Date,Open,High,Low,Close,Volume
2024-02-02,16.48,16.48,16.375,16.405,250028.0
2024-02-05,17.03,17.03,16.355,16.4,42326.0
2024-02-06,16.4,16.4,16.28,16.305,11200.0
2024-02-07,16.29,16.29,16.215,16.24,50136.0
2024-02-08,16.265,16.265,16.255,16.255,14575.0
2024-02-09,16.245,16.27,16.23,16.255,38185.0
2024-02-12,16.24,16.24,16.205,16.205,16069.0
2024-02-13,16.365,16.365,16.355,16.355,3359.0
2024-02-14,16.345,16.345,16.145,16.16,26290.0
2024-02-15,16.215,16.295,16.215,16.27,19527.0
2024-02-16,16.34,16.535,16.34,16.525,11599.0
2024-02-19,16.845,16.855,16.61,16.625,28489.0
2024-02-20,16.82,16.82,16.535,16.55,12320.0
2024-02-21,16.59,16.59,16.535,16.535,14219.0
2024-02-22,16.645,16.65,16.6,16.6,24523.0
2024-02-23,16.72,16.725,16.695,16.72,5617.0
2024-02-26,16.735,16.735,16.67,16.7,30893.0
2024-02-27,16.695,16.7,16.675,16.685,13278.0
2024-02-28,16.735,16.735,16.71,16.71,39191.0
2024-02-29,16.705,16.705,16.535,16.575,22972.0
2024-03-01,16.71,16.71,16.575,16.61,23427.0
2024-03-04,16.62,16.62,16.515,16.56,69666.0
2024-03-05,16.565,16.6,16.565,16.59,58868.0
2024-03-06,16.59,16.59,16.525,16.525,42344.0
2024-03-07,16.67,16.67,16.49,16.645,34631.0
2024-03-08,16.66,16.71,16.66,16.685,15690.0
2024-03-11,16.745,16.745,16.685,16.685,10584.0
2024-03-12,16.89,16.89,16.755,16.76,65832.0
2024-03-13,16.875,16.9,16.82,16.83,14501.0
2024-03-14,16.84,16.84,16.815,16.82,30950.0
2024-03-15,16.6,16.6,16.54,16.565,19025.0
2024-03-18,16.83,16.83,16.635,16.695,14145.0
2024-03-19,16.62,16.625,16.6,16.62,36421.0
2024-03-20,16.625,16.625,16.6,16.62,10227.0
2024-03-21,16.745,16.745,16.705,16.745,16348.0
2024-03-22,16.82,16.82,16.795,16.815,10028.0
2024-03-25,16.745,16.745,16.72,16.73,43308.0
2024-03-26,16.95,17.16,16.845,16.845,20713.0
2024-03-27,16.915,16.94,16.905,16.94,31840.0
2024-03-28,17.255,17.255,17.01,17.025,48675.0
2024-04-02,17.135,17.135,16.965,16.965,48439.0
2024-04-03,17.035,17.035,16.99,17.025,30632.0
2024-04-04,17.06,17.085,17.05,17.075,42331.0
2024-04-05,16.99,16.99,16.93,16.95,23956.0
2024-04-08,17.045,17.105,17.045,17.06,37179.0
2024-04-09,17.095,17.105,17.045,17.105,73288.0
2024-04-10,17.145,17.145,17.12,17.12,17286.0
2024-04-11,17.135,17.205,17.01,17.075,18423.0
2024-04-12,17.145,17.155,17.135,17.155,6987.0
2024-04-15,17.13,17.13,16.955,16.985,27022.0
2024-04-16,16.955,16.955,16.82,16.845,52223.0
2024-04-17,16.93,16.93,16.855,16.855,48744.0
2024-04-18,16.855,17.01,16.855,17.0,27443.0
2024-04-19,17.035,17.035,16.87,16.89,7616.0
2024-04-22,17.18,17.24,17.135,17.23,9994.0
2024-04-23,17.35,17.35,17.31,17.335,21384.0
2024-04-24,17.43,17.43,17.395,17.405,12928.0
