Date,Open,High,Low,Close,Volume
2022-11-14,19.59677398738275,19.59677398738275,19.59677398738275,19.59677398738275,0.0
2022-11-15,19.647231925236795,19.647231925236795,19.647231925236795,19.647231925236795,0.0
2022-11-16,19.715374459567222,19.715374459567222,19.715374459567222,19.715374459567222,1.0
2022-11-17,19.776337357919367,19.776337357919367,19.75892220619673,19.75892220619673,2259.0
2022-11-18,19.854708920746774,19.854708920746774,19.69796260870086,19.69796260870086,2214.0
2022-11-21,19.680542505260053,19.715374459567222,19.680542505260053,19.715374459567222,411.0
2022-11-22,19.724092287224742,19.724092287224742,19.663135092344223,19.663135092344223,184.0
2022-11-23,19.776335829995187,19.776335829995187,19.767629085285886,19.767629085285886,2523.0
2022-11-24,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,1767.0
2022-11-25,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,0.0
2022-11-28,19.72408896790421,19.72408896790421,19.72408896790421,19.72408896790421,440.0
2022-11-29,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,960.0
2022-11-30,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,0.0
2022-12-01,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,0.0
2022-12-02,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,22.0
2022-12-05,19.74150081877058,19.74150081877058,19.74150081877058,19.74150081877058,0.0
2022-12-06,19.8024623235784,19.8024623235784,19.8024623235784,19.8024623235784,19.0
2022-12-07,19.8024623235784,19.8024623235784,19.8024623235784,19.8024623235784,0.0
2022-12-08,19.8024623235784,19.8024623235784,19.8024623235784,19.8024623235784,0.0
2022-12-09,19.85471122736119,19.85471122736119,19.85471122736119,19.85471122736119,26.0
2022-12-12,19.85471122736119,19.85471122736119,19.85471122736119,19.85471122736119,0.0
2022-12-13,19.85471122736119,19.85471122736119,19.85471122736119,19.85471122736119,0.0
2022-12-14,19.85471122736119,19.85471122736119,19.85471122736119,19.85471122736119,0.0
2022-12-15,19.872124985539514,19.872124985539514,19.872124985539514,19.872124985539514,20.0
2022-12-16,19.872124985539514,19.872124985539514,19.872124985539514,19.872124985539514,0.0
2022-12-19,19.84600244096008,19.84600244096008,19.84600244096008,19.84600244096008,87.0
2022-12-20,19.84600244096008,19.84600244096008,19.84600244096008,19.84600244096008,0.0
2022-12-21,19.84600244096008,19.84600244096008,19.84600244096008,19.84600244096008,0.0
2022-12-22,19.9679216359518,19.9679216359518,19.9679216359518,19.9679216359518,1290.0
2022-12-23,19.9679216359518,19.9679216359518,19.9679216359518,19.9679216359518,0.0
2022-12-28,19.9679216359518,19.9679216359518,19.9679216359518,19.9679216359518,0.0
2022-12-29,19.9679216359518,19.9679216359518,19.9679216359518,19.9679216359518,0.0
2022-12-30,19.97,19.97,19.97,19.97,0.0
2023-01-03,20.03,20.065,20.03,20.065,43.0
2023-01-04,20.065,20.065,20.065,20.065,0.0
2023-01-05,20.065,20.065,20.065,20.065,0.0
2023-01-06,19.98,19.98,19.98,19.98,27.0
2023-01-09,19.98,19.98,19.98,19.98,0.0
2023-01-10,19.98,19.98,19.98,19.98,0.0
2023-01-11,19.98,19.98,19.98,19.98,0.0
2023-01-12,19.98,19.98,19.98,19.98,0.0
2023-01-13,19.98,19.98,19.98,19.98,0.0
2023-01-16,20.12,20.12,20.12,20.12,22.0
2023-01-17,20.12,20.12,20.12,20.12,38.0
2023-01-18,20.12,20.225,20.12,20.19,39.0
2023-01-19,20.195,20.195,20.19,20.19,1000.0
2023-01-20,20.295,20.295,20.19,20.19,456.0
2023-01-23,20.25,20.25,20.19,20.19,21.0
2023-01-24,20.275,20.275,20.19,20.19,21.0
2023-01-25,20.265,20.265,20.19,20.19,21.0
2023-01-27,20.19,20.19,20.19,20.19,0.0
2023-01-30,20.26,20.265,20.26,20.26,43.0
2023-01-31,20.265,20.33,20.265,20.265,209.0
2023-02-01,19.995,19.995,19.995,19.995,68.0
2023-02-02,20.33,20.33,19.995,19.995,127.0
2023-02-03,20.39,20.46,20.39,20.45,1069.0
2023-02-06,20.45,20.45,20.45,20.45,0.0
2023-02-07,20.45,20.45,20.45,20.45,0.0
2023-02-08,20.45,20.45,20.45,20.45,0.0
2023-02-09,20.46,20.46,20.46,20.46,663.0
2023-02-10,20.505,20.505,20.485,20.485,3050.0
2023-02-13,20.44,20.485,20.44,20.485,1045.0
2023-02-14,20.45,20.485,20.45,20.485,35.0
2023-02-15,20.485,20.485,20.485,20.485,0.0
2023-02-16,20.495,20.495,20.495,20.495,1000.0
2023-02-17,20.495,20.495,20.495,20.495,0.0
2023-02-20,20.6,20.6,20.495,20.495,40.0
2023-02-21,20.495,20.495,20.495,20.495,0.0
2023-02-22,20.495,20.495,20.495,20.495,0.0
2023-02-23,20.52,20.52,20.52,20.52,63.0
2023-02-24,20.51,20.51,20.51,20.51,4.0
