Date,Open,High,Low,Close,Volume
2023-11-16,14.393749800308369,14.537783872301883,14.38414734569404,14.4609660668682,23989.0
2023-11-17,14.701021894189736,14.701021894189736,14.460966023986208,14.4897724720033,15018.0
2023-11-20,14.412955487220596,14.412955487220596,14.307330312244678,14.32653522250958,43225.0
2023-11-21,14.441761205714547,14.45136366036084,14.374545854671435,14.403352302869846,6943.0
2023-11-22,14.43215902216982,14.451363931823163,14.41295502825697,14.451363931823163,3157.0
2023-11-23,14.499374926589152,14.499374926589152,14.4897724720033,14.4897724720033,370.0
2023-11-24,14.508977100041829,14.508977100041829,14.47056819575892,14.499375560776482,10570.0
2023-11-27,14.480171657459469,14.489774113132912,14.441762750506284,14.441762750506284,4330.0
2023-11-28,14.422557846711806,14.422557846711806,14.403352936574258,14.412955391643033,20668.0
2023-11-29,14.355341583301271,14.38414803277978,14.326535133822766,14.38414803277978,883.0
2023-11-30,14.48977279175602,14.48977279175602,14.403352530057198,14.480170336958263,72969.0
2023-12-01,14.518578877138395,14.52818133169589,14.489772429206388,14.518578877138395,34865.0
2023-12-04,14.537784193782224,14.537784193782224,14.384147663776954,14.451363931823163,48905.0
2023-12-05,14.662613271175177,14.662613271175177,14.441761390191658,14.508976742093363,39543.0
2023-12-06,14.556988094746847,14.566590549512206,14.537784100956618,14.537784100956618,5464.0
2023-12-07,14.52818201005354,14.52818201005354,14.499375560776482,14.499375560776482,1428.0
2023-12-08,14.451363931823163,14.48977283538936,14.441761476996492,14.451363931823163,7878.0
2023-12-11,14.576193237003611,14.60499968601913,14.576193237003611,14.585794776181784,8373.0
2023-12-12,14.710624207975826,14.710624207975826,14.633806398723248,14.662613763998356,4937.0
2023-12-13,14.79704365462882,14.79704365462882,14.768237206686091,14.79704365462882,81793.0
2023-12-14,14.75863486201388,14.768237206686091,14.643408044613643,14.691419401678504,22091.0
2023-12-15,14.825850654705608,14.825850654705608,14.585794776181784,14.585794776181784,17101.0
2023-12-18,14.61460245512511,14.61460245512511,14.576193550365195,14.605,41871.0
2023-12-19,14.68181775844124,14.68181775844124,14.643408853814952,14.662613763998356,29348.0
2023-12-20,14.662614359302385,14.691420810006514,14.662614359302385,14.672215899043389,78651.0
2023-12-21,14.547385916099064,14.556988371046684,14.508977012049094,14.556988371046684,18955.0
2023-12-22,14.528181284246562,14.585794179922416,14.528181284246562,14.57619264113675,19716.0
2023-12-27,14.576193237003611,14.624203680115976,14.576193237003611,14.585794776181784,8198.0
2023-12-28,14.60500032029066,14.60500032029066,14.547386504017046,14.595397864954972,7777.0
2023-12-29,14.624204315221505,14.633806770557198,14.595397864954972,14.595397864954972,7626.0
2024-01-02,14.73943226359028,14.73943226359028,14.605000633231745,14.614603088773189,2336.0
2024-01-03,14.615,14.615,14.605,14.605,100.0
2024-01-04,14.525,14.585,14.525,14.535,2303.0
