Date,Open,High,Low,Close,Volume
2023-05-19,22.75,22.75,22.75,22.75,0.0
2023-05-24,22.405,22.405,22.405,22.405,0.0
2023-05-30,22.43,22.43,22.43,22.43,0.0
2023-05-31,22.24,22.24,22.24,22.24,1.0
2023-06-02,22.405,22.405,22.405,22.405,3021.0
2023-06-05,22.87,22.915,22.85,22.915,3011.0
2023-06-06,22.77,22.77,22.77,22.77,2512.0
2023-06-07,23.01,23.01,23.01,23.01,67.0
2023-06-08,23.31,23.31,23.31,23.31,10.0
2023-06-09,23.31,23.31,23.31,23.31,0.0
2023-06-13,23.035,23.035,23.035,23.035,1.0
2023-06-14,23.035,23.035,23.035,23.035,0.0
2023-06-15,23.035,23.035,23.035,23.035,0.0
2023-06-16,23.035,23.035,23.035,23.035,0.0
2023-06-19,23.19,23.19,23.19,23.19,1975.0
2023-06-20,23.19,23.19,23.19,23.19,0.0
2023-06-21,22.955,22.98,22.955,22.98,8.0
2023-06-22,22.78,22.78,22.725,22.725,1000.0
2023-06-23,22.44,22.44,22.43,22.43,3900.0
2023-06-26,22.43,22.43,22.43,22.43,0.0
2023-06-27,22.605,22.625,22.605,22.625,1002.0
2023-06-28,22.795,22.795,22.79,22.79,1000.0
2023-06-29,22.79,22.79,22.79,22.79,0.0
2023-06-30,22.79,22.79,22.79,22.79,0.0
2023-07-03,23.015,23.08,23.01,23.08,3910.0
2023-07-04,23.265,23.265,23.265,23.265,3250.0
2023-07-05,23.265,23.265,23.265,23.265,0.0
2023-07-06,23.385,23.385,23.275,23.275,4.0
2023-07-07,23.275,23.275,23.275,23.275,0.0
2023-07-10,23.275,23.275,23.275,23.275,0.0
2023-07-11,23.165,23.165,23.165,23.165,4728.0
2023-07-12,23.165,23.165,23.165,23.165,0.0
2023-07-13,23.165,23.165,23.165,23.165,0.0
2023-07-14,23.165,23.165,23.165,23.165,0.0
2023-07-17,23.165,23.165,23.165,23.165,0.0
2023-07-18,23.715,23.715,23.715,23.715,4003.0
2023-07-19,23.715,23.715,23.715,23.715,0.0
2023-07-20,23.94,23.94,23.94,23.94,38.0
2023-07-21,23.94,23.94,23.94,23.94,0.0
2023-07-24,23.94,23.94,23.94,23.94,0.0
2023-07-25,24.175,24.175,24.175,24.175,2881.0
2023-07-26,24.185,24.185,24.185,24.185,38.0
2023-07-27,24.185,24.185,24.185,24.185,0.0
2023-07-28,24.185,24.185,24.185,24.185,0.0
2023-07-31,23.765,23.765,23.735,23.735,40.0
2023-08-01,23.78,23.78,23.78,23.78,5.0
2023-08-02,23.69,23.69,23.57,23.65,6085.0
2023-08-03,24.04,24.04,23.605,23.605,55.0
2023-08-04,23.66,23.66,23.475,23.475,63.0
2023-08-07,23.23,23.31,23.23,23.31,750.0
2023-08-08,23.31,23.31,23.31,23.31,0.0
2023-08-09,23.35,23.36,23.285,23.285,41.0
2023-08-10,23.285,23.285,23.285,23.285,0.0
2023-08-11,23.285,23.285,23.285,23.285,0.0
2023-08-14,23.31,23.31,23.285,23.285,4039.0
2023-08-15,23.285,23.285,23.285,23.285,0.0
2023-08-16,23.285,23.285,23.285,23.285,0.0
2023-08-17,23.285,23.285,23.285,23.285,0.0
2023-08-18,23.285,23.285,23.285,23.285,0.0
2023-08-21,23.285,23.285,23.285,23.285,0.0
2023-08-22,23.285,23.285,23.285,23.285,0.0
2023-08-23,23.285,23.285,23.285,23.285,0.0
2023-08-24,23.285,23.285,23.285,23.285,0.0
2023-08-25,23.285,23.285,23.285,23.285,0.0
2023-08-28,23.285,23.285,23.285,23.285,0.0
2023-08-29,23.285,23.285,23.285,23.285,0.0
2023-08-30,23.155,23.175,23.155,23.175,59.0
2023-08-31,23.175,23.175,23.175,23.175,0.0
2023-09-01,23.175,23.175,23.175,23.175,0.0
2023-09-04,23.125,23.125,23.12,23.12,1313.0
2023-09-05,23.94,23.94,23.94,23.94,2.0
2023-09-06,22.905,22.905,22.895,22.895,4637.0
2023-09-07,22.935,22.935,22.935,22.935,5.0
2023-09-08,22.935,22.935,22.935,22.935,0.0
2023-09-11,23.015,23.015,23.015,23.015,1.0
2023-09-12,22.925,22.925,22.925,22.925,40.0
2023-09-13,22.925,22.925,22.905,22.905,23.0
2023-09-14,22.97,22.97,22.97,22.97,403.0
2023-09-15,22.97,22.97,22.97,22.97,0.0
2023-09-18,23.135,23.135,23.055,23.055,4823.0
2023-09-19,23.94,23.94,23.015,23.015,3.0