2024-04-26,17.505,17.505,17.3,17.315,28915.0
2024-04-29,17.405,17.575,17.405,17.53,24057.0
2024-04-30,17.53,17.555,17.495,17.495,18819.0
2024-05-01,17.67,17.67,17.445,17.455,35728.0
2024-05-02,17.79,17.92,17.625,17.635,35104.0
2024-05-03,17.46,17.46,17.375,17.41,33359.0
2024-05-06,17.54,17.55,17.47,17.49,18714.0
2024-05-07,17.635,17.68,17.62,17.68,28387.0
2024-05-08,17.635,17.635,17.62,17.625,5153.0
2024-05-09,17.62,17.62,17.575,17.575,2250.0
2024-05-10,17.73,17.73,17.67,17.705,5625.0
2024-05-13,17.62,17.755,17.62,17.715,39101.0
2024-05-14,17.705,17.705,17.685,17.685,6655.0
2024-05-15,17.72,17.835,17.72,17.81,14979.0
2024-05-16,17.81,17.81,17.66,17.685,15886.0
2024-05-17,17.67,17.67,17.6,17.6,10912.0
2024-05-20,17.91,17.91,17.66,17.695,18526.0
2024-05-21,17.885,17.885,17.68,17.695,48004.0
2024-05-22,17.875,17.875,17.755,17.755,11446.0
2024-05-23,17.74,17.74,17.6,17.65,41720.0
2024-05-24,17.6,17.6,17.505,17.515,38003.0
2024-05-27,17.825,17.835,17.62,17.62,43513.0
2024-05-28,17.705,17.715,17.66,17.66,14683.0
2024-05-29,17.67,17.67,17.59,17.61,16653.0
2024-05-30,17.705,17.885,17.575,17.645,44536.0
2024-05-31,17.695,17.765,17.695,17.755,29519.0
2024-06-03,17.965,17.99,17.895,17.955,15285.0
2024-06-04,17.955,17.975,17.93,17.965,12039.0
2024-06-05,17.955,17.955,17.81,17.845,5023.0
2024-06-06,17.945,17.945,17.86,17.86,13679.0
2024-06-07,18.01,18.01,17.825,17.85,9258.0
2024-06-11,18.07,18.07,17.81,17.835,59949.0
2024-06-12,17.975,17.975,17.68,17.745,31683.0
2024-06-13,17.765,17.765,17.71,17.71,8067.0
2024-06-14,17.705,17.705,17.545,17.61,42245.0
2024-06-17,17.565,17.615,17.565,17.615,21292.0
2024-06-18,17.67,17.68,17.625,17.67,13360.0
2024-06-19,17.645,17.645,17.59,17.645,53690.0
2024-06-20,17.625,17.65,17.61,17.645,49517.0
2024-06-21,17.635,17.68,17.625,17.645,3028.0
2024-06-24,17.68,17.68,17.58,17.61,21458.0
2024-06-25,17.745,17.78,17.73,17.78,30381.0
2024-06-26,17.73,17.835,17.66,17.67,20239.0
2024-06-27,17.66,17.685,17.65,17.685,17111.0
2024-06-28,17.835,17.835,17.695,17.79,40567.0
2024-07-01,17.93,17.93,17.745,17.78,16467.0
2024-07-02,17.965,17.965,17.71,17.765,35779.0
2024-07-03,17.87,18.055,17.87,17.965,60822.0
2024-07-04,18.09,18.09,18.09,18.09,14022.0
2024-07-05,18.09,18.09,17.995,18.08,14761.0
2024-07-08,18.03,18.09,17.995,18.09,32221.0
2024-07-09,18.1,18.14,18.1,18.135,38090.0
2024-07-10,18.17,18.17,17.915,17.93,111555.0
2024-07-11,18.125,18.125,18.045,18.1,35131.0
2024-07-12,18.14,18.15,18.065,18.15,16154.0
2024-07-15,18.14,18.15,18.115,18.15,35495.0
2024-07-16,18.125,18.125,18.08,18.115,23697.0
2024-07-17,18.07,18.07,18.0,18.0,13460.0