2023-02-27,20.505,20.505,20.505,20.505,17.0
2023-02-28,20.505,20.505,20.505,20.505,0.0
2023-03-01,20.52,20.54,20.52,20.54,128.0
2023-03-02,20.54,20.54,20.54,20.54,0.0
2023-03-03,20.54,20.54,20.54,20.54,0.0
2023-03-06,20.54,20.54,20.54,20.54,0.0
2023-03-07,20.555,20.555,20.555,20.555,3000.0
2023-03-08,20.555,20.555,20.555,20.555,0.0
2023-03-09,20.555,20.555,20.555,20.555,250.0
2023-03-10,20.555,20.555,20.555,20.555,0.0
2023-03-13,20.505,20.555,20.505,20.555,100.0
2023-03-14,20.555,20.555,20.555,20.555,0.0
2023-03-15,20.29,20.555,20.29,20.555,500.0
2023-03-16,20.325,20.325,20.325,20.325,312.0
2023-03-17,20.325,20.325,20.325,20.325,0.0
2023-03-20,20.345,20.345,20.325,20.325,1800.0
2023-03-21,20.23,20.23,20.23,20.23,102.0
2023-03-22,20.23,20.23,20.23,20.23,0.0
2023-03-23,20.23,20.23,20.23,20.23,0.0
2023-03-24,20.23,20.23,20.23,20.23,0.0
2023-03-27,20.32,20.32,20.32,20.32,900.0
2023-03-28,20.32,20.32,20.32,20.32,0.0
2023-03-29,20.32,20.32,20.32,20.32,0.0
2023-03-30,20.275,20.32,20.275,20.32,1118.0
2023-03-31,20.32,20.32,20.32,20.32,0.0
2023-04-03,20.34,20.34,20.34,20.34,1302.0
2023-04-04,20.365,20.365,20.34,20.34,500.0
2023-04-05,20.435,20.435,20.365,20.365,2464.0
2023-04-06,20.365,20.365,20.365,20.365,0.0
2023-04-11,20.365,20.365,20.365,20.365,0.0
2023-04-12,20.365,20.365,20.365,20.365,0.0
2023-04-13,20.365,20.365,20.365,20.365,0.0
2023-04-14,20.365,20.365,20.365,20.365,0.0
2023-04-17,20.415,20.415,20.415,20.415,3033.0
2023-04-18,20.53,20.53,20.425,20.53,2152.0
2023-04-19,20.53,20.53,20.53,20.53,0.0
2023-04-20,20.53,20.53,20.53,20.53,0.0
2023-04-21,20.455,20.455,20.455,20.455,63.0
2023-04-24,20.39,20.455,20.39,20.455,150.0
2023-04-26,20.46,20.46,20.46,20.46,1733.0
2023-04-27,20.46,20.46,20.46,20.46,0.0
2023-04-28,20.46,20.46,20.46,20.46,0.0
2023-05-01,20.535,20.535,20.535,20.535,0.0
2023-05-02,20.535,20.535,20.535,20.535,0.0
2023-05-03,20.535,20.535,20.535,20.535,0.0
2023-05-04,20.535,20.535,20.48,20.535,1564.0
2023-05-05,20.535,20.535,20.535,20.535,0.0
2023-05-08,20.49,20.49,20.49,20.49,5.0
2023-05-09,20.51,20.52,20.51,20.52,6902.0
2023-05-10,20.52,20.52,20.52,20.52,0.0
2023-05-11,20.545,20.545,20.545,20.545,5500.0
2023-05-12,20.545,20.545,20.545,20.545,3445.0
2023-05-15,20.545,20.545,20.545,20.545,0.0
2023-05-16,20.525,20.525,20.49,20.49,5496.0
2023-05-17,20.535,20.535,20.49,20.49,1921.0
2023-05-18,20.525,20.525,20.49,20.49,1116.0
2023-05-19,20.49,20.49,20.49,20.49,0.0
2023-05-22,20.49,20.49,20.49,20.49,0.0
2023-05-23,20.58,20.58,20.56,20.56,3445.0
2023-05-24,20.58,20.58,20.58,20.58,2407.0
2023-05-25,20.605,20.605,20.605,20.605,7385.0
2023-05-26,20.605,20.605,20.605,20.605,0.0
2023-05-29,20.555,20.635,20.555,20.56,750.0
2023-05-30,20.73,20.73,20.635,20.635,6620.0
2023-05-31,20.635,20.635,20.635,20.635,0.0
2023-06-01,20.72,20.72,20.72,20.72,3002.0
2023-06-02,20.73,20.73,20.73,20.73,4115.0
2023-06-05,20.73,20.73,20.73,20.73,0.0
2023-06-06,20.695,20.695,20.695,20.695,10392.0
2023-06-07,20.625,20.695,20.625,20.695,4636.0
2023-06-08,20.705,20.75,20.705,20.75,19304.0
2023-06-09,20.775,20.775,20.75,20.75,9848.0
2023-06-13,20.66,20.71,20.66,20.71,160.0
2023-06-14,20.66,20.66,20.66,20.66,525.0
2023-06-15,20.66,20.66,20.66,20.66,0.0
2023-06-16,20.66,20.66,20.66,20.66,0.0
2023-06-19,20.66,20.66,20.66,20.66,0.0
2023-06-20,20.765,20.765,20.765,20.765,427.0
2023-06-21,20.765,20.765,20.765,20.765,5991.0
2023-06-22,20.765,20.765,20.765,20.765,0.0
2023-06-23,20.765,20.765,20.765,20.765,0.0
2023-06-26,20.765,20.765,20.765,20.765,0.0
2023-06-27,20.775,20.775,20.775,20.775,3587.0
2023-06-28,20.785,20.82,20.785,20.82,5037.0
2023-06-29,20.835,20.835,20.835,20.835,11941.0
2023-06-30,20.835,20.835,20.835,20.835,0.0
2023-07-03,20.835,20.845,20.835,20.845,4404.0
2023-07-04,20.845,20.845,20.785,20.845,4750.0
2023-07-05,20.845,20.845,20.845,20.845,3430.0
2023-07-06,20.845,20.845,20.845,20.845,0.0
2023-07-07,20.845,20.845,20.845,20.845,0.0
2023-07-10,20.835,20.835,20.785,20.835,6087.0
2023-07-11,20.835,20.835,20.835,20.835,0.0
2023-07-12,20.87,20.87,20.855,20.855,7052.0
2023-07-13,20.855,20.855,20.855,20.855,0.0
2023-07-14,20.925,20.925,20.915,20.915,3517.0
2023-07-17,20.915,20.915,20.915,20.915,2.0
2023-07-18,20.915,20.915,20.915,20.915,8117.0
2023-07-19,20.915,20.915,20.915,20.915,0.0
2023-07-20,20.91,20.91,20.89,20.91,2576.0
2023-07-21,20.91,20.91,20.91,20.91,0.0
2023-07-24,20.91,20.91,20.91,20.91,0.0