2023-09-20,23.2,23.2,22.77,22.77,49.0
2023-09-21,22.85,22.85,22.835,22.85,41.0
2023-09-22,22.26,22.27,22.205,22.205,44.0
2023-09-25,22.14,22.17,22.14,22.17,207.0
2023-09-26,21.94,21.995,21.94,21.995,43.0
2023-09-27,21.73,21.73,21.73,21.73,1.0
2023-09-28,21.73,21.73,21.73,21.73,0.0
2023-09-29,21.73,21.73,21.73,21.73,0.0
2023-10-02,21.73,21.73,21.73,21.73,0.0
2023-10-03,21.45,21.45,21.45,21.45,1.0
2023-10-04,21.035,21.45,21.035,21.45,7.0
2023-10-05,21.205,21.205,21.205,21.205,1.0
2023-10-06,21.35,21.35,21.35,21.35,44.0
2023-10-09,21.25,21.25,21.185,21.185,1402.0
2023-10-10,21.56,21.56,21.56,21.56,2.0
2023-10-11,21.56,21.56,21.56,21.56,0.0
2023-10-12,22.07,22.07,22.07,22.07,1.0
2023-10-13,21.775,21.8,21.775,21.8,1391.0
2023-10-16,21.68,21.68,21.68,21.68,19.0
2023-10-17,21.82,21.82,21.79,21.79,74.0
2023-10-18,21.79,21.79,21.79,21.79,0.0
2023-10-19,21.79,21.79,21.79,21.79,0.0
2023-10-20,20.97,20.97,20.97,20.97,4688.0
2023-10-23,20.85,20.85,20.85,20.85,52.0
2023-10-24,20.635,20.635,20.635,20.635,443.0
2023-10-25,20.73,20.73,20.73,20.73,4000.0
2023-10-26,20.385,20.385,20.385,20.385,1.0
2023-10-27,20.62,20.62,20.385,20.385,1150.0
2023-10-30,20.49,20.49,20.49,20.49,11000.0
2023-10-31,20.405,20.48,20.405,20.405,11001.0
2023-11-01,20.405,20.405,20.405,20.405,0.0
2023-11-02,20.405,20.405,20.405,20.405,0.0
2023-11-03,21.585,21.585,21.575,21.575,21.0
2023-11-06,21.575,21.575,21.575,21.575,0.0
2023-11-07,22.015,22.015,21.715,21.715,32261.0
2023-11-08,21.715,21.715,21.715,21.715,0.0
2023-11-09,21.715,21.715,21.715,21.715,0.0
2023-11-10,21.715,21.715,21.42,21.43,12021.0
2023-11-13,21.465,21.465,21.445,21.445,12022.0
2023-11-14,21.445,21.445,21.335,21.335,23391.0
2023-11-15,21.7,22.385,21.7,22.385,308.0
2023-11-16,22.395,22.395,22.395,22.395,1.0
2023-11-17,22.395,22.395,22.395,22.395,0.0
2023-11-20,22.395,22.395,22.395,22.395,0.0
2023-11-21,22.455,22.455,22.455,22.455,23.0
2023-11-22,22.315,22.315,22.315,22.315,1887.0
2023-11-23,22.38,22.38,22.38,22.38,5000.0
2023-11-24,22.405,22.405,22.405,22.405,3184.0
2023-11-27,22.405,22.405,22.405,22.405,0.0
2023-11-28,22.51,22.51,22.51,22.51,1.0
2023-11-29,22.51,22.51,22.51,22.51,0.0
2023-11-30,22.51,22.51,22.51,22.51,0.0
2023-12-01,22.73,22.74,22.65,22.65,6598.0
2023-12-04,23.18,23.19,23.18,23.19,2040.0
2023-12-05,23.29,23.29,23.29,23.29,9000.0
2023-12-06,23.29,23.29,23.29,23.29,0.0
2023-12-07,23.29,23.29,23.29,23.29,0.0
2023-12-08,23.29,23.29,23.29,23.29,0.0
2023-12-11,23.29,23.29,23.29,23.29,0.0
2023-12-12,23.345,23.355,23.345,23.355,7000.0
2023-12-13,23.395,23.395,23.395,23.395,20.0
2023-12-14,23.395,23.395,23.395,23.395,0.0
2023-12-15,24.165,24.89,24.165,24.855,72368.0
2023-12-18,24.565,24.62,24.565,24.62,10386.0
2023-12-19,24.445,24.49,24.445,24.49,10222.0
2023-12-20,24.53,24.53,24.53,24.53,312.0
2023-12-21,24.38,24.38,24.285,24.305,3602.0
2023-12-22,24.305,24.305,24.305,24.305,0.0
2023-12-27,24.64,24.64,24.565,24.565,20564.0
2023-12-28,24.77,24.77,24.77,24.77,5000.0
2023-12-29,24.855,24.885,24.81,24.885,16487.0
2024-01-02,24.64,24.65,24.64,24.65,12000.0
2024-01-03,24.715,24.79,24.705,24.755,20440.0
2024-01-04,24.215,24.215,24.215,24.215,1000.0
2024-01-05,24.305,24.305,24.25,24.25,960.0
2024-01-08,24.32,24.32,24.32,24.32,0.0
2024-01-09,24.32,24.32,24.32,24.32,0.0
2024-01-10,24.375,24.45,24.375,24.405,13005.0
2024-01-11,24.525,24.545,24.525,24.545,5019.0
2024-01-12,24.31,24.31,24.31,24.31,521.0
2024-01-15,24.375,24.5,24.375,24.5,1234.0
2024-01-16,24.5,24.5,24.425,24.425,114.0
2024-01-17,24.36,24.36,24.245,24.29,513.0