2024-07-18,18.07,18.105,18.0,18.01,18954.0
2024-07-19,18.07,18.07,17.81,17.81,51485.0
2024-07-22,18.1,18.1,17.685,17.685,58569.0
2024-07-23,17.72,17.95,17.72,17.93,32135.0
2024-07-24,17.94,17.94,17.835,17.87,26580.0
2024-07-25,17.825,17.94,17.675,17.675,38147.0
2024-07-26,17.815,17.895,17.755,17.81,32402.0
2024-07-29,17.895,18.09,17.895,17.995,14986.0
2024-07-30,18.03,18.03,17.81,17.845,117750.0
2024-07-31,17.915,17.995,17.885,17.95,31824.0
2024-08-01,18.045,18.065,17.805,17.825,108646.0
2024-08-02,17.78,17.78,17.595,17.595,53535.0
2024-08-05,17.24,17.24,16.755,16.8,166329.0
2024-08-06,16.71,16.71,16.545,16.605,105889.0
2024-08-07,16.8,16.96,16.78,16.925,26953.0
2024-08-08,16.66,16.73,16.63,16.685,26214.0
2024-08-09,16.85,16.85,16.78,16.825,22962.0
2024-08-12,16.765,16.765,16.695,16.71,10014.0
2024-08-13,16.73,16.765,16.71,16.765,24240.0
2024-08-14,16.755,16.755,16.605,16.695,16528.0
2024-08-15,16.735,16.81,16.735,16.755,33752.0
2024-08-16,16.925,17.03,16.925,16.985,28970.0
2024-08-19,17.02,17.055,17.01,17.02,6855.0
2024-08-20,17.065,17.12,17.065,17.11,15875.0
2024-08-21,17.04,17.045,16.975,17.045,22783.0
2024-08-22,17.125,17.125,17.075,17.11,21452.0
2024-08-23,17.16,17.17,17.145,17.17,14020.0
2024-08-26,17.24,17.24,17.16,17.205,18149.0
2024-08-27,17.205,17.215,17.17,17.215,15010.0
2024-08-28,17.24,17.5,17.195,17.215,2890.0
2024-08-29,17.585,17.585,17.135,17.225,9819.0
2024-08-30,17.28,17.32,17.28,17.3,11817.0
2024-09-02,17.56,17.56,17.115,17.42,40752.0
2024-09-03,17.445,17.445,17.39,17.435,5427.0
2024-09-04,17.4,17.4,17.24,17.295,65392.0
2024-09-05,17.34,17.34,17.26,17.27,33437.0
2024-09-06,17.31,17.36,17.31,17.33,26067.0
2024-09-09,17.16,17.18,16.94,17.17,19221.0
2024-09-10,17.16,17.18,17.15,17.15,9935.0
2024-09-11,17.15,17.15,16.99,16.99,7301.0
2024-09-12,17.17,17.215,17.15,17.18,38417.0
2024-09-13,17.27,17.295,17.24,17.285,7684.0
2024-09-16,17.115,17.49,17.115,17.475,13751.0
2024-09-17,17.475,17.5,17.445,17.475,11605.0
2024-09-18,17.475,17.5,17.365,17.4,23694.0
2024-09-19,17.525,17.525,17.42,17.51,30454.0
2024-09-20,17.51,17.525,17.475,17.48,10284.0
2024-09-23,17.42,17.5,17.42,17.48,6080.0
2024-09-24,17.48,17.48,17.435,17.455,21653.0
2024-09-25,17.455,17.465,17.41,17.465,6918.0
2024-09-26,17.465,17.465,17.295,17.32,14621.0
2024-09-27,17.4,17.475,17.4,17.455,21078.0
2024-09-30,17.42,17.515,17.42,17.49,19773.0
2024-10-01,17.615,17.625,17.4,17.525,27828.0
2024-10-02,17.375,17.375,17.33,17.33,29321.0
2024-10-03,17.41,17.41,17.345,17.345,35870.0
2024-10-04,17.435,17.515,17.435,17.47,18388.0
2024-10-07,17.635,17.725,17.555,17.58,18396.0