2023-07-25,20.945,20.945,20.91,20.91,33.0
2023-07-26,20.91,20.91,20.91,20.91,0.0
2023-07-27,21.005,21.005,20.91,20.91,426.0
2023-07-28,21.04,21.04,20.91,20.91,147.0
2023-07-31,21.005,21.06,21.005,21.06,255.0
2023-08-01,21.07,21.07,21.055,21.07,3244.0
2023-08-02,21.07,21.09,21.07,21.09,17875.0
2023-08-03,21.145,21.145,21.08,21.08,2.0
2023-08-04,21.17,21.18,21.17,21.18,9579.0
2023-08-07,21.11,21.11,21.11,21.11,701.0
2023-08-08,21.205,21.205,21.195,21.195,101.0
2023-08-09,21.25,21.25,21.16,21.16,2961.0
2023-08-10,21.285,21.285,21.145,21.145,2215.0
2023-08-11,21.205,21.215,21.205,21.215,53.0
2023-08-14,21.225,21.225,21.18,21.18,3321.0
2023-08-15,21.235,21.235,21.235,21.235,2530.0
2023-08-16,21.24,21.24,21.195,21.24,501.0
2023-08-17,21.26,21.26,21.26,21.26,664.0
2023-08-18,21.235,21.235,21.205,21.205,2038.0
2023-08-21,21.215,21.27,21.215,21.27,5907.0
2023-08-22,21.205,21.205,21.205,21.205,34.0
2023-08-23,21.24,21.24,21.19,21.195,3250.0
2023-08-24,21.36,21.36,21.36,21.36,3.0
2023-08-25,21.36,21.36,21.36,21.36,0.0
2023-08-28,21.235,21.27,21.235,21.27,2088.0
2023-08-29,21.27,21.27,21.27,21.27,0.0
2023-08-30,21.27,21.27,21.27,21.27,0.0
2023-08-31,21.305,21.305,21.27,21.27,130.0
2023-09-01,21.34,21.34,21.25,21.265,1750.0
2023-09-04,21.34,21.34,21.285,21.34,3436.0
2023-09-05,21.33,21.33,21.33,21.33,6.0
2023-09-06,21.35,21.355,21.295,21.295,11335.0
2023-09-07,21.475,21.475,21.31,21.31,2.0
2023-09-08,21.35,21.355,21.35,21.355,1078.0
2023-09-11,21.375,21.375,21.375,21.375,2103.0
2023-09-12,21.375,21.375,21.375,21.375,0.0
2023-09-13,21.465,21.465,21.465,21.465,10.0
2023-09-14,21.31,21.31,21.31,21.31,48.0
2023-09-15,21.365,21.365,21.365,21.365,1437.0
2023-09-18,21.385,21.385,21.385,21.385,1.0
2023-09-19,21.385,21.385,21.385,21.385,0.0
2023-09-20,21.385,21.385,21.385,21.385,0.0
2023-09-21,21.385,21.385,21.385,21.385,3.0
2023-09-22,21.365,21.365,21.365,21.365,42.0
2023-09-25,21.42,21.43,21.42,21.43,2098.0
2023-09-26,21.445,21.445,21.445,21.445,4460.0
2023-09-27,21.385,21.385,21.385,21.385,1284.0
2023-09-28,21.475,21.475,21.475,21.475,2520.0
2023-09-29,21.59,21.59,21.44,21.44,2942.0
2023-10-02,21.51,21.56,21.5,21.56,12629.0
2023-10-03,21.56,21.56,21.56,21.56,0.0
2023-10-04,21.59,21.59,21.47,21.47,5682.0
2023-10-05,21.47,21.47,21.47,21.47,0.0
2023-10-06,21.51,21.51,21.47,21.47,22644.0
2023-10-09,21.355,21.515,21.355,21.515,4864.0
2023-10-10,21.5,21.5,21.49,21.5,2946.0
2023-10-11,21.5,21.5,21.5,21.5,1049.0
2023-10-12,21.5,21.5,21.5,21.5,0.0
2023-10-13,21.535,21.56,21.535,21.535,9467.0
2023-10-16,21.555,21.57,21.555,21.57,1658.0
2023-10-17,21.58,21.58,21.51,21.51,6201.0
2023-10-18,21.525,21.525,21.525,21.525,1375.0
2023-10-19,21.56,21.57,21.535,21.57,6697.0
2023-10-20,21.555,21.555,21.555,21.555,200.0
2023-10-23,21.56,21.57,21.56,21.56,1607.0
2023-10-24,21.57,21.57,21.57,21.57,1673.0
2023-10-25,21.56,21.57,21.56,21.57,209.0
2023-10-26,21.57,21.57,21.57,21.57,0.0
2023-10-27,21.68,21.68,21.57,21.57,181.0
2023-10-30,21.57,21.57,21.57,21.57,300.0
2023-10-31,21.545,21.545,21.545,21.545,31.0
2023-11-01,21.58,21.585,21.58,21.58,12175.0
2023-11-02,21.435,21.58,21.435,21.58,5006.0
2023-11-03,21.685,21.685,21.535,21.535,6644.0
2023-11-06,21.585,21.585,21.585,21.585,422.0
2023-11-07,21.585,21.585,21.585,21.585,0.0
2023-11-08,21.54,21.585,21.54,21.585,2306.0
2023-11-09,21.585,21.595,21.585,21.595,945.0
2023-11-10,21.615,21.615,21.605,21.615,3779.0
2023-11-13,21.56,21.615,21.56,21.615,1851.0
2023-11-14,21.58,21.58,21.525,21.57,3607.0
2023-11-15,21.615,21.615,21.605,21.615,2489.0
2023-11-16,21.46,21.595,21.46,21.54,5724.0
2023-11-17,21.715,21.715,21.55,21.55,45.0
2023-11-20,21.54,21.55,21.54,21.55,28.0
2023-11-21,21.595,21.615,21.56,21.56,3773.0
2023-11-22,21.55,21.55,21.55,21.55,23.0
2023-11-23,21.56,21.58,21.56,21.58,289.0
2023-11-24,21.66,21.66,21.65,21.65,4207.0
2023-11-27,21.725,21.725,21.64,21.64,4821.0
2023-11-28,21.65,21.65,21.65,21.65,4772.0
2023-11-29,21.66,21.66,21.64,21.64,755.0
2023-11-30,21.685,21.685,21.63,21.685,457.0
2023-12-01,21.77,21.77,21.77,21.77,0.0
2023-12-04,21.77,21.77,21.77,21.77,0.0
2023-12-05,21.725,21.725,21.725,21.725,2303.0
2023-12-06,21.745,21.745,21.725,21.725,416.0
2023-12-07,21.735,21.735,21.735,21.735,416.0
2023-12-08,21.735,21.79,21.735,21.735,1092.0
2023-12-11,21.79,21.79,21.79,21.79,1043.0
2023-12-12,21.79,21.79,21.79,21.79,0.0
2023-12-13,21.79,21.8,21.725,21.79,717.0
