Date,Open,High,Low,Close,Volume
2023-07-18,23.175,23.175,22.775,22.78,4693.0
2023-07-19,22.725,22.725,22.725,22.725,41.0
2023-07-20,23.025,23.025,22.96,22.96,129.0
2023-07-21,23.12,23.12,23.12,23.12,40.0
2023-07-24,23.25,23.25,23.25,23.25,4000.0
2023-07-25,23.295,23.295,23.295,23.295,3016.0
2023-07-26,23.41,23.41,23.27,23.27,42.0
2023-07-27,23.27,23.27,23.27,23.27,0.0
2023-07-28,23.27,23.27,23.27,23.27,0.0
2023-07-31,23.09,23.1,23.09,23.1,10.0
2023-08-01,23.185,23.185,23.07,23.07,17.0
2023-08-02,23.07,23.07,22.875,22.97,6713.0
2023-08-03,22.93,22.93,22.93,22.93,20.0
2023-08-04,22.65,22.65,22.52,22.52,23.0
2023-08-07,22.65,22.65,22.39,22.475,3923.0
2023-08-08,22.475,22.475,22.475,22.475,0.0
2023-08-09,22.465,22.465,22.35,22.35,12.0
2023-08-10,22.35,22.35,22.35,22.35,0.0
2023-08-11,22.35,22.35,22.35,22.35,0.0
2023-08-14,22.65,22.65,22.65,22.65,4000.0
2023-08-15,22.65,22.65,22.65,22.65,0.0
2023-08-16,22.11,22.19,22.11,22.19,1381.0
2023-08-17,22.19,22.19,22.19,22.19,0.0
2023-08-18,22.11,22.11,21.995,21.995,293.0
2023-08-21,21.995,21.995,21.995,21.995,0.0
2023-08-22,21.995,21.995,21.995,21.995,0.0
2023-08-23,21.94,21.94,21.94,21.94,375.0
2023-08-24,21.94,21.94,21.94,21.94,0.0
2023-08-25,21.94,21.94,21.94,21.94,0.0
2023-08-28,21.94,21.94,21.94,21.94,0.0
2023-08-29,21.94,21.94,21.94,21.94,0.0
2023-08-30,22.185,22.185,22.185,22.185,4346.0
2023-08-31,22.305,22.305,22.305,22.305,63.0
2023-09-01,22.135,22.135,22.135,22.135,22.0
2023-09-04,22.115,22.115,22.115,22.115,1.0
2023-09-05,22.115,22.115,22.115,22.115,0.0
2023-09-06,22.115,22.115,22.115,22.115,0.0
2023-09-07,21.735,21.735,21.735,21.735,969.0
2023-09-08,21.9,21.9,21.855,21.855,391.0
2023-09-11,21.96,21.995,21.96,21.995,39.0
2023-09-12,22.005,22.005,21.97,22.005,3891.0
2023-09-13,22.115,22.115,22.035,22.115,7731.0
2023-09-14,22.465,22.49,22.11,22.11,3504.0
2023-09-15,22.38,22.445,22.37,22.445,7111.0
2023-09-18,22.455,22.455,22.435,22.455,1781.0
2023-09-19,22.275,22.34,22.265,22.265,5032.0
2023-09-20,22.215,22.215,22.2,22.21,588.0
2023-09-21,22.295,22.295,22.2,22.275,585.0
2023-09-22,22.2,22.2,21.895,22.005,2522.0
2023-09-25,21.94,21.94,21.855,21.875,547.0
2023-09-26,21.79,21.825,21.745,21.745,485.0
2023-09-27,21.51,21.53,21.435,21.53,2757.0
2023-09-28,21.31,21.32,21.255,21.305,120116.0
2023-09-29,21.295,21.295,21.015,21.09,1999.0
2023-10-02,21.165,21.17,21.125,21.125,34.0
2023-10-03,20.555,20.555,20.45,20.535,84345.0
2023-10-04,20.395,20.47,20.35,20.35,6585.0
2023-10-05,20.34,20.45,20.34,20.44,12074.0
2023-10-06,20.49,20.49,20.45,20.47,2889.0
2023-10-09,20.455,20.455,20.455,20.455,4576.0
2023-10-10,20.775,20.775,20.74,20.74,666.0
2023-10-11,20.975,20.975,20.975,20.975,879.0
2023-10-12,21.315,21.335,21.285,21.315,49312.0
2023-10-13,21.145,21.145,21.115,21.115,224.0
2023-10-16,21.21,21.21,21.125,21.18,471.0
2023-10-17,21.325,21.325,21.22,21.22,1527.0
2023-10-18,21.18,21.25,21.18,21.23,22805.0
2023-10-19,20.975,21.03,20.975,21.03,499.0
2023-10-20,20.86,20.86,20.795,20.795,9009.0
2023-10-23,20.71,20.72,20.71,20.72,588.0
2023-10-24,20.615,20.615,20.505,20.54,2123.0
2023-10-25,20.7,20.775,20.7,20.74,525.0
2023-10-26,20.835,20.835,20.72,20.72,844.0
2023-10-27,20.93,20.975,20.93,20.975,368.0
2023-10-30,20.76,20.775,20.635,20.635,9767.0
2023-10-31,20.775,20.835,20.765,20.765,1860.0
2023-11-01,20.985,20.995,20.985,20.985,12403.0
2023-11-02,21.24,21.24,21.2,21.2,8427.0