2024-01-18,23.805,23.805,23.805,23.805,700.0
2024-01-19,23.665,23.665,23.63,23.63,115.0
2024-01-22,23.965,23.965,23.965,23.965,2000.0
2024-01-23,23.965,23.965,23.965,23.965,0.0
2024-01-24,24.105,24.105,23.9,23.91,1021.0
2024-01-25,23.75,23.75,23.685,23.75,32676.0
2024-01-29,23.825,23.825,23.825,23.825,8516.0
2024-01-30,23.965,23.985,23.955,23.975,15047.0
2024-01-31,23.825,23.87,23.825,23.835,11362.0
2024-02-01,23.73,23.73,23.64,23.655,10772.0
2024-02-02,23.965,23.985,23.965,23.975,6828.0
2024-02-05,23.74,23.74,23.64,23.695,5476.0
2024-02-06,23.32,23.33,23.3,23.33,732.0
2024-02-07,23.575,23.585,23.575,23.585,724.0
2024-02-08,23.51,23.51,23.48,23.48,1405.0
2024-02-09,23.655,23.655,23.48,23.48,778.0
2024-02-12,23.585,23.585,23.585,23.585,5001.0
2024-02-13,23.65,23.65,23.62,23.62,739.0
2024-02-14,23.265,23.265,23.155,23.155,654.0
2024-02-15,23.255,23.32,23.255,23.31,1170.0
2024-02-16,23.76,23.805,23.715,23.78,54944.0
2024-02-19,23.655,23.675,23.64,23.655,25936.0
2024-02-20,24.285,24.285,23.6,23.6,8374.0
2024-02-21,23.585,23.585,23.575,23.575,57.0
2024-02-22,23.74,23.74,23.725,23.73,6811.0
2024-02-23,23.725,23.74,23.665,23.665,8523.0
2024-02-26,23.62,23.63,23.6,23.6,7227.0
2024-02-27,23.425,23.425,23.425,23.425,3050.0
2024-02-28,23.47,23.47,23.47,23.47,1493.0
2024-02-29,23.47,23.47,23.47,23.47,0.0
2024-03-01,23.59,23.59,23.585,23.585,11.0
2024-03-04,23.78,23.79,23.76,23.78,508.0
2024-03-05,23.93,23.94,23.92,23.94,394.0
2024-03-06,23.695,23.695,23.695,23.695,17.0
2024-03-07,23.79,23.79,23.715,23.76,16980.0
2024-03-08,23.865,23.87,23.865,23.87,877.0
2024-03-11,24.105,24.105,24.105,24.105,1704.0
2024-03-12,24.095,24.095,24.06,24.07,3874.0
2024-03-13,23.965,23.965,23.91,23.955,6180.0
2024-03-14,23.88,23.89,23.815,23.865,7761.0
2024-03-15,23.525,23.62,23.525,23.62,945.0
2024-03-18,23.535,23.555,23.525,23.555,1458.0
2024-03-19,23.575,23.575,23.49,23.565,1937.0
2024-03-20,23.63,23.63,23.585,23.6,986.0
2024-03-21,23.805,23.805,23.805,23.805,204.0
2024-03-22,24.005,24.005,23.93,23.93,35921.0
2024-03-25,23.78,23.78,23.73,23.75,5494.0
2024-03-26,23.695,23.695,23.665,23.685,32822.0
2024-03-27,23.655,23.655,23.655,23.655,2.0
2024-03-28,24.005,24.085,24.005,24.08,13484.0
2024-04-02,24.115,24.115,23.985,24.04,39045.0
2024-04-03,23.65,23.65,23.585,23.585,451368.0
2024-04-04,23.62,23.65,23.535,23.62,33687.0
2024-04-05,23.46,23.49,23.45,23.49,8811.0
2024-04-08,23.6,23.6,23.555,23.6,20173.0
2024-04-09,23.88,23.935,23.86,23.935,4993.0
2024-04-10,24.14,24.15,24.095,24.14,3393.0
2024-04-11,23.38,23.38,23.285,23.34,9454.0
2024-04-12,23.405,23.415,23.34,23.34,4553.0
2024-04-15,23.215,23.215,23.17,23.19,5342.0
2024-04-16,22.82,22.84,22.765,22.82,20773.0
2024-04-17,22.595,22.625,22.555,22.625,5515.0
2024-04-18,22.455,22.49,22.385,22.48,6007.0
2024-04-19,22.48,22.48,22.225,22.375,25570.0
2024-04-22,22.63,22.64,22.595,22.625,29879.0
2024-04-23,22.84,22.945,22.8,22.83,58189.0
2024-04-24,23.595,23.595,22.99,23.095,7789.0
2024-04-26,23.115,23.115,22.82,22.885,30500.0
2024-04-29,22.99,23.01,22.935,23.0,7140.0
2024-04-30,23.14,23.14,23.095,23.14,11592.0
2024-05-01,22.895,22.895,22.81,22.885,6267.0
2024-05-02,22.96,22.97,22.895,22.935,8064.0
2024-05-03,23.2,23.215,23.095,23.13,30694.0
2024-05-06,23.37,23.385,23.33,23.38,11225.0
2024-05-07,23.405,23.415,23.385,23.415,8559.0
2024-05-08,23.565,23.575,23.54,23.565,6462.0
2024-05-09,23.415,23.555,23.385,23.405,112587.0
2024-05-10,23.735,23.785,23.7,23.715,17366.0
2024-05-13,23.7,23.7,23.595,23.68,6755.0