2023-12-14,21.835,21.845,21.8,21.8,433.0
2023-12-15,21.805,21.805,21.805,21.805,2093.0
2023-12-18,21.87,21.88,21.835,21.835,11.0
2023-12-19,21.86,21.86,21.86,21.86,3.0
2023-12-20,21.915,21.915,21.915,21.915,42.0
2023-12-21,21.935,21.935,21.935,21.935,967.0
2023-12-22,21.9,21.955,21.9,21.955,1043.0
2023-12-27,22.07,22.07,21.91,21.91,210.0
2023-12-28,22.08,22.08,21.98,21.98,947.0
2023-12-29,21.98,21.98,21.98,21.98,0.0
2024-01-02,22.035,22.035,22.035,22.035,84.0
2024-01-03,22.035,22.035,22.035,22.035,15000.0
2024-01-04,22.035,22.035,22.035,22.035,1566.0
2024-01-05,22.045,22.045,21.98,21.98,70.0
2024-01-08,21.98,21.98,21.98,21.98,0.0
2024-01-09,22.045,22.045,22.045,22.045,762.0
2024-01-10,22.045,22.045,22.045,22.045,678.0
2024-01-11,22.045,22.045,22.045,22.045,0.0
2024-01-12,22.045,22.045,22.045,22.045,414.0
2024-01-15,21.9,22.055,21.9,22.055,211.0
2024-01-16,22.07,22.07,22.055,22.055,830.0
2024-01-17,22.1,22.1,22.045,22.045,16269.0
2024-01-18,22.1,22.11,22.045,22.045,102186.0
2024-01-19,22.11,22.11,22.055,22.055,25724.0
2024-01-22,22.11,22.11,22.055,22.055,123.0
2024-01-23,22.135,22.135,22.055,22.055,5524.0
2024-01-24,22.265,22.265,22.11,22.11,1210.0
2024-01-25,22.155,22.155,22.155,22.155,2587.0
2024-01-29,22.165,22.165,22.155,22.155,5389.0
2024-01-30,22.155,22.155,22.155,22.155,300.0
2024-01-31,22.135,22.17,22.135,22.165,1373.0
2024-02-01,22.2,22.2,22.155,22.195,8749.0
2024-02-02,22.155,22.175,22.155,22.155,1306.0
2024-02-05,22.175,22.21,22.145,22.21,2258.0
2024-02-06,22.195,22.195,22.14,22.14,2024.0
2024-02-07,22.195,22.2,22.195,22.2,6313.0
2024-02-08,22.21,22.23,22.21,22.23,1451.0
2024-02-09,22.21,22.21,22.21,22.21,25.0
2024-02-12,22.23,22.23,22.23,22.23,2514.0
2024-02-13,22.23,22.23,22.23,22.23,2682.0
2024-02-14,22.25,22.25,22.175,22.24,251.0
2024-02-15,22.25,22.255,22.23,22.255,2576.0
2024-02-16,22.255,22.255,22.2,22.2,2837.0
2024-02-19,22.2,22.2,22.2,22.2,3.0
2024-02-20,22.265,22.275,22.265,22.275,4649.0
2024-02-21,22.275,22.275,22.22,22.22,936.0
2024-02-22,22.295,22.305,22.295,22.305,413.0
2024-02-23,22.275,22.305,22.275,22.305,1360.0
2024-02-26,22.23,22.285,22.23,22.285,682.0
2024-02-27,22.305,22.31,22.305,22.31,5419.0
2024-02-28,22.32,22.34,22.32,22.34,5463.0
2024-02-29,22.35,22.37,22.305,22.37,18166.0
2024-03-01,22.48,22.48,22.31,22.31,618.0
2024-03-04,22.48,22.48,22.295,22.305,4304.0
2024-03-05,22.48,22.48,22.35,22.35,1143.0
2024-03-06,22.35,22.36,22.295,22.295,11645.0
2024-03-07,22.36,22.37,22.305,22.36,1307.0
2024-03-08,22.32,22.385,22.32,22.385,6027.0
2024-03-11,22.37,22.385,22.37,22.37,2591.0
2024-03-12,22.385,22.43,22.375,22.375,2260.0
2024-03-13,22.385,22.385,22.375,22.375,22.0
2024-03-14,22.425,22.425,22.36,22.425,10300.0
2024-03-15,22.375,22.43,22.375,22.385,461.0
2024-03-18,22.375,22.425,22.375,22.425,222.0
2024-03-19,22.385,22.44,22.375,22.425,2653.0
2024-03-20,22.55,22.55,22.395,22.44,2762.0
2024-03-21,22.56,22.56,22.385,22.385,5255.0
2024-03-22,22.45,22.47,22.45,22.47,1196.0
2024-03-25,22.44,22.47,22.415,22.47,3827.0
2024-03-26,22.48,22.49,22.48,22.49,16102.0
2024-03-27,22.515,22.515,22.44,22.44,1265.0
2024-03-28,22.495,22.495,22.495,22.495,9181.0
2024-04-02,22.5,22.505,22.45,22.49,8556.0
2024-04-03,22.61,22.61,22.45,22.46,696.0
2024-04-04,22.48,22.48,22.48,22.48,5902.0
2024-04-05,22.535,22.535,22.535,22.535,2747.0
2024-04-08,22.57,22.58,22.57,22.57,3424.0
2024-04-09,22.59,22.6,22.57,22.57,3866.0
2024-04-10,22.72,22.72,22.545,22.545,654.0
2024-04-11,22.58,22.58,22.555,22.58,920.0
2024-04-12,22.72,22.72,22.6,22.61,6641.0
2024-04-15,22.71,22.71,22.545,22.555,6668.0
2024-04-16,22.61,22.61,22.545,22.555,8969.0
2024-04-17,22.58,22.61,22.555,22.555,9930.0
2024-04-18,22.555,22.59,22.545,22.545,1655.0
2024-04-19,22.59,22.59,22.525,22.525,1438.0
2024-04-22,22.59,22.59,22.58,22.59,4901.0
2024-04-23,22.59,22.59,22.58,22.59,1560.0
2024-04-24,22.74,22.74,22.61,22.61,3597.0
2024-04-26,22.74,22.74,22.6,22.61,6424.0
2024-04-29,22.6,22.62,22.6,22.6,9915.0
2024-04-30,22.61,22.61,22.57,22.57,2553.0
2024-05-01,22.73,22.73,22.55,22.56,6306.0
2024-05-02,22.745,22.745,22.625,22.625,2130.0
2024-05-03,22.635,22.635,22.635,22.635,5531.0
2024-05-06,22.645,22.645,22.645,22.645,823.0
2024-05-07,22.645,22.655,22.595,22.645,4077.0
2024-05-08,22.785,22.785,22.66,22.67,1636.0
2024-05-09,22.785,22.785,22.615,22.67,5595.0
2024-05-10,22.785,22.785,22.615,22.625,914.0