2023-11-03,21.615,21.69,21.615,21.665,51453.0
2023-11-06,21.845,21.845,21.815,21.845,1240.0
2023-11-07,21.68,21.68,21.655,21.655,4609.0
2023-11-08,21.55,21.55,21.55,21.55,638.0
2023-11-09,21.495,21.495,21.495,21.495,13.0
2023-11-10,21.36,21.41,21.36,21.41,243.0
2023-11-13,21.37,21.37,21.36,21.36,418.0
2023-11-14,21.52,21.53,21.37,21.4,64173.0
2023-11-15,21.955,21.955,21.87,21.89,23536.0
2023-11-16,21.89,21.955,21.89,21.955,2266.0
2023-11-17,22.09,22.09,22.04,22.06,667.0
2023-11-20,22.105,22.105,22.105,22.105,344.0
2023-11-21,22.125,22.125,22.125,22.125,1.0
2023-11-22,22.1,22.155,22.1,22.155,4263.0
2023-11-23,22.21,22.21,22.145,22.155,1181.0
2023-11-24,22.175,22.19,22.165,22.19,2301.0
2023-11-27,22.175,22.175,22.165,22.165,267.0
2023-11-28,22.25,22.25,22.205,22.23,487.0
2023-11-29,22.24,22.335,22.24,22.335,6005.0
2023-11-30,22.295,22.295,22.23,22.23,1446.0
2023-12-01,22.4,22.445,22.4,22.43,946.0
2023-12-04,22.645,22.645,22.58,22.58,7754.0
2023-12-05,22.57,22.615,22.55,22.615,12976.0
2023-12-06,22.465,22.59,22.465,22.58,3490.0
2023-12-07,22.625,22.76,22.625,22.76,13084.0
2023-12-08,22.765,22.785,22.74,22.74,13545.0
2023-12-11,22.785,22.795,22.76,22.795,20467.0
2023-12-12,22.76,22.765,22.74,22.74,19576.0
2023-12-13,22.72,22.73,22.625,22.625,17104.0
2023-12-14,22.965,23.26,22.965,23.2,42704.0
2023-12-15,23.2,23.2,23.105,23.145,50139.0
2023-12-18,22.825,22.93,22.825,22.85,5770.0
2023-12-19,22.775,22.785,22.74,22.75,2112.0
2023-12-20,22.825,22.935,22.825,22.87,2481.0
2023-12-21,22.655,22.71,22.655,22.675,9671.0
2023-12-22,22.73,22.795,22.73,22.74,2151.0
2023-12-27,22.93,22.93,22.85,22.85,2988.0
2023-12-28,22.975,22.995,22.975,22.995,224.0
2023-12-29,23.005,23.015,23.005,23.015,7000.0
2024-01-02,22.995,22.995,22.995,22.995,659.0
2024-01-03,23.1,23.125,23.09,23.105,18268.0
2024-01-04,24.53,24.53,23.05,23.05,2307.0
2024-01-05,23.1,23.1,23.07,23.07,301.0
2024-01-08,23.065,23.085,23.045,23.045,2045.0
2024-01-09,23.2,23.2,23.16,23.16,448.0
2024-01-10,23.215,23.215,23.12,23.18,19162.0
2024-01-11,23.17,23.225,23.17,23.225,4683.0
2024-01-12,22.95,22.95,22.875,22.875,2551.0
2024-01-15,22.97,23.01,22.97,22.99,2247.0
2024-01-16,22.94,22.97,22.905,22.905,2665.0
2024-01-17,22.75,22.8,22.745,22.745,12211.0
2024-01-18,22.4,22.43,22.4,22.41,2455.0
2024-01-19,22.305,22.325,22.29,22.325,4141.0
2024-01-22,22.325,22.39,22.305,22.375,10988.0
2024-01-23,22.355,22.355,22.305,22.305,3355.0
2024-01-24,22.42,22.42,22.27,22.315,1702.0
2024-01-25,22.27,22.27,22.145,22.25,115302.0
2024-01-29,22.4,22.505,22.4,22.495,31064.0
2024-01-30,22.485,22.545,22.485,22.505,7402.0
2024-01-31,22.46,22.555,22.46,22.46,2754.0
2024-02-01,22.47,22.505,22.47,22.47,6628.0
2024-02-02,22.655,22.75,22.515,22.725,20950.0
2024-02-05,22.41,22.495,22.41,22.42,5493.0
2024-02-06,22.25,22.27,22.2,22.2,10648.0
2024-02-07,22.26,22.4,22.26,22.375,4031.0
2024-02-08,22.335,22.335,22.27,22.27,15877.0
2024-02-09,22.185,22.185,22.135,22.155,9657.0
2024-02-12,22.145,22.145,22.095,22.11,14872.0
2024-02-13,22.27,22.27,22.165,22.26,4719.0
2024-02-14,21.995,21.995,21.86,21.925,19305.0
2024-02-15,21.9,22.06,21.9,22.015,34987.0
2024-02-16,22.23,22.325,22.22,22.29,71246.0
2024-02-19,22.345,22.365,22.29,22.335,7128.0
2024-02-20,22.75,22.75,22.25,22.27,8809.0
2024-02-21,22.46,22.46,22.375,22.385,12831.0
2024-02-22,22.65,22.65,22.58,22.64,35425.0
