Date,Open,High,Low,Close,Volume
2024-02-22,14.465,14.515,14.465,14.505,15487.0
2024-02-23,14.67,14.67,14.62,14.63,59873.0
2024-02-26,15.06,15.06,14.65,14.68,22330.0
2024-02-27,14.74,14.74,14.69,14.72,13847.0
2024-02-28,14.775,14.835,14.75,14.835,27673.0
2024-02-29,14.855,15.06,14.77,15.06,36514.0
2024-03-01,15.155,15.155,14.885,14.915,29255.0
2024-03-04,15.05,15.05,14.96,15.04,26203.0
2024-03-05,15.135,15.135,15.08,15.11,17485.0
2024-03-06,15.02,15.02,14.94,14.96,15230.0
2024-03-07,14.96,14.97,14.875,14.875,9453.0
2024-03-08,15.08,15.08,14.99,15.05,15474.0
2024-03-11,14.99,15.0,14.935,14.96,10459.0
2024-03-12,14.99,15.02,14.96,15.02,5368.0
2024-03-13,15.125,15.125,14.98,15.03,3571.0
2024-03-14,15.03,15.07,15.01,15.04,2907.0
2024-03-15,14.94,14.94,14.865,14.915,21390.0
2024-03-18,14.855,14.855,14.785,14.835,6601.0
2024-03-19,14.845,14.865,14.795,14.865,9770.0
2024-03-20,14.885,14.895,14.825,14.855,4218.0
2024-03-21,15.09,15.09,14.895,14.925,18727.0
2024-03-22,15.09,15.155,15.06,15.115,6422.0
2024-03-25,15.43,15.43,15.06,15.06,4982.0
2024-03-26,15.115,15.125,15.05,15.1,23056.0
2024-03-27,15.11,15.155,15.11,15.115,251.0
2024-03-28,15.235,15.245,15.205,15.215,4271.0
2024-04-02,15.7,15.7,15.215,15.7,3389.0
2024-04-03,15.155,15.155,14.96,14.96,12614.0
2024-04-04,14.95,14.95,14.885,14.925,10042.0
2024-04-05,14.815,14.815,14.71,14.74,8604.0
2024-04-08,14.815,14.855,14.785,14.795,2161.0
2024-04-09,14.865,14.865,14.75,14.775,1499.0
2024-04-10,14.785,14.875,14.785,14.865,974.0
2024-04-11,14.895,15.33,14.855,14.855,955.0
2024-04-12,15.06,15.06,14.865,14.865,6129.0
2024-04-15,14.855,14.855,14.74,14.74,7632.0
2024-04-16,14.575,14.6,14.535,14.545,10369.0
2024-04-17,14.68,14.68,14.595,14.595,418.0
2024-04-18,14.495,14.505,14.445,14.505,4869.0
2024-04-19,14.435,14.435,14.28,14.35,3036.0
2024-04-22,14.36,14.36,14.215,14.235,1009.0
2024-04-23,14.255,14.3,14.235,14.26,3357.0
2024-04-24,14.455,14.455,14.36,14.36,689.0
2024-04-26,14.36,14.77,14.29,14.34,3330.0
2024-04-29,14.465,14.465,14.37,14.37,801.0
2024-04-30,14.35,14.525,14.35,14.465,2283.0
2024-05-01,14.4,14.4,14.34,14.34,3529.0
2024-05-02,14.27,14.27,14.235,14.255,2877.0
2024-05-03,14.255,14.255,14.195,14.235,5040.0
2024-05-06,14.29,14.29,14.26,14.28,54.0
2024-05-07,14.43,14.465,14.34,14.465,1758.0
2024-05-08,14.505,14.505,14.505,14.505,2.0
2024-05-09,14.475,14.475,14.41,14.43,1361.0
2024-05-10,14.465,14.485,14.445,14.465,527.0