2024-05-14,23.785,23.785,23.715,23.735,7275.0
2024-05-15,23.915,23.915,23.85,23.85,43550.0
2024-05-16,24.245,24.285,24.19,24.255,39005.0
2024-05-17,24.135,24.18,24.105,24.105,11038.0
2024-05-20,24.21,24.225,24.15,24.15,19933.0
2024-05-21,24.065,24.065,24.0,24.01,8094.0
2024-05-22,24.04,24.04,23.965,23.99,15591.0
2024-05-23,23.8,23.905,23.8,23.85,9903.0
2024-05-24,23.425,23.435,23.35,23.35,39885.0
2024-05-27,23.405,23.425,23.37,23.405,31348.0
2024-05-28,23.465,23.47,23.405,23.425,28517.0
2024-05-29,23.3,23.31,23.19,23.255,100210.0
2024-05-30,23.055,23.085,23.0,23.0,5485.0
2024-05-31,23.405,23.415,23.32,23.38,38334.0
2024-06-03,23.915,23.915,23.775,23.775,48158.0
2024-06-04,23.735,23.735,23.67,23.67,23137.0
2024-06-05,23.925,23.925,23.86,23.915,9393.0
2024-06-06,23.965,23.965,23.88,23.925,5169.0
2024-06-07,23.935,23.935,23.86,23.86,2516.0
2024-06-11,23.585,23.67,23.575,23.67,30264.0
2024-06-12,23.49,23.5,23.465,23.49,10342.0
2024-06-13,23.715,23.75,23.65,23.7,66587.0
2024-06-14,23.65,23.765,23.65,23.67,299094.0
2024-06-17,23.67,23.7,23.64,23.65,17718.0
2024-06-18,23.715,23.895,23.625,23.63,19877.0
2024-06-19,23.765,23.765,23.715,23.765,25042.0
2024-06-20,23.765,23.765,23.65,23.725,48164.0
2024-06-21,23.69,23.7,23.63,23.66,12601.0
2024-06-24,23.69,23.69,23.62,23.68,3318.0
2024-06-25,23.955,23.955,23.88,23.935,30730.0
2024-06-26,23.625,23.65,23.595,23.615,11767.0
2024-06-27,23.52,23.555,23.48,23.555,25250.0
2024-06-28,23.735,23.84,23.725,23.725,20171.0
2024-07-01,23.96,23.96,23.875,23.94,4520.0
2024-07-02,23.75,23.785,23.73,23.785,6393.0
2024-07-03,23.9,23.95,23.855,23.92,6297.0
2024-07-04,24.055,24.055,23.93,23.96,2605.0
2024-07-05,23.96,23.995,23.93,23.96,17242.0
2024-07-08,23.985,24.005,23.92,23.995,12923.0
2024-07-09,24.035,24.065,23.995,24.045,11627.0
2024-07-10,24.065,24.065,23.96,23.995,5018.0
2024-07-11,24.31,24.33,24.275,24.275,4747.0
2024-07-12,24.805,24.845,24.76,24.845,85144.0
2024-07-15,24.98,24.98,24.91,24.96,10518.0
2024-07-16,25.075,25.13,25.01,25.13,96954.0
2024-07-17,25.315,25.33,25.245,25.315,15898.0
2024-07-18,25.4,25.42,25.35,25.35,57418.0
2024-07-19,25.14,25.2,25.095,25.2,41556.0
2024-07-22,25.17,25.17,25.025,25.115,14392.0
2024-07-23,25.4,25.445,25.37,25.41,16483.0
2024-07-24,25.37,25.38,25.285,25.325,8798.0
2024-07-25,24.98,24.98,24.91,24.98,17460.0
2024-07-26,24.875,24.885,24.8,24.815,15485.0
2024-07-29,25.16,25.22,25.14,25.16,25940.0
2024-07-30,25.235,25.245,25.105,25.22,101677.0
2024-07-31,25.315,25.435,25.285,25.425,98801.0
2024-08-01,25.37,25.37,25.305,25.37,16020.0
2024-08-02,25.425,25.53,25.42,25.475,99826.0
2024-08-05,25.42,25.475,25.18,25.18,97037.0
2024-08-06,24.845,24.93,24.805,24.93,29820.0
2024-08-07,25.14,25.455,25.14,25.455,58382.0
2024-08-08,25.21,25.285,25.16,25.2,23286.0
2024-08-09,25.4,25.485,25.4,25.435,5385.0
2024-08-12,25.59,25.685,25.59,25.63,5054.0
2024-08-13,25.475,25.495,25.42,25.445,7636.0
2024-08-14,25.53,25.675,25.53,25.675,4132.0
2024-08-15,25.76,25.81,25.75,25.79,8182.0
2024-08-16,25.82,25.83,25.79,25.8,15523.0
2024-08-19,25.76,25.8,25.725,25.79,7640.0
2024-08-20,25.96,25.97,25.885,25.96,260673.0
2024-08-21,25.97,25.98,25.915,25.925,117203.0
2024-08-22,26.02,26.065,25.97,26.02,55725.0
2024-08-23,26.18,26.2,26.145,26.19,12983.0
2024-08-26,26.555,26.58,26.465,26.58,6388.0
2024-08-27,26.535,26.63,26.535,26.63,28695.0
2024-08-28,26.675,26.705,26.65,26.695,10716.0
2024-08-29,26.61,26.64,26.58,26.6,8079.0
2024-08-30,26.475,26.495,26.43,26.475,4710.0
2024-09-02,26.64,26.715,26.64,26.675,14376.0