2024-05-13,22.625,22.69,22.625,22.69,1004.0
2024-05-14,22.7,22.7,22.7,22.7,10447.0
2024-05-15,22.72,22.72,22.66,22.66,1231.0
2024-05-16,22.735,22.745,22.67,22.69,5617.0
2024-05-17,22.755,22.755,22.745,22.745,2292.0
2024-05-20,22.755,22.775,22.755,22.765,1188.0
2024-05-21,22.72,22.72,22.72,22.72,2456.0
2024-05-22,22.73,22.785,22.73,22.73,660.0
2024-05-23,22.795,22.795,22.745,22.795,8501.0
2024-05-24,22.925,22.925,22.745,22.745,1178.0
2024-05-27,22.8,22.81,22.745,22.81,1902.0
2024-05-28,22.925,22.925,22.8,22.81,1371.0
2024-05-29,22.94,22.94,22.785,22.785,936.0
2024-05-30,22.85,22.85,22.795,22.82,2864.0
2024-05-31,22.85,22.85,22.795,22.795,3053.0
2024-06-03,22.89,22.89,22.805,22.86,2441.0
2024-06-04,22.86,22.87,22.86,22.87,10339.0
2024-06-05,22.86,22.86,22.795,22.86,643.0
2024-06-06,22.86,22.87,22.85,22.86,4777.0
2024-06-07,22.88,22.88,22.87,22.88,2409.0
2024-06-11,22.905,22.905,22.805,22.895,4522.0
2024-06-12,22.925,22.925,22.815,22.88,8795.0
2024-06-13,22.86,22.86,22.815,22.815,3568.0
2024-06-14,22.89,22.895,22.87,22.89,6815.0
2024-06-17,22.97,22.98,22.805,22.805,6740.0
2024-06-18,22.805,22.805,22.805,22.805,0.0
2024-06-19,22.82,22.88,22.7,22.87,9842.0
2024-06-20,23.0,23.0,22.83,22.89,3136.0
2024-06-21,22.905,22.905,22.83,22.83,1100.0
2024-06-24,22.87,22.89,22.87,22.89,4.0
2024-06-25,22.89,22.895,22.89,22.89,880.0
2024-06-26,22.895,22.895,22.805,22.85,1148.0
2024-06-27,22.895,22.895,22.875,22.875,248.0
2024-06-28,22.905,22.915,22.905,22.905,4621.0
2024-07-01,22.99,22.99,22.84,22.915,16682.0
2024-07-02,22.85,22.925,22.85,22.925,4620.0
2024-07-03,22.935,22.935,22.9,22.9,4087.0
2024-07-04,22.945,22.945,22.88,22.88,12771.0
2024-07-05,22.945,22.955,22.88,22.88,3119.0
2024-07-08,22.89,22.955,22.88,22.88,1940.0
2024-07-09,22.955,22.955,22.88,22.88,4.0
2024-07-10,22.985,22.99,22.97,22.99,1259.0
2024-07-11,22.99,23.0,22.955,22.955,1122.0
2024-07-12,22.945,23.02,22.945,22.955,7169.0
2024-07-15,23.01,23.03,23.01,23.01,1323.0
2024-07-16,23.04,23.04,22.975,22.975,1384.0
2024-07-17,23.05,23.065,23.05,23.065,1125.0
2024-07-18,23.085,23.095,23.075,23.085,13694.0
2024-07-19,23.085,23.105,23.02,23.105,922.0
2024-07-22,23.075,23.095,23.03,23.05,1300.0
2024-07-23,23.07,23.095,23.05,23.095,227.0
2024-07-24,23.06,23.105,23.04,23.06,1242.0
2024-07-25,23.115,23.135,23.065,23.085,1340.0
2024-07-26,23.125,23.135,23.075,23.125,282.0
2024-07-29,23.065,23.125,23.06,23.06,5206.0
2024-07-30,23.115,23.125,23.06,23.115,2783.0
2024-07-31,23.125,23.33,23.075,23.075,5552.0
2024-08-01,23.245,23.245,23.105,23.11,2020.0
2024-08-02,23.15,23.18,23.12,23.12,121.0
2024-08-05,23.435,23.435,23.01,23.14,2538.0
2024-08-06,23.12,23.12,23.045,23.065,7368.0
2024-08-07,23.095,23.095,23.035,23.045,12138.0
2024-08-08,23.12,23.12,23.075,23.075,1528.0
2024-08-09,23.12,23.13,23.075,23.13,4004.0
2024-08-12,23.13,23.14,23.095,23.12,6701.0
2024-08-13,23.15,23.16,23.12,23.12,1610.0
2024-08-14,23.12,23.17,23.12,23.16,9732.0
2024-08-15,23.17,23.18,23.11,23.11,1618.0
2024-08-16,23.085,23.17,23.085,23.15,24779.0
2024-08-19,23.18,23.18,23.105,23.14,3837.0
2024-08-20,23.085,23.245,23.085,23.18,3103.0
2024-08-21,23.19,23.195,23.12,23.13,5650.0
2024-08-22,23.13,23.215,23.13,23.14,5313.0
2024-08-23,23.205,23.215,23.17,23.205,1929.0
2024-08-26,23.215,23.215,23.15,23.18,1105.0
2024-08-27,23.235,23.235,23.16,23.225,1074.0
2024-08-28,23.245,23.255,23.18,23.255,6353.0
2024-08-29,23.195,23.265,23.195,23.195,5636.0
2024-08-30,23.265,23.265,23.19,23.195,306.0
2024-09-02,23.255,23.255,23.245,23.245,854.0
2024-09-03,23.175,23.255,23.175,23.185,1275.0
2024-09-04,23.255,23.26,23.215,23.215,5290.0
2024-09-05,23.28,23.29,23.215,23.215,20061.0
2024-09-06,23.28,23.29,23.195,23.225,3040.0
2024-09-09,23.28,23.32,23.245,23.28,5987.0
2024-09-10,23.255,23.32,23.245,23.28,2337.0
2024-09-11,23.28,23.28,23.255,23.255,1080.0
2024-09-12,23.32,23.415,23.255,23.26,1657.0
2024-09-13,23.26,23.46,23.26,23.46,3012.0
2024-09-16,23.47,23.47,23.255,23.26,5666.0
2024-09-17,23.3,23.365,23.3,23.365,1285.0
2024-09-18,23.345,23.365,23.345,23.345,3863.0
2024-09-19,23.395,23.395,23.31,23.31,2654.0
2024-09-20,23.33,23.385,23.33,23.385,2124.0
2024-09-23,23.395,23.395,23.32,23.32,4619.0
2024-09-24,23.385,23.395,23.32,23.32,272.0
2024-09-25,23.385,23.415,23.345,23.345,1333.0
2024-09-26,23.43,23.44,23.43,23.44,2268.0
2024-09-27,23.51,23.51,23.355,23.355,8411.0
2024-09-30,23.425,23.45,23.385,23.385,24393.0