2024-10-08,17.535,17.535,17.49,17.49,11902.0
2024-10-09,17.515,17.515,17.465,17.465,5070.0
2024-10-10,17.605,17.605,17.445,17.445,24008.0
2024-10-11,17.515,17.535,17.51,17.515,44945.0
2024-10-14,17.59,17.65,17.515,17.59,15889.0
2024-10-15,17.555,17.615,17.555,17.58,5742.0
2024-10-16,17.605,17.66,17.605,17.615,11902.0
2024-10-17,17.65,17.85,17.65,17.815,10987.0
2024-10-18,17.795,17.83,17.795,17.795,18403.0
2024-10-21,17.87,17.905,17.87,17.895,7043.0
2024-10-22,17.975,17.975,17.95,17.965,10470.0
2024-10-23,17.985,17.985,17.825,17.825,48088.0
2024-10-24,17.795,17.795,17.705,17.735,10075.0
2024-10-25,17.895,17.975,17.875,17.895,16539.0
2024-10-28,17.895,17.895,17.86,17.86,15950.0
2024-10-29,17.92,17.92,17.895,17.915,27069.0
2024-10-30,17.885,17.885,17.66,17.67,41993.0
2024-10-31,17.68,17.705,17.67,17.67,12713.0
2024-11-01,17.59,17.6,17.55,17.58,31638.0
2024-11-04,17.57,17.57,17.29,17.36,57792.0
2024-11-05,17.38,17.38,17.115,17.215,46805.0
2024-11-06,17.31,17.535,17.31,17.525,12970.0
2024-11-07,17.76,17.76,17.57,17.645,35139.0
2024-11-08,17.69,17.705,17.625,17.67,28242.0
2024-11-11,17.59,17.635,17.56,17.625,36633.0
2024-11-12,17.6,17.615,17.505,17.505,26642.0
2024-11-13,17.5,17.5,17.4,17.445,17463.0
2024-11-14,17.5,17.58,17.48,17.56,27118.0
2024-11-15,17.545,17.55,17.46,17.47,25912.0
2024-11-18,17.415,17.535,17.405,17.505,18334.0
2024-11-19,17.625,17.68,17.55,17.635,35689.0
2024-11-20,17.635,17.79,17.635,17.745,63406.0
2024-11-21,17.715,17.715,17.625,17.625,17069.0
2024-11-22,17.635,17.69,17.59,17.635,38289.0
2024-11-25,17.805,17.935,17.805,17.925,36454.0
2024-11-26,17.96,17.985,17.89,17.905,96810.0
2024-11-27,17.905,18.015,17.895,17.995,56663.0
2024-11-28,18.005,18.35,17.995,17.995,25860.0
2024-11-29,18.035,18.08,18.015,18.015,39874.0
2024-12-02,18.16,18.235,18.14,18.215,7636.0
2024-12-03,18.25,18.25,18.06,18.06,18750.0
2024-12-04,18.14,18.14,18.015,18.115,21593.0
2024-12-05,18.135,18.14,18.09,18.09,17728.0
2024-12-06,18.09,18.215,18.04,18.215,41054.0
2024-12-09,18.04,18.215,17.905,18.105,32004.0
2024-12-10,18.115,18.115,18.07,18.105,43741.0
2024-12-11,18.095,18.125,18.06,18.06,23301.0
2024-12-12,18.07,18.07,17.995,18.04,16350.0
2024-12-13,18.205,18.205,18.025,18.06,22021.0
2024-12-16,18.06,18.09,18.035,18.06,23284.0
2024-12-17,17.95,17.96,17.85,17.85,52648.0
2024-12-18,18.06,18.07,17.825,17.85,20416.0
2024-12-19,17.63,17.64,17.495,17.575,63120.0
2024-12-20,17.97,17.97,17.605,17.63,20864.0
2024-12-23,17.785,17.915,17.785,17.915,13391.0
2024-12-24,17.925,17.925,17.805,17.805,10354.0
2024-12-27,18.04,18.205,18.04,18.125,11202.0
