Date,Open,High,Low,Close,Volume
2023-06-13,24.155,24.155,24.155,24.155,0.0
2023-06-14,24.07,24.07,24.07,24.07,0.0
2023-06-15,24.055,24.055,24.055,24.055,0.0
2023-06-16,24.235,24.235,24.235,24.235,0.0
2023-06-19,24.155,24.155,24.155,24.155,0.0
2023-06-20,24.3,24.3,24.3,24.3,0.0
2023-06-21,24.3,24.3,24.3,24.3,0.0
2023-06-22,24.145,24.145,24.145,24.145,0.0
2023-06-23,23.935,23.935,23.935,23.935,0.0
2023-06-26,23.935,23.935,23.935,23.935,0.0
2023-06-27,24.08,24.08,24.08,24.08,0.0
2023-06-28,24.18,24.18,24.18,24.18,0.0
2023-06-29,24.28,24.28,24.2,24.2,297.0
2023-06-30,24.365,24.365,24.335,24.335,725.0
2023-07-03,24.505,24.505,24.505,24.505,0.0
2023-07-04,24.645,24.645,24.645,24.645,0.0
2023-07-05,24.735,24.735,24.735,24.735,0.0
2023-07-06,24.34,24.34,24.34,24.34,0.0
2023-07-07,24.34,24.34,24.34,24.34,0.0
2023-07-10,24.34,24.34,24.34,24.34,0.0
2023-07-11,24.59,24.59,24.59,24.59,0.0
2023-07-12,24.825,24.825,24.825,24.825,0.0
2023-07-13,24.825,24.825,24.825,24.825,0.0
2023-07-14,24.755,24.755,24.755,24.755,500.0
2023-07-17,24.54,24.54,24.54,24.54,0.0
2023-07-18,24.54,24.54,24.54,24.54,0.0
2023-07-19,24.9,24.9,24.54,24.54,871.0
2023-07-20,25.195,25.195,25.095,25.095,7.0
2023-07-21,25.065,25.075,25.065,25.075,4.0
2023-07-24,24.975,24.975,24.975,24.975,0.0
2023-07-25,25.095,25.095,25.095,25.095,0.0
2023-07-26,25.27,25.355,25.27,25.355,851.0
2023-07-27,25.38,25.38,25.27,25.27,3.0
2023-07-28,25.16,25.205,25.16,25.205,33.0
2023-07-31,25.49,25.49,25.435,25.435,542.0
2023-08-01,25.61,25.61,25.61,25.61,70.0
2023-08-02,25.38,25.445,25.38,25.445,4.0
2023-08-03,25.28,25.29,25.28,25.29,474.0
2023-08-04,25.18,25.18,25.18,25.18,100.0
2023-08-07,25.18,25.18,25.18,25.18,0.0
2023-08-08,25.0,25.0,25.0,25.0,0.0
2023-08-09,25.295,25.295,25.295,25.295,0.0
2023-08-10,24.875,24.875,24.77,24.77,517.0
2023-08-11,24.77,24.77,24.77,24.77,0.0
2023-08-14,24.77,24.77,24.77,24.77,0.0
2023-08-15,24.875,24.875,24.875,24.875,0.0
2023-08-16,24.025,24.025,24.025,24.025,0.0
2023-08-17,23.86,23.86,23.86,23.86,0.0
2023-08-18,23.96,23.96,23.95,23.95,178.0
2023-08-21,23.95,23.95,23.95,23.95,0.0
2023-08-22,24.275,24.275,24.275,24.275,0.0
2023-08-23,24.275,24.275,24.275,24.275,0.0
2023-08-24,24.275,24.275,24.275,24.275,0.0
2023-08-25,24.295,24.295,24.295,24.295,0.0
2023-08-28,24.21,24.21,24.1,24.1,25.0
2023-08-29,24.715,24.89,24.715,24.89,280.0
2023-08-30,24.71,24.71,24.71,24.71,0.0
2023-08-31,24.3,24.3,24.3,24.3,0.0
2023-09-01,24.09,24.09,24.09,24.09,0.0
2023-09-04,24.405,24.405,24.09,24.09,1861.0
2023-09-05,24.275,24.275,24.275,24.275,0.0
2023-09-06,24.275,24.275,24.275,24.275,0.0
2023-09-07,24.68,24.68,24.68,24.68,0.0
2023-09-08,24.34,24.34,24.34,24.34,0.0
2023-09-11,24.44,24.44,24.44,24.44,0.0
2023-09-12,24.505,24.505,24.44,24.44,426.0
2023-09-13,24.3,24.3,24.3,24.3,0.0
2023-09-14,24.3,24.3,24.3,24.3,0.0
2023-09-15,25.02,25.02,25.02,25.02,0.0
2023-09-18,25.0,25.0,25.0,25.0,73.0
2023-09-19,25.0,25.0,25.0,25.0,0.0
2023-09-20,24.475,24.475,24.475,24.475,0.0
2023-09-21,24.32,24.32,24.32,24.32,0.0
2023-09-22,24.055,24.055,24.055,24.055,0.0
2023-09-25,23.825,23.825,23.825,23.825,0.0
2023-09-26,23.98,23.98,23.98,23.98,0.0
2023-09-27,23.755,23.755,23.755,23.755,0.0
2023-09-28,23.74,23.74,23.74,23.74,0.0