2024-01-05,14.595,14.635,14.595,14.635,66.0
2024-01-08,14.555,14.555,14.555,14.555,0.0
2024-01-09,14.775,14.775,14.73,14.76,10728.0
2024-01-10,14.815,14.815,14.785,14.785,6.0
2024-01-11,14.89,14.89,14.865,14.865,8562.0
2024-01-12,14.95,14.95,14.92,14.94,6855.0
2024-01-15,14.93,14.99,14.93,14.97,454.0
2024-01-16,15.045,15.075,15.045,15.075,4000.0
2024-01-17,15.105,15.125,15.105,15.115,2318.0
2024-01-18,15.13,15.13,15.13,15.13,0.0
2024-01-19,15.16,15.21,15.16,15.2,1993.0
2024-01-22,15.325,15.355,15.305,15.355,13975.0
2024-01-23,15.42,15.43,15.355,15.355,18482.0
2024-01-24,15.42,15.46,15.38,15.45,22317.0
2024-01-25,15.45,15.45,15.39,15.39,29025.0
2024-01-29,15.45,15.45,15.39,15.4,12575.0
2024-01-30,15.46,15.515,15.46,15.505,59557.0
2024-01-31,15.43,15.595,15.43,15.555,49026.0
2024-02-01,15.47,15.515,15.42,15.505,6841.0
2024-02-02,15.65,15.67,15.565,15.565,92190.0
2024-02-05,15.805,15.805,15.72,15.72,7317.0
2024-02-06,15.785,15.785,15.68,15.68,32594.0
2024-02-07,15.65,15.66,15.63,15.63,37252.0
2024-02-08,15.825,15.825,15.765,15.815,15319.0
2024-02-09,15.845,15.93,15.845,15.91,17279.0
2024-02-12,15.97,15.975,15.95,15.975,12672.0
2024-02-13,15.93,15.93,15.87,15.92,18621.0
2024-02-14,15.9,15.91,15.845,15.87,31138.0
2024-02-15,15.97,15.97,15.89,15.94,5983.0
2024-02-16,16.015,16.025,15.985,16.025,14659.0
2024-02-19,15.87,15.88,15.805,15.825,6875.0
2024-02-20,15.89,15.89,15.785,15.785,11610.0
2024-02-21,15.775,15.775,15.65,15.65,133281.0
2024-02-22,15.805,15.805,15.72,15.795,10233.0
2024-02-23,15.85,15.92,15.845,15.89,20390.0
2024-02-26,15.9,15.91,15.85,15.87,63991.0
2024-02-27,16.025,16.025,15.94,15.94,2516.0
2024-02-28,15.975,16.005,15.93,15.975,11014.0
2024-02-29,16.035,16.045,15.975,16.015,2871.0
2024-03-01,16.075,16.075,16.035,16.075,16294.0
2024-03-04,16.055,16.14,16.055,16.085,4184.0
2024-03-05,16.11,16.11,16.075,16.075,51965.0
2024-03-06,15.975,15.975,15.93,15.93,32854.0
2024-03-07,15.845,15.85,15.765,15.805,23563.0
2024-03-08,15.94,15.94,15.88,15.88,13820.0
2024-03-11,15.89,15.89,15.735,15.785,47167.0
2024-03-12,15.88,15.88,15.825,15.835,50541.0
2024-03-13,15.89,16.035,15.89,15.975,36009.0
2024-03-14,15.93,15.975,15.93,15.95,7210.0
2024-03-15,15.975,16.025,15.97,15.975,110671.0
2024-03-18,15.85,15.94,15.85,15.93,12728.0
2024-03-19,16.015,16.015,15.995,16.015,1149.0
2024-03-20,16.085,16.15,16.085,16.1,3830.0
2024-03-21,16.17,16.18,16.09,16.11,20880.0
2024-03-22,16.13,16.275,16.13,16.255,18980.0
2024-03-25,16.21,16.235,16.1,16.13,4054.0
2024-03-26,16.12,16.12,16.09,16.12,15521.0
2024-03-27,16.17,16.225,16.16,16.225,5561.0
2024-03-28,16.255,16.255,16.16,16.17,34115.0
2024-04-02,16.215,16.285,16.21,16.245,13819.0
2024-04-03,16.285,16.285,16.005,16.015,17529.0
2024-04-04,15.95,15.97,15.92,15.94,21472.0
2024-04-05,15.775,15.775,15.65,15.745,21033.0
2024-04-08,15.88,15.88,15.805,15.805,17078.0
2024-04-09,15.785,15.825,15.785,15.795,8207.0
2024-04-10,15.805,15.825,15.795,15.815,17085.0
2024-04-11,15.87,15.89,15.85,15.85,18370.0