2024-09-03,26.725,26.79,26.725,26.78,5382.0
2024-09-04,26.64,26.64,26.525,26.57,16027.0
2024-09-05,26.685,26.735,26.685,26.705,18560.0
2024-09-06,26.65,26.735,26.65,26.715,4981.0
2024-09-09,26.685,26.725,26.64,26.685,6948.0
2024-09-10,26.875,26.875,26.8,26.87,3145.0
2024-09-11,27.2,27.23,27.2,27.23,67587.0
2024-09-12,27.24,27.27,27.21,27.23,8795.0
2024-09-13,27.295,27.41,27.295,27.355,9051.0
2024-09-16,27.765,27.775,27.555,27.62,16181.0
2024-09-17,27.63,27.67,27.61,27.64,25125.0
2024-09-18,27.45,27.46,27.39,27.39,27291.0
2024-09-19,27.48,27.48,27.355,27.42,18414.0
2024-09-20,27.4,27.42,27.355,27.355,20851.0
2024-09-23,27.315,27.325,27.26,27.295,19566.0
2024-09-24,27.575,27.575,27.495,27.575,34015.0
2024-09-25,27.495,27.505,27.45,27.46,17447.0
2024-09-26,27.46,27.49,27.41,27.48,15085.0
2024-09-27,27.285,27.345,27.285,27.345,9844.0
2024-09-30,27.525,27.525,27.325,27.345,31057.0
2024-10-01,27.43,27.44,27.39,27.4,14290.0
2024-10-02,27.285,27.285,27.23,27.27,17220.0
2024-10-03,27.19,27.2,27.165,27.165,11585.0
2024-10-04,27.18,27.18,26.98,27.01,32806.0
2024-10-07,27.085,27.085,26.925,26.925,7448.0
2024-10-08,26.705,26.745,26.62,26.63,73132.0
2024-10-09,26.61,26.655,26.59,26.61,19840.0
2024-10-10,26.7,26.71,26.68,26.71,12447.0
2024-10-11,26.545,26.565,26.525,26.545,11617.0
2024-10-14,26.67,26.885,26.67,26.795,8658.0
2024-10-15,26.95,26.97,26.93,26.93,51505.0
2024-10-16,27.015,27.115,27.015,27.075,20284.0
2024-10-17,27.41,27.48,27.345,27.355,26550.0
2024-10-18,27.27,27.275,27.2,27.2,9813.0
2024-10-21,27.375,27.375,27.325,27.325,9637.0
2024-10-22,27.325,27.325,26.785,26.785,11241.0
2024-10-23,26.885,26.91,26.855,26.89,18915.0
2024-10-24,27.025,27.065,27.01,27.045,9215.0
2024-10-25,27.18,27.19,26.99,27.025,46126.0
2024-10-28,26.96,26.96,26.805,26.805,42741.0
2024-10-29,26.95,26.95,26.885,26.885,9815.0
2024-10-30,26.885,26.885,26.765,26.785,24868.0
2024-10-31,26.785,26.865,26.785,26.815,13223.0
2024-11-01,26.285,26.335,26.265,26.265,81377.0
2024-11-04,26.095,26.15,25.995,26.15,19686.0
2024-11-05,26.315,26.315,26.245,26.285,9049.0
2024-11-06,26.67,26.815,26.565,26.73,103475.0
2024-11-07,26.72,26.73,26.14,26.18,32701.0
2024-11-08,26.47,26.47,26.37,26.43,20955.0
2024-11-11,26.765,26.765,26.7,26.75,17431.0
2024-11-12,26.68,26.68,26.625,26.65,23221.0
2024-11-13,26.575,26.575,26.305,26.345,77096.0
2024-11-14,26.46,26.47,26.38,26.38,36510.0
2024-11-15,26.21,26.235,26.18,26.22,12621.0
2024-11-18,26.335,26.335,26.23,26.265,18546.0
2024-11-19,26.38,26.44,26.355,26.43,26882.0
2024-11-20,26.41,27.025,26.41,26.525,34474.0
2024-11-21,26.515,26.515,26.4,26.41,14893.0
2024-11-22,26.565,26.585,26.545,26.545,13471.0
2024-11-25,26.835,27.095,26.775,26.775,121023.0
2024-11-26,27.025,27.035,26.865,26.99,103689.0
2024-11-27,27.075,27.375,27.0,27.055,38550.0
2024-11-28,27.18,27.275,27.18,27.21,36783.0
2024-11-29,27.27,27.305,27.23,27.23,12097.0
2024-12-02,27.16,27.17,27.105,27.135,15352.0
2024-12-03,27.115,27.115,26.805,26.845,12696.0
2024-12-04,26.74,26.74,26.625,26.66,65021.0
2024-12-05,26.67,26.68,26.625,26.67,21114.0
2024-12-06,26.585,26.585,26.535,26.555,54186.0
2024-12-09,26.595,26.595,26.525,26.535,33252.0
2024-12-10,26.585,26.585,26.535,26.555,16800.0
2024-12-11,26.4,26.4,26.255,26.255,52402.0
2024-12-12,26.17,26.21,26.17,26.18,55610.0
2024-12-13,26.2,26.21,26.14,26.18,33023.0
2024-12-16,26.18,26.18,26.015,26.055,61129.0
2024-12-17,25.995,25.995,25.92,25.92,84304.0
2024-12-18,25.85,25.94,25.85,25.9,28459.0
2024-12-19,25.035,25.035,24.91,25.025,28449.0
