56,47.56,47.56,0.0
2024-04-10,47.265,47.56,47.265,47.56,476.0
2024-04-11,47.56,47.56,47.56,47.56,0.0
2024-04-12,47.56,47.56,47.56,47.56,0.0
2024-04-15,47.56,47.56,47.56,47.56,0.0
2024-04-16,45.905,45.905,45.905,45.905,2255.0
2024-04-17,45.905,45.905,45.905,45.905,0.0
2024-04-18,45.805,45.87,45.68,45.68,4.0
2024-04-19,45.68,45.68,45.68,45.68,0.0
2024-04-22,45.905,45.905,45.905,45.905,1.0
2024-04-23,46.085,46.085,46.085,46.085,1765.0
2024-04-24,46.58,46.59,46.58,46.59,157.0
2024-04-26,46.59,46.59,46.59,46.59,0.0
2024-04-29,46.59,46.59,46.59,46.59,0.0
2024-04-30,46.815,46.815,46.815,46.815,1.0
2024-05-01,46.815,46.815,46.815,46.815,0.0
2024-05-02,46.815,46.815,46.815,46.815,0.0
2024-05-03,47.04,47.04,47.04,47.04,0.0
2024-05-06,46.535,47.04,46.535,47.04,192.0
2024-05-07,47.04,47.04,47.04,47.04,0.0
2024-05-08,47.04,47.04,47.04,47.04,0.0
2024-05-09,47.04,47.04,47.04,47.04,0.0
2024-05-10,47.04,47.04,47.04,47.04,0.0
2024-05-13,47.04,47.04,47.04,47.04,0.0
2024-05-14,47.04,47.04,47.04,47.04,0.0
2024-05-15,47.04,47.04,47.04,47.04,0.0
2024-05-16,47.04,47.04,47.04,47.04,0.0
2024-05-17,47.04,47.04,47.04,47.04,0.0
2024-05-20,47.04,47.04,47.04,47.04,0.0
2024-05-21,47.04,47.04,47.04,47.04,0.0
2024-05-22,47.04,47.04,47.04,47.04,0.0
2024-05-23,47.04,47.04,47.04,47.04,4.0
2024-05-24,46.995,46.995,46.995,46.995,1.0
2024-05-27,46.995,46.995,46.995,46.995,0.0
2024-05-28,46.995,46.995,46.995,46.995,0.0
2024-05-29,46.995,46.995,46.995,46.995,0.0
2024-05-30,46.995,46.995,46.995,46.995,0.0
2024-05-31,46.995,46.995,46.995,46.995,0.0
2024-06-03,47.25,47.25,47.25,47.25,400.0
2024-06-04,47.295,47.295,46.95,46.95,6.0
2024-06-05,47.195,47.195,47.195,47.195,0.0
2024-06-06,47.43,47.43,47.43,47.43,700.0
2024-06-07,47.205,47.205,47.205,47.205,19.0
2024-06-11,47.13,47.13,47.13,47.13,3.0
2024-06-12,47.13,47.13,47.13,47.13,0.0
2024-06-13,46.975,46.975,46.975,46.975,867.0
2024-06-14,46.92,46.92,46.92,46.92,2.0
2024-06-17,46.865,46.865,46.86,46.86,144.0
2024-06-18,46.86,46.86,46.86,46.86,0.0
2024-06-19,46.93,46.94,46.92,46.92,3900.0
2024-06-20,46.92,46.92,46.92,46.92,0.0
2024-06-21,46.92,46.92,46.92,46.92,0.0
2024-06-24,46.92,46.92,46.92,46.92,0.0
2024-06-25,46.92,46.92,46.92,46.92,0.0
2024-06-26,46.92,46.92,46.92,46.92,0.0
2024-06-27,46.92,46.92,46.92,46.92,0.0
2024-06-28,46.92,46.92,46.92,46.92,0.0
2024-07-01,46.92,46.92,46.92,46.92,0.0
2024-07-02,46.97,46.97,46.85,46.905,166.0
2024-07-03,46.885,46.885,46.875,46.885,350.0
2024-07-04,46.93,46.93,46.93,46.93,1.0