2024-04-12,15.85,15.88,15.845,15.88,9213.0
2024-04-15,15.86,15.86,15.815,15.85,23769.0
2024-04-16,15.72,15.745,15.7,15.7,11672.0
2024-04-17,15.785,15.815,15.73,15.73,2633.0
2024-04-18,15.68,15.71,15.64,15.68,11682.0
2024-04-19,15.63,15.63,15.505,15.575,15229.0
2024-04-22,15.63,15.67,15.63,15.66,6390.0
2024-04-23,15.65,15.66,15.61,15.61,4243.0
2024-04-24,15.795,15.795,15.69,15.745,3265.0
2024-04-26,15.65,15.71,15.65,15.69,3211.0
2024-04-29,15.73,15.73,15.64,15.65,16858.0
2024-04-30,15.65,15.72,15.65,15.7,44966.0
2024-05-01,15.67,15.67,15.37,15.575,17592.0
2024-05-02,15.555,15.595,15.545,15.545,13211.0
2024-05-03,15.46,15.535,15.45,15.45,64254.0
2024-05-06,15.495,15.585,15.495,15.565,35294.0
2024-05-07,15.68,15.755,15.64,15.755,40053.0
2024-05-08,15.815,15.815,15.795,15.795,30963.0
2024-05-09,15.795,15.835,15.785,15.805,1003.0
2024-05-10,15.815,15.815,15.795,15.805,9577.0
2024-05-13,15.825,15.88,15.825,15.86,3172.0
2024-05-14,15.85,15.85,15.815,15.815,702.0
2024-05-15,15.825,15.835,15.775,15.795,28165.0
2024-05-16,15.91,15.985,15.89,15.985,53147.0
2024-05-17,15.85,15.94,15.85,15.9,7401.0
2024-05-20,15.91,15.92,15.87,15.92,18608.0
2024-05-21,15.92,15.94,15.89,15.94,336.0
2024-05-22,15.94,15.94,15.89,15.93,1536.0
2024-05-23,15.975,16.045,15.975,16.045,93231.0
2024-05-24,15.91,15.92,15.89,15.92,2064.0
2024-05-27,15.88,15.88,15.815,15.87,13199.0
2024-05-28,15.815,15.815,15.805,15.815,6838.0
2024-05-29,15.73,15.73,15.66,15.69,7312.0
2024-05-30,15.605,15.61,15.595,15.605,61102.0
2024-05-31,15.505,15.505,15.45,15.495,5250.0
2024-06-03,15.61,15.68,15.605,15.68,41687.0
2024-06-04,15.46,15.505,15.46,15.495,27510.0
2024-06-05,15.63,15.64,15.605,15.63,3878.0
2024-06-06,15.45,15.745,15.45,15.72,6464.0
2024-06-07,15.765,15.775,15.735,15.755,9245.0
2024-06-11,15.88,15.91,15.87,15.89,8368.0
2024-06-12,15.88,15.88,15.825,15.845,513.0
2024-06-13,15.825,15.86,15.805,15.825,17465.0
2024-06-14,15.825,15.85,15.815,15.835,73075.0
2024-06-17,15.9,15.9,15.86,15.88,6737.0
2024-06-18,16.005,16.005,15.97,16.005,7064.0
2024-06-19,15.95,15.95,15.91,15.94,857.0
2024-06-20,15.985,15.985,15.86,15.93,18083.0
2024-06-21,15.995,15.995,15.93,15.94,6758.0
2024-06-24,15.355,16.055,15.355,16.045,5340.0
2024-06-25,16.025,16.035,16.005,16.035,12048.0
2024-06-26,16.085,16.085,16.005,16.015,483.0
2024-06-27,15.94,15.96,15.93,15.95,4041.0
2024-06-28,16.085,16.1,16.085,16.09,2454.0
2024-07-01,16.335,16.335,16.015,16.035,3530.0
2024-07-02,16.015,16.035,15.975,16.025,7625.0
2024-07-03,16.035,16.09,16.035,16.08,10232.0
2024-07-04,16.015,16.015,15.975,16.005,1017.0
2024-07-05,15.995,15.995,15.925,15.985,1632.0
2024-07-08,15.965,16.015,15.965,15.995,6043.0
2024-07-09,15.995,16.05,15.995,16.04,8652.0
2024-07-10,15.985,15.985,15.955,15.955,2110.0
2024-07-11,16.07,16.07,16.005,16.05,13489.0
2024-07-12,16.005,16.035,15.995,16.005,6341.0
2024-07-15,16.17,16.17,16.11,16.15,16065.0
2024-07-16,16.19,16.335,16.19,16.335,80490.0
2024-07-17,16.425,16.425,16.345,16.345,6013.0
2024-07-18,16.325,16.365,16.285,16.285,6764.0