2024-05-13,14.455,14.495,14.43,14.435,7687.0
2024-05-14,14.485,14.485,14.435,14.435,237.0
2024-05-15,14.865,14.865,14.495,14.495,339.0
2024-05-16,14.62,14.68,14.595,14.68,12245.0
2024-05-17,14.575,14.61,14.575,14.6,910.0
2024-05-20,14.575,14.575,14.495,14.505,3067.0
2024-05-21,14.555,14.64,14.555,14.6,875.0
2024-05-22,14.575,14.575,14.495,14.535,3824.0
2024-05-23,14.72,14.72,14.61,14.69,11902.0
2024-05-24,14.69,14.69,14.475,14.495,2784.0
2024-05-27,14.575,14.575,14.475,14.475,3944.0
2024-05-28,14.475,14.475,14.435,14.455,8312.0
2024-05-29,14.41,14.41,14.32,14.32,1410.0
2024-05-30,14.28,14.34,14.27,14.28,1816.0
2024-05-31,14.28,14.28,14.235,14.235,1379.0
2024-06-03,14.37,14.38,14.35,14.35,268.0
2024-06-04,14.35,14.35,14.165,14.165,6212.0
2024-06-05,14.165,14.195,14.145,14.165,2822.0
2024-06-06,14.35,14.35,14.3,14.3,49.0
2024-06-07,14.32,14.32,14.27,14.3,815.0
2024-06-11,14.42,14.43,14.37,14.43,963.0
2024-06-12,14.445,14.445,14.37,14.37,58.0
2024-06-13,14.435,14.505,14.435,14.505,1028.0
2024-06-14,14.535,14.535,14.465,14.465,2845.0
2024-06-17,14.43,14.43,14.38,14.39,1692.0
2024-06-18,14.455,14.495,14.445,14.445,102.0
2024-06-19,14.43,14.43,14.35,14.35,5185.0
2024-06-20,14.28,14.39,14.28,14.39,4215.0
2024-06-21,14.37,14.37,14.31,14.33,4383.0
2024-06-24,14.39,14.455,14.39,14.39,1920.0
2024-06-25,14.435,14.445,14.39,14.435,798.0
2024-06-26,14.775,14.775,14.35,14.35,721.0
2024-06-27,14.42,14.42,14.34,14.37,15435.0
2024-06-28,14.555,14.605,14.505,14.565,5701.0
2024-07-01,14.64,14.64,14.4,14.4,2390.0
2024-07-02,14.37,14.37,14.32,14.37,885.0
2024-07-03,14.38,14.38,14.32,14.32,1430.0
2024-07-04,14.37,14.37,14.31,14.35,1990.0
2024-07-05,14.37,14.37,14.27,14.3,1386.0
2024-07-08,14.3,14.3,14.205,14.23,2665.0
2024-07-09,14.41,14.415,14.37,14.415,73.0
2024-07-10,14.38,14.38,14.32,14.32,868.0
2024-07-11,14.34,14.435,14.34,14.435,6953.0
2024-07-12,14.535,14.595,14.535,14.545,2703.0
2024-07-15,14.67,14.77,14.67,14.73,9129.0
2024-07-16,14.76,14.79,14.75,14.77,2398.0
2024-07-17,15.04,15.04,14.98,14.98,2631.0
2024-07-18,14.935,14.935,14.69,14.69,17418.0
2024-07-19,14.62,14.62,14.545,14.575,4046.0
2024-07-22,14.605,14.64,14.575,14.64,5022.0
2024-07-23,14.77,14.815,14.77,14.79,577.0
2024-07-24,14.835,14.865,14.835,14.855,91.0
2024-07-25,14.72,14.78,14.72,14.74,7507.0
2024-07-26,14.78,14.815,14.78,14.805,4393.0
2024-07-29,14.865,15.0,14.865,14.975,5858.0