2024-02-23,22.58,22.65,22.575,22.61,669748.0
2024-02-26,22.725,22.76,22.685,22.685,362887.0
2024-02-27,22.42,22.475,22.42,22.475,26988.0
2024-02-28,22.28,22.6,22.28,22.57,28196.0
2024-02-29,22.525,22.64,22.525,22.61,192207.0
2024-03-01,22.715,22.715,22.565,22.65,88441.0
2024-03-04,22.6,22.6,22.495,22.545,425253.0
2024-03-05,22.735,22.75,22.655,22.725,36914.0
2024-03-06,22.47,22.885,22.47,22.8,66792.0
2024-03-07,22.875,22.875,22.79,22.845,8817.0
2024-03-08,22.94,23.0,22.915,22.97,8226.0
2024-03-11,23.035,23.105,23.01,23.045,38075.0
2024-03-12,23.11,23.12,23.01,23.085,54272.0
2024-03-13,22.98,23.035,22.98,22.99,84458.0
2024-03-14,23.01,23.085,23.01,23.075,8159.0
2024-03-15,22.895,22.925,22.885,22.885,19077.0
2024-03-18,22.915,22.95,22.875,22.895,6895.0
2024-03-19,22.915,22.915,22.84,22.885,20367.0
2024-03-20,23.01,23.01,22.925,22.925,5430.0
2024-03-21,23.025,23.11,23.01,23.095,39666.0
2024-03-22,23.035,23.105,22.98,22.98,68845.0
2024-03-25,23.055,23.075,23.01,23.01,20866.0
2024-03-26,23.055,23.11,23.045,23.065,13678.0
2024-03-27,23.01,23.02,22.94,22.95,9008.0
2024-03-28,23.285,23.385,23.285,23.36,27543.0
2024-04-02,23.36,23.36,23.265,23.265,15986.0
2024-04-03,23.265,23.265,23.205,23.215,984642.0
2024-04-04,23.235,23.295,23.2,23.285,32727.0
2024-04-05,23.2,23.255,23.025,23.105,58824.0
2024-04-08,23.085,23.14,23.055,23.11,29511.0
2024-04-09,23.175,23.23,23.155,23.205,25291.0
2024-04-10,23.375,23.845,23.3,23.395,48950.0
2024-04-11,22.995,23.03,22.965,22.995,17356.0
2024-04-12,22.905,22.915,22.87,22.89,32109.0
2024-04-15,22.755,22.85,22.735,22.82,24130.0
2024-04-16,22.66,22.67,22.47,22.555,48907.0
2024-04-17,22.355,22.38,22.295,22.365,58792.0
2024-04-18,22.47,22.64,22.47,22.63,59609.0
2024-04-19,22.61,22.64,22.41,22.535,43839.0
2024-04-22,22.915,22.975,22.84,22.965,72245.0
2024-04-23,23.08,23.185,23.04,23.115,89975.0
2024-04-24,23.185,23.22,23.11,23.185,27186.0
2024-04-26,23.115,23.135,23.07,23.09,42561.0
2024-04-29,23.01,23.115,22.985,23.08,53152.0
2024-04-30,23.155,23.23,23.155,23.175,31429.0
2024-05-01,23.03,23.23,22.995,23.23,20581.0
2024-05-02,23.155,23.375,23.155,23.31,51032.0
2024-05-03,23.345,23.415,23.3,23.335,49317.0
2024-05-06,23.51,23.53,23.48,23.52,17618.0
2024-05-07,23.53,23.64,23.52,23.565,25147.0
2024-05-08,23.74,23.795,23.69,23.74,53835.0
2024-05-09,23.835,23.9,23.835,23.845,34915.0
2024-05-10,24.07,24.09,24.045,24.045,21515.0
2024-05-13,23.975,24.065,23.975,24.055,34330.0
2024-05-14,24.005,24.09,23.995,24.065,17954.0
2024-05-15,24.15,24.16,24.08,24.09,26077.0
2024-05-16,24.225,24.32,24.225,24.28,21253.0
2024-05-17,24.265,24.33,24.265,24.275,18279.0
2024-05-20,24.265,24.36,24.265,24.3,45818.0
2024-05-21,24.28,24.3,24.225,24.235,25612.0
2024-05-22,24.275,24.35,24.275,24.3,25103.0
2024-05-23,24.13,24.235,24.1,24.175,21033.0
2024-05-24,23.745,23.815,23.65,23.795,52465.0
2024-05-27,23.785,23.825,23.73,23.74,21140.0
2024-05-28,23.74,23.88,23.74,23.855,33869.0
2024-05-29,23.7,23.7,23.565,23.565,29142.0
2024-05-30,23.52,23.52,23.355,23.355,28816.0
2024-05-31,23.72,23.815,23.68,23.815,30296.0
2024-06-03,24.28,24.28,24.235,24.275,16131.0
2024-06-04,24.08,24.17,24.07,24.13,20158.0
2024-06-05,24.185,24.28,24.17,24.255,66676.0
2024-06-06,24.14,24.175,24.055,24.15,14319.0
2024-06-07,24.09,24.12,24.025,24.025,23582.0
2024-06-11,24.025,24.025,23.815,23.815,40378.0
2024-06-12,23.68,23.7,23.65,23.65,18431.0