2024-12-30,18.125,18.215,18.125,18.18,15903.0
2024-12-31,18.18,18.195,18.14,18.195,8956.0
2025-01-02,18.335,18.5,18.215,18.225,14283.0
2025-01-03,18.26,18.41,18.26,18.41,6479.0
2025-01-06,18.38,18.39,18.325,18.325,21848.0
2025-01-07,18.29,18.29,18.18,18.18,25710.0
2025-01-08,18.195,18.195,18.105,18.19,21498.0
2025-01-09,18.27,18.27,18.015,18.04,10350.0
2025-01-10,18.06,18.07,17.995,18.06,18033.0
2025-01-13,18.06,18.06,17.865,17.905,75470.0
2025-01-14,17.93,18.08,17.93,18.02,34866.0
2025-01-15,18.16,18.325,18.16,18.3,20485.0
2025-01-16,18.26,18.49,18.26,18.39,37914.0
2025-01-17,18.245,18.585,18.245,18.555,43702.0
2025-01-20,18.565,18.585,18.42,18.585,10136.0
2025-01-21,18.585,18.65,18.565,18.565,8485.0
2025-01-22,18.585,18.695,18.585,18.62,34757.0
2025-01-23,18.65,18.65,18.575,18.65,21297.0
2025-01-24,18.665,18.685,18.62,18.65,10979.0
2025-01-28,18.65,18.77,18.64,18.76,46175.0
2025-01-29,18.775,18.88,18.775,18.85,68396.0
2025-01-30,18.705,18.87,18.42,18.685,20329.0
2025-01-31,18.685,18.89,18.685,18.84,35768.0
2025-02-03,18.805,19.39,18.77,18.795,14707.0
2025-02-04,18.925,19.1,18.88,18.88,17772.0
2025-02-05,18.9,18.965,18.84,18.84,18778.0
2025-02-06,19.0,19.0,18.825,18.9,14203.0
2025-02-07,18.84,19.01,18.775,18.84,38659.0
2025-02-10,18.84,19.01,18.775,18.785,21247.0
2025-02-11,18.97,18.98,18.74,18.775,17402.0
2025-02-12,18.825,18.88,18.795,18.88,38387.0
2025-02-13,18.935,19.01,18.935,18.98,44227.0
2025-02-14,18.99,19.295,18.99,19.035,20250.0
2025-02-17,19.035,19.455,19.035,19.155,10446.0
2025-02-18,19.155,19.195,19.15,19.165,10609.0
2025-02-19,19.26,19.41,19.25,19.39,28848.0
2025-02-20,19.305,19.475,19.305,19.465,40776.0
2025-02-21,19.41,19.41,19.38,19.4,21519.0
2025-02-24,19.35,19.39,19.335,19.335,20557.0
2025-02-25,19.455,19.455,19.185,19.22,23165.0
2025-02-26,19.38,19.38,19.1,19.155,40976.0
2025-02-27,18.99,19.0,18.935,18.99,40658.0
2025-02-28,18.975,18.975,18.76,18.835,51162.0
2025-03-03,19.395,19.395,19.14,19.19,24907.0
2025-03-04,19.17,19.17,18.915,18.915,17389.0
2025-03-05,18.98,18.98,18.71,18.765,19699.0
2025-03-06,18.525,18.535,18.45,18.46,64154.0
2025-03-07,18.3,18.3,18.225,18.28,55555.0
2025-03-10,18.515,18.56,18.45,18.56,19393.0
2025-03-11,18.645,18.645,18.31,18.45,27405.0
2025-03-12,18.15,18.16,17.97,18.02,50972.0
2025-03-13,18.02,18.03,17.965,17.99,31778.0
2025-03-14,17.915,17.915,17.73,17.785,53653.0
2025-03-17,18.515,18.515,17.85,17.925,29360.0
2025-03-18,18.235,18.255,18.17,18.215,44628.0
2025-03-19,18.235,18.355,18.235,18.335,52285.0
2025-03-20,18.335,18.395,18.3,18.31,51741.0
2025-03-21,18.395,18.395,18.3,18.31,40471.0