2024-07-30,14.915,14.915,14.835,14.855,522.0
2024-07-31,14.935,15.07,14.935,15.07,137.0
2024-08-01,15.03,15.07,15.01,15.05,44703.0
2024-08-02,14.865,14.885,14.76,14.76,13994.0
2024-08-05,14.495,14.565,14.39,14.565,98347.0
2024-08-06,14.29,14.33,14.225,14.32,8441.0
2024-08-07,14.415,14.415,14.225,14.31,14923.0
2024-08-08,14.215,14.215,14.075,14.075,667.0
2024-08-09,14.41,14.41,14.35,14.35,36357.0
2024-08-12,14.475,14.475,14.39,14.425,2138.0
2024-08-13,14.415,14.415,14.32,14.37,304.0
2024-08-14,14.495,14.495,14.465,14.475,447.0
2024-08-15,14.555,14.575,14.515,14.515,557.0
2024-08-16,14.73,14.79,14.73,14.79,3052.0
2024-08-19,14.72,14.72,14.63,14.63,20472.0
2024-08-20,14.75,14.78,14.74,14.74,567.0
2024-08-21,14.605,14.62,14.605,14.61,203.0
2024-08-22,14.78,14.79,14.73,14.78,2063.0
2024-08-23,14.76,14.76,14.69,14.7,137.0
2024-08-26,14.77,14.78,14.75,14.75,2368.0
2024-08-27,14.76,14.76,14.71,14.75,684.0
2024-08-28,14.76,14.76,14.71,14.76,1151.0
2024-08-29,14.565,14.62,14.565,14.62,19.0
2024-08-30,14.67,14.69,14.63,14.65,5372.0
2024-09-02,14.76,14.77,14.71,14.72,81.0
2024-09-03,14.72,14.73,14.72,14.73,728.0
2024-09-04,14.535,14.535,14.475,14.475,80.0
2024-09-05,14.535,14.535,14.475,14.505,536.0
2024-09-06,14.475,14.485,14.4,14.435,2395.0
2024-09-09,14.39,14.425,14.37,14.425,1175.0
2024-09-10,14.485,14.505,14.425,14.425,3341.0
2024-09-11,14.475,14.525,14.41,14.41,2161.0
2024-09-12,14.63,14.69,14.63,14.65,4503.0
2024-09-13,14.66,14.67,14.63,14.63,486.0
2024-09-16,14.855,14.915,14.855,14.855,843.0
2024-09-17,14.835,14.835,14.78,14.79,184.0
2024-09-18,14.865,14.945,14.865,14.945,2597.0
2024-09-19,14.945,14.98,14.915,14.945,388.0
2024-09-20,14.99,15.0,14.945,14.945,3101.0
2024-09-23,14.935,14.945,14.865,14.935,4294.0
2024-09-24,14.915,14.915,14.835,14.895,953.0
2024-09-25,14.945,14.945,14.895,14.895,44.0
2024-09-26,14.945,15.0,14.945,14.99,1221.0
2024-09-27,15.1,15.13,15.07,15.1,1211.0
2024-09-30,15.12,15.12,15.02,15.09,467.0
2024-10-01,15.02,15.07,15.02,15.02,415.0
2024-10-02,15.01,15.03,14.975,15.01,75347.0
2024-10-03,15.12,15.12,15.07,15.11,704.0
2024-10-04,15.11,15.15,15.11,15.12,3490.0
2024-10-07,15.4,15.4,15.305,15.4,12636.0
2024-10-08,15.315,15.39,15.305,15.39,374.0
2024-10-09,15.39,15.39,15.38,15.39,107.0
2024-10-10,15.48,15.53,15.48,15.51,1993.0
2024-10-11,15.44,15.44,15.41,15.42,169.0
2024-10-14,15.545,15.595,15.545,15.545,1942.0
2024-10-15,15.695,15.695,15.645,15.665,5255.0