2024-07-19,16.255,16.255,16.23,16.23,9517.0
2024-07-22,16.2,16.235,16.17,16.22,3040.0
2024-07-23,16.365,16.385,16.345,16.375,19744.0
2024-07-24,16.345,16.365,16.325,16.365,4983.0
2024-07-25,16.22,16.285,16.17,16.275,37851.0
2024-07-26,16.285,16.295,16.255,16.255,3991.0
2024-07-29,16.45,16.45,16.43,16.43,399.0
2024-07-30,16.345,16.355,16.335,16.335,3830.0
2024-07-31,16.375,16.655,16.375,16.655,363.0
2024-08-01,16.675,16.685,16.61,16.675,12479.0
2024-08-02,16.58,16.58,16.32,16.325,80447.0
2024-08-05,16.355,16.355,15.945,16.17,150024.0
2024-08-06,15.945,16.035,15.84,15.955,77299.0
2024-08-07,15.845,16.035,15.845,15.985,52431.0
2024-08-08,15.77,15.895,15.75,15.82,54492.0
2024-08-09,16.05,16.05,15.905,15.945,16932.0
2024-08-12,16.13,16.13,16.08,16.1,13188.0
2024-08-13,16.18,16.18,16.08,16.11,23964.0
2024-08-14,16.11,16.18,16.08,16.14,14824.0
2024-08-15,16.375,16.405,16.265,16.265,13989.0
2024-08-16,16.46,16.5,16.46,16.5,7488.0
2024-08-19,16.385,16.425,16.355,16.355,298.0
2024-08-20,16.425,16.47,16.415,16.45,530.0
2024-08-21,16.395,16.45,16.395,16.45,28320.0
2024-08-22,16.51,16.52,16.49,16.52,5400.0
2024-08-23,16.53,16.54,16.5,16.52,28526.0
2024-08-26,16.385,16.45,16.385,16.45,3604.0
2024-08-27,16.5,16.5,16.44,16.47,9827.0
2024-08-28,16.47,16.48,16.405,16.47,7363.0
2024-08-29,16.335,16.375,16.325,16.375,53220.0
2024-08-30,16.49,16.5,16.44,16.44,32188.0
2024-09-02,16.635,16.635,16.59,16.635,1900.0
2024-09-03,16.58,16.675,16.56,16.675,373.0
2024-09-04,16.53,16.54,16.46,16.46,1479.0
2024-09-05,16.47,16.49,16.46,16.48,473.0
2024-09-06,16.335,16.335,16.265,16.305,4139.0
2024-09-09,16.285,16.365,16.285,16.365,1147.0
2024-09-10,16.46,16.5,16.43,16.44,8243.0
2024-09-11,16.48,16.5,16.415,16.46,1134.0
2024-09-12,16.51,16.54,16.51,16.54,578.0
2024-09-13,16.52,16.53,16.47,16.5,70575.0
2024-09-16,16.57,16.645,16.57,16.57,9399.0
2024-09-17,16.61,16.62,16.55,16.57,5687.0
2024-09-18,16.51,16.57,16.5,16.57,409.0
2024-09-19,16.56,16.59,16.53,16.58,4172.0
2024-09-20,16.59,16.59,16.51,16.56,4551.0
2024-09-23,16.59,16.62,16.53,16.57,1368.0
2024-09-24,16.55,16.55,16.47,16.51,1084.0
2024-09-25,16.355,16.365,16.325,16.355,2817.0
2024-09-26,16.45,16.5,16.45,16.48,3560.0
2024-09-27,16.425,16.45,16.375,16.415,7776.0
2024-09-30,16.365,16.365,16.255,16.255,5445.0
2024-10-01,16.385,16.385,16.275,16.275,4186.0
2024-10-02,16.315,16.315,16.255,16.275,12093.0
2024-10-03,16.345,16.355,16.285,16.335,3029.0
2024-10-04,16.345,16.41,16.345,16.375,10938.0
2024-10-07,16.645,16.645,16.61,16.62,1626.0
2024-10-08,16.54,16.59,16.54,16.59,5400.0
2024-10-09,16.715,16.755,16.665,16.735,13562.0
2024-10-10,16.93,16.93,16.86,16.91,11243.0
2024-10-11,16.91,16.91,16.87,16.87,2770.0
2024-10-14,17.035,17.035,16.96,16.96,1191.0
2024-10-15,17.095,17.205,17.095,17.145,10728.0
2024-10-16,17.02,17.065,16.97,17.025,3395.0
2024-10-17,17.185,17.185,17.025,17.035,16267.0
2024-10-18,17.02,17.065,17.0,17.025,2852.0
2024-10-21,17.01,17.065,17.01,17.065,17971.0
2024-10-22,17.105,17.105,16.99,17.025,10412.0
