Date,Open,High,Low,Close,Volume
2022-10-04,15.90399421511482,15.90399421511482,15.90399421511482,15.90399421511482,0.0
2022-10-05,16.015419915080212,16.015419915080212,16.015419915080212,16.015419915080212,0.0
2022-10-06,15.958099133783607,15.958099133783607,15.958099133783607,15.958099133783607,0.0
2022-10-07,15.495058068727388,15.495058068727388,15.495058068727388,15.495058068727388,0.0
2022-10-10,15.57851606785828,15.61119330515477,15.57851606785828,15.603023995830648,2363.0
2022-10-11,15.652037011337832,15.652037011337832,15.603022717545052,15.643867702682984,3173.0
2022-10-12,15.611192174331345,15.611192174331345,15.52950064514402,15.611192174331345,14506.0
2022-10-13,15.63569721155806,15.63569721155806,15.521330015311973,15.521330015311973,3128.0
2022-10-14,15.782740808939105,15.782740808939105,15.782740808939105,15.782740808939105,50.0
2022-10-17,15.692879282999598,15.692879282999598,15.545836427046632,15.545836427046632,291.0
2022-10-18,15.954291406877706,16.044150664449948,15.954291406877706,16.044150664449948,611.0
2022-10-19,16.109507349850947,16.109507349850947,16.109507349850947,16.109507349850947,280.0
2022-10-20,15.937955491632875,15.937955491632875,15.888941201192438,15.888941201192438,286.0
2022-10-21,15.660205189248662,15.660205189248662,15.65203588118368,15.65203588118368,13.0
2022-10-24,16.191194005317907,16.223871230023548,16.191194005317907,16.223871230023548,78.0
2022-10-25,16.223871230023548,16.223871230023548,16.223871230023548,16.223871230023548,0.0
2022-10-26,16.25654998419404,16.305564272425936,16.232043619146157,16.305564272425936,250.0
2022-10-27,16.068660626005038,16.068660626005038,15.970630491129684,15.970630491129684,267.0
2022-10-28,15.701048590241882,15.701048590241882,15.545836427046632,15.545836427046632,402.0
2022-10-31,15.545836427046632,15.545836427046632,15.545836427046632,15.545836427046632,0.0
2022-11-01,15.545836427046632,15.545836427046632,15.545836427046632,15.545836427046632,0.0
2022-11-02,15.545836427046632,15.545836427046632,15.545836427046632,15.545836427046632,0.0
2022-11-03,15.545836427046632,15.545836427046632,15.545836427046632,15.545836427046632,0.0
2022-11-04,15.65203711696017,15.65203711696017,15.480486308459636,15.480486308459636,1156.0
2022-11-07,15.480486308459636,15.480486308459636,15.480486308459636,15.480486308459636,0.0
2022-11-08,15.480486308459636,15.480486308459636,15.480486308459636,15.480486308459636,0.0
2022-11-09,15.480486308459636,15.480486308459636,15.480486308459636,15.480486308459636,0.0
2022-11-10,15.496819091756716,15.529496317580096,15.488649785300868,15.529496317580096,335.0
2022-11-11,15.529496317580096,15.529496317580096,15.529496317580096,15.529496317580096,0.0
2022-11-14,16.24020946325751,16.24020946325751,16.24020946325751,16.24020946325751,14.0