2024-06-13,23.565,23.71,23.565,23.605,52676.0
2024-06-14,23.605,23.66,23.605,23.64,141631.0
2024-06-17,23.64,23.64,23.48,23.54,45899.0
2024-06-18,23.355,23.395,23.32,23.32,24748.0
2024-06-19,23.46,23.48,23.415,23.425,44819.0
2024-06-20,23.545,23.555,23.405,23.44,45443.0
2024-06-21,23.625,23.625,23.565,23.585,60094.0
2024-06-24,23.52,23.565,23.48,23.555,18689.0
2024-06-25,23.755,23.835,23.74,23.795,47580.0
2024-06-26,23.66,23.69,23.605,23.635,73202.0
2024-06-27,23.635,23.635,23.53,23.565,30925.0
2024-06-28,23.605,23.72,23.605,23.71,81143.0
2024-07-01,23.975,23.975,23.56,23.645,36190.0
2024-07-02,23.485,23.6,23.445,23.54,818755.0
2024-07-03,23.59,23.59,23.485,23.51,48120.0
2024-07-04,23.705,23.705,23.645,23.705,53902.0
2024-07-05,23.695,23.735,23.675,23.695,35477.0
2024-07-08,23.695,23.735,23.61,23.665,24788.0
2024-07-09,23.61,23.695,23.57,23.685,54533.0
2024-07-10,23.665,23.685,23.63,23.665,48068.0
2024-07-11,23.755,23.945,23.755,23.925,44259.0
2024-07-12,24.31,24.38,24.31,24.38,55960.0
2024-07-15,24.52,24.52,24.385,24.385,45381.0
2024-07-16,24.31,24.36,24.225,24.27,46440.0
2024-07-17,24.415,24.455,24.37,24.405,27569.0
2024-07-18,24.53,24.645,24.495,24.495,22023.0
2024-07-19,24.52,24.56,24.475,24.56,28799.0
2024-07-22,24.58,24.58,24.495,24.55,70993.0
2024-07-23,24.645,24.675,24.61,24.61,30879.0
2024-07-24,24.485,24.505,24.405,24.435,22257.0
2024-07-25,24.6,24.675,24.6,24.635,43001.0
2024-07-26,24.6,24.655,24.56,24.645,22553.0
2024-07-29,24.79,24.935,24.76,24.86,170192.0
2024-07-30,24.83,24.935,24.81,24.935,70549.0
2024-07-31,24.975,25.205,24.935,25.165,162281.0
2024-08-01,25.09,25.09,24.975,25.02,25258.0
2024-08-02,25.52,25.52,25.155,25.205,129860.0
2024-08-05,25.195,25.35,25.07,25.145,99543.0
2024-08-06,24.975,24.975,24.33,24.83,179564.0
2024-08-07,24.83,25.07,24.705,24.885,107415.0
2024-08-08,24.915,24.995,24.86,24.86,94163.0
2024-08-09,24.85,24.975,24.83,24.945,96837.0
2024-08-12,24.975,25.02,24.885,24.885,40501.0
2024-08-13,24.87,25.09,24.87,25.09,37371.0
2024-08-14,25.02,25.195,25.02,25.185,30154.0
2024-08-15,25.195,25.27,25.175,25.27,31528.0
2024-08-16,25.255,25.31,25.25,25.265,34981.0
2024-08-19,25.185,25.37,25.185,25.29,32877.0
2024-08-20,25.405,25.495,25.39,25.395,121411.0
2024-08-21,25.37,25.425,25.36,25.38,41392.0
2024-08-22,25.435,25.475,25.38,25.395,39716.0
2024-08-23,25.455,25.515,25.435,25.465,40995.0
2024-08-26,25.59,25.62,25.55,25.59,42758.0
2024-08-27,25.645,25.685,25.64,25.655,46860.0
2024-08-28,25.59,25.62,25.57,25.59,49865.0
2024-08-29,25.665,25.665,25.58,25.645,60284.0
2024-08-30,25.685,25.725,25.6,25.6,36954.0
2024-09-02,25.8,25.84,25.79,25.82,50310.0
2024-09-03,25.965,25.965,25.8,25.82,70652.0
2024-09-04,25.77,25.955,25.77,25.88,78718.0
2024-09-05,26.005,26.08,25.995,26.005,81887.0
2024-09-06,26.015,26.14,26.015,26.12,76889.0
2024-09-09,25.945,26.05,25.905,26.005,156356.0
2024-09-10,26.185,26.195,26.09,26.14,158817.0
2024-09-11,26.205,26.205,26.06,26.155,96878.0
2024-09-12,26.04,26.235,26.04,26.235,201590.0
2024-09-13,26.235,26.235,26.155,26.225,50444.0
2024-09-16,26.925,26.945,26.39,26.455,96066.0
2024-09-17,26.57,26.59,26.505,26.59,61452.0
2024-09-18,26.59,26.6,26.54,26.57,54046.0
2024-09-19,26.475,26.57,26.41,26.515,314456.0
2024-09-20,26.27,26.27,26.13,26.13,93730.0
2024-09-23,26.235,26.3,26.205,26.255,109630.0
2024-09-24,26.475,26.485,26.395,26.455,120204.0