2024-07-05,46.93,46.93,46.93,46.93,0.0
2024-07-08,47.095,47.095,47.095,47.095,290.0
2024-07-09,47.04,47.04,47.04,47.04,1.0
2024-07-10,46.91,46.91,46.9,46.9,119.0
2024-07-11,46.9,46.9,46.9,46.9,0.0
2024-07-12,46.9,46.9,46.9,46.9,0.0
2024-07-15,46.9,46.9,46.9,46.9,0.0
2024-07-16,46.9,46.9,46.9,46.9,0.0
2024-07-17,46.9,46.9,46.9,46.9,0.0
2024-07-18,47.64,47.685,47.64,47.685,862.0
2024-07-19,47.685,47.685,47.685,47.685,0.0
2024-07-22,47.685,47.685,47.685,47.685,0.0
2024-07-23,47.57,47.595,47.54,47.54,31.0
2024-07-24,47.54,47.54,47.395,47.395,102.0
2024-07-25,47.395,47.395,47.395,47.395,0.0
2024-07-26,47.395,47.395,47.395,47.395,0.0
2024-07-29,47.575,47.575,47.575,47.575,10.0
2024-07-30,47.44,47.44,47.265,47.265,12.0
2024-07-31,47.515,47.515,47.515,47.515,10.0
2024-08-01,47.97,47.97,47.97,47.97,9.0
2024-08-02,47.97,47.97,47.97,47.97,1.0
2024-08-05,48.175,48.175,48.175,48.175,0.0
2024-08-06,48.175,48.175,48.175,48.175,0.0
2024-08-07,46.815,46.815,46.815,46.815,1961.0
2024-08-08,46.815,46.815,46.815,46.815,0.0
2024-08-09,47.07,47.07,47.07,47.07,652.0
2024-08-12,47.17,47.22,47.17,47.22,683.0
2024-08-13,47.22,47.22,47.22,47.22,0.0
2024-08-14,47.52,47.52,47.52,47.52,604.0
2024-08-15,47.52,47.52,47.52,47.52,0.0
2024-08-16,47.52,47.52,47.52,47.52,0.0
2024-08-19,47.52,47.52,47.52,47.52,0.0
2024-08-20,48.3,48.3,47.52,47.52,23.0
2024-08-21,47.52,47.52,47.52,47.52,0.0
2024-08-22,48.485,48.485,48.485,48.485,2.0
2024-08-23,48.485,48.485,48.485,48.485,0.0
2024-08-26,48.605,48.605,48.605,48.605,2.0
2024-08-27,48.605,48.605,48.605,48.605,0.0
2024-08-28,48.595,48.605,48.595,48.605,11.0
2024-08-29,48.805,48.805,48.585,48.585,668.0
2024-08-30,48.585,48.585,48.585,48.585,0.0
2024-09-02,48.585,48.585,48.585,48.585,0.0
2024-09-03,48.585,48.585,48.585,48.585,0.0
2024-09-04,48.585,48.585,48.585,48.585,0.0
2024-09-05,49.0,49.0,49.0,49.0,1890.0
2024-09-06,49.0,49.0,49.0,49.0,0.0
2024-09-09,48.465,49.0,48.465,49.0,1025.0
2024-09-10,49.0,49.0,49.0,49.0,0.0
2024-09-11,49.0,49.0,49.0,49.0,0.0
2024-09-12,49.0,49.0,49.0,49.0,0.0
2024-09-13,49.0,49.0,49.0,49.0,0.0
2024-09-16,49.515,49.515,49.515,49.515,2.0
2024-09-17,49.515,49.515,49.515,49.515,0.0
2024-09-18,49.515,49.515,49.515,49.515,0.0
2024-09-19,49.515,49.515,49.515,49.515,0.0
2024-09-20,49.73,49.735,49.73,49.735,56.0
2024-09-23,49.73,49.735,49.73,49.735,3.0
2024-09-24,49.735,49.735,49.735,49.735,0.0
2024-09-25,49.675,49.675,49.675,49.675,650.0
2024-09-26,49.675,49.675,49.675,49.675,0.0