2024-10-23,16.91,16.96,16.9,16.93,12875.0
2024-10-24,16.925,16.95,16.89,16.89,1864.0
2024-10-25,16.99,17.0,16.96,17.0,15074.0
2024-10-28,17.065,17.165,17.065,17.165,4037.0
2024-10-29,17.165,17.185,17.135,17.175,7052.0
2024-10-30,17.28,17.32,17.24,17.25,10385.0
2024-10-31,17.145,17.22,17.135,17.185,77690.0
2024-11-01,17.0,17.0,16.95,16.95,3891.0
2024-11-04,17.165,17.165,16.95,16.96,3275.0
2024-11-05,17.31,17.31,16.98,17.0,33825.0
2024-11-06,17.105,17.495,17.105,17.475,29614.0
2024-11-07,17.66,17.66,17.445,17.445,24449.0
2024-11-08,17.435,17.495,17.435,17.495,2574.0
2024-11-11,17.69,17.75,17.69,17.69,3274.0
2024-11-12,17.835,17.865,17.8,17.865,15754.0
2024-11-13,18.01,18.01,17.79,17.79,1789.0
2024-11-14,17.985,18.03,17.985,18.03,12769.0
2024-11-15,17.935,17.935,17.845,17.885,9660.0
2024-11-18,17.845,17.845,17.7,17.76,4695.0
2024-11-19,17.66,17.66,17.585,17.63,4306.0
2024-11-20,17.65,17.65,17.555,17.615,13479.0
2024-11-21,17.79,17.79,17.555,17.555,1985.0
2024-11-22,17.7,17.815,17.7,17.78,6982.0
2024-11-25,17.915,17.935,17.905,17.935,11574.0
2024-11-26,18.07,18.1,17.995,17.995,59527.0
2024-11-27,18.19,18.19,18.13,18.13,17910.0
2024-11-28,18.13,18.13,18.01,18.09,7237.0
2024-11-29,18.09,18.11,18.05,18.06,88.0
2024-12-02,18.05,18.14,18.05,18.09,14079.0
2024-12-03,18.265,18.325,18.255,18.295,1280.0
2024-12-04,18.245,18.46,18.235,18.4,17326.0
2024-12-05,18.335,18.57,18.335,18.52,1448.0
2024-12-06,18.51,18.51,18.345,18.43,7835.0
2024-12-09,18.395,18.645,18.395,18.645,6604.0
2024-12-10,18.59,18.59,18.285,18.335,1554.0
2024-12-11,18.43,18.46,18.395,18.395,2083.0
2024-12-12,18.57,18.57,18.335,18.335,5736.0
2024-12-13,18.335,18.335,18.305,18.305,5913.0
2024-12-16,18.285,18.285,18.205,18.255,17846.0
2024-12-17,18.395,18.395,18.225,18.245,3413.0
2024-12-18,18.305,18.315,18.2,18.295,4657.0
2024-12-19,18.02,18.235,18.02,18.06,81309.0
2024-12-20,18.06,18.06,17.935,17.935,19239.0
2024-12-23,18.16,18.16,18.07,18.08,29908.0
2024-12-24,18.12,18.16,18.11,18.12,13534.0
2024-12-27,18.385,18.43,18.305,18.335,22035.0
2024-12-30,18.305,18.305,18.09,18.09,352.0
2024-12-31,18.2,18.2,17.995,18.06,12186.0
2025-01-02,18.15,18.15,18.03,18.03,1724.0
2025-01-03,18.09,18.09,17.98,18.02,1463.0
2025-01-06,18.09,18.205,18.08,18.15,8386.0
2025-01-07,18.45,18.45,18.08,18.08,6944.0
2025-01-08,18.13,18.13,17.99,18.09,6245.0
2025-01-09,18.11,18.12,18.06,18.06,1415.0
2025-01-10,18.14,18.15,18.04,18.09,1116.0
2025-01-13,18.235,18.235,17.915,17.935,4041.0
2025-01-14,17.835,17.98,17.835,17.895,9563.0
2025-01-15,17.97,18.02,17.94,17.99,46930.0
2025-01-16,17.98,18.205,17.98,18.195,5041.0
2025-01-17,18.285,18.315,18.235,18.315,2339.0
2025-01-20,18.37,18.43,18.355,18.42,1149.0
2025-01-21,18.42,18.42,18.285,18.285,5043.0
2025-01-22,18.245,18.56,18.245,18.49,3346.0
2025-01-23,18.595,18.625,18.57,18.625,7455.0
2025-01-24,18.635,18.665,18.57,18.57,8884.0
2025-01-28,18.625,18.675,18.41,18.51,3842.0
2025-01-29,18.655,18.745,18.655,18.745,8068.0
2025-01-30,18.745,18.745,18.57,18.715,19736.0