2024-09-25,26.39,26.415,26.3,26.3,89541.0
2024-09-26,26.33,26.405,26.32,26.395,82408.0
2024-09-27,26.3,26.3,26.235,26.28,80663.0
2024-09-30,26.39,26.435,26.35,26.37,112420.0
2024-10-01,26.395,26.415,26.36,26.37,35257.0
2024-10-02,26.515,26.53,26.445,26.485,85739.0
2024-10-03,26.39,26.405,26.35,26.35,59247.0
2024-10-04,26.39,26.39,26.29,26.33,34424.0
2024-10-07,26.35,26.35,26.27,26.31,39989.0
2024-10-08,26.255,26.255,25.925,25.925,118614.0
2024-10-09,26.05,26.09,26.01,26.04,78042.0
2024-10-10,26.085,26.155,26.07,26.07,72473.0
2024-10-11,26.105,26.105,26.06,26.075,39305.0
2024-10-14,26.225,26.415,26.205,26.225,78380.0
2024-10-15,26.34,26.58,26.34,26.57,138380.0
2024-10-16,26.66,26.66,26.61,26.64,41330.0
2024-10-17,26.91,26.98,26.88,26.88,96367.0
2024-10-18,26.805,26.805,26.71,26.735,60024.0
2024-10-21,26.785,26.865,26.785,26.835,52267.0
2024-10-22,26.72,26.72,26.56,26.56,48124.0
2024-10-23,26.69,26.69,26.58,26.58,75754.0
2024-10-24,26.69,26.735,26.67,26.72,119152.0
2024-10-25,26.545,26.63,26.495,26.56,52768.0
2024-10-28,26.495,26.495,26.3,26.395,63036.0
2024-10-29,26.425,26.485,26.425,26.475,69219.0
2024-10-30,26.225,26.225,26.125,26.125,57219.0
2024-10-31,26.195,26.195,26.095,26.095,46162.0
2024-11-01,26.085,26.175,26.085,26.125,36388.0
2024-11-04,26.06,26.06,25.755,25.98,44169.0
2024-11-05,25.915,25.94,25.875,25.93,50433.0
2024-11-06,26.225,26.39,26.195,26.33,111126.0
2024-11-07,26.34,26.34,26.155,26.205,71732.0
2024-11-08,26.175,26.195,26.145,26.145,55237.0
2024-11-11,26.485,26.495,26.39,26.405,51545.0
2024-11-12,26.39,26.555,26.39,26.465,152633.0
2024-11-13,26.405,26.67,26.185,26.185,181266.0
2024-11-14,26.29,26.29,26.105,26.105,76269.0
2024-11-15,26.115,26.185,26.115,26.135,59796.0
2024-11-18,26.415,26.425,26.35,26.395,142220.0
2024-11-19,26.545,26.62,26.535,26.61,87679.0
2024-11-20,26.61,26.66,26.6,26.61,79689.0
2024-11-21,26.66,26.69,26.58,26.64,192938.0
2024-11-22,26.93,26.96,26.93,26.95,205438.0
2024-11-25,27.065,27.165,27.04,27.095,197822.0
2024-11-26,27.02,27.165,27.02,27.075,83913.0
2024-11-27,27.165,27.64,27.145,27.165,179797.0
2024-11-28,27.3,27.32,27.165,27.26,101195.0
2024-11-29,27.395,27.405,27.185,27.2,98549.0
2024-12-02,27.36,27.36,27.2,27.2,125302.0
2024-12-03,27.155,27.155,26.845,26.98,43555.0
2024-12-04,26.96,26.96,26.755,26.785,115560.0
2024-12-05,26.775,26.795,26.735,26.755,105219.0
2024-12-06,26.785,26.845,26.765,26.765,150802.0
2024-12-09,26.725,26.725,26.545,26.545,129029.0
2024-12-10,26.475,26.765,26.35,26.38,169223.0
2024-12-11,26.29,26.29,26.215,26.25,115304.0
2024-12-12,26.185,26.185,26.0,26.04,63353.0
2024-12-13,26.04,26.515,25.99,26.005,277036.0
2024-12-16,25.97,26.02,25.96,26.0,103914.0
2024-12-17,25.895,25.895,25.68,25.74,69662.0
2024-12-18,26.185,26.185,25.71,25.765,90162.0
2024-12-19,25.265,25.94,25.155,25.245,95324.0
2024-12-20,25.275,25.28,25.195,25.265,112411.0
2024-12-23,25.515,25.66,25.515,25.64,57558.0
2024-12-24,25.795,25.845,25.75,25.765,51252.0
2024-12-27,25.905,26.04,25.765,25.835,42930.0
2024-12-30,26.185,26.185,25.755,25.845,49703.0
2024-12-31,25.765,25.835,25.765,25.775,19454.0
2025-01-02,27.095,27.095,25.75,25.795,18443.0
2025-01-03,25.875,25.95,25.875,25.905,13912.0
2025-01-06,26.05,26.05,25.96,26.0,47283.0
2025-01-07,25.76,25.78,25.655,25.655,63028.0
2025-01-08,25.745,25.78,25.705,25.725,37221.0
2025-01-09,25.715,25.79,25.705,25.79,145732.0