2024-10-16,15.635,15.665,15.575,15.645,3427.0
2024-10-17,15.76,15.76,15.635,15.635,2930.0
2024-10-18,15.645,15.645,15.605,15.615,491.0
2024-10-21,15.695,15.705,15.655,15.655,251.0
2024-10-22,15.675,15.715,15.585,15.585,2463.0
2024-10-23,15.585,15.595,15.585,15.585,212.0
2024-10-24,15.53,15.54,15.48,15.48,210.0
2024-10-25,15.585,15.585,15.5,15.52,13118.0
2024-10-28,15.5,15.705,15.5,15.705,3832.0
2024-10-29,15.735,15.85,15.735,15.84,3442.0
2024-10-30,15.83,15.89,15.83,15.83,15202.0
2024-10-31,15.83,15.83,15.76,15.77,56534.0
2024-11-01,15.355,15.44,15.325,15.44,21388.0
2024-11-04,15.49,15.565,15.42,15.45,10412.0
2024-11-05,15.52,15.545,15.46,15.52,554.0
2024-11-06,15.635,16.11,15.625,16.045,21987.0
2024-11-07,16.22,16.23,16.11,16.11,25217.0
2024-11-08,16.26,16.28,16.22,16.28,9409.0
2024-11-11,16.49,16.705,16.49,16.65,10056.0
2024-11-12,16.66,16.695,16.62,16.65,671.0
2024-11-13,16.63,16.63,16.53,16.56,863.0
2024-11-14,16.65,16.66,16.6,16.64,1374.0
2024-11-15,16.61,16.61,16.465,16.465,8813.0
2024-11-18,16.465,16.465,16.21,16.26,769.0
2024-11-19,16.49,16.49,16.14,16.2,2510.0
2024-11-20,16.2,16.21,16.18,16.18,500.0
2024-11-21,16.11,16.385,16.11,16.26,377.0
2024-11-22,16.6,16.6,16.58,16.58,389.0
2024-11-25,16.685,16.705,16.66,16.685,12251.0
2024-11-26,17.03,17.055,17.01,17.03,5559.0
2024-11-27,18.315,18.315,16.95,17.04,233.0
2024-11-28,16.99,16.99,16.92,16.95,512.0
2024-11-29,17.01,17.01,16.93,16.93,15067.0
2024-12-02,17.05,17.05,16.91,16.95,815.0
2024-12-03,17.04,17.165,17.04,17.155,601.0
2024-12-04,17.105,17.29,17.105,17.26,161.0
2024-12-05,17.28,17.4,17.28,17.36,2749.0
2024-12-06,17.36,17.36,17.27,17.33,538.0
2024-12-09,17.485,17.515,17.465,17.465,1254.0
2024-12-10,17.535,17.535,17.41,17.485,584.0
2024-12-11,17.485,17.485,17.38,17.42,285.0
2024-12-12,17.495,17.495,17.34,17.34,1663.0
2024-12-13,17.37,17.43,17.34,17.34,196.0
2024-12-16,17.37,17.37,17.26,17.26,716.0
2024-12-17,17.32,17.34,17.29,17.29,1057.0
2024-12-18,17.35,17.455,17.35,17.455,1159.0
2024-12-19,17.125,17.135,17.05,17.095,4969.0
2024-12-20,17.075,17.075,16.99,17.01,2106.0
2024-12-23,17.32,17.33,17.29,17.29,211.0
2024-12-24,17.34,17.34,17.24,17.29,427.0
2024-12-27,17.7,17.7,17.455,17.455,325.0
2024-12-30,17.465,17.465,17.24,17.24,2082.0
2024-12-31,16.95,17.465,16.95,17.105,3398.0
2025-01-02,17.3,17.3,17.115,17.115,2442.0
2025-01-03,17.155,17.165,17.105,17.155,519.0
2025-01-06,17.435,17.435,17.27,17.3,21929.0