2025-01-31,18.9,18.92,18.795,18.795,3108.0
2025-02-03,18.86,18.86,18.54,18.595,5161.0
2025-02-04,18.755,18.765,18.705,18.745,39407.0
2025-02-05,18.735,18.735,18.635,18.685,1890.0
2025-02-06,18.785,18.82,18.755,18.82,5415.0
2025-02-07,18.86,18.88,18.84,18.87,3210.0
2025-02-10,18.795,18.88,18.775,18.86,2476.0
2025-02-11,19.545,19.545,18.89,18.92,5980.0
2025-02-12,18.88,18.95,18.83,18.85,27866.0
2025-02-13,18.86,18.89,18.8,18.85,98219.0
2025-02-14,18.9,18.91,18.84,18.86,34313.0
2025-02-17,18.83,18.83,18.675,18.735,9839.0
2025-02-18,18.795,18.8,18.705,18.745,15469.0
2025-02-19,18.81,18.89,18.81,18.83,32976.0
2025-02-20,18.8,18.8,18.625,18.625,8164.0
2025-02-21,18.625,18.625,18.43,18.49,2553.0
2025-02-24,18.5,18.5,18.225,18.245,23777.0
2025-02-25,18.275,18.275,18.165,18.185,12282.0
2025-02-26,18.185,18.195,18.15,18.155,1919.0
2025-02-27,18.235,18.285,18.225,18.275,7762.0
2025-02-28,18.225,18.255,18.195,18.225,6497.0
2025-03-03,18.615,18.615,18.4,18.46,9721.0
2025-03-04,18.46,18.46,18.215,18.265,11176.0
2025-03-05,18.255,18.255,18.03,18.11,11051.0
2025-03-06,18.08,18.08,17.97,18.01,6310.0
2025-03-07,17.895,17.895,17.735,17.815,12906.0
2025-03-10,17.855,17.855,17.745,17.785,5316.0
2025-03-11,17.68,17.68,17.375,17.57,12073.0
2025-03-12,17.495,17.495,17.385,17.465,585.0
2025-03-13,17.435,17.435,17.335,17.355,1193.0
2025-03-14,17.1,17.345,17.1,17.345,8519.0
2025-03-17,17.415,17.445,17.385,17.425,2119.0
2025-03-18,17.52,17.52,17.435,17.435,765.0
2025-03-19,17.485,17.485,17.415,17.455,3792.0
2025-03-20,17.52,17.7,17.52,17.68,34646.0
2025-03-21,17.69,17.69,17.59,17.68,8778.0
2025-03-24,17.735,17.755,17.71,17.755,2174.0
2025-03-25,17.845,17.885,17.815,17.815,7951.0
2025-03-26,17.895,17.97,17.885,17.905,2866.0
2025-03-27,17.735,17.745,17.7,17.7,10821.0
2025-03-28,17.67,17.69,17.63,17.66,6965.0
2025-03-31,17.55,17.55,17.21,17.24,8400.0
2025-04-01,17.13,17.52,17.13,17.425,4135.0
2025-04-02,17.465,17.475,17.385,17.425,4518.0
2025-04-03,17.325,17.56,17.005,17.21,8249.0
2025-04-04,17.11,17.11,16.84,17.025,16376.0
2025-04-07,16.615,16.615,15.85,16.195,25445.0
2025-04-08,16.925,16.995,16.7,16.81,29898.0
2025-04-09,16.545,16.555,16.32,16.42,29592.0
2025-04-10,17.62,17.735,17.335,17.335,110246.0
2025-04-11,17.345,17.355,16.79,17.13,5613.0
2025-04-14,17.2,17.2,17.08,17.12,3418.0
2025-04-15,17.17,17.17,17.055,17.1,2664.0
2025-04-16,17.065,17.08,16.935,16.935,10910.0
2025-04-17,16.875,17.025,16.83,17.025,7165.0
2025-04-22,16.615,16.625,16.29,16.35,27221.0
2025-04-23,16.875,16.885,16.81,16.865,12965.0
2025-04-24,17.005,17.025,16.945,16.965,7696.0
2025-04-28,17.26,17.315,17.2,17.2,9282.0
2025-04-29,17.295,17.335,17.275,17.315,5056.0
2025-04-30,17.505,17.51,17.355,17.385,5683.0
2025-05-01,17.485,17.67,17.485,17.65,29630.0
2025-05-02,17.69,17.7,17.56,17.65,20050.0
2025-05-05,17.72,17.725,17.58,17.63,5226.0
2025-05-06,17.67,17.67,17.56,17.57,5366.0
2025-05-07,17.51,17.51,17.475,17.485,1580.0
2025-05-08,17.59,17.72,17.59,17.72,813.0
2025-05-09,17.765,17.785,17.69,17.7,2814.0