2022-11-15,16.24020946325751,16.24020946325751,16.24020946325751,16.24020946325751,0.0
2022-11-16,16.05231978106693,16.05231978106693,16.05231978106693,16.05231978106693,200.0
2022-11-17,16.011476074214595,16.011476074214595,16.011476074214595,16.011476074214595,2.0
2022-11-18,16.011476074214595,16.011476074214595,16.011476074214595,16.011476074214595,50.0
2022-11-21,16.21,16.21,16.01,16.01,10.0
2022-11-22,16.2,16.2,16.085,16.085,31.0
2022-11-23,16.085,16.085,16.085,16.085,0.0
2022-11-24,16.29,16.29,16.11,16.12,781.0
2022-11-25,16.12,16.12,16.12,16.12,0.0
2022-11-28,16.16,16.16,16.03,16.16,52.0
2022-11-29,16.095,16.16,16.095,16.16,5.0
2022-11-30,15.965,15.965,15.805,15.93,315.0
2022-12-01,16.16,16.295,16.16,16.16,281.0
2022-12-02,16.16,16.16,16.16,16.16,0.0
2022-12-05,16.185,16.37,16.165,16.175,137.0
2022-12-06,16.21,16.21,16.16,16.16,131.0
2022-12-07,16.045,16.045,15.93,15.93,496.0
2022-12-08,15.93,15.93,15.93,15.93,0.0
2022-12-09,16.005,16.005,15.93,15.93,18.0
2022-12-12,15.93,15.93,15.93,15.93,0.0
2022-12-13,15.93,15.93,15.93,15.93,0.0
2022-12-14,15.93,15.93,15.93,15.93,0.0
2022-12-15,15.93,15.93,15.85,15.93,591.0
2022-12-16,15.785,15.785,15.61,15.685,840.0
2022-12-19,15.58,15.58,15.555,15.555,159.0
2022-12-20,15.495,15.495,15.315,15.4,1421.0
2022-12-21,15.53,15.53,15.455,15.49,36.0
2022-12-22,15.635,15.635,15.48,15.48,532.0
2022-12-23,15.335,15.35,15.3,15.34,117.0
2022-12-28,15.49,15.49,14.98,15.025,389.0
2022-12-29,14.98,14.98,14.85,14.87,922.0
2022-12-30,15.205,15.205,15.08,15.095,1452.0
2023-01-03,15.055,15.055,15.055,15.055,250.0
2023-01-04,15.055,15.055,14.97,14.97,1393.0
2023-01-05,14.935,14.97,14.93,14.97,155.0
2023-01-06,14.91,14.93,14.91,14.93,2802.0
2023-01-09,15.02,15.02,14.97,14.97,681.0
2023-01-10,14.995,14.995,14.995,14.995,2.0
2023-01-11,15.19,15.19,15.19,15.19,30.0
2023-01-12,15.37,15.38,15.37,15.38,96.0
2023-01-13,15.38,15.38,15.38,15.38,0.0
2023-01-16,15.405,15.42,15.39,15.42,104.0
2023-01-17,15.42,15.42,15.39,15.39,68.0
2023-01-18,15.43,15.44,15.42,15.44,30.0
2023-01-19,15.47,15.47,15.39,15.395,1139.0
2023-01-20,15.34,15.345,15.34,15.345,1088.0
2023-01-23,15.43,15.715,15.43,15.715,57.0
2023-01-24,15.765,15.79,15.765,15.79,55.0
2023-01-25,15.725,15.725,15.55,15.55,127.0
2023-01-27,15.615,15.625,15.605,15.625,103.0
2023-01-30,15.68,15.68,15.55,15.55,121.0
2023-01-31,15.505,15.505,15.415,15.415,80.0
2023-02-01,15.705,15.705,15.64,15.64,67.0
2023-02-02,15.955,15.955,15.875,15.875,117.0
2023-02-03,16.035,16.035,15.985,16.0,806.0
2023-02-06,16.385,16.385,16.19,16.19,551.0
2023-02-07,16.235,16.235,16.235,16.235,5000.0
2023-02-08,16.235,16.235,16.235,16.235,0.0
2023-02-09,16.4,16.4,16.3,16.3,2909.0
2023-02-10,16.225,16.225,16.175,16.185,672.0