2023-09-29,23.88,23.88,23.88,23.88,0.0
2023-10-02,23.88,23.88,23.88,23.88,0.0
2023-10-03,23.815,23.815,23.815,23.815,0.0
2023-10-04,23.425,23.475,23.425,23.475,4547.0
2023-10-05,23.475,23.475,23.475,23.475,0.0
2023-10-06,22.84,22.84,22.8,22.8,1105.0
2023-10-09,22.885,22.885,22.845,22.845,2030.0
2023-10-10,23.15,23.15,23.15,23.15,0.0
2023-10-11,23.53,23.53,23.53,23.53,0.0
2023-10-12,23.53,23.53,23.53,23.53,0.0
2023-10-13,23.305,23.305,23.305,23.305,0.0
2023-10-16,23.305,23.305,23.305,23.305,0.0
2023-10-17,23.305,23.305,23.305,23.305,0.0
2023-10-18,23.63,23.63,23.63,23.63,0.0
2023-10-19,23.16,23.16,23.16,23.16,0.0
2023-10-20,23.05,23.16,23.05,23.16,377.0
2023-10-23,23.16,23.16,23.16,23.16,0.0
2023-10-24,22.57,22.57,22.57,22.57,0.0
2023-10-25,22.83,22.83,22.83,22.83,0.0
2023-10-26,22.83,22.83,22.83,22.83,0.0
2023-10-27,23.06,23.06,23.06,23.06,0.0
2023-10-30,23.06,23.06,23.06,23.06,0.0
2023-10-31,22.82,22.82,22.82,22.82,0.0
2023-11-01,23.13,23.13,23.13,23.13,0.0
2023-11-02,22.995,22.995,22.995,22.995,0.0
2023-11-03,23.49,23.49,22.995,22.995,18.0
2023-11-06,23.42,23.42,22.995,22.995,57.0
2023-11-07,22.995,22.995,22.995,22.995,0.0
2023-11-08,22.995,22.995,22.995,22.995,0.0
2023-11-09,22.995,22.995,22.995,22.995,0.0
2023-11-10,22.995,22.995,22.995,22.995,0.0
2023-11-13,22.995,22.995,22.995,22.995,0.0
2023-11-14,23.335,23.335,23.335,23.335,0.0
2023-11-15,23.335,23.335,23.335,23.335,0.0
2023-11-16,23.685,23.685,23.685,23.685,0.0
2023-11-17,23.685,23.685,23.685,23.685,0.0
2023-11-20,23.685,23.685,23.685,23.685,0.0
2023-11-21,23.685,23.685,23.685,23.685,0.0
2023-11-22,23.685,23.685,23.685,23.685,0.0
2023-11-23,23.905,23.905,23.905,23.905,0.0
2023-11-24,23.795,23.795,23.795,23.795,0.0
2023-11-27,23.795,23.795,23.795,23.795,0.0
2023-11-28,23.795,23.795,23.795,23.795,0.0
2023-11-29,23.805,23.805,23.805,23.805,0.0
2023-11-30,23.805,23.805,23.805,23.805,0.0
2023-12-01,23.805,23.805,23.805,23.805,0.0
2023-12-04,23.805,23.805,23.805,23.805,0.0
2023-12-05,24.2,24.2,24.2,24.2,0.0
2023-12-06,24.19,24.19,24.19,24.19,0.0
2023-12-07,24.19,24.19,24.19,24.19,0.0
2023-12-08,23.945,23.945,23.945,23.945,0.0
2023-12-11,23.945,23.945,23.945,23.945,0.0
2023-12-12,24.12,24.12,24.035,24.035,541.0
2023-12-13,24.055,24.055,24.055,24.055,0.0
2023-12-14,24.055,24.055,24.055,24.055,0.0
2023-12-15,24.615,24.615,24.615,24.615,0.0
2023-12-18,24.615,24.615,24.615,24.615,0.0
2023-12-19,24.615,24.615,24.615,24.615,0.0
2023-12-20,24.995,24.995,24.615,24.615,229.0
2023-12-21,24.69,24.69,24.69,24.69,0.0
2023-12-22,24.69,24.69,24.69,24.69,0.0
2023-12-27,24.955,24.955,24.955,24.955,0.0
2023-12-28,25.04,25.04,25.04,25.04,0.0
2023-12-29,24.835,24.835,24.825,24.825,518.0
2024-01-02,24.93,24.93,24.93,24.93,0.0
2024-01-03,24.645,24.645,24.645,24.645,0.0
2024-01-04,24.645,24.645,24.645,24.645,0.0
2024-01-05,24.645,24.645,24.645,24.645,0.0
2024-01-08,24.645,24.645,24.645,24.645,0.0
2024-01-09,24.645,24.645,24.645,24.645,0.0
2024-01-10,24.625,24.625,24.58,24.58,522.0
2024-01-11,24.645,24.645,24.645,24.645,0.0
2024-01-12,24.645,24.645,24.645,24.645,0.0
2024-01-15,24.645,24.645,24.645,24.645,0.0
2024-01-16,24.645,24.645,24.645,24.645,0.0
2024-01-17,24.77,24.77,24.77,24.77,0.0
2024-01-18,24.515,24.515,24.515,24.515,0.0