2024-09-27,49.675,49.675,49.675,49.675,0.0
2024-09-30,49.96,49.96,49.95,49.95,3.0
2024-10-01,49.95,49.95,49.95,49.95,1.0
2024-10-02,49.95,49.95,49.95,49.95,0.0
2024-10-03,50.215,50.215,50.215,50.215,0.0
2024-10-04,50.215,50.215,50.215,50.215,0.0
2024-10-07,50.215,50.215,50.215,50.215,0.0
2024-10-08,50.215,50.215,50.215,50.215,0.0
2024-10-09,50.215,50.215,50.215,50.215,0.0
2024-10-10,50.1,50.215,50.1,50.215,250.0
2024-10-11,50.035,50.215,50.035,50.215,371.0
2024-10-14,50.165,50.25,50.165,50.165,760.0
2024-10-15,50.54,50.54,50.54,50.54,1820.0
2024-10-16,50.54,50.54,50.54,50.54,0.0
2024-10-17,50.48,50.54,50.48,50.54,276.0
2024-10-18,50.565,50.565,50.565,50.565,24.0
2024-10-21,50.65,50.65,50.65,50.65,3.0
2024-10-22,50.65,50.65,50.65,50.65,0.0
2024-10-23,50.65,50.65,50.65,50.65,0.0
2024-10-24,50.65,50.65,50.65,50.65,0.0
2024-10-25,50.165,50.165,50.165,50.165,10.0
2024-10-28,50.165,50.165,50.165,50.165,0.0
2024-10-29,50.215,50.215,50.215,50.215,7.0
2024-10-30,50.085,50.215,50.085,50.215,184.0
2024-10-31,50.215,50.215,50.215,50.215,0.0
2024-11-01,49.48,49.5,49.48,49.5,234.0
2024-11-04,49.5,49.5,49.5,49.5,0.0
2024-11-05,49.765,49.765,49.765,49.765,0.0
2024-11-06,49.765,49.765,49.765,49.765,0.0
2024-11-07,49.765,49.765,49.765,49.765,0.0
2024-11-08,49.765,49.765,49.765,49.765,0.0
2024-11-11,49.765,49.765,49.765,49.765,0.0
2024-11-12,49.765,49.765,49.765,49.765,0.0
2024-11-13,49.765,49.765,49.765,49.765,0.0
2024-11-14,50.595,50.595,50.595,50.595,955.0
2024-11-15,50.64,50.64,50.64,50.64,7.0
2024-11-18,50.64,50.64,50.64,50.64,0.0
2024-11-19,50.64,50.64,50.64,50.64,0.0
2024-11-20,50.685,50.685,50.425,50.425,2.0
2024-11-21,50.425,50.425,50.425,50.425,0.0
2024-11-22,50.38,50.38,50.38,50.38,1.0
2024-11-25,50.38,50.38,50.38,50.38,0.0
2024-11-26,50.38,50.38,50.38,50.38,0.0
2024-11-27,50.38,50.38,50.38,50.38,0.0
2024-11-28,51.47,51.47,50.38,50.38,450.0
2024-11-29,50.38,50.38,50.38,50.38,0.0
2024-12-02,51.395,51.395,51.395,51.395,2.0
2024-12-03,51.395,51.395,51.395,51.395,0.0
2024-12-04,51.0,51.0,50.615,50.615,2800.0
2024-12-05,50.615,50.615,50.615,50.615,0.0
2024-12-06,50.615,50.615,50.615,50.615,0.0
2024-12-09,50.775,50.775,50.775,50.775,1000.0
2024-12-10,51.05,51.05,51.05,51.05,5.0
2024-12-11,50.805,50.805,50.805,50.805,152.0
2024-12-12,50.77,50.77,50.73,50.77,197.0
2024-12-13,50.675,50.675,50.61,50.675,1000.0
2024-12-16,50.58,50.58,50.58,50.58,203.0
2024-12-17,50.4,50.42,50.205,50.4,872.0
2024-12-18,50.365,50.365,50.365,50.365,1.0
2024-12-19,50.015,50.015,49.135,50.015,38.0