2024-10-01,23.385,23.445,23.375,23.435,2368.0
2024-10-02,23.405,23.415,23.35,23.385,8077.0
2024-10-03,23.375,23.425,23.37,23.37,1435.0
2024-10-04,23.425,23.435,23.37,23.395,1064.0
2024-10-07,23.575,23.575,23.47,23.47,3038.0
2024-10-08,23.47,23.47,23.37,23.435,3419.0
2024-10-09,23.445,23.47,23.445,23.455,536.0
2024-10-10,23.455,23.51,23.445,23.445,1666.0
2024-10-11,23.52,23.52,23.51,23.51,20.0
2024-10-14,23.5,23.51,23.445,23.445,7363.0
2024-10-15,23.51,23.53,23.465,23.465,3467.0
2024-10-16,23.49,23.55,23.48,23.54,2842.0
2024-10-17,23.535,23.56,23.515,23.55,2052.0
2024-10-18,23.565,23.585,23.52,23.52,5926.0
2024-10-21,23.565,23.585,23.52,23.585,1085.0
2024-10-22,23.605,23.605,23.55,23.55,1631.0
2024-10-23,23.615,23.635,23.56,23.625,4310.0
2024-10-24,23.595,23.66,23.595,23.595,8983.0
2024-10-25,23.625,23.68,23.615,23.68,2635.0
2024-10-28,23.66,23.71,23.645,23.645,7862.0
2024-10-29,23.69,23.7,23.635,23.635,10759.0
2024-10-30,23.69,23.69,23.68,23.68,4620.0
2024-10-31,23.635,23.7,23.635,23.66,87309.0
2024-11-01,23.69,23.755,23.69,23.755,2006.0
2024-11-04,23.71,23.735,23.69,23.7,4171.0
2024-11-05,23.755,23.755,23.7,23.7,433.0
2024-11-06,23.735,23.755,23.735,23.755,311.0
2024-11-07,23.735,23.785,23.71,23.72,34256.0
2024-11-08,23.775,23.775,23.71,23.71,371.0
2024-11-11,23.71,23.785,23.71,23.72,17038.0
2024-11-12,23.785,23.805,23.785,23.805,579.0
2024-11-13,23.805,24.175,23.805,24.175,14253.0
2024-11-14,23.84,23.85,23.785,23.785,5342.0
2024-11-15,23.84,23.85,23.785,23.84,6561.0
2024-11-18,23.85,23.85,23.795,23.85,5428.0
2024-11-19,23.89,23.89,23.88,23.88,1323.0
2024-11-20,23.85,23.86,23.825,23.825,1771.0
2024-11-21,23.89,23.89,23.84,23.84,2418.0
2024-11-22,23.87,23.87,23.85,23.85,10513.0
2024-11-25,23.805,23.86,23.805,23.85,1871.0
2024-11-26,23.85,23.85,23.785,23.785,4602.0
2024-11-27,23.825,23.84,23.805,23.805,42359.0
2024-11-28,23.815,23.815,23.755,23.755,2317.0
2024-11-29,23.785,23.85,23.725,23.725,3027.0
2024-12-02,23.775,23.775,23.72,23.72,15740.0
2024-12-03,23.785,23.795,23.73,23.73,2591.0
2024-12-04,23.75,23.835,23.75,23.825,22695.0
2024-12-05,23.775,23.855,23.775,23.855,1997.0
2024-12-06,23.845,23.855,23.785,23.785,15016.0
2024-12-09,23.845,23.845,23.785,23.795,1275.0
2024-12-10,23.785,23.845,23.785,23.815,70.0
2024-12-11,23.815,23.865,23.815,23.865,5397.0
2024-12-12,23.855,24.21,23.845,23.88,10743.0
2024-12-13,23.9,23.94,23.9,23.94,36038.0
2024-12-16,23.93,23.93,23.92,23.92,8249.0
2024-12-17,23.95,23.95,23.88,23.95,6919.0
2024-12-18,23.94,23.96,23.89,23.95,1342.0
2024-12-19,23.99,23.995,23.95,23.995,1089.0
2024-12-20,23.995,24.005,23.93,23.93,1147.0
2024-12-23,23.99,23.995,23.9,23.995,6630.0
2024-12-24,24.005,24.035,23.995,24.025,2413.0
2024-12-27,24.025,24.025,23.93,23.93,8161.0
2024-12-30,24.025,24.025,24.005,24.015,232.0
2024-12-31,24.005,24.115,24.005,24.005,423.0
2025-01-02,24.17,24.17,24.025,24.115,6059.0
2025-01-03,24.115,24.125,24.115,24.115,1112.0
2025-01-06,24.115,24.115,24.02,24.105,13608.0
2025-01-07,24.065,24.115,24.01,24.02,11382.0
2025-01-08,24.105,24.125,24.035,24.035,4389.0
2025-01-09,24.035,24.115,24.035,24.035,1505.0
2025-01-10,24.145,24.15,24.055,24.15,3837.0
2025-01-13,24.135,24.17,24.045,24.085,19637.0
2025-01-14,24.135,24.145,24.075,24.075,6072.0
2025-01-15,24.15,24.15,24.085,24.085,218.0
2025-01-16,24.125,24.135,24.085,24.095,3263.0
2025-01-17,24.125,24.125,24.085,24.085,4726.0
2025-01-20,24.135,24.135,24.085,24.125,2522.0
2025-01-21,24.15,24.15,24.105,24.105,6893.0
2025-01-22,24.105,24.16,24.105,24.145,12867.0
2025-01-23,24.135,24.15,24.085,24.125,3636.0
2025-01-24,24.15,24.15,24.115,24.145,25439.0
2025-01-28,24.18,24.21,24.135,24.21,48692.0
2025-01-29,24.23,24.23,24.16,24.18,9009.0
2025-01-30,24.18,24.22,24.17,24.21,14072.0
2025-01-31,24.23,24.27,24.14,24.23,45784.0
2025-02-03,24.235,24.245,24.155,24.235,11443.0
2025-02-04,24.195,24.28,24.195,24.27,29374.0
2025-02-05,24.29,24.3,24.235,24.27,10238.0
2025-02-06,24.26,24.28,24.225,24.235,1615.0
2025-02-07,24.265,24.29,24.225,24.225,6438.0
2025-02-10,24.25,24.3,24.235,24.235,10935.0
2025-02-11,24.3,24.33,24.25,24.31,9026.0
2025-02-12,24.3,24.3,24.25,24.29,10816.0
2025-02-13,24.31,24.32,24.28,24.28,1403.0
2025-02-14,24.32,24.32,24.26,24.26,5958.0
2025-02-17,24.31,24.405,24.25,24.26,6254.0
2025-02-18,24.33,24.34,24.29,24.32,667.0
2025-02-19,24.29,24.34,24.29,24.34,18642.0