2023-02-13,16.15,16.265,16.09,16.265,3287.0
2023-02-14,16.29,16.29,16.265,16.29,464.0
2023-02-15,16.3,16.3,16.3,16.3,5.0
2023-02-16,16.495,16.525,16.495,16.495,1985.0
2023-02-17,16.535,16.535,16.51,16.51,505.0
2023-02-20,16.57,16.57,16.57,16.57,7.0
2023-02-21,16.575,16.575,16.475,16.475,776.0
2023-02-22,16.34,16.435,16.34,16.34,4750.0
2023-02-23,16.65,16.65,16.475,16.475,3268.0
2023-02-24,16.52,16.55,16.52,16.55,1505.0
2023-02-27,16.67,16.67,16.51,16.51,378.0
2023-02-28,16.51,16.51,16.51,16.51,0.0
2023-03-01,16.56,16.57,16.56,16.57,66.0
2023-03-02,16.575,16.575,16.385,16.57,110.0
2023-03-03,16.52,16.52,16.52,16.52,265.0
2023-03-06,16.725,16.91,16.725,16.905,1039.0
2023-03-07,16.97,17.085,16.97,17.02,8208.0
2023-03-08,17.155,17.155,17.155,17.155,49.0
2023-03-09,17.16,17.195,17.16,17.185,453.0
2023-03-10,16.905,16.905,16.905,16.905,54.0
2023-03-13,16.875,16.905,16.875,16.905,7.0
2023-03-14,16.825,16.825,16.785,16.795,120.0
2023-03-15,16.985,16.985,16.795,16.795,247.0
2023-03-16,17.22,17.28,17.185,17.28,845.0
2023-03-17,17.53,17.53,17.505,17.52,456.0
2023-03-20,17.43,17.52,17.31,17.52,268.0
2023-03-21,17.52,17.52,17.52,17.52,0.0
2023-03-22,17.49,17.63,17.49,17.62,853.0
2023-03-23,17.62,17.62,17.44,17.565,505.0
2023-03-24,17.69,17.69,17.565,17.565,6.0
2023-03-27,17.695,17.965,17.695,17.965,103.0
2023-03-28,17.9,17.9,17.63,17.64,59.0
2023-03-29,17.59,17.62,17.515,17.59,314.0
2023-03-30,17.85,17.85,17.85,17.85,276.0
2023-03-31,18.035,18.035,17.85,17.85,2268.0
2023-04-03,18.445,18.445,18.065,18.115,257.0
2023-04-04,18.175,18.175,17.875,17.97,559.0
2023-04-05,17.945,17.97,17.945,17.97,51.0
2023-04-06,17.97,17.97,17.97,17.97,0.0
2023-04-11,18.37,18.37,18.21,18.245,4098.0
2023-04-12,18.335,18.335,18.185,18.185,9.0
2023-04-13,17.98,17.98,17.93,17.96,1248.0
2023-04-14,17.995,17.995,17.995,17.995,123.0
2023-04-17,18.235,18.235,18.155,18.215,4074.0
2023-04-18,18.21,18.21,18.21,18.21,1663.0
2023-04-19,18.31,18.31,18.225,18.31,32.0
2023-04-20,18.38,18.38,18.25,18.31,8.0
2023-04-21,18.31,18.31,18.31,18.31,0.0
2023-04-24,18.3,18.3,18.235,18.25,6000.0
2023-04-26,18.3,18.3,18.185,18.225,402.0
2023-04-27,18.3,18.335,18.3,18.33,733.0
2023-04-28,18.585,18.615,18.585,18.585,223.0
2023-05-01,18.72,18.72,18.72,18.72,45.0
2023-05-02,18.645,18.645,18.5,18.5,1093.0
2023-05-03,18.5,18.5,18.5,18.5,5.0
2023-05-04,18.47,18.47,18.43,18.43,51.0
2023-05-05,18.72,18.72,18.31,18.72,28.0
2023-05-08,18.515,18.515,18.515,18.515,230.0
2023-05-09,18.42,18.42,18.345,18.42,2024.0
2023-05-10,18.385,18.385,18.385,18.385,4.0
2023-05-11,18.515,18.515,18.515,18.515,117.0
2023-05-12,18.515,18.515,18.515,18.515,0.0
2023-05-15,18.855,18.855,18.855,18.855,4.0
2023-05-16,18.865,18.865,18.855,18.855,185.0
2023-05-17,19.01,19.01,19.0,19.0,62.0