2024-12-20,48.94,48.94,48.91,48.91,929.0
2024-12-23,49.64,49.64,49.64,49.64,49.0
2024-12-24,49.64,49.64,49.64,49.64,0.0
2024-12-27,50.0,50.0,50.0,50.0,869.0
2024-12-30,50.0,50.0,50.0,50.0,0.0
2024-12-31,49.465,49.465,49.03,49.03,2624.0
2025-01-02,49.33,49.33,49.33,49.33,0.0
2025-01-03,49.33,49.33,49.33,49.33,0.0
2025-01-06,49.35,49.35,49.295,49.33,96.0
2025-01-07,49.33,49.33,49.33,49.33,0.0
2025-01-08,49.33,49.33,49.33,49.33,0.0
2025-01-09,49.33,49.33,49.33,49.33,0.0
2025-01-10,49.2,49.2,49.19,49.2,377.0
2025-01-13,48.67,48.71,48.67,48.67,19.0
2025-01-14,49.13,49.15,48.85,49.15,244.0
2025-01-15,49.15,49.15,49.15,49.15,0.0
2025-01-16,49.605,49.605,49.15,49.15,120.0
2025-01-17,49.15,49.15,49.15,49.15,0.0
2025-01-20,49.955,49.955,49.15,49.15,1.0
2025-01-21,50.075,50.105,50.05,50.05,4.0
2025-01-22,50.05,50.05,50.05,50.05,0.0
2025-01-23,50.05,50.05,50.05,50.05,0.0
2025-01-24,50.595,50.615,50.595,50.605,1875.0
2025-01-28,50.775,50.785,50.775,50.785,192.0
2025-01-29,50.5,50.785,50.5,50.785,1352.0
2025-01-30,50.37,50.405,50.075,50.405,1184.0
2025-01-31,50.51,50.51,50.405,50.405,251.0
2025-02-03,49.615,49.615,49.0,49.0,1855.0
2025-02-04,50.36,50.38,50.215,50.38,776.0
2025-02-05,50.615,50.615,50.615,50.615,0.0
2025-02-06,51.285,51.285,51.275,51.275,1525.0
2025-02-07,51.315,51.315,51.315,51.315,92.0
2025-02-10,50.605,51.315,50.605,51.315,280.0
2025-02-11,51.315,51.315,51.315,51.315,0.0
2025-02-12,50.85,50.85,50.66,50.66,2.0
2025-02-13,50.775,50.795,50.775,50.795,401.0
2025-02-14,50.975,50.985,50.84,50.985,9023.0
2025-02-17,50.84,50.84,50.805,50.805,2061.0
2025-02-18,50.89,50.89,50.82,50.89,555.0
2025-02-19,50.89,50.89,50.89,50.89,0.0
2025-02-20,50.89,50.89,50.89,50.89,0.0
2025-02-21,51.08,51.08,51.07,51.07,220.0
2025-02-24,50.765,50.775,50.765,50.775,537.0
2025-02-25,50.775,50.775,50.775,50.775,0.0
2025-02-26,50.71,50.715,50.71,50.715,32.0
2025-02-27,50.69,50.69,50.69,50.69,925.0
2025-02-28,50.69,50.69,50.69,50.69,0.0
2025-03-03,50.69,50.69,50.69,50.69,0.0
2025-03-04,50.63,50.63,50.63,50.63,765.0
2025-03-05,50.545,50.545,50.475,50.545,260.0
2025-03-06,51.46,51.46,50.545,50.545,92.0
2025-03-07,50.755,50.755,50.695,50.695,185.0
2025-03-10,50.695,50.695,50.695,50.695,0.0
2025-03-11,49.475,49.62,49.455,49.62,289.0
2025-03-12,49.045,49.045,49.045,49.045,501.0
2025-03-13,48.935,48.98,48.55,48.655,150.0
2025-03-14,48.37,48.39,48.37,48.39,1042.0
2025-03-17,48.39,48.39,48.39,48.39,0.0
2025-03-18,49.465,49.465,49.2,49.2,1084.0