2024-12-20,24.745,24.745,24.61,24.66,20272.0
2024-12-23,25.12,25.13,25.09,25.11,17477.0
2024-12-24,25.205,25.205,25.13,25.13,14762.0
2024-12-27,25.15,25.495,25.15,25.39,13984.0
2024-12-30,25.17,25.205,25.13,25.17,12083.0
2024-12-31,25.1,25.1,25.015,25.025,7294.0
2025-01-02,25.025,25.39,25.025,25.295,5145.0
2025-01-03,25.14,25.225,25.12,25.17,3767.0
2025-01-06,25.265,25.4,25.205,25.205,9057.0
2025-01-07,25.3,25.3,25.045,25.105,39872.0
2025-01-08,24.985,24.985,24.91,24.965,8467.0
2025-01-09,24.965,25.365,24.85,24.89,5293.0
2025-01-10,24.9,24.93,24.84,24.93,22251.0
2025-01-13,24.86,24.86,24.275,24.295,54181.0
2025-01-14,24.605,24.615,24.57,24.57,8742.0
2025-01-15,24.415,24.78,24.415,24.705,19595.0
2025-01-16,24.9,24.995,24.9,24.91,7226.0
2025-01-17,25.25,25.305,25.23,25.26,8226.0
2025-01-20,25.18,25.305,25.18,25.305,26692.0
2025-01-21,25.315,25.395,25.24,25.315,22031.0
2025-01-22,25.325,25.705,25.325,25.65,8134.0
2025-01-23,25.26,25.315,25.2,25.315,59855.0
2025-01-24,25.315,25.54,24.89,25.53,181196.0
2025-01-28,25.53,25.735,25.53,25.705,41648.0
2025-01-29,25.58,25.63,25.55,25.59,23915.0
2025-01-30,25.48,25.48,25.29,25.3,8198.0
2025-01-31,25.6,25.62,25.5,25.6,59296.0
2025-02-03,26.26,26.26,25.15,25.315,57869.0
2025-02-04,25.29,25.58,25.29,25.3,37364.0
2025-02-05,25.395,25.56,25.395,25.53,23799.0
2025-02-06,25.745,25.98,25.745,25.785,53559.0
2025-02-07,25.88,26.34,25.84,25.91,34250.0
2025-02-10,25.725,25.87,25.725,25.825,14669.0
2025-02-11,25.795,25.825,25.725,25.725,16088.0
2025-02-12,25.9,25.9,25.835,25.85,22863.0
2025-02-13,25.84,25.85,25.755,25.755,20317.0
2025-02-14,26.135,26.135,25.96,25.97,39042.0
2025-02-17,25.95,25.96,25.715,25.835,20066.0
2025-02-18,25.88,25.915,25.815,25.815,17849.0
2025-02-19,25.92,25.94,25.89,25.9,18101.0
2025-02-20,25.88,25.9,25.775,25.825,26464.0
2025-02-21,25.97,25.97,25.93,25.97,8806.0
2025-02-24,25.85,25.95,25.835,25.94,34237.0
2025-02-25,25.92,26.015,25.9,25.98,15851.0
2025-02-26,26.165,26.165,26.105,26.155,40634.0
2025-02-27,26.58,26.58,26.045,26.105,18150.0
2025-02-28,26.125,26.185,26.115,26.185,43551.0
2025-03-03,26.3,26.34,26.23,26.33,42617.0
2025-03-04,26.27,26.445,26.27,26.375,45994.0
2025-03-05,26.21,26.24,26.135,26.165,34029.0
2025-03-06,26.135,27.255,26.065,26.135,585463.0
2025-03-07,25.57,25.63,25.52,25.55,46545.0
2025-03-10,25.64,25.64,25.51,25.51,5908.0
2025-03-11,25.5,25.57,25.31,25.57,61918.0
2025-03-12,25.3,25.355,25.23,25.315,74220.0
2025-03-13,25.305,25.405,25.25,25.25,41225.0
2025-03-14,24.95,24.985,24.91,24.95,9659.0
2025-03-17,25.13,25.17,25.075,25.075,39632.0
2025-03-18,25.53,25.55,25.49,25.49,44403.0
2025-03-19,25.49,25.53,25.385,25.415,11889.0
2025-03-20,25.49,25.55,25.48,25.545,96360.0
2025-03-21,25.425,25.48,25.425,25.435,34021.0
2025-03-24,25.25,25.28,25.24,25.27,14877.0
2025-03-25,25.425,25.54,25.415,25.415,18212.0
2025-03-26,25.29,25.3,25.26,25.26,23729.0
2025-03-27,25.355,25.465,25.335,25.435,8484.0
2025-03-28,25.325,25.395,25.18,25.29,15364.0
2025-03-31,25.21,25.365,25.21,25.335,35342.0
2025-04-01,25.5,25.53,25.455,25.5,78321.0
2025-04-02,25.5,25.55,25.435,25.48,43965.0
2025-04-03,25.27,25.415,25.17,25.385,92033.0
2025-04-04,24.89,24.89,24.745,24.765,28408.0
2025-04-07,23.34,23.635,23.175,23.36,30530.0
2025-04-08,23.565,23.85,23.185,23.43,64225.0
2025-04-09,22.82,22.82,22.2,22.2,412030.0
2025-04-10,24.095,24.315,23.88,23.92,33375.0
2025-04-11,23.235,23.605,23.165,23.595,58345.0
2025-04-14,23.86,23.93,23.85,23.89,22403.0
2025-04-15,24.245,24.315,24.235,24.255,19138.0