2025-01-07,17.475,17.475,17.36,17.36,2752.0
2025-01-08,17.36,17.495,17.36,17.36,521.0
2025-01-09,17.485,17.505,17.36,17.36,1658.0
2025-01-10,17.535,17.535,17.455,17.465,1838.0
2025-01-13,17.475,17.475,17.31,17.38,12797.0
2025-01-14,17.42,17.42,17.34,17.37,27749.0
2025-01-15,17.455,17.455,17.35,17.38,9689.0
2025-01-16,17.455,17.525,17.43,17.525,14760.0
2025-01-17,17.575,17.62,17.555,17.62,1736.0
2025-01-20,17.77,17.77,17.595,17.595,9237.0
2025-01-21,17.63,17.64,17.565,17.565,27917.0
2025-01-22,17.72,17.78,17.7,17.76,9750.0
2025-01-23,17.79,17.79,17.73,17.76,5828.0
2025-01-24,17.8,17.805,17.71,17.73,370.0
2025-01-28,17.855,17.855,17.515,17.62,1636.0
2025-01-29,17.555,17.885,17.555,17.855,494.0
2025-01-30,17.825,17.855,17.68,17.815,23798.0
2025-01-31,18.01,18.01,17.925,17.955,10056.0
2025-02-03,17.78,17.835,17.62,17.805,49026.0
2025-02-04,17.805,17.825,17.71,17.73,21012.0
2025-02-05,17.76,17.77,17.71,17.72,192.0
2025-02-06,17.77,17.8,17.73,17.8,1374.0
2025-02-07,17.825,17.825,17.78,17.78,1349.0
2025-02-10,17.955,17.955,17.72,17.73,146.0
2025-02-11,17.78,17.815,17.74,17.76,169.0
2025-02-12,17.67,17.67,17.525,17.565,957.0
2025-02-13,17.73,17.73,17.605,17.605,1565.0
2025-02-14,17.77,17.77,17.65,17.73,437.0
2025-02-17,17.68,17.72,17.68,17.68,317.0
2025-02-18,17.7,17.74,17.7,17.74,1246.0
2025-02-19,17.74,17.855,17.74,17.825,661.0
2025-02-20,17.845,17.865,17.74,17.74,1099.0
2025-02-21,17.63,17.63,17.535,17.545,502.0
2025-02-24,17.34,17.34,17.225,17.29,6857.0
2025-02-25,17.26,17.26,17.175,17.195,5835.0
2025-02-26,17.05,17.125,17.03,17.105,24868.0
2025-02-27,17.185,17.225,17.175,17.215,502.0
2025-02-28,16.93,16.94,16.87,16.87,3519.0
2025-03-03,17.05,17.175,17.05,17.125,5408.0
2025-03-04,17.04,17.04,16.705,16.865,379.0
2025-03-05,16.56,16.705,16.56,16.705,2677.0
2025-03-06,16.705,16.705,16.56,16.63,1538.0
2025-03-07,16.27,16.385,16.21,16.375,3938.0
2025-03-10,16.29,16.405,16.29,16.405,1138.0
2025-03-11,16.315,16.315,15.925,16.045,11054.0
2025-03-12,15.985,15.985,15.88,15.925,1094.0
2025-03-13,15.89,15.9,15.79,15.8,898.0
2025-03-14,15.735,15.84,15.735,15.83,5323.0
2025-03-17,15.975,15.975,15.88,15.92,2335.0
2025-03-18,16.055,16.12,16.025,16.095,4051.0
2025-03-19,16.035,16.035,15.975,16.035,2194.0
2025-03-20,16.25,16.315,16.23,16.3,529.0
2025-03-21,16.19,16.25,16.18,16.22,3147.0
2025-03-24,16.435,16.445,16.375,16.425,669.0
2025-03-25,16.56,16.63,16.52,16.54,2822.0