2024-01-19,24.515,24.515,24.515,24.515,0.0
2024-01-22,24.515,24.515,24.515,24.515,0.0
2024-01-23,24.475,24.475,24.47,24.475,2500.0
2024-01-24,24.54,24.54,24.475,24.475,15.0
2024-01-25,24.635,24.635,24.635,24.635,60.0
2024-01-29,24.71,24.71,24.71,24.71,187.0
2024-01-30,24.71,24.71,24.71,24.71,0.0
2024-01-31,24.715,24.835,24.715,24.835,2.0
2024-02-01,24.835,24.835,24.835,24.835,0.0
2024-02-02,24.835,24.835,24.835,24.835,0.0
2024-02-05,24.765,24.835,24.765,24.835,261.0
2024-02-06,24.34,24.34,24.285,24.285,158.0
2024-02-07,24.55,24.615,24.535,24.535,8732.0
2024-02-08,24.535,24.535,24.535,24.535,0.0
2024-02-09,24.475,24.475,24.475,24.475,32.0
2024-02-12,24.475,24.475,24.475,24.475,0.0
2024-02-13,24.66,24.66,24.645,24.645,28.0
2024-02-14,24.265,24.265,24.155,24.165,3002.0
2024-02-15,24.165,24.165,24.165,24.165,0.0
2024-02-16,24.165,24.165,24.165,24.165,0.0
2024-02-19,24.165,24.165,24.165,24.165,0.0
2024-02-20,24.56,24.57,24.54,24.57,4500.0
2024-02-21,24.57,24.57,24.135,24.135,1659.0
2024-02-22,24.135,24.135,24.135,24.135,0.0
2024-02-23,24.135,24.135,24.135,24.135,0.0
2024-02-26,24.405,24.405,24.135,24.135,27.0
2024-02-27,24.255,24.255,24.065,24.07,3062.0
2024-02-28,24.07,24.07,24.07,24.07,0.0
2024-02-29,24.07,24.07,24.07,24.07,0.0
2024-03-01,24.745,24.745,24.745,24.745,1190.0
2024-03-04,24.855,24.855,24.855,24.855,6.0
2024-03-05,24.9,24.9,24.595,24.735,4164.0
2024-03-06,24.57,24.635,24.57,24.625,824.0
2024-03-07,24.625,24.625,24.625,24.625,0.0
2024-03-08,24.625,24.625,24.625,24.625,0.0
2024-03-11,24.725,24.725,24.715,24.715,2930.0
2024-03-12,25.06,25.06,25.06,25.06,30.0
2024-03-13,25.06,25.06,25.06,25.06,0.0
2024-03-14,25.06,25.06,25.06,25.06,0.0
2024-03-15,25.215,25.25,25.06,25.06,2793.0
2024-03-18,25.47,25.47,25.455,25.455,3000.0
2024-03-19,25.49,25.5,25.49,25.5,44.0
2024-03-20,25.52,25.52,25.41,25.52,5.0
2024-03-21,25.52,25.52,25.52,25.52,0.0
2024-03-22,25.52,25.52,25.52,25.52,0.0
2024-03-25,26.165,26.165,26.165,26.165,225.0
2024-03-26,25.97,25.97,25.97,25.97,252.0
2024-03-27,25.925,25.925,25.925,25.925,1.0
2024-03-28,25.88,26.405,25.88,26.405,82.0
2024-04-02,26.405,26.405,26.405,26.405,0.0
2024-04-03,26.405,26.405,26.405,26.405,0.0
2024-04-04,26.405,26.405,26.405,26.405,0.0
2024-04-05,26.405,26.405,26.405,26.405,0.0
2024-04-08,27.14,27.14,26.405,26.405,174.0
2024-04-09,26.405,26.405,26.405,26.405,0.0
2024-04-10,26.405,26.405,26.405,26.405,0.0
2024-04-11,26.405,26.405,26.405,26.405,0.0
2024-04-12,27.59,27.63,26.405,26.405,595.0
2024-04-15,26.405,26.405,26.405,26.405,0.0
2024-04-16,26.405,26.405,26.405,26.405,0.0
2024-04-17,26.405,26.405,26.405,26.405,0.0
2024-04-18,26.405,26.405,26.405,26.405,0.0
2024-04-19,27.185,27.185,26.985,27.055,493.0
2024-04-22,27.055,27.055,27.055,27.055,0.0
2024-04-23,27.055,27.055,27.055,27.055,0.0
2024-04-24,27.085,27.085,27.055,27.055,201.0
2024-04-26,27.055,27.11,27.055,27.095,3066.0
2024-04-29,27.51,27.51,27.51,27.51,75.0
2024-04-30,27.525,27.545,27.515,27.515,25908.0
2024-05-01,27.565,27.565,27.085,27.085,70.0
2024-05-02,27.085,27.085,27.085,27.085,0.0
2024-05-03,27.085,27.085,27.085,27.085,0.0
2024-05-06,27.085,27.085,27.085,27.085,0.0
2024-05-07,27.575,27.575,27.47,27.47,302.0