2025-04-16,24.41,24.5,24.365,24.43,357386.0
2025-04-17,24.54,24.57,24.44,24.57,23486.0
2025-04-22,24.57,24.57,24.44,24.5,39183.0
2025-04-23,25.12,25.22,25.01,25.2,106403.0
2025-04-24,25.03,25.03,24.805,24.865,30617.0
2025-04-28,24.895,24.945,24.845,24.855,41074.0
2025-04-29,25.07,25.16,25.07,25.09,33626.0
2025-04-30,25.2,25.415,24.99,25.06,104639.0
2025-05-01,25.15,25.295,25.15,25.285,12535.0
2025-05-02,25.395,25.7,25.355,25.52,24811.0
2025-05-05,25.57,25.58,25.445,25.445,20636.0
2025-05-06,25.65,25.67,25.57,25.63,96594.0
2025-05-07,25.69,25.69,25.55,25.55,26706.0
2025-05-08,25.55,25.64,25.495,25.6,16794.0
2025-05-09,25.6,25.6,25.315,25.355,11811.0
2025-05-12,25.63,25.75,25.63,25.72,20772.0
2025-05-13,25.61,25.71,25.6,25.63,12779.0
2025-05-14,25.42,25.435,25.355,25.415,16742.0
2025-05-15,25.18,25.2,25.14,25.18,13940.0
2025-05-16,25.63,25.63,25.57,25.6,23908.0
2025-05-19,25.65,25.75,25.6,25.65,83671.0
2025-05-20,26.035,26.035,25.835,25.845,33679.0
2025-05-21,25.835,25.885,25.6,25.6,34002.0
2025-05-22,25.21,25.275,25.21,25.22,16350.0
2025-05-23,25.17,25.2,25.15,25.18,11646.0
2025-05-26,25.325,25.345,25.235,25.335,17179.0
2025-05-27,25.395,25.445,25.335,25.425,52129.0
2025-05-28,25.57,25.6,25.52,25.56,41913.0
2025-05-29,25.8,25.895,25.74,25.825,44889.0
2025-05-30,25.805,25.835,25.78,25.825,27266.0
2025-06-02,25.72,25.8,25.62,25.62,22277.0
2025-06-03,25.78,25.875,25.78,25.875,11928.0
2025-06-04,25.805,25.825,25.77,25.77,21372.0
2025-06-05,25.75,25.79,25.74,25.76,8546.0
2025-06-06,25.825,25.865,25.8,25.845,29348.0
2025-06-10,25.845,26.085,25.845,26.045,34207.0
2025-06-11,26.165,26.18,26.12,26.14,33208.0
2025-06-12,26.67,26.67,25.925,25.935,20716.0
2025-06-13,25.905,25.905,25.64,25.75,16521.0
2025-06-16,25.75,25.935,25.75,25.895,106083.0
2025-06-17,25.885,25.885,25.73,25.845,17844.0
2025-06-18,25.875,25.915,25.865,25.915,23966.0
2025-06-19,26.035,26.035,25.915,25.915,22985.0
2025-06-20,25.955,25.955,25.815,25.815,7780.0
2025-06-23,25.925,25.935,25.855,25.935,16246.0
2025-06-24,26.35,26.395,26.27,26.385,36644.0
2025-06-25,26.11,26.36,26.11,26.36,18984.0
2025-06-26,25.8,25.835,25.76,25.825,25413.0
2025-06-27,25.935,25.935,25.74,25.815,22513.0
2025-06-30,25.875,25.935,25.805,25.935,10089.0
2025-07-01,25.87,25.98,25.87,25.97,32815.0
2025-07-02,25.96,26.145,25.96,26.135,25240.0
2025-07-03,26.135,26.155,26.065,26.095,79831.0
2025-07-04,26.105,26.135,25.99,25.99,13900.0
2025-07-07,26.0,26.065,25.98,26.065,43374.0
2025-07-08,25.91,25.93,25.83,25.87,17276.0
2025-07-09,25.78,25.85,25.74,25.75,15103.0
2025-07-10,25.79,25.8,25.75,25.79,63012.0
2025-07-11,25.9,25.9,25.83,25.86,17108.0
2025-07-14,25.85,25.86,25.81,25.84,20959.0
2025-07-15,26.095,26.095,26.0,26.065,26864.0
2025-07-16,25.75,25.81,25.71,25.79,75871.0
2025-07-17,25.92,25.92,25.81,25.91,64920.0
2025-07-18,25.95,25.99,25.9,25.99,44736.0
2025-07-21,26.075,26.075,25.95,26.0,30137.0
2025-07-22,26.065,26.115,26.035,26.045,15717.0
2025-07-23,26.415,26.455,26.375,26.385,18887.0
2025-07-24,26.345,26.355,26.295,26.355,59677.0
2025-07-25,26.325,26.355,26.285,26.325,20727.0
2025-07-28,26.305,26.365,26.265,26.325,63214.0
2025-07-29,26.035,26.035,25.92,25.98,22299.0
2025-07-30,26.375,26.435,26.355,26.355,16983.0
2025-07-31,26.155,26.155,25.91,25.91,86806.0
2025-08-01,25.68,25.77,25.6,25.6,81631.0
2025-08-04,25.6,25.64,25.51,25.59,30085.0
2025-08-05,25.86,25.89,25.81,25.89,40919.0
2025-08-06,25.95,26.045,25.93,26.045,109302.0
2025-08-07,25.86,25.94,25.8,25.8,43179.0