2025-01-10,25.92,25.92,25.645,25.665,50009.0
2025-01-13,25.92,25.92,25.165,25.195,32022.0
2025-01-14,25.295,25.32,25.275,25.285,42042.0
2025-01-15,25.46,25.52,25.44,25.44,51022.0
2025-01-16,25.77,25.81,25.735,25.735,62072.0
2025-01-17,26.115,26.22,26.115,26.195,27041.0
2025-01-20,26.41,26.41,26.25,26.31,53210.0
2025-01-21,26.37,26.425,26.2,26.31,93412.0
2025-01-22,26.455,26.545,26.425,26.435,64737.0
2025-01-23,26.435,26.435,26.055,26.105,89338.0
2025-01-24,26.095,26.195,26.095,26.155,66244.0
2025-01-28,26.31,26.34,26.25,26.26,84416.0
2025-01-29,26.155,26.155,25.44,26.055,54173.0
2025-01-30,25.975,26.465,25.975,26.035,201522.0
2025-01-31,26.23,26.23,26.135,26.195,64375.0
2025-02-03,26.015,26.28,25.76,25.76,185895.0
2025-02-04,26.125,26.165,25.92,25.92,60470.0
2025-02-05,25.85,26.015,25.85,25.94,77116.0
2025-02-06,26.145,26.37,26.145,26.27,60677.0
2025-02-07,26.145,26.185,26.105,26.135,69852.0
2025-02-10,26.095,26.145,26.085,26.115,90156.0
2025-02-11,26.31,26.32,26.25,26.29,75353.0
2025-02-12,26.525,26.525,26.38,26.42,58102.0
2025-02-13,26.895,26.895,26.35,26.35,32705.0
2025-02-14,26.39,26.565,26.39,26.465,45113.0
2025-02-17,26.465,26.465,26.175,26.26,64971.0
2025-02-18,26.34,26.36,26.26,26.26,61843.0
2025-02-19,26.35,26.465,26.34,26.435,55727.0
2025-02-20,26.34,26.42,26.34,26.38,74717.0
2025-02-21,26.38,26.4,26.34,26.36,38953.0
2025-02-24,26.575,26.575,26.425,26.545,65302.0
2025-02-25,26.475,26.565,26.445,26.555,50492.0
2025-02-26,26.535,26.585,26.525,26.545,89090.0
2025-02-27,26.915,26.915,26.535,26.585,61588.0
2025-02-28,26.67,26.67,26.38,26.39,139544.0
2025-03-03,26.74,26.79,26.67,26.77,45378.0
2025-03-04,26.72,26.895,26.72,26.84,166316.0
2025-03-05,26.515,26.635,26.515,26.635,93533.0
2025-03-06,26.83,26.84,26.39,26.435,160439.0
2025-03-07,26.195,26.25,26.175,26.175,201858.0
2025-03-10,26.29,26.5,26.29,26.425,41777.0
2025-03-11,26.565,26.79,26.565,26.76,117612.0
2025-03-12,26.4,26.73,26.33,26.38,91686.0
2025-03-13,26.29,26.32,25.975,26.24,61806.0
2025-03-14,26.31,26.35,26.26,26.35,92271.0
2025-03-17,26.64,26.68,26.625,26.65,82270.0
2025-03-18,26.85,26.915,26.8,26.81,70129.0
2025-03-19,26.83,26.85,26.605,26.81,54743.0
2025-03-20,26.895,26.895,26.83,26.85,82492.0
2025-03-21,26.82,27.005,26.82,26.975,136947.0
2025-03-24,26.895,26.895,26.78,26.82,71846.0
2025-03-25,26.82,26.865,26.76,26.76,114384.0
2025-03-26,26.585,26.66,26.585,26.65,111372.0
2025-03-27,26.79,26.85,26.76,26.82,75317.0
2025-03-28,26.86,26.895,26.79,26.84,91028.0
2025-03-31,26.945,26.955,26.85,26.925,75733.0
2025-04-01,27.1,27.15,27.055,27.09,48056.0
2025-04-02,27.25,27.25,27.09,27.13,83173.0
2025-04-03,27.13,27.24,26.915,27.065,175947.0
2025-04-04,27.105,27.28,26.965,27.035,769164.0
2025-04-07,25.83,25.915,25.445,25.6,101382.0
2025-04-08,25.74,25.935,25.445,25.58,457110.0
2025-04-09,25.74,25.74,24.635,24.685,185510.0
2025-04-10,25.895,26.19,25.895,26.095,266841.0
2025-04-11,25.77,26.035,25.58,25.945,240473.0
2025-04-14,26.23,26.28,26.165,26.25,153981.0
2025-04-15,26.715,26.715,26.52,26.595,127225.0
2025-04-16,26.645,26.725,26.645,26.695,328464.0
2025-04-17,26.695,26.715,26.5,26.715,187493.0
2025-04-22,26.785,26.785,26.49,26.54,108788.0
2025-04-23,27.11,27.24,27.06,27.06,248531.0
2025-04-24,26.97,27.22,26.815,26.815,86505.0
2025-04-28,26.905,26.92,26.775,26.775,93413.0
2025-04-29,26.905,27.0,26.905,26.905,94088.0