2024-05-08,27.86,27.86,27.765,27.765,964.0
2024-05-09,27.765,27.765,27.765,27.765,0.0
2024-05-10,28.245,28.52,28.245,28.51,481.0
2024-05-13,28.16,28.51,28.16,28.51,16.0
2024-05-14,27.97,27.97,27.97,27.97,2.0
2024-05-15,28.135,28.135,28.135,28.135,118.0
2024-05-16,28.035,28.035,28.005,28.005,30.0
2024-05-17,28.005,28.005,28.005,28.005,0.0
2024-05-20,28.005,28.005,28.005,28.005,0.0
2024-05-21,28.005,28.005,28.005,28.005,0.0
2024-05-22,28.91,28.91,28.845,28.845,6140.0
2024-05-23,28.605,28.615,28.595,28.615,19985.0
2024-05-24,28.395,28.615,28.395,28.615,6.0
2024-05-27,28.75,28.76,28.64,28.64,327.0
2024-05-28,28.745,28.8,28.735,28.735,334.0
2024-05-29,28.735,28.735,28.735,28.735,0.0
2024-05-30,28.735,28.735,28.735,28.735,0.0
2024-05-31,28.75,28.75,28.75,28.75,1.0
2024-06-03,28.75,28.75,28.75,28.75,0.0
2024-06-04,28.75,28.75,28.75,28.75,0.0
2024-06-05,27.665,27.665,27.665,27.665,1.0
2024-06-06,27.665,27.665,27.665,27.665,0.0
2024-06-07,27.665,27.665,27.665,27.665,0.0
2024-06-11,27.425,27.425,27.425,27.425,1.0
2024-06-12,27.225,27.225,27.225,27.225,1.0
2024-06-13,27.225,27.225,27.225,27.225,0.0
2024-06-14,27.225,27.225,27.225,27.225,0.0
2024-06-17,27.225,27.225,27.225,27.225,0.0
2024-06-18,26.635,26.635,26.635,26.635,172.0
2024-06-19,26.65,26.65,26.64,26.64,2.0
2024-06-20,26.64,26.64,26.64,26.64,0.0
2024-06-21,26.64,26.64,26.64,26.64,0.0
2024-06-24,26.755,26.755,26.64,26.64,357.0
2024-06-25,26.64,26.64,26.64,26.64,0.0
2024-06-26,26.76,26.81,26.465,26.485,18903.0
2024-06-27,26.67,26.67,26.67,26.67,48.0
2024-06-28,26.67,26.67,26.67,26.67,0.0
2024-07-01,27.325,27.325,26.185,26.185,5286.0
2024-07-02,26.28,26.28,26.16,26.17,4010.0
2024-07-03,26.225,26.225,26.225,26.225,1.0
2024-07-04,26.225,26.225,26.225,26.225,0.0
2024-07-05,26.52,26.52,26.225,26.225,9.0
2024-07-08,26.225,26.225,26.225,26.225,0.0
2024-07-09,26.235,26.235,26.235,26.235,9.0
2024-07-10,26.28,26.29,26.28,26.29,2.0
2024-07-11,26.66,26.66,26.66,26.66,193.0
2024-07-12,26.66,26.66,26.66,26.66,0.0
2024-07-15,26.66,26.66,26.66,26.66,0.0
2024-07-16,26.66,26.66,26.66,26.66,0.0
2024-07-17,26.66,26.66,26.66,26.66,0.0
2024-07-18,26.66,26.66,26.66,26.66,0.0
2024-07-19,26.66,26.66,26.66,26.66,1.0
2024-07-22,26.66,26.66,26.66,26.66,0.0
2024-07-23,26.64,26.64,26.64,26.64,2.0
2024-07-24,26.46,26.46,26.46,26.46,1.0
2024-07-25,26.435,26.435,26.435,26.435,108.0
2024-07-26,26.435,26.435,26.435,26.435,0.0
2024-07-29,26.85,26.85,26.85,26.85,144.0
2024-07-30,26.85,26.85,26.85,26.85,0.0
2024-07-31,26.725,26.925,26.725,26.925,2.0
2024-08-01,26.925,26.925,26.925,26.925,0.0
2024-08-02,26.5,26.5,26.5,26.5,1.0
2024-08-05,25.24,25.24,24.435,24.435,8155.0
2024-08-06,24.435,24.435,24.435,24.435,0.0
2024-08-07,24.435,24.435,24.435,24.435,0.0
2024-08-08,24.505,24.505,24.42,24.42,1074.0
2024-08-09,24.42,24.42,24.42,24.42,0.0
2024-08-12,24.42,24.42,24.42,24.42,0.0
2024-08-13,24.605,24.605,24.605,24.605,1.0
2024-08-14,24.605,24.605,24.605,24.605,0.0
2024-08-15,24.605,24.605,24.605,24.605,0.0
2024-08-16,24.605,24.605,24.605,24.605,0.0
2024-08-19,24.605,24.605,24.605,24.605,0.0
2024-08-20,24.605,24.605,24.605,24.605,0.0
2024-08-21,24.605,24.605,24.605,24.605,0.0
2024-08-22,25.565,25.62,25.565,25.62,4.0
2024-08-23,25.62,25.62,25.62,25.62,0.0