2025-08-08,26.78,26.78,25.9,25.99,124675.0
2025-08-11,25.95,25.96,25.85,25.87,102890.0
2025-08-12,25.73,25.76,25.67,25.71,18014.0
2025-08-13,25.77,25.85,25.77,25.78,20296.0
2025-08-14,25.82,25.98,25.82,25.9,39003.0
2025-08-15,25.87,25.91,25.79,25.91,18360.0
2025-08-18,25.91,25.95,25.89,25.94,14069.0
2025-08-19,25.77,25.77,25.69,25.73,22705.0
2025-08-20,26.0,26.135,26.0,26.095,28288.0
2025-08-21,26.215,26.215,26.125,26.185,31363.0
2025-08-22,26.135,26.185,26.105,26.145,27518.0
2025-08-25,26.395,26.515,26.385,26.385,32483.0
2025-08-26,26.405,26.405,26.225,26.225,33199.0
2025-08-27,26.285,26.335,26.265,26.315,25362.0
2025-08-28,26.565,26.615,26.525,26.605,18135.0
2025-08-29,26.485,26.485,26.345,26.345,126056.0
2025-09-01,26.585,26.585,26.455,26.465,15019.0
2025-09-02,26.465,26.555,26.445,26.445,19311.0
2025-09-03,26.045,26.055,25.94,25.94,20565.0
2025-09-04,26.215,26.225,26.095,26.215,19426.0
2025-09-05,26.325,26.375,26.295,26.375,25512.0
2025-09-08,26.545,26.595,26.525,26.595,21618.0
2025-09-09,26.505,26.585,26.505,26.545,47137.0
2025-09-10,26.435,26.545,26.365,26.365,128390.0
2025-09-11,26.525,26.545,26.375,26.375,12838.0
2025-09-12,26.79,26.82,26.75,26.81,61392.0
2025-09-15,26.82,26.82,26.685,26.685,21104.0
2025-09-16,26.77,26.78,26.675,26.675,14128.0
2025-09-17,26.72,26.72,26.535,26.655,58846.0
2025-09-18,26.575,26.615,26.545,26.575,18396.0
2025-09-19,26.645,26.665,26.465,26.465,16251.0
2025-09-22,26.545,26.575,26.425,26.425,14340.0
2025-09-23,26.445,26.535,26.405,26.405,46090.0
2025-09-24,26.615,26.72,26.615,26.72,62253.0
2025-09-25,26.495,26.535,26.445,26.445,33250.0
2025-09-26,26.495,26.495,26.365,26.385,24021.0
2025-09-29,26.495,26.695,26.495,26.625,22844.0
2025-09-30,26.515,26.645,26.495,26.545,160469.0
2025-10-01,26.74,26.78,26.625,26.78,10416.0
2025-10-02,26.78,26.88,26.78,26.87,18336.0
2025-10-03,26.86,26.86,26.685,26.685,20701.0
2025-10-06,26.73,26.86,26.73,26.82,11846.0
2025-10-07,26.665,26.695,26.605,26.605,7338.0
2025-10-08,26.615,26.635,26.525,26.585,22482.0
2025-10-09,26.635,26.635,26.365,26.365,29959.0
2025-10-10,26.36,26.4,26.31,26.38,47536.0
2025-10-13,26.24,26.27,26.14,26.23,37529.0
2025-10-14,26.36,26.36,26.24,26.25,23517.0
2025-10-15,26.58,26.61,26.48,26.48,20710.0
2025-10-16,26.85,26.85,26.77,26.8,38246.0
2025-10-17,26.78,26.78,26.67,26.74,63256.0
2025-10-20,26.8,27.0,26.8,26.94,38219.0
2025-10-21,27.19,27.21,27.11,27.13,19065.0
2025-10-22,27.21,27.21,27.05,27.12,30192.0
2025-10-23,27.23,27.33,27.23,27.27,22782.0
2025-10-24,27.27,27.32,27.16,27.16,31507.0
2025-10-27,27.35,27.38,27.25,27.25,36219.0
2025-10-28,27.36,27.37,27.32,27.32,25709.0
2025-10-29,27.04,27.04,26.86,26.95,286470.0
2025-10-30,26.52,26.62,26.46,26.56,42658.0
2025-10-31,26.54,26.54,26.41,26.48,64347.0
2025-11-03,26.62,26.62,26.45,26.45,72070.0
2025-11-04,26.55,26.6,26.45,26.45,55953.0
2025-11-05,26.75,26.75,26.55,26.66,156257.0
2025-11-06,26.65,26.66,26.58,26.66,21932.0
2025-11-07,26.66,26.68,26.61,26.66,66690.0
2025-11-10,26.96,27.01,26.86,26.86,17127.0
2025-11-11,26.81,26.91,26.81,26.85,60746.0
2025-11-12,26.8,27.11,26.8,27.01,25259.0
2025-11-13,27.01,27.01,26.85,26.86,19291.0
2025-11-14,26.8,26.8,26.59,26.59,24477.0
2025-11-17,26.61,26.66,26.59,26.59,89473.0
2025-11-18,26.4,26.57,26.4,26.46,39362.0
2025-11-19,26.58,26.62,26.56,26.56,52148.0
2025-11-20,26.59,26.6,26.39,26.42,39344.0
2025-11-21,26.26,26.41,26.26,26.36,78464.0
2025-11-24,26.72,26.72,26.61,26.63,35665.0
2025-11-25,26.7,26.7,26.63,26.66,39655.0
2025-11-26,26.81,26.97,26.81,26.86,36853.0