2025-02-20,24.31,24.37,24.31,24.33,1015.0
2025-02-21,24.37,24.37,24.36,24.36,1860.0
2025-02-24,24.37,24.37,24.31,24.36,6661.0
2025-02-25,24.32,24.38,24.32,24.37,4893.0
2025-02-26,24.33,24.39,24.33,24.38,20331.0
2025-02-27,24.35,24.415,24.35,24.38,2370.0
2025-02-28,24.38,24.435,24.38,24.38,3152.0
2025-03-03,24.42,24.43,24.37,24.43,7821.0
2025-03-04,24.42,24.47,24.41,24.42,7048.0
2025-03-05,24.48,24.48,24.43,24.47,17730.0
2025-03-06,24.43,24.48,24.42,24.47,8546.0
2025-03-07,24.47,24.5,24.42,24.48,20331.0
2025-03-10,24.44,24.5,24.43,24.46,6053.0
2025-03-11,24.5,24.51,24.44,24.45,6170.0
2025-03-12,24.51,24.51,24.45,24.45,3542.0
2025-03-13,24.47,24.48,24.44,24.47,5844.0
2025-03-14,24.47,24.47,24.43,24.46,8712.0
2025-03-17,24.46,24.535,24.42,24.43,9737.0
2025-03-18,24.45,24.46,24.38,24.39,14612.0
2025-03-19,24.43,24.45,24.43,24.44,10924.0
2025-03-20,24.45,24.47,24.41,24.47,8231.0
2025-03-21,24.42,24.48,24.42,24.48,3318.0
2025-03-24,24.42,24.49,24.42,24.46,28316.0
2025-03-25,24.47,24.515,24.46,24.5,8532.0
2025-03-26,24.5,24.51,24.45,24.51,8314.0
2025-03-27,24.515,24.515,24.47,24.48,9093.0
2025-03-28,24.5,24.5,24.4,24.4,89102.0
2025-03-31,24.44,24.45,24.295,24.37,81302.0
2025-04-01,24.54,24.54,24.345,24.385,9226.0
2025-04-02,24.435,24.455,24.405,24.455,387.0
2025-04-03,24.405,24.475,24.375,24.425,5941.0
2025-04-04,24.505,24.505,24.375,24.385,11295.0
2025-04-07,24.455,24.455,24.22,24.23,4078.0
2025-04-08,24.25,24.3,24.135,24.3,4790.0
2025-04-09,24.3,24.425,24.125,24.3,4862.0
2025-04-10,24.29,24.33,24.105,24.28,26458.0
2025-04-11,24.365,24.365,24.22,24.32,676.0
2025-04-14,24.26,24.27,24.135,24.25,17995.0
2025-04-15,24.25,24.25,24.115,24.18,2358.0
2025-04-16,24.25,24.27,24.115,24.23,18124.0
2025-04-17,24.24,24.29,24.22,24.27,8240.0
2025-04-22,24.27,24.32,24.25,24.25,8094.0
2025-04-23,24.32,24.32,24.24,24.25,1864.0
2025-04-24,24.29,24.3,24.24,24.29,14285.0
2025-04-28,24.3,24.33,24.27,24.33,4410.0
2025-04-29,24.32,24.335,24.27,24.28,5115.0
2025-04-30,24.365,24.375,24.32,24.365,10280.0
2025-05-01,24.525,24.525,24.365,24.365,2572.0
2025-05-02,24.425,24.435,24.365,24.365,7898.0
2025-05-05,24.425,24.445,24.395,24.445,14241.0
2025-05-06,24.425,24.485,24.395,24.425,21673.0
2025-05-07,24.495,24.495,24.435,24.445,3036.0
2025-05-08,24.455,24.485,24.415,24.475,10393.0
2025-05-09,24.475,24.525,24.465,24.505,7181.0
2025-05-12,24.515,24.535,24.475,24.495,5606.0
2025-05-13,24.56,24.57,24.515,24.515,5246.0
2025-05-14,24.64,24.66,24.6,24.65,21255.0
2025-05-15,24.68,24.69,24.63,24.63,9127.0
2025-05-16,24.65,24.66,24.59,24.61,5779.0
2025-05-19,24.62,24.66,24.6,24.63,7986.0
2025-05-20,24.63,24.67,24.61,24.61,34275.0
2025-05-21,24.68,24.71,24.64,24.65,6919.0
2025-05-22,24.65,24.72,24.65,24.69,3239.0
2025-05-23,24.71,24.72,24.68,24.72,6739.0
2025-05-26,24.71,24.72,24.67,24.69,2087.0
2025-05-27,24.73,24.75,24.7,24.7,9213.0
2025-05-28,24.765,24.765,24.72,24.72,9325.0
2025-05-29,24.7,24.765,24.7,24.72,994.0
2025-05-30,24.71,24.75,24.69,24.73,7653.0
2025-06-02,24.745,24.815,24.705,24.715,10808.0
2025-06-03,24.715,24.765,24.715,24.765,6582.0
2025-06-04,24.715,24.745,24.685,24.685,4995.0
2025-06-05,24.755,24.775,24.725,24.765,6173.0
2025-06-06,24.765,24.775,24.735,24.735,2829.0
2025-06-10,24.735,24.795,24.715,24.745,17202.0
2025-06-11,24.815,24.815,24.705,24.705,8770.0
2025-06-12,24.775,24.775,24.705,24.735,7346.0
2025-06-13,24.755,24.755,24.645,24.645,15825.0
2025-06-16,24.725,24.725,24.655,24.705,7607.0
2025-06-17,24.705,24.725,24.685,24.695,2645.0
2025-06-18,24.725,24.725,24.685,24.685,5073.0
2025-06-19,24.725,24.725,24.695,24.715,2286.0
2025-06-20,24.72,24.755,24.695,24.755,7812.0
2025-06-23,24.705,24.755,24.705,24.745,3529.0
2025-06-24,24.745,24.755,24.705,24.715,4063.0
2025-06-25,24.775,24.775,24.715,24.725,4603.0
2025-06-26,24.745,24.785,24.735,24.775,14150.0
2025-06-27,24.775,24.795,24.755,24.755,4717.0
2025-06-30,24.805,24.805,24.765,24.775,10030.0
2025-07-01,24.875,24.875,24.765,24.765,4098.0
2025-07-02,24.765,24.835,24.765,24.825,14957.0
2025-07-03,24.875,24.875,24.805,24.825,11923.0
2025-07-04,24.895,24.895,24.815,24.815,20466.0
2025-07-07,24.885,24.885,24.835,24.855,18658.0
2025-07-08,24.875,24.895,24.845,24.885,26444.0
2025-07-09,24.845,24.91,24.845,24.905,10526.0
2025-07-10,24.905,24.91,24.865,24.91,9053.0
2025-07-11,24.93,24.94,24.895,24.94,8342.0
2025-07-14,24.93,24.96,24.905,24.905,15517.0
2025-07-15,24.96,24.96,24.92,24.94,16580.0