2024-08-26,25.62,25.62,25.62,25.62,0.0
2024-08-27,25.62,25.62,25.62,25.62,0.0
2024-08-28,25.62,25.62,25.62,25.62,0.0
2024-08-29,25.485,25.485,25.485,25.485,1.0
2024-08-30,25.485,25.485,25.485,25.485,0.0
2024-09-02,25.485,25.485,25.485,25.485,5.0
2024-09-03,25.64,25.64,25.485,25.485,22.0
2024-09-04,25.545,25.545,25.09,25.09,178.0
2024-09-05,25.09,25.09,25.09,25.09,0.0
2024-09-06,25.09,25.09,25.09,25.09,0.0
2024-09-09,25.09,25.09,25.09,25.09,0.0
2024-09-10,24.135,24.145,24.125,24.145,104.0
2024-09-11,24.135,24.18,24.135,24.145,1978.0
2024-09-12,24.87,24.89,24.87,24.89,5000.0
2024-09-13,24.89,24.89,24.89,24.89,0.0
2024-09-16,24.89,24.89,24.89,24.89,0.0
2024-09-17,24.89,24.89,24.89,24.89,0.0
2024-09-18,24.89,24.89,24.89,24.89,0.0
2024-09-19,24.89,24.89,24.89,24.89,0.0
2024-09-20,25.915,25.915,24.89,24.89,897.0
2024-09-23,24.89,24.89,24.89,24.89,0.0
2024-09-24,24.89,24.89,24.89,24.89,0.0
2024-09-25,24.89,24.89,24.89,24.89,0.0
2024-09-26,26.755,26.755,26.755,26.755,1.0
2024-09-27,26.755,26.755,26.755,26.755,0.0
2024-09-30,26.755,26.755,26.755,26.755,0.0
2024-10-01,26.81,26.81,26.81,26.81,2.0
2024-10-02,26.81,26.81,26.81,26.81,0.0
2024-10-03,26.81,26.81,26.81,26.81,0.0
2024-10-04,26.84,26.84,26.84,26.84,1.0
2024-10-07,27.18,27.18,27.18,27.18,202.0
2024-10-08,27.18,27.18,27.18,27.18,0.0
2024-10-09,26.795,26.795,26.795,26.795,1.0
2024-10-10,26.795,26.795,26.795,26.795,0.0
2024-10-11,26.795,26.795,26.795,26.795,0.0
2024-10-14,26.795,26.795,26.795,26.795,0.0
2024-10-15,26.795,26.795,26.795,26.795,0.0
2024-10-16,26.795,26.795,26.795,26.795,0.0
2024-10-17,26.795,26.795,26.795,26.795,0.0
2024-10-18,26.795,26.795,26.795,26.795,0.0
2024-10-21,26.795,26.795,26.795,26.795,0.0
2024-10-22,26.795,26.795,26.795,26.795,0.0
2024-10-23,26.795,26.795,26.795,26.795,0.0
2024-10-24,26.795,26.795,26.795,26.795,0.0
2024-10-25,26.795,26.795,26.795,26.795,0.0
2024-10-28,26.795,26.795,26.795,26.795,0.0
2024-10-29,26.795,26.795,26.795,26.795,0.0
2024-10-30,26.795,26.795,26.795,26.795,0.0
2024-10-31,26.795,26.795,26.795,26.795,0.0
2024-11-01,27.315,27.315,26.795,26.795,1.0
2024-11-04,26.795,26.795,26.795,26.795,0.0
2024-11-05,26.795,26.795,26.795,26.795,0.0
2024-11-06,26.795,26.795,26.795,26.795,0.0
2024-11-07,26.795,26.795,26.795,26.795,0.0
2024-11-08,26.795,26.795,26.795,26.795,0.0
2024-11-11,27.0,27.0,26.795,26.795,18.0
2024-11-12,26.795,26.795,26.795,26.795,0.0
2024-11-13,26.435,26.435,26.425,26.425,2.0
2024-11-14,26.425,26.425,26.425,26.425,0.0
2024-11-15,26.425,26.425,26.425,26.425,0.0
2024-11-18,26.32,26.32,26.15,26.15,1200.0
2024-11-19,26.15,26.15,26.15,26.15,0.0
2024-11-20,26.15,26.15,26.15,26.15,0.0
2024-11-21,26.15,26.15,26.15,26.15,0.0
2024-11-22,26.15,26.15,26.15,26.15,0.0
2024-11-25,26.15,26.15,26.15,26.15,0.0
2024-11-26,26.85,26.88,26.785,26.82,1782.0
2024-11-27,26.83,26.84,26.66,26.84,4.0
2024-11-28,26.84,26.84,26.84,26.84,0.0
2024-11-29,26.84,26.84,26.84,26.84,0.0
2024-12-02,26.84,26.84,26.84,26.84,0.0
2024-12-03,26.84,26.84,26.84,26.84,0.0
2024-12-04,26.84,26.84,26.84,26.84,0.0
2024-12-05,26.84,26.84,26.84,26.84,0.0
2024-12-06,26.84,26.84,26.84,26.84,0.0
2024-12-09,27.105,27.105,26.84,26.84,1000.0
2024-12-10,26.84,26.84,26.84,26.84,0.0
2024-12-11,26.84,26.84,26.84,26.84,0.0