2025-03-24,18.44,18.45,18.375,18.4,22124.0
2025-03-25,18.495,18.525,18.355,18.365,116088.0
2025-03-26,18.57,18.69,18.535,18.615,30977.0
2025-03-27,18.55,18.635,18.525,18.615,149603.0
2025-03-28,18.61,18.625,18.57,18.61,96885.0
2025-03-31,18.335,18.565,18.31,18.32,54268.0
2025-04-01,18.5,18.5,18.22,18.265,64506.0
2025-04-02,18.635,18.635,18.34,18.4,42687.0
2025-04-03,18.22,18.35,18.07,18.105,27582.0
2025-04-04,18.115,18.145,17.825,17.87,50228.0
2025-04-07,16.975,16.975,16.175,16.21,65447.0
2025-04-08,15.91,16.175,15.845,15.985,82609.0
2025-04-09,15.645,15.645,15.07,15.08,82592.0
2025-04-10,15.7,16.925,15.7,16.925,57435.0
2025-04-11,17.91,17.945,15.9,16.305,52358.0
2025-04-14,16.305,16.305,16.105,16.18,37184.0
2025-04-15,16.275,16.4,16.275,16.325,47044.0
2025-04-16,16.505,16.635,16.505,16.57,32902.0
2025-04-17,16.315,16.835,16.315,16.645,48203.0
2025-04-22,16.59,16.74,16.505,16.53,36367.0
2025-04-23,16.84,16.88,16.785,16.85,101662.0
2025-04-24,16.985,17.04,16.92,16.92,147478.0
2025-04-28,17.005,17.25,17.005,17.2,22527.0
2025-04-29,17.2,17.39,17.2,17.37,8986.0
2025-04-30,17.38,17.38,17.145,17.165,94394.0
2025-05-01,17.21,17.25,16.99,17.01,30515.0
2025-05-02,16.99,17.07,16.755,16.915,44373.0
2025-05-05,17.02,17.04,16.955,16.955,39229.0
2025-05-06,16.975,16.975,16.785,16.83,45507.0
2025-05-07,16.955,16.975,16.915,16.925,15974.0
2025-05-08,17.0,17.0,16.8,16.915,21265.0
2025-05-09,17.02,17.07,16.935,17.0,88545.0
2025-05-12,17.075,17.145,17.02,17.145,49741.0
2025-05-13,17.725,17.725,17.37,17.465,104119.0
2025-05-14,17.59,17.655,17.59,17.63,53420.0
2025-05-15,17.59,17.59,17.515,17.545,25603.0
2025-05-16,17.62,17.65,17.57,17.58,14817.0
2025-05-19,17.655,17.77,17.59,17.59,37714.0
2025-05-20,17.745,17.875,17.745,17.865,11864.0
2025-05-21,17.875,17.97,17.855,17.895,83470.0
2025-05-22,17.735,17.735,17.45,17.475,31180.0
2025-05-23,17.685,17.685,17.41,17.45,20450.0
2025-05-26,17.59,17.65,17.545,17.64,32661.0
2025-05-27,17.63,17.655,17.62,17.655,42381.0
2025-05-28,17.84,17.845,17.78,17.83,45782.0
2025-05-29,17.915,17.98,17.915,17.925,30012.0
2025-05-30,18.06,18.06,17.77,17.845,57903.0
2025-06-02,17.925,17.925,17.74,17.81,18843.0
2025-06-03,17.685,17.685,17.635,17.665,42417.0
2025-06-04,17.715,17.8,17.695,17.705,28377.0
2025-06-05,17.74,17.74,17.635,17.685,22099.0
2025-06-06,17.685,17.78,17.655,17.695,26505.0
2025-06-10,17.79,18.04,17.79,17.98,21212.0
2025-06-11,17.925,18.02,17.895,17.945,2309.0
2025-06-12,17.96,17.98,17.91,17.935,15430.0
2025-06-13,17.945,17.945,17.635,17.855,106425.0
2025-06-16,17.54,17.855,17.54,17.855,61491.0