2025-05-12,17.735,17.895,17.735,17.795,6653.0
2025-05-13,18.06,18.185,18.03,18.15,1495.0
2025-05-14,18.275,18.275,17.96,17.99,18367.0
2025-05-15,18.13,18.14,18.07,18.09,5271.0
2025-05-16,18.305,18.305,18.185,18.225,6787.0
2025-05-19,18.225,18.315,18.185,18.215,4046.0
2025-05-20,18.315,18.345,18.245,18.325,5576.0
2025-05-21,18.325,18.325,18.185,18.185,2256.0
2025-05-22,18.175,18.175,18.05,18.15,13185.0
2025-05-23,18.245,18.245,18.09,18.09,2576.0
2025-05-26,17.98,18.03,17.895,17.905,7441.0
2025-05-27,18.08,18.11,18.05,18.08,331.0
2025-05-28,18.185,18.235,18.185,18.225,564.0
2025-05-29,18.355,18.53,18.355,18.43,12570.0
2025-05-30,18.215,18.285,18.155,18.285,10462.0
2025-06-02,18.295,18.295,18.12,18.15,2613.0
2025-06-03,18.165,18.205,18.13,18.185,3881.0
2025-06-04,18.4,18.4,18.265,18.315,1495.0
2025-06-05,18.325,18.325,18.185,18.195,2153.0
2025-06-06,18.185,18.195,18.12,18.175,7702.0
2025-06-10,18.185,18.295,18.185,18.255,8110.0
2025-06-11,18.245,18.285,18.245,18.255,401.0
2025-06-12,18.295,18.315,18.255,18.255,1240.0
2025-06-13,18.175,18.215,18.09,18.15,17317.0
2025-06-16,18.15,18.185,18.11,18.14,5544.0
2025-06-17,18.355,18.355,18.08,18.08,5017.0
2025-06-18,18.06,18.165,18.06,18.13,3185.0
2025-06-19,18.205,18.205,17.925,17.99,2379.0
2025-06-20,18.03,18.03,17.905,17.935,1694.0
2025-06-23,17.95,18.0,17.835,17.94,6362.0
2025-06-24,18.195,18.195,18.1,18.14,2031.0
2025-06-25,18.215,18.325,18.205,18.225,7209.0
2025-06-26,18.195,18.215,18.13,18.14,3746.0
2025-06-27,18.195,18.255,18.175,18.255,4315.0
2025-06-30,18.335,18.415,18.325,18.325,5757.0
2025-07-01,18.38,18.4,18.25,18.25,5738.0
2025-07-02,18.26,18.28,18.2,18.28,11139.0
2025-07-03,18.35,18.35,18.23,18.23,402.0
2025-07-04,18.34,18.34,18.27,18.31,15776.0
2025-07-07,18.39,18.49,18.32,18.43,4443.0
2025-07-08,18.37,18.42,18.3,18.3,13575.0
2025-07-09,18.28,18.34,18.26,18.27,2738.0
2025-07-10,18.38,18.38,18.29,18.34,4183.0
2025-07-11,18.32,18.32,18.17,18.2,932.0
2025-07-14,18.0,18.02,17.93,18.0,6327.0
2025-07-15,18.21,18.29,18.19,18.2,2443.0
2025-07-16,18.2,18.21,18.15,18.2,2199.0
2025-07-17,18.21,18.34,18.2,18.26,2689.0
2025-07-18,18.47,18.47,18.38,18.44,255.0
2025-07-21,18.4,18.41,18.34,18.34,4285.0
2025-07-22,18.39,18.41,18.32,18.37,4275.0
2025-07-23,18.37,18.39,18.3,18.33,16256.0
2025-07-24,18.43,18.45,18.32,18.32,906.0
2025-07-25,18.47,18.5,18.44,18.48,1045.0
2025-07-28,18.48,18.57,18.48,18.55,5606.0
2025-07-29,18.57,18.6,18.55,18.57,1115.0
2025-07-30,18.53,18.59,18.51,18.56,5819.0
2025-07-31,18.69,18.73,18.57,18.57,52256.0
2025-08-01,18.5,18.5,18.38,18.4,4254.0
2025-08-04,18.5,18.51,18.1,18.21,17161.0
2025-08-05,18.43,18.48,18.36,18.43,14542.0
2025-08-06,18.4,18.4,18.32,18.38,9130.0
2025-08-07,18.4,18.42,18.36,18.39,37932.0
2025-08-08,18.75,18.75,18.31,18.345,6901.0
2025-08-11,18.39,18.45,18.39,18.4,2297.0
2025-08-12,18.43,18.43,18.29,18.36,6156.0
2025-08-13,18.4,18.5,18.4,18.49,196.0
2025-08-14,18.55,18.55,18.44,18.46,7852.0
2025-08-15,18.55,18.61,18.54,18.58,4810.0
2025-08-18,18.54,18.66,18.54,18.63,5875.0