2024-12-12,26.84,26.84,26.84,26.84,0.0
2024-12-13,26.84,26.84,26.84,26.84,0.0
2024-12-16,26.69,26.69,26.69,26.69,1.0
2024-12-17,26.69,26.69,26.69,26.69,0.0
2024-12-18,26.205,26.215,26.205,26.205,27.0
2024-12-19,25.78,25.78,25.78,25.78,112.0
2024-12-20,25.78,25.78,25.78,25.78,0.0
2024-12-23,25.78,25.78,25.78,25.78,0.0
2024-12-24,25.78,25.78,25.78,25.78,0.0
2024-12-27,25.78,25.78,25.78,25.78,0.0
2024-12-30,25.92,25.92,25.92,25.92,1.0
2024-12-31,25.92,25.92,25.92,25.92,0.0
2025-01-02,25.95,25.95,25.95,25.95,1.0
2025-01-03,25.95,25.95,25.95,25.95,0.0
2025-01-06,25.95,25.95,25.95,25.95,0.0
2025-01-07,25.95,25.95,25.95,25.95,0.0
2025-01-08,25.95,25.95,25.95,25.95,0.0
2025-01-09,25.95,25.95,25.95,25.95,0.0
2025-01-10,26.525,26.64,26.525,26.64,152.0
2025-01-13,26.64,26.64,26.64,26.64,0.0
2025-01-14,26.65,26.65,26.65,26.65,1.0
2025-01-15,26.71,26.71,26.69,26.69,2.0
2025-01-16,26.65,26.65,26.65,26.65,17.0
2025-01-17,26.65,26.65,26.65,26.65,0.0
2025-01-20,26.65,26.65,26.65,26.65,0.0
2025-01-21,27.01,27.07,27.01,27.07,96.0
2025-01-22,27.08,27.08,27.08,27.08,1.0
2025-01-23,27.08,27.08,27.08,27.08,0.0
2025-01-24,27.02,27.08,27.0,27.08,1001.0
2025-01-28,27.08,27.08,27.08,27.08,0.0
2025-01-29,27.08,27.08,27.08,27.08,0.0
2025-01-30,27.08,27.08,27.08,27.08,0.0
2025-01-31,27.08,27.08,27.08,27.08,0.0
2025-02-03,26.395,27.08,26.395,27.08,1000.0
2025-02-04,27.08,27.08,27.08,27.08,0.0
2025-02-05,26.925,26.925,26.925,26.925,1.0
2025-02-06,26.835,26.835,26.835,26.835,25.0
2025-02-07,26.835,26.835,26.835,26.835,0.0
2025-02-10,26.835,26.835,26.835,26.835,0.0
2025-02-11,27.15,27.15,27.15,27.15,56.0
2025-02-12,26.865,26.865,26.865,26.865,1.0
2025-02-13,26.865,26.865,26.865,26.865,0.0
2025-02-14,26.865,26.865,26.865,26.865,0.0
2025-02-17,26.925,26.925,26.925,26.925,1.0
2025-02-18,26.865,26.865,26.865,26.865,1.0
2025-02-19,26.925,26.925,26.925,26.925,1.0
2025-02-20,26.925,26.925,26.925,26.925,0.0
2025-02-21,26.925,26.925,26.925,26.925,0.0
2025-02-24,26.925,26.925,26.925,26.925,0.0
2025-02-25,26.925,26.925,26.925,26.925,0.0
2025-02-26,26.095,26.115,26.095,26.115,3.0
2025-02-27,26.115,26.115,26.115,26.115,0.0
2025-02-28,26.115,26.115,26.115,26.115,0.0
2025-03-03,26.115,26.115,26.115,26.115,0.0
2025-03-04,25.46,25.46,25.46,25.46,1.0
2025-03-05,25.14,25.14,25.14,25.14,1.0
2025-03-06,25.14,25.14,25.14,25.14,0.0
2025-03-07,25.14,25.14,25.14,25.14,0.0
2025-03-10,25.14,25.14,25.14,25.14,0.0
2025-03-11,25.14,25.14,25.14,25.14,0.0
2025-03-12,25.14,25.14,25.14,25.14,0.0
2025-03-13,25.14,25.14,25.14,25.14,0.0
2025-03-14,25.14,25.14,25.14,25.14,0.0
2025-03-17,25.14,25.14,25.14,25.14,0.0
2025-03-18,26.105,26.105,26.105,26.105,2001.0
2025-03-19,26.32,26.32,26.32,26.32,1061.0
2025-03-20,26.19,26.515,26.19,26.515,49.0
2025-03-21,26.515,26.515,26.515,26.515,0.0
2025-03-24,26.515,26.515,26.515,26.515,0.0
2025-03-25,26.515,26.515,26.515,26.515,0.0
2025-03-26,26.485,26.485,26.485,26.485,1.0
2025-03-27,26.485,26.485,26.485,26.485,0.0
2025-03-28,26.485,26.485,26.485,26.485,0.0
2025-03-31,26.485,26.485,26.485,26.485,0.0
2025-04-01,25.12,25.12,25.12,25.12,1.0
2025-04-02,25.14,25.14,25.14,25.14,1.0
2025-04-03,25.14,25.14,25.14,25.14,0.0
2025-04-04,25.14,25.14,25.14,25.14,0.0
2025-04-07,25.14,25.14,25.14,25.14,0.0