2025-06-17,17.81,17.81,17.55,17.615,22411.0
2025-06-18,17.615,17.685,17.59,17.665,20396.0
2025-06-19,17.73,17.8,17.685,17.76,13875.0
2025-06-20,17.79,17.99,17.665,17.915,29534.0
2025-06-23,17.96,17.96,17.73,17.73,38728.0
2025-06-24,17.73,17.73,17.57,17.655,103902.0
2025-06-25,17.665,17.75,17.655,17.75,30837.0
2025-06-26,17.84,17.84,17.655,17.76,29778.0
2025-06-27,17.76,17.935,17.55,17.935,20963.0
2025-06-30,17.96,18.02,17.845,18.01,83553.0
2025-07-01,18.26,18.36,17.95,17.99,20956.0
2025-07-02,18.06,18.06,17.99,17.99,20861.0
2025-07-03,18.24,18.26,18.155,18.25,24214.0
2025-07-04,18.26,18.56,18.26,18.3,25735.0
2025-07-07,18.34,18.505,18.26,18.31,39906.0
2025-07-08,18.25,18.435,18.185,18.215,38706.0
2025-07-09,18.215,18.29,18.215,18.25,49038.0
2025-07-10,18.29,18.31,18.25,18.29,45127.0
2025-07-11,18.495,18.54,18.445,18.505,63015.0
2025-07-14,18.505,18.6,18.505,18.56,63803.0
2025-07-15,18.62,18.735,18.62,18.735,77957.0
2025-07-16,18.65,18.665,18.58,18.65,45893.0
2025-07-17,18.795,18.89,18.795,18.89,130323.0
2025-07-18,19.025,19.16,19.025,19.025,58320.0
2025-07-21,19.095,19.095,18.83,18.95,33207.0
2025-07-22,18.95,18.95,18.695,18.695,60658.0
2025-07-23,18.795,18.87,18.795,18.86,56614.0
2025-07-24,18.95,18.975,18.89,18.965,56311.0
2025-07-25,18.985,18.985,18.9,18.92,40460.0
2025-07-28,18.92,18.985,18.9,18.94,52376.0
2025-07-29,18.985,18.985,18.57,18.66,63659.0
2025-07-30,18.775,18.785,18.55,18.59,65448.0
2025-07-31,18.69,18.69,18.19,18.495,167055.0
2025-08-01,18.51,18.51,18.235,18.295,92246.0
2025-08-04,18.175,18.175,18.08,18.155,63875.0
2025-08-05,18.225,18.225,18.04,18.11,71612.0
2025-08-06,18.12,18.175,18.08,18.175,27939.0
2025-08-07,18.305,18.305,18.04,18.13,59630.0
2025-08-08,17.99,17.99,17.885,17.895,54327.0
2025-08-11,17.925,18.12,17.925,18.12,43817.0
2025-08-12,18.13,18.13,18.0,18.04,53533.0
2025-08-13,18.06,18.14,18.02,18.1,31336.0
2025-08-14,18.235,18.275,18.195,18.225,40728.0
2025-08-15,18.315,18.315,18.14,18.175,84398.0
2025-08-18,18.04,18.215,18.0,18.02,145123.0
2025-08-19,18.235,18.235,18.0,18.0,41499.0
2025-08-20,18.09,18.09,18.03,18.06,17094.0
2025-08-21,18.05,18.05,17.97,17.97,77882.0
2025-08-22,18.06,18.06,18.0,18.03,39931.0
2025-08-25,18.07,18.13,18.03,18.03,95754.0
2025-08-26,18.215,18.215,17.925,17.935,86441.0
2025-08-27,18.12,18.12,18.05,18.1,48263.0
2025-08-28,18.155,18.185,18.13,18.155,55814.0
2025-08-29,18.225,18.315,18.185,18.215,64587.0
2025-09-01,18.37,18.37,18.18,18.32,48506.0
2025-09-02,18.32,18.37,18.27,18.35,18087.0
2025-09-03,18.29,18.29,18.055,18.055,50022.0
2025-09-04,18.17,18.19,18.105,18.19,33719.0