2025-03-19,49.2,49.2,49.2,49.2,0.0
2025-03-20,49.2,49.2,49.2,49.2,0.0
2025-03-21,49.2,49.2,49.2,49.2,0.0
2025-03-24,49.36,49.36,49.265,49.36,1393.0
2025-03-25,49.685,49.685,49.475,49.475,251.0
2025-03-26,49.475,49.475,49.475,49.475,0.0
2025-03-27,49.475,49.475,49.475,49.475,0.0
2025-03-28,49.475,49.475,49.475,49.475,0.0
2025-03-31,48.705,48.705,48.465,48.465,503.0
2025-04-01,48.465,48.465,48.465,48.465,0.0
2025-04-02,48.94,48.94,48.94,48.94,1.0
2025-04-03,48.615,48.615,48.615,48.615,564.0
2025-04-04,47.925,47.955,47.435,47.64,703.0
2025-04-07,46.975,46.975,43.44,43.62,4173.0
2025-04-08,45.32,45.32,45.27,45.27,13.0
2025-04-09,43.65,43.805,43.085,43.805,11.0
2025-04-10,47.19,47.19,47.075,47.075,6.0
2025-04-11,45.75,46.03,45.55,46.03,3998.0
2025-04-14,46.89,46.9,46.815,46.815,1606.0
2025-04-15,46.815,46.815,46.815,46.815,0.0
2025-04-16,46.775,46.775,46.65,46.65,40.0
2025-04-17,46.47,46.595,46.295,46.505,5184.0
2025-04-22,46.69,46.69,45.625,45.655,59.0
2025-04-23,45.655,45.655,45.655,45.655,0.0
2025-04-24,47.075,47.075,46.975,46.975,550.0
2025-04-28,46.975,46.975,46.975,46.975,0.0
2025-04-29,46.975,46.975,46.975,46.975,0.0
2025-04-30,47.63,47.63,47.495,47.525,2544.0
2025-05-01,48.215,48.225,48.215,48.225,1008.0
2025-05-02,48.155,48.225,48.11,48.225,12.0
2025-05-05,49.02,49.125,48.98,49.125,612.0
2025-05-06,48.555,48.555,48.285,48.555,168.0
2025-05-07,48.09,48.2,48.025,48.025,672.0
2025-05-08,48.025,48.025,48.025,48.025,0.0
2025-05-09,48.41,48.45,48.41,48.44,583.0
2025-05-12,48.38,48.48,48.275,48.275,3176.0
2025-05-13,48.275,48.275,48.275,48.275,0.0
2025-05-14,48.275,48.275,48.275,48.275,0.0
2025-05-15,48.525,48.525,48.525,48.525,200.0
2025-05-16,48.69,48.7,48.69,48.7,994.0
2025-05-19,48.895,48.895,48.555,48.555,5.0
2025-05-20,49.02,49.02,49.02,49.02,2.0
2025-05-21,48.65,48.65,48.65,48.65,20.0
2025-05-22,48.595,48.65,48.595,48.65,78.0
2025-05-23,48.015,48.65,48.015,48.65,8.0
2025-05-26,48.35,48.39,48.2,48.315,1948.0
2025-05-27,48.12,48.12,48.12,48.12,6.0
2025-05-28,48.12,48.12,48.12,48.12,0.0
2025-05-29,48.805,48.845,48.625,48.845,151.0
2025-05-30,48.48,48.845,48.48,48.845,10.0
2025-06-02,48.625,48.625,48.625,48.625,1.0
2025-06-03,48.43,48.43,48.43,48.43,8.0
2025-06-04,49.015,49.015,49.015,49.015,1.0
2025-06-05,49.015,49.015,49.015,49.015,0.0
2025-06-06,48.655,49.015,48.645,49.015,1500.0
2025-06-10,48.95,48.95,48.755,48.755,2.0
2025-06-11,49.21,49.21,49.025,49.025,7003.0
2025-06-12,49.025,49.025,49.025,49.025,0.0