2025-04-08,25.14,25.14,25.14,25.14,0.0
2025-04-09,22.825,22.855,22.69,22.69,39.0
2025-04-10,22.69,22.69,22.69,22.69,0.0
2025-04-11,23.57,23.57,22.69,22.69,20.0
2025-04-14,22.69,22.69,22.69,22.69,0.0
2025-04-15,22.69,22.69,22.69,22.69,0.0
2025-04-16,22.69,22.69,22.69,22.69,0.0
2025-04-17,22.69,22.69,22.69,22.69,0.0
2025-04-22,22.69,22.69,22.69,22.69,0.0
2025-04-23,22.69,22.69,22.69,22.69,0.0
2025-04-24,24.66,24.805,24.66,24.805,241.0
2025-04-28,25.01,25.01,25.01,25.01,20.0
2025-04-29,25.335,25.335,25.335,25.335,5.0
2025-04-30,25.345,25.345,25.345,25.345,1.0
2025-05-01,25.345,25.345,25.345,25.345,0.0
2025-05-02,25.295,25.295,25.295,25.295,15.0
2025-05-05,25.295,25.295,25.295,25.295,0.0
2025-05-06,25.295,25.295,25.295,25.295,0.0
2025-05-07,25.295,25.295,25.295,25.295,0.0
2025-05-08,25.295,25.295,25.295,25.295,0.0
2025-05-09,25.615,25.615,25.595,25.595,935.0
2025-05-12,25.595,25.595,25.595,25.595,0.0
2025-05-13,26.28,26.31,26.28,26.3,28.0
2025-05-14,26.27,26.3,26.27,26.3,19.0
2025-05-15,26.3,26.3,26.3,26.3,0.0
2025-05-16,26.3,26.3,26.3,26.3,0.0
2025-05-19,26.3,26.3,26.3,26.3,0.0
2025-05-20,26.3,26.3,26.3,26.3,0.0
2025-05-21,26.3,26.3,26.3,26.3,0.0
2025-05-22,26.59,26.59,26.3,26.3,37.0
2025-05-23,26.3,26.3,26.3,26.3,0.0
2025-05-26,26.3,26.3,26.3,26.3,0.0
2025-05-27,26.3,26.3,26.3,26.3,0.0
2025-05-28,26.3,26.3,26.3,26.3,0.0
2025-05-29,26.3,26.3,26.3,26.3,0.0
2025-05-30,26.3,26.3,26.3,26.3,0.0
2025-06-02,26.64,26.64,26.64,26.64,1.0
2025-06-03,26.855,26.855,26.855,26.855,27.0
2025-06-04,26.855,26.855,26.855,26.855,0.0
2025-06-05,27.49,27.49,26.855,26.855,1063.0
2025-06-06,26.855,26.855,26.855,26.855,0.0
2025-06-10,26.855,26.855,26.855,26.855,0.0
2025-06-11,27.765,27.765,27.765,27.765,400.0
2025-06-12,27.81,27.81,27.81,27.81,1.0
2025-06-13,27.81,27.81,27.81,27.81,0.0
2025-06-16,27.81,27.81,27.81,27.81,0.0
2025-06-17,27.81,27.81,27.81,27.81,0.0
2025-06-18,27.86,27.9,27.85,27.9,1701.0
2025-06-19,27.9,27.9,27.9,27.9,1.0
2025-06-20,27.9,27.9,27.9,27.9,0.0
2025-06-23,27.9,27.9,27.9,27.9,0.0
2025-06-24,27.93,27.93,27.86,27.93,4.0
2025-06-25,27.79,27.79,27.79,27.79,1.0
2025-06-26,27.79,27.79,27.79,27.79,0.0
2025-06-27,27.79,27.79,27.79,27.79,0.0
2025-06-30,27.79,27.79,27.79,27.79,0.0
2025-07-01,28.49,28.49,28.49,28.49,0.0
2025-07-02,28.16,28.16,28.09,28.09,24.0
2025-07-03,28.09,28.09,28.09,28.09,0.0
2025-07-04,28.63,28.63,28.63,28.63,4.0
2025-07-07,28.63,28.63,28.63,28.63,0.0
2025-07-08,28.63,28.63,28.63,28.63,0.0
2025-07-09,28.51,28.65,28.51,28.65,2.0
2025-07-10,28.65,28.65,28.65,28.65,0.0
2025-07-11,28.64,28.64,28.39,28.64,38.0
2025-07-14,28.64,28.64,28.64,28.64,0.0
2025-07-15,28.64,28.64,28.64,28.64,0.0
2025-07-16,28.68,28.68,28.68,28.68,1.0
2025-07-17,28.68,28.68,28.68,28.68,0.0
2025-07-18,28.68,28.68,28.68,28.68,0.0
2025-07-21,29.02,29.02,29.02,29.02,1.0
2025-07-22,29.57,29.57,29.02,29.02,3.0
2025-07-23,29.02,29.02,29.02,29.02,0.0
2025-07-24,29.02,29.02,29.02,29.02,0.0
2025-07-25,29.02,29.02,29.02,29.02,0.0
2025-07-28,29.02,29.02,29.02,29.02,0.0
2025-07-29,29.02,29.02,29.02,29.02,0.0
2025-07-30,29.02,29.02,29.02,29.02,0.0
2025-07-31,29.07,29.07,29.07,29.07,1.0
2025-08-01,29.07,29.07,29.07,29.07,0.0
2025-08-04,29.07,29.07,29.07,29.07,0.0