2025-03-26,16.56,16.58,16.485,16.49,4097.0
2025-03-27,16.305,16.325,16.27,16.29,2071.0
2025-03-28,16.26,16.315,16.25,16.28,187.0
2025-03-31,16.22,16.22,15.8,15.84,884.0
2025-04-01,15.965,15.995,15.89,15.935,107.0
2025-04-02,15.935,15.935,15.82,15.87,617.0
2025-04-03,15.685,15.715,15.57,15.715,10313.0
2025-04-04,15.39,15.39,15.03,15.185,4716.0
2025-04-07,14.585,14.585,14.33,14.37,9812.0
2025-04-08,15.16,15.16,14.935,14.975,4419.0
2025-04-09,14.71,14.71,14.32,14.425,1478.0
2025-04-10,14.61,15.76,14.61,15.4,2687.0
2025-04-11,15.42,15.42,14.61,14.855,2020.0
2025-04-14,15.03,15.08,14.925,15.07,3307.0
2025-04-15,15.05,15.07,14.955,15.07,119.0
2025-04-16,14.915,14.915,14.73,14.79,3262.0
2025-04-17,14.71,14.905,14.71,14.905,288.0
2025-04-22,14.61,14.61,14.39,14.39,2933.0
2025-04-23,15.08,15.08,14.965,14.965,10372.0
2025-04-24,15.175,15.205,15.09,15.16,6764.0
2025-04-28,15.295,15.325,15.275,15.275,1432.0
2025-04-29,14.69,15.45,14.69,15.345,1095.0
2025-04-30,15.345,15.5,15.345,15.345,43.0
2025-05-01,15.49,15.655,15.49,15.63,415.0
2025-05-02,15.625,15.695,15.53,15.685,667.0
2025-05-05,15.695,15.74,15.565,15.675,1401.0
2025-05-06,15.54,15.82,15.54,15.77,5797.0
2025-05-07,15.665,15.665,15.585,15.6,467.0
2025-05-08,15.78,15.92,15.78,15.91,579.0
2025-05-09,16.075,16.075,15.945,16.005,2839.0
2025-05-12,16.12,16.14,16.055,16.105,1490.0
2025-05-13,16.53,16.53,16.375,16.395,377.0
2025-05-14,16.455,16.465,16.415,16.465,38.0
2025-05-15,16.5,16.5,16.435,16.465,888.0
2025-05-16,16.59,16.65,16.54,16.56,4132.0
2025-05-19,16.715,16.715,16.59,16.59,183.0
2025-05-20,16.66,16.695,16.59,16.695,2442.0
2025-05-21,16.745,16.745,16.615,16.63,1488.0
2025-05-22,16.345,16.415,16.345,16.365,2136.0
2025-05-23,16.455,16.455,16.385,16.395,81.0
2025-05-26,16.325,16.325,16.24,16.24,651.0
2025-05-27,16.27,16.395,16.27,16.335,558.0
2025-05-28,16.55,16.56,16.5,16.55,628.0
2025-05-29,16.56,16.785,16.56,16.785,147.0
2025-05-30,16.455,16.475,16.405,16.455,260.0
2025-06-02,16.395,16.395,16.19,16.21,7225.0
2025-06-03,16.21,16.335,16.21,16.305,2619.0
2025-06-04,16.63,16.63,16.58,16.63,3218.0
2025-06-05,16.63,16.63,16.51,16.55,3253.0
2025-06-06,16.5,16.57,16.49,16.55,4728.0
2025-06-10,16.61,16.705,16.6,16.65,410.0
2025-06-11,16.64,16.66,16.58,16.61,219.0
2025-06-12,16.52,16.54,16.465,16.465,158.0
2025-06-13,16.455,16.455,16.3,16.355,2486.0
2025-06-16,16.27,16.49,16.27,16.435,1554.0
2025-06-17,16.53,16.53,16.435,16.435,2075.0