2025-06-13,48.995,49.025,48.81,49.015,1793.0
2025-06-16,48.985,48.985,48.92,48.92,2.0
2025-06-17,49.145,49.15,48.995,48.995,100.0
2025-06-18,48.685,48.8,48.685,48.695,2085.0
2025-06-19,48.735,48.735,48.675,48.675,18.0
2025-06-20,48.58,48.675,48.57,48.675,13.0
2025-06-23,48.59,48.59,48.53,48.53,318.0
2025-06-24,48.53,48.53,48.53,48.53,0.0
2025-06-25,48.53,48.53,48.53,48.53,0.0
2025-06-26,48.53,48.53,48.53,48.53,0.0
2025-06-27,49.33,49.335,49.33,49.335,78.0
2025-06-30,49.465,49.465,49.415,49.415,2.0
2025-07-01,49.415,49.415,49.415,49.415,0.0
2025-07-02,49.96,49.96,49.96,49.96,50.0
2025-07-03,50.445,50.445,50.16,50.19,1087.0
2025-07-04,50.18,50.18,50.18,50.18,69.0
2025-07-07,50.375,50.375,49.365,49.365,754.0
2025-07-08,49.875,49.885,49.875,49.885,131.0
2025-07-09,50.08,50.08,49.68,49.68,492.0
2025-07-10,50.015,50.03,50.015,50.03,5.0
2025-07-11,49.825,49.825,49.77,49.825,40.0
2025-07-14,49.66,49.7,49.57,49.57,34.0
2025-07-15,49.57,49.57,49.57,49.57,0.0
2025-07-16,49.57,49.57,49.57,49.57,0.0
2025-07-17,49.57,49.57,49.57,49.57,0.0
2025-07-18,50.2,50.265,50.2,50.2,500.0
2025-07-21,49.835,50.05,49.835,50.05,3.0
2025-07-22,49.995,49.995,49.995,49.995,49.0
2025-07-23,49.995,49.995,49.995,49.995,0.0
2025-07-24,50.365,50.375,50.365,50.375,23.0
2025-07-25,50.345,50.345,50.08,50.08,1971.0
2025-07-28,50.08,50.08,50.08,50.08,0.0
2025-07-29,50.275,50.275,50.08,50.08,2.0
2025-07-30,50.25,50.25,50.015,50.015,3.0
2025-07-31,49.825,49.825,49.815,49.815,199.0
2025-08-01,49.74,49.74,49.445,49.445,606.0
2025-08-04,49.555,49.555,49.445,49.445,148.0
2025-08-05,49.755,49.755,49.755,49.755,1607.0
2025-08-06,49.415,49.58,49.415,49.415,794.0
2025-08-07,49.375,49.415,49.375,49.415,1017.0
2025-08-08,49.415,49.415,49.415,49.415,0.0
2025-08-11,49.61,49.61,49.425,49.425,31.0
2025-08-12,49.52,49.52,49.52,49.52,1000.0
2025-08-13,49.54,49.54,49.54,49.54,1.0
2025-08-14,50.025,50.025,49.775,49.785,2474.0
2025-08-15,49.785,49.785,49.785,49.785,0.0
2025-08-18,49.915,50.045,49.825,49.915,165.0
2025-08-19,49.895,49.895,49.795,49.795,600.0
2025-08-20,50.015,50.2,49.975,50.18,875.0
2025-08-21,50.18,50.18,50.18,50.18,0.0
2025-08-22,50.18,50.18,50.18,50.18,0.0
2025-08-25,50.18,50.18,50.18,50.18,0.0
2025-08-26,50.375,50.375,50.33,50.33,86.0
2025-08-27,50.34,50.34,50.14,50.14,2.0
2025-08-28,50.14,50.14,50.14,50.14,0.0
2025-08-29,50.14,50.14,50.14,50.14,0.0
2025-09-01,50.34,50.34,50.3,50.3,2.0
2025-09-02,50.32,50.32,50.3,50.3,419.0
2025-09-03,49.865,49.865,49.865,49.865,993.0