2025-04-30,27.13,27.22,27.04,27.22,93186.0
2025-05-01,27.17,27.17,26.99,27.07,46588.0
2025-05-02,27.2,27.285,26.97,27.18,172882.0
2025-05-05,27.285,27.295,27.11,27.11,100419.0
2025-05-06,27.285,27.295,27.16,27.16,113929.0
2025-05-07,27.22,27.345,27.21,27.21,75011.0
2025-05-08,27.325,27.485,27.315,27.405,79227.0
2025-05-09,27.405,27.405,27.1,27.19,97709.0
2025-05-12,27.365,27.365,27.2,27.265,74416.0
2025-05-13,27.11,27.11,26.855,26.875,58677.0
2025-05-14,26.695,26.815,26.695,26.815,84231.0
2025-05-15,26.805,26.815,26.745,26.755,136746.0
2025-05-16,27.325,27.345,27.285,27.295,75319.0
2025-05-19,27.495,27.515,27.315,27.355,101013.0
2025-05-20,27.66,27.66,27.535,27.535,102158.0
2025-05-21,27.65,27.74,27.63,27.63,85137.0
2025-05-22,27.405,27.435,27.345,27.345,97295.0
2025-05-23,27.25,27.26,27.18,27.18,85634.0
2025-05-26,27.265,27.405,27.265,27.405,78609.0
2025-05-27,27.435,27.455,27.385,27.455,132402.0
2025-05-28,27.465,27.465,27.335,27.335,65393.0
2025-05-29,27.365,27.365,27.26,27.26,105826.0
2025-05-30,27.26,27.355,27.24,27.315,98651.0
2025-06-02,27.525,27.525,27.355,27.355,100616.0
2025-06-03,27.455,27.995,27.455,27.535,278887.0
2025-06-04,27.545,27.585,27.495,27.535,121890.0
2025-06-05,27.535,27.535,27.295,27.295,62118.0
2025-06-06,27.395,27.455,27.355,27.355,97345.0
2025-06-10,27.435,27.505,27.2,27.2,119515.0
2025-06-11,27.345,27.385,27.285,27.315,121155.0
2025-06-12,27.615,27.615,27.275,27.275,115183.0
2025-06-13,27.505,27.505,27.25,27.25,99196.0
2025-06-16,27.315,27.445,27.315,27.395,335799.0
2025-06-17,27.25,27.25,27.15,27.15,180513.0
2025-06-18,27.18,27.19,27.09,27.19,77576.0
2025-06-19,27.22,27.24,27.09,27.09,91359.0
2025-06-20,27.11,27.17,27.03,27.08,71637.0
2025-06-23,27.19,27.2,27.08,27.08,120076.0
2025-06-24,27.325,27.405,27.325,27.375,126132.0
2025-06-25,27.305,27.605,27.305,27.435,61240.0
2025-06-26,27.26,27.26,27.14,27.15,139602.0
2025-06-27,27.23,27.335,27.23,27.23,75429.0
2025-06-30,27.275,27.395,27.275,27.385,110973.0
2025-07-01,27.74,27.74,27.415,27.5,128494.0
2025-07-02,27.64,27.73,27.64,27.66,70172.0
2025-07-03,27.69,27.7,27.5,27.55,96287.0
2025-07-04,27.66,27.66,27.47,27.48,57022.0
2025-07-07,27.51,27.55,27.43,27.48,116026.0
2025-07-08,27.425,27.425,27.345,27.345,110344.0
2025-07-09,27.325,27.355,27.285,27.285,74536.0
2025-07-10,27.385,27.45,27.365,27.365,82137.0
2025-07-11,27.48,27.53,27.44,27.45,81553.0
2025-07-14,27.325,27.45,27.325,27.395,99651.0
2025-07-15,27.59,27.6,27.52,27.57,236727.0
2025-07-16,27.45,27.45,27.275,27.315,262592.0
2025-07-17,27.49,27.52,27.405,27.52,90413.0
2025-07-18,27.61,27.72,27.6,27.69,114006.0
2025-07-21,27.78,27.82,27.73,27.79,74137.0
2025-07-22,27.92,27.92,27.79,27.79,90181.0
2025-07-23,28.05,28.13,28.04,28.08,61804.0
2025-07-24,27.85,27.89,27.84,27.87,225867.0
2025-07-25,28.01,28.01,27.9,27.91,94565.0
2025-07-28,27.97,28.02,27.94,27.98,164939.0
2025-07-29,27.84,27.84,27.72,27.72,150017.0
2025-07-30,27.85,28.0,27.83,27.87,123968.0
2025-07-31,27.85,27.96,27.82,27.82,173475.0
2025-08-01,27.92,27.96,27.85,27.85,98994.0
2025-08-04,28.0,28.04,27.94,27.97,92634.0
2025-08-05,28.3,28.315,28.27,28.29,43618.0
2025-08-06,28.315,28.315,28.16,28.23,353747.0
2025-08-07,28.1,28.23,28.1,28.15,194738.0
2025-08-08,28.315,28.375,28.27,28.355,241096.0
2025-08-11,28.385,28.385,28.28,28.335,143354.0
2025-08-12,28.28,28.315,28.24,28.29,126206.0
2025-08-13,28.385,28.385,28.2,28.23,119694.0