2025-06-18,16.52,16.52,16.435,16.435,61.0
2025-06-19,16.075,16.53,16.075,16.53,164.0
2025-06-20,16.49,16.5,16.445,16.465,2186.0
2025-06-23,16.56,16.725,16.55,16.62,498.0
2025-06-24,16.765,16.765,16.62,16.62,70.0
2025-06-25,16.815,16.855,16.62,16.62,149.0
2025-06-26,16.705,16.715,16.67,16.685,857.0
2025-06-27,16.705,16.755,16.675,16.735,458.0
2025-06-30,16.735,16.835,16.735,16.805,3515.0
2025-07-01,17.0,17.0,16.75,16.79,1710.0
2025-07-02,16.75,16.84,16.75,16.76,189.0
2025-07-03,16.88,16.97,16.88,16.97,1542.0
2025-07-04,16.99,16.99,16.93,16.93,1303.0
2025-07-07,17.02,17.11,17.0,17.07,398.0
2025-07-08,17.01,17.09,17.0,17.06,826.0
2025-07-09,16.99,17.04,16.98,17.01,445.0
2025-07-10,16.99,17.16,16.99,17.1,1628.0
2025-07-11,17.1,17.11,17.05,17.07,2688.0
2025-07-14,18.0,18.0,16.79,16.9,1413.0
2025-07-15,17.04,17.11,17.03,17.095,5241.0
2025-07-16,17.06,17.06,16.92,16.98,454.0
2025-07-17,17.09,17.18,17.09,17.13,2220.0
2025-07-18,17.335,17.38,17.32,17.34,478.0
2025-07-21,17.9,17.9,17.31,17.31,3511.0
2025-07-22,17.33,17.4,17.33,17.37,474.0
2025-07-23,17.5,17.5,17.43,17.45,190.0
2025-07-24,17.48,17.49,17.39,17.45,2247.0
2025-07-25,17.52,17.56,17.47,17.56,2593.0
2025-07-28,17.67,17.7,17.63,17.68,1389.0
2025-07-29,17.7,17.71,17.65,17.68,559.0
2025-07-30,17.69,17.69,17.58,17.67,1363.0
2025-07-31,17.78,17.84,17.67,17.67,5567.0
2025-08-01,17.85,17.88,17.83,17.83,4290.0
2025-08-04,17.8,17.8,17.58,17.63,2581.0
2025-08-05,17.98,18.05,17.96,18.05,1281.0
2025-08-06,17.78,17.81,17.76,17.8,473.0
2025-08-07,17.72,17.79,17.68,17.68,4206.0
2025-08-08,17.78,17.805,17.74,17.74,1982.0
2025-08-11,17.74,17.74,17.62,17.66,2847.0
2025-08-12,17.5,17.55,17.46,17.48,1620.0
2025-08-13,17.78,17.79,17.76,17.78,10461.0
2025-08-14,18.01,18.02,17.78,17.78,732.0
2025-08-15,18.0,18.06,18.0,18.06,9662.0
2025-08-18,18.06,18.06,18.03,18.05,2493.0
2025-08-19,18.15,18.19,18.05,18.05,2974.0
2025-08-20,18.16,18.26,18.16,18.25,1395.0
2025-08-21,18.25,18.25,18.16,18.24,3780.0
2025-08-22,18.26,18.3,18.26,18.285,303.0
2025-08-25,18.47,18.47,18.42,18.43,7271.0
2025-08-26,18.31,18.32,18.2,18.3,1107.0
2025-08-27,18.34,18.38,18.3,18.3,379.0
2025-08-28,18.31,18.31,18.2,18.31,2058.0
2025-08-29,18.34,18.37,18.34,18.34,363.0
2025-09-01,18.5,18.5,18.14,18.15,4282.0
2025-09-02,18.15,18.19,18.13,18.16,387.0
2025-09-03,18.21,18.22,18.15,18.19,951.0
2025-09-04,18.22,18.27,18.18,18.21,718.0
2025-09-05,18.36,18.44,18.35,18.36,7825.0