2025-09-04,50.335,50.335,50.135,50.135,98.0
2025-09-05,50.135,50.135,50.135,50.135,0.0
2025-09-08,50.325,50.325,50.095,50.095,6.0
2025-09-09,50.095,50.095,50.095,50.095,0.0
2025-09-10,50.4,50.4,50.4,50.4,1.0
2025-09-11,50.4,50.4,50.4,50.4,0.0
2025-09-12,50.71,50.72,50.4,50.4,478.0
2025-09-15,50.375,50.44,50.285,50.285,18.0
2025-09-16,50.285,50.285,50.285,50.285,0.0
2025-09-17,50.285,50.285,50.285,50.285,0.0
2025-09-18,50.285,50.285,50.285,50.285,0.0
2025-09-19,50.51,50.51,50.51,50.51,1.0
2025-09-22,50.39,50.39,50.215,50.215,2.0
2025-09-23,50.4,50.41,50.225,50.225,363.0
2025-09-24,50.225,50.225,50.225,50.225,0.0
2025-09-25,50.42,50.43,50.42,50.42,20.0
2025-09-26,50.42,50.42,50.42,50.42,0.0
2025-09-29,50.4,50.5,50.285,50.5,1066.0
2025-09-30,50.5,50.5,50.5,50.5,0.0
2025-10-01,50.295,50.305,50.295,50.305,1500.0
2025-10-02,50.54,50.57,50.54,50.57,1404.0
2025-10-03,50.835,50.835,50.835,50.835,0.0
2025-10-06,50.645,50.755,50.585,50.585,21.0
2025-10-07,50.585,50.585,50.585,50.585,0.0
2025-10-08,50.665,50.685,50.45,50.46,750.0
2025-10-09,50.46,50.46,50.46,50.46,0.0
2025-10-10,50.555,50.555,50.34,50.555,193.0
2025-10-13,50.25,50.25,50.09,50.09,2.0
2025-10-14,50.09,50.09,50.09,50.09,0.0
2025-10-15,50.51,50.52,50.51,50.52,13.0
2025-10-16,50.655,50.655,50.52,50.565,180.0
2025-10-17,50.575,50.575,50.195,50.26,2031.0
2025-10-20,50.645,50.645,50.49,50.49,183.0
2025-10-21,50.49,50.49,50.49,50.49,0.0
2025-10-22,50.49,50.49,50.49,50.49,0.0
2025-10-23,50.905,51.085,50.905,51.085,1069.0
2025-10-24,51.085,51.085,51.085,51.085,0.0
2025-10-27,51.355,51.355,51.145,51.205,703.0
2025-10-28,51.105,51.105,51.095,51.105,11.0
2025-10-29,51.105,51.105,51.105,51.105,0.0
2025-10-30,50.725,51.105,50.725,51.105,11.0
2025-10-31,50.46,51.105,50.46,51.105,2.0
2025-11-03,50.565,50.565,50.565,50.565,1.0
2025-11-04,50.28,50.28,50.26,50.26,447.0
2025-11-05,50.1,50.52,50.1,50.52,500.0
2025-11-06,50.38,50.38,50.38,50.38,1008.0
2025-11-07,50.27,50.27,50.18,50.18,518.0
2025-11-10,50.42,50.42,50.37,50.37,3195.0
2025-11-11,50.37,50.37,50.37,50.37,0.0
2025-11-12,51.03,51.03,50.8,50.81,704.0
2025-11-13,51.12,51.12,51.05,51.12,3.0
2025-11-14,50.88,51.08,50.8,50.94,7083.0
2025-11-17,50.7,50.77,50.48,50.77,993.0
2025-11-18,50.56,50.56,50.56,50.56,10.0
2025-11-19,50.56,50.56,50.56,50.56,0.0
2025-11-20,50.57,50.58,50.57,50.58,1951.0
2025-11-21,50.0,50.15,49.87,50.03,5036.0
2025-11-24,50.03,50.03,50.03,50.03,0.0
2025-11-25,50.03,50.03,50.03,50.03,0.0
2025-11-26,51.31,51.31,51.29,51.3,522.0