2025-08-19,18.62,18.68,18.6,18.65,6459.0
2025-08-20,18.6,18.64,18.56,18.61,5990.0
2025-08-21,18.65,18.78,18.65,18.75,2213.0
2025-08-22,18.75,18.75,18.6,18.61,11694.0
2025-08-25,18.81,18.82,18.69,18.69,6984.0
2025-08-26,18.6,18.69,18.56,18.605,3896.0
2025-08-27,18.615,18.66,18.58,18.58,5197.0
2025-08-28,18.61,18.61,18.54,18.56,2310.0
2025-08-29,18.58,18.61,18.55,18.57,717.0
2025-09-01,18.55,18.59,18.44,18.46,7481.0
2025-09-02,18.4,18.55,18.4,18.46,577.0
2025-09-03,18.44,18.46,18.38,18.44,6440.0
2025-09-04,18.47,18.53,18.43,18.48,2515.0
2025-09-05,18.59,18.63,18.57,18.63,360.0
2025-09-08,18.51,18.61,18.5,18.56,1864.0
2025-09-09,18.51,18.56,18.47,18.47,254.0
2025-09-10,18.64,18.64,18.57,18.57,2439.0
2025-09-11,18.5,18.52,18.46,18.46,793.0
2025-09-12,18.54,18.54,18.46,18.52,5278.0
2025-09-15,18.46,18.46,18.4,18.45,8016.0
2025-09-16,18.5,18.58,18.47,18.58,7440.0
2025-09-17,18.46,18.49,18.42,18.43,2448.0
2025-09-18,18.66,18.71,18.62,18.69,2329.0
2025-09-19,18.9,18.91,18.85,18.87,1434.0
2025-09-22,18.91,19.0,18.91,18.91,11743.0
2025-09-23,18.96,19.02,18.96,18.96,7584.0
2025-09-24,18.91,18.92,18.8,18.91,2114.0
2025-09-25,18.84,18.84,18.75,18.75,6389.0
2025-09-26,18.82,18.88,18.79,18.83,8523.0
2025-09-29,18.87,18.93,18.87,18.91,2043.0
2025-09-30,18.9,18.93,18.81,18.85,3028.0
2025-10-01,18.82,18.9,18.82,18.84,2343.0
2025-10-02,18.98,19.06,18.98,19.05,10454.0
2025-10-03,19.18,19.24,19.14,19.22,16026.0
2025-10-06,19.22,19.29,19.19,19.23,988.0
2025-10-07,19.25,19.25,19.16,19.21,1758.0
2025-10-08,19.23,19.32,19.2,19.25,8338.0
2025-10-09,19.4,19.41,19.23,19.24,17452.0
2025-10-10,19.32,19.37,19.27,19.27,3858.0
2025-10-13,19.25,19.25,19.09,19.14,14857.0
2025-10-14,19.31,19.31,19.14,19.22,58364.0
2025-10-15,19.26,19.29,19.21,19.25,4838.0
2025-10-16,19.25,19.31,19.24,19.295,5243.0
2025-10-17,19.21,19.25,19.17,19.25,10476.0
2025-10-20,19.29,19.35,19.26,19.35,12320.0
2025-10-21,19.45,19.52,19.45,19.49,5634.0
2025-10-22,19.57,19.6,19.525,19.545,44527.0
2025-10-23,19.55,19.55,19.39,19.48,6948.0
2025-10-24,19.57,19.6,19.53,19.58,11956.0
2025-10-27,19.55,19.74,19.55,19.7,4675.0
2025-10-28,19.75,19.75,19.66,19.67,3991.0
2025-10-29,19.67,19.67,19.51,19.55,30480.0
2025-10-30,19.56,19.63,19.54,19.56,1910.0
2025-10-31,19.61,19.65,19.56,19.63,50572.0
2025-11-03,19.6,19.72,19.57,19.58,4117.0
2025-11-04,19.65,19.65,19.54,19.54,4789.0
2025-11-05,19.53,19.53,19.38,19.42,522.0
2025-11-06,19.57,19.57,19.41,19.41,4915.0
2025-11-07,19.37,19.37,19.27,19.33,3785.0
2025-11-10,19.51,19.51,19.37,19.39,784.0
2025-11-11,19.45,19.57,19.45,19.49,4211.0
2025-11-12,19.58,19.59,19.52,19.56,425.0
2025-11-13,19.52,19.52,19.45,19.47,5960.0
2025-11-14,19.28,19.29,19.19,19.2,5403.0
2025-11-17,19.18,19.3,19.18,19.27,2139.0
2025-11-18,19.22,19.22,19.04,19.04,6058.0
2025-11-19,19.0,19.0,18.87,18.94,5827.0
2025-11-20,19.2,19.24,19.17,19.18,7612.0
2025-11-21,19.18,19.18,18.77,18.84,2346.0
2025-11-24,19.2,19.2,18.97,19.04,2442.0
2025-11-25,19.18,19.18,19.06,19.07,5348.0
2025-11-26,19.31,19.31,19.24,19.245,3893.0