2025-08-14,28.425,28.435,28.345,28.345,145550.0
2025-08-15,28.465,28.485,28.385,28.445,94911.0
2025-08-18,28.495,28.515,28.395,28.415,77809.0
2025-08-19,28.385,28.385,28.22,28.25,155192.0
2025-08-20,28.545,28.635,28.545,28.585,62815.0
2025-08-21,28.705,28.795,28.695,28.705,173460.0
2025-08-22,28.675,28.745,28.645,28.645,220430.0
2025-08-25,28.795,28.805,28.725,28.735,85502.0
2025-08-26,28.605,28.865,28.435,28.475,218292.0
2025-08-27,28.545,28.545,28.365,28.425,110554.0
2025-08-28,28.495,28.515,28.435,28.475,121735.0
2025-08-29,28.415,28.415,28.24,28.25,169206.0
2025-09-01,28.27,28.335,28.27,28.29,137767.0
2025-09-02,28.365,28.375,28.22,28.22,280138.0
2025-09-03,28.18,28.18,27.96,27.96,173330.0
2025-09-04,28.13,28.15,28.04,28.04,97821.0
2025-09-05,28.04,28.15,28.04,28.07,98275.0
2025-09-08,28.12,28.12,28.01,28.02,108833.0
2025-09-09,27.95,27.95,27.79,27.79,88648.0
2025-09-10,27.83,27.91,27.83,27.87,88780.0
2025-09-11,27.96,28.06,27.95,28.04,81022.0
2025-09-12,28.2,28.27,28.18,28.22,370388.0
2025-09-15,28.305,28.325,28.22,28.28,137331.0
2025-09-16,28.26,28.3,28.19,28.26,154301.0
2025-09-17,28.08,28.08,28.0,28.04,144333.0
2025-09-18,28.04,28.1,28.01,28.04,97518.0
2025-09-19,28.04,28.04,27.89,27.89,72518.0
2025-09-22,27.97,28.0,27.92,27.97,112945.0
2025-09-23,28.03,28.07,27.96,28.03,116459.0
2025-09-24,28.21,28.27,28.1,28.26,101255.0
2025-09-25,28.315,28.415,28.315,28.405,86201.0
2025-09-26,28.405,28.405,28.3,28.365,109691.0
2025-09-29,28.445,28.635,28.445,28.585,79807.0
2025-09-30,28.715,28.725,28.535,28.535,198286.0
2025-10-01,28.585,28.725,28.585,28.715,74901.0
2025-10-02,28.735,28.765,28.715,28.765,77248.0
2025-10-03,28.795,28.795,28.645,28.695,90557.0
2025-10-06,28.875,29.025,28.875,28.975,56624.0
2025-10-07,29.065,29.065,28.965,28.965,54942.0
2025-10-08,28.955,29.155,28.955,29.075,83642.0
2025-10-09,29.095,29.735,29.095,29.155,193452.0
2025-10-10,29.11,29.11,28.87,28.93,78732.0
2025-10-13,29.03,29.07,28.95,29.02,133242.0
2025-10-14,29.45,29.45,28.82,28.82,100115.0
2025-10-15,29.15,29.22,29.08,29.22,135842.0
2025-10-16,29.33,29.41,29.33,29.41,80577.0
2025-10-17,29.21,29.41,29.19,29.22,122366.0
2025-10-20,29.36,29.36,29.29,29.32,79906.0
2025-10-21,29.59,29.59,29.42,29.46,99121.0
2025-10-22,29.44,29.44,29.27,29.3,105335.0
2025-10-23,29.39,29.43,29.23,29.42,123549.0
2025-10-24,29.33,29.33,29.21,29.23,86060.0
2025-10-27,29.37,29.37,29.21,29.24,75559.0
2025-10-28,29.3,29.32,29.24,29.27,92128.0
2025-10-29,29.09,29.09,28.79,28.79,159019.0
2025-10-30,28.67,28.7,28.59,28.63,119517.0
2025-10-31,28.75,28.77,28.62,28.62,118140.0
2025-11-03,28.65,28.85,28.63,28.63,123229.0
2025-11-04,28.81,28.81,28.62,28.62,55917.0
2025-11-05,28.61,29.33,28.61,28.74,158928.0
2025-11-06,28.88,28.88,28.75,28.83,101167.0
2025-11-07,28.8,28.86,28.73,28.73,95513.0
2025-11-10,28.74,29.06,28.74,28.95,80795.0
2025-11-11,28.95,29.15,28.95,29.09,93828.0
2025-11-12,28.96,29.33,28.96,29.25,79146.0
2025-11-13,29.41,29.41,29.29,29.32,71892.0
2025-11-14,29.36,29.36,29.08,29.15,83550.0
2025-11-17,29.29,29.64,29.1,29.1,934787.0
2025-11-18,29.0,29.22,29.0,29.08,208972.0
2025-11-19,29.11,29.11,28.98,29.0,145350.0
2025-11-20,29.0,29.01,28.7,28.7,169122.0
2025-11-21,28.7,28.91,28.7,28.88,116722.0
2025-11-24,29.01,29.19,28.96,28.96,120178.0
2025-11-25,29.09,29.09,29.02,29.05,89233.0
2025-11-26,29.0,29.31,29.0,29.17,93890.0