2025-09-08,18.5,18.58,18.46,18.49,3106.0
2025-09-09,18.49,18.52,18.43,18.44,1148.0
2025-09-10,18.46,18.48,18.41,18.43,285.0
2025-09-11,18.43,18.43,18.35,18.37,481.0
2025-09-12,18.45,18.54,18.45,18.54,2196.0
2025-09-15,18.54,18.54,18.35,18.41,3181.0
2025-09-16,18.44,18.5,18.4,18.5,6351.0
2025-09-17,18.49,18.53,18.48,18.51,3685.0
2025-09-18,18.51,18.78,18.51,18.66,1814.0
2025-09-19,18.99,19.03,18.94,19.01,5945.0
2025-09-22,18.98,19.0,18.94,18.98,7305.0
2025-09-23,19.0,19.07,19.0,19.06,2157.0
2025-09-24,19.0,19.0,18.86,18.89,383.0
2025-09-25,18.86,18.86,18.8,18.85,1281.0
2025-09-26,18.76,18.76,18.7,18.7,201.0
2025-09-29,18.77,18.79,18.73,18.76,997.0
2025-09-30,18.81,18.81,18.68,18.72,12172.0
2025-10-01,18.67,18.67,18.59,18.6,1404.0
2025-10-02,18.8,18.85,18.78,18.81,7215.0
2025-10-03,19.03,19.1,19.0,19.1,3633.0
2025-10-06,19.11,19.12,19.07,19.09,381.0
2025-10-07,19.07,19.07,19.0,19.01,1560.0
2025-10-08,18.94,19.0,18.88,18.98,4706.0
2025-10-09,19.04,19.11,19.0,19.025,15529.0
2025-10-10,19.09,19.09,19.02,19.06,1365.0
2025-10-13,18.87,18.87,18.75,18.78,33935.0
2025-10-14,18.94,18.97,18.87,18.95,801.0
2025-10-15,18.93,18.93,18.87,18.92,890.0
2025-10-16,19.03,19.11,19.01,19.08,2806.0
2025-10-17,18.98,19.0,18.96,18.98,745.0
2025-10-20,18.96,19.04,18.92,18.97,1724.0
2025-10-21,19.13,19.19,19.13,19.15,507.0
2025-10-22,19.18,19.2,19.14,19.19,40242.0
2025-10-23,19.05,19.12,19.03,19.12,2098.0
2025-10-24,19.17,19.22,19.15,19.2,965.0
2025-10-27,19.41,19.41,19.35,19.4,1522.0
2025-10-28,19.33,19.33,19.28,19.32,475.0
2025-10-29,19.09,19.14,19.04,19.1,26746.0
2025-10-30,19.11,19.2,19.11,19.115,2193.0
2025-10-31,19.16,19.18,19.125,19.18,143.0
2025-11-03,19.39,19.4,19.315,19.32,1813.0
2025-11-04,19.36,19.36,19.3,19.3,1911.0
2025-11-05,19.1,19.1,18.98,19.0,6945.0
2025-11-06,19.4,19.4,19.29,19.29,10203.0
2025-11-07,19.34,19.35,19.31,19.35,629.0
2025-11-10,19.46,19.5,19.43,19.45,4162.0
2025-11-11,19.62,19.64,19.6,19.63,2909.0
2025-11-12,19.64,19.7,19.64,19.69,1618.0
2025-11-13,19.65,19.67,19.6,19.61,276.0
2025-11-14,19.19,19.22,19.12,19.22,1008.0
2025-11-17,19.06,19.16,19.02,19.145,336.0
2025-11-18,19.04,19.05,18.9,18.9,856.0
2025-11-19,18.88,18.93,18.83,18.93,2106.0
2025-11-20,19.03,19.12,19.025,19.07,737.0
2025-11-21,18.58,18.58,18.46,18.55,20836.0
2025-11-24,18.55,18.82,18.55,18.8,2785.0
2025-11-25,19.07,19.08,19.04,19.07,1072.0
2025-11-26,19.28,19.32,19.25,19.3,1128.0