2025-08-05,29.02,29.02,28.99,28.99,2000.0
2025-08-06,29.44,29.45,28.99,28.99,2500.0
2025-08-07,28.99,28.99,28.99,28.99,0.0
2025-08-08,29.93,30.13,29.93,30.13,1002.0
2025-08-11,30.13,30.13,30.13,30.13,0.0
2025-08-12,30.13,30.13,30.13,30.13,0.0
2025-08-13,30.37,30.37,30.32,30.32,134.0
2025-08-14,30.32,30.32,30.32,30.32,0.0
2025-08-15,30.32,30.32,30.32,30.32,0.0
2025-08-18,30.41,30.41,30.4,30.4,2000.0
2025-08-19,30.59,30.59,30.59,30.59,5.0
2025-08-20,30.23,30.23,30.23,30.23,1.0
2025-08-21,30.15,30.15,30.15,30.15,4.0
2025-08-22,30.15,30.15,30.15,30.15,0.0
2025-08-25,30.15,30.15,30.15,30.15,0.0
2025-08-26,30.15,30.15,30.15,30.15,0.0
2025-08-27,30.15,30.15,30.15,30.15,0.0
2025-08-28,30.15,30.15,30.15,30.15,0.0
2025-08-29,30.15,30.15,30.15,30.15,0.0
2025-09-01,30.15,30.15,30.15,30.15,0.0
2025-09-02,30.15,30.15,30.15,30.15,0.0
2025-09-03,31.0,31.04,31.0,31.04,12.0
2025-09-04,31.04,31.04,31.04,31.04,0.0
2025-09-05,31.04,31.04,31.04,31.04,0.0
2025-09-08,31.04,31.04,31.04,31.04,0.0
2025-09-09,31.77,31.77,31.04,31.04,22.0
2025-09-10,31.04,31.04,31.04,31.04,0.0
2025-09-11,31.79,31.79,31.04,31.04,4.0
2025-09-12,31.04,31.04,31.04,31.04,0.0
2025-09-15,31.04,31.04,31.04,31.04,0.0
2025-09-16,32.0,32.18,31.89,32.18,10342.0
2025-09-17,32.03,32.03,31.87,31.87,2.0
2025-09-18,31.8,31.87,31.8,31.86,1691.0
2025-09-19,32.0,32.0,32.0,32.0,250.0
2025-09-22,32.29,32.29,32.0,32.0,1063.0
2025-09-23,32.0,32.0,32.0,32.0,0.0
2025-09-24,32.77,32.77,32.0,32.0,120.0
2025-09-25,32.18,32.86,32.18,32.86,1103.0
2025-09-26,33.15,33.15,33.15,33.15,1000.0
2025-09-29,33.21,33.21,33.21,33.21,406.0
2025-09-30,33.62,33.62,33.37,33.37,8887.0
2025-10-01,33.46,33.46,33.37,33.37,1.0
2025-10-02,33.67,33.67,33.65,33.65,296.0
2025-10-03,33.65,33.65,33.65,33.65,0.0
2025-10-06,33.65,34.3,33.65,34.1,973.0
2025-10-07,34.1,34.1,34.1,34.1,1.0
2025-10-08,34.24,34.46,34.19,34.46,4504.0
2025-10-09,34.46,34.46,34.46,34.46,0.0
2025-10-10,34.46,34.46,34.46,34.46,0.0
2025-10-13,34.36,34.77,34.36,34.77,2000.0
2025-10-14,34.79,34.79,34.77,34.77,7.0
2025-10-15,35.19,35.39,35.18,35.21,6918.0
2025-10-16,35.5,35.61,35.5,35.61,2160.0
2025-10-17,35.25,35.25,35.25,35.25,32.0
2025-10-20,34.68,35.25,34.68,35.25,15.0
2025-10-21,35.25,35.25,35.25,35.25,0.0
2025-10-22,33.82,33.83,33.82,33.83,22.0
2025-10-23,33.83,33.83,33.83,33.83,0.0
2025-10-24,34.02,34.3,34.02,34.14,1041.0
2025-10-27,34.62,34.62,34.62,34.62,2500.0
2025-10-28,34.0,34.0,34.0,34.0,1.0
2025-10-29,34.39,34.39,34.39,34.39,2000.0
2025-10-30,34.52,34.75,34.52,34.61,3501.0
2025-10-31,34.7,34.7,34.46,34.46,30.0
2025-11-03,34.77,34.77,34.63,34.64,17.0
2025-11-04,34.24,34.29,34.24,34.24,3001.0
2025-11-05,33.31,33.31,33.31,33.31,1.0
2025-11-06,33.51,33.51,33.51,33.51,1.0
2025-11-07,33.51,33.51,33.51,33.51,0.0
2025-11-10,33.51,33.51,33.51,33.51,0.0
2025-11-11,33.51,33.51,33.51,33.51,0.0
2025-11-12,33.51,33.51,33.51,33.51,0.0
2025-11-13,33.51,33.51,33.51,33.51,0.0
2025-11-14,34.29,34.29,34.03,34.26,1770.0
2025-11-17,34.49,34.49,34.49,34.49,34.0
2025-11-18,34.49,34.49,34.49,34.49,0.0
2025-11-19,33.78,33.78,33.78,33.78,1.0
2025-11-20,33.92,33.92,33.92,33.92,2.0
2025-11-21,33.46,33.47,32.7,32.7,6170.0
2025-11-24,33.04,33.04,33.04,33.04,130.0
2025-11-25,33.64,33.64,33.63,33.63,497.0