2025-09-05,18.25,18.28,18.2,18.22,30386.0
2025-09-08,18.35,18.35,18.23,18.24,48724.0
2025-09-09,18.27,18.28,18.21,18.24,52918.0
2025-09-10,18.15,18.16,18.055,18.125,94953.0
2025-09-11,18.115,18.13,18.075,18.075,73193.0
2025-09-12,18.055,18.22,18.055,18.14,32373.0
2025-09-15,18.16,18.16,17.995,18.055,49701.0
2025-09-16,17.875,17.875,17.61,17.68,57576.0
2025-09-17,17.7,17.85,17.345,17.63,45807.0
2025-09-18,17.68,17.7,17.6,17.67,62020.0
2025-09-19,17.72,17.81,17.7,17.74,42534.0
2025-09-22,17.83,17.83,17.75,17.79,28097.0
2025-09-23,17.63,17.63,17.345,17.345,89690.0
2025-09-24,17.395,17.395,17.305,17.305,55617.0
2025-09-25,17.29,17.29,17.08,17.14,40669.0
2025-09-26,17.21,17.335,17.21,17.335,139681.0
2025-09-29,17.335,17.395,17.13,17.14,40614.0
2025-09-30,17.04,17.04,16.915,17.04,347570.0
2025-10-01,17.68,17.68,16.86,16.98,46353.0
2025-10-02,16.81,16.81,16.5,16.76,100195.0
2025-10-03,16.79,17.085,16.79,17.045,32796.0
2025-10-06,16.91,16.92,16.86,16.9,40145.0
2025-10-07,16.91,16.91,16.69,16.73,86274.0
2025-10-08,16.72,16.72,16.48,16.52,99732.0
2025-10-09,16.5,16.5,16.405,16.435,52541.0
2025-10-10,16.325,16.325,16.055,16.075,156234.0
2025-10-13,15.945,16.055,15.885,15.965,238732.0
2025-10-14,16.125,16.54,16.125,16.345,107318.0
2025-10-15,16.66,16.75,16.66,16.72,134369.0
2025-10-16,16.71,16.71,16.65,16.68,125686.0
2025-10-17,16.305,16.305,16.195,16.215,112899.0
2025-10-20,16.405,16.68,16.385,16.435,69252.0
2025-10-21,16.47,16.56,16.47,16.47,57281.0
2025-10-22,16.52,16.77,16.52,16.76,57614.0
2025-10-23,16.7,16.74,16.64,16.64,30004.0
2025-10-24,16.77,16.83,16.75,16.83,81589.0
2025-10-27,17.145,17.145,16.89,16.91,37010.0
2025-10-28,17.035,17.135,17.035,17.135,155182.0
2025-10-29,17.145,17.185,17.105,17.165,34572.0
2025-10-30,16.75,17.125,16.75,16.96,30812.0
2025-10-31,16.76,16.92,16.7,16.72,67563.0
2025-11-03,16.95,16.95,16.83,16.84,86790.0
2025-11-04,16.85,16.87,16.8,16.83,33757.0
2025-11-05,16.78,16.82,16.61,16.61,81748.0
2025-11-06,16.72,16.73,16.65,16.68,33488.0
2025-11-07,16.68,16.68,16.51,16.56,71746.0
2025-11-10,16.69,16.74,16.64,16.64,57959.0
2025-11-11,16.7,16.72,16.67,16.71,47649.0
2025-11-12,16.75,16.79,16.69,16.69,40729.0
2025-11-13,16.86,16.88,16.81,16.88,30591.0
2025-11-14,16.88,16.88,16.71,16.76,16817.0
2025-11-17,16.73,16.73,16.65,16.71,35918.0
2025-11-18,16.64,16.64,16.275,16.31,47263.0
2025-11-19,16.35,16.44,16.33,16.44,41334.0
2025-11-20,16.52,16.65,16.35,16.39,44544.0
2025-11-21,16.39,16.39,16.24,16.36,31322.0
2025-11-24,16.29,16.68,16.29,16.53,14063.0
2025-11-25,16.7,16.75,16.69,16.74,122143.0
2025-11-26,16.74,16.96,15.96,16.92,38652.0