2025-07-16,24.96,24.97,24.94,24.97,5512.0
2025-07-17,25.0,25.01,24.97,24.98,10072.0
2025-07-18,24.99,25.02,24.99,25.0,6332.0
2025-07-21,25.01,25.03,25.0,25.02,7459.0
2025-07-22,25.03,25.03,25.01,25.01,8653.0
2025-07-23,25.01,25.03,24.99,25.02,11042.0
2025-07-24,25.02,25.06,25.02,25.05,22785.0
2025-07-25,25.06,25.06,25.03,25.06,21672.0
2025-07-28,25.06,25.07,25.02,25.06,8715.0
2025-07-29,25.08,25.08,25.06,25.08,10063.0
2025-07-30,25.08,25.08,25.03,25.06,20378.0
2025-07-31,25.06,25.1,25.06,25.07,15056.0
2025-08-01,25.115,25.115,25.095,25.095,24734.0
2025-08-04,25.125,25.155,25.095,25.115,19332.0
2025-08-05,25.115,25.125,25.085,25.085,33680.0
2025-08-06,25.115,25.115,25.095,25.095,5690.0
2025-08-07,25.115,25.145,25.095,25.115,24010.0
2025-08-08,25.135,25.145,25.115,25.115,8112.0
2025-08-11,25.165,25.165,25.125,25.145,17637.0
2025-08-12,25.175,25.175,25.145,25.145,24919.0
2025-08-13,25.155,25.185,25.145,25.155,14498.0
2025-08-14,25.195,25.195,25.165,25.165,19021.0
2025-08-15,25.235,25.245,25.205,25.205,10336.0
2025-08-18,25.235,25.245,25.195,25.245,37477.0
2025-08-19,25.245,25.275,25.245,25.275,11029.0
2025-08-20,25.275,25.285,25.255,25.265,3240.0
2025-08-21,25.265,25.295,25.255,25.255,46505.0
2025-08-22,25.275,25.285,25.245,25.245,20587.0
2025-08-25,25.265,25.285,25.255,25.285,3427.0
2025-08-26,25.315,25.34,25.305,25.305,18843.0
2025-08-27,25.325,25.325,25.305,25.325,11748.0
2025-08-28,25.33,25.33,25.295,25.33,4589.0
2025-08-29,25.325,25.325,25.295,25.325,7588.0
2025-09-01,25.445,25.455,25.29,25.31,14886.0
2025-09-02,25.325,25.335,25.26,25.31,91310.0
2025-09-03,25.325,25.335,25.31,25.325,19008.0
2025-09-04,25.3,25.355,25.3,25.355,28497.0
2025-09-05,25.3,25.345,25.3,25.345,7775.0
2025-09-08,25.335,25.365,25.3,25.355,11979.0
2025-09-09,25.345,25.365,25.32,25.32,9844.0
2025-09-10,25.365,25.385,25.335,25.335,22420.0
2025-09-11,25.385,25.395,25.385,25.395,9147.0
2025-09-12,25.385,25.385,25.355,25.375,8867.0
2025-09-15,25.355,25.375,25.32,25.325,22542.0
2025-09-16,25.355,25.365,25.325,25.355,16144.0
2025-09-17,25.355,25.375,25.335,25.375,33816.0
2025-09-18,25.375,25.385,25.345,25.375,10215.0
2025-09-19,25.355,25.395,25.345,25.395,20434.0
2025-09-22,25.415,25.455,25.375,25.455,43980.0
2025-09-23,25.435,25.435,25.405,25.435,55206.0
2025-09-24,25.455,25.455,25.415,25.435,40041.0
2025-09-25,25.405,25.435,25.365,25.435,24957.0
2025-09-26,25.445,25.455,25.395,25.445,18342.0
2025-09-29,25.445,25.465,25.415,25.455,20376.0
2025-09-30,25.465,25.465,25.405,25.405,3046.0
2025-10-01,25.405,25.455,25.385,25.385,21463.0
2025-10-02,25.485,25.485,25.405,25.425,10794.0
2025-10-03,25.475,25.495,25.445,25.495,9678.0
2025-10-06,25.455,25.525,25.455,25.525,9130.0
2025-10-07,25.515,25.515,25.435,25.495,8947.0
2025-10-08,25.485,25.515,25.455,25.485,16488.0
2025-10-09,25.495,25.515,25.455,25.485,28932.0
2025-10-10,25.505,25.515,25.465,25.515,25312.0
2025-10-13,25.505,25.505,25.445,25.485,28806.0
2025-10-14,25.475,25.495,25.455,25.495,10932.0
2025-10-15,25.465,25.465,25.415,25.455,28797.0
2025-10-16,25.435,25.465,25.415,25.465,19749.0
2025-10-17,25.475,25.475,25.435,25.445,23157.0
2025-10-20,25.455,25.465,25.415,25.465,29789.0
2025-10-21,25.465,25.465,25.425,25.425,7639.0
2025-10-22,25.425,25.445,25.385,25.445,48450.0
2025-10-23,25.435,25.455,25.405,25.455,5225.0
2025-10-24,25.475,25.485,25.435,25.435,6293.0
2025-10-27,25.445,25.475,25.435,25.465,23015.0
2025-10-28,25.435,25.475,25.425,25.465,9430.0
2025-10-29,25.465,25.475,25.415,25.415,39631.0
2025-10-30,25.435,25.475,25.425,25.475,18953.0
2025-10-31,25.485,25.505,25.435,25.505,7234.0
2025-11-03,25.51,25.51,25.45,25.48,8549.0
2025-11-04,25.49,25.52,25.47,25.47,25666.0
2025-11-05,25.5,25.5,25.46,25.47,9111.0
2025-11-06,25.51,25.53,25.47,25.52,26495.0
2025-11-07,25.49,25.56,25.49,25.53,14811.0
2025-11-10,25.54,25.55,25.5,25.5,58107.0
2025-11-11,25.5,25.55,25.49,25.54,10235.0
2025-11-12,25.53,25.55,25.5,25.5,24048.0
2025-11-13,25.53,25.54,25.45,25.5,34322.0
2025-11-14,25.5,25.53,25.47,25.53,34760.0
2025-11-17,25.52,25.53,25.46,25.53,37544.0
2025-11-18,25.53,25.54,25.48,25.48,16645.0
2025-11-19,25.51,25.53,25.49,25.51,11530.0
2025-11-20,25.51,25.55,25.5,25.55,29498.0
2025-11-21,25.55,25.56,25.49,25.525,30411.0
2025-11-24,25.53,25.53,25.48,25.53,16803.0
2025-11-25,25.53,25.54,25.48,25.53,15935.0
2025-11-26,25.49,25.53,25.47,25.49,16653.0