2023-05-18,19.145,19.145,19.13,19.13,109.0
2023-05-19,19.22,19.24,19.195,19.23,516.0
2023-05-22,19.17,19.185,19.155,19.185,65.0
2023-05-23,19.245,19.28,19.22,19.265,4417.0
2023-05-24,19.155,19.16,19.095,19.095,180.0
2023-05-25,19.16,19.475,19.155,19.475,1085.0
2023-05-26,19.81,19.81,19.62,19.665,2170.0
2023-05-29,19.75,19.92,19.75,19.79,404.0
2023-05-30,19.93,19.93,19.79,19.79,43.0
2023-05-31,19.995,20.02,19.93,20.005,1142.0
2023-06-01,20.015,20.015,19.895,19.91,469.0
2023-06-02,19.76,19.91,19.76,19.91,400.0
2023-06-05,19.655,19.87,19.655,19.655,1031.0
2023-06-06,19.87,19.87,19.675,19.725,231.0
2023-06-07,19.7,19.705,19.665,19.705,2544.0
2023-06-08,19.62,19.705,19.62,19.705,50.0
2023-06-09,19.785,19.785,19.605,19.63,1005.0
2023-06-13,19.63,19.63,19.58,19.58,3306.0
2023-06-14,19.535,19.555,19.53,19.555,723.0
2023-06-15,19.63,19.63,19.375,19.385,3805.0
2023-06-16,19.365,19.365,19.255,19.315,144.0
2023-06-19,19.245,19.245,19.075,19.155,1806.0
2023-06-20,19.095,19.095,19.095,19.095,27.0
2023-06-21,19.36,19.36,19.095,19.095,48.0
2023-06-22,19.245,19.255,19.095,19.095,23.0
2023-06-23,19.475,19.475,19.475,19.475,43.0
2023-06-26,19.51,19.545,19.46,19.53,9499.0
2023-06-27,19.205,19.205,19.205,19.205,1108.0
2023-06-28,19.52,19.665,19.52,19.535,973.0
2023-06-29,19.675,19.835,19.675,19.81,450.0
2023-06-30,19.905,19.905,19.75,19.75,3220.0
2023-07-03,20.365,20.365,19.96,19.96,99.0
2023-07-04,19.815,19.89,19.815,19.815,31.0
2023-07-05,19.845,19.845,19.655,19.795,233.0
2023-07-06,19.84,19.845,19.805,19.805,444.0
2023-07-07,19.985,19.985,19.805,19.805,220.0
2023-07-10,19.82,19.82,19.815,19.815,14.0
2023-07-11,19.65,19.815,19.63,19.815,206.0
2023-07-12,19.63,19.655,19.555,19.56,537.0
2023-07-13,19.56,19.56,19.56,19.56,0.0
2023-07-14,19.615,19.615,19.605,19.615,47.0
2023-07-17,19.75,19.855,19.615,19.615,77.0
2023-07-18,20.005,20.01,19.96,19.96,68.0
2023-07-19,20.165,20.165,20.035,20.1,1022.0
2023-07-20,20.35,20.35,20.02,20.02,736.0
2023-07-21,20.045,20.045,20.02,20.02,122.0
2023-07-24,20.02,20.065,19.745,19.925,208.0
2023-07-25,20.03,20.035,20.005,20.005,489.0
2023-07-26,19.995,20.055,19.995,20.035,1772.0
2023-07-27,20.035,20.035,19.95,19.975,23.0
2023-07-28,20.2,20.32,20.16,20.305,1120.0
2023-07-31,20.615,20.615,20.555,20.555,155.0
2023-08-01,20.375,20.58,20.375,20.58,162.0
2023-08-02,20.65,20.72,20.65,20.72,80.0
2023-08-03,20.635,20.64,20.51,20.635,91.0
2023-08-04,20.565,20.565,20.505,20.505,70.0
2023-08-07,20.54,20.54,20.45,20.45,726.0
2023-08-08,20.58,20.615,20.495,20.575,876.0
2023-08-09,20.64,20.64,20.51,20.64,19.0
2023-08-10,20.735,20.735,20.355,20.355,717.0
2023-08-11,20.4,20.4,20.385,20.385,2120.0
2023-08-14,20.53,20.53,20.365,20.53,134.0
2023-08-15,20.61,20.61,20.53,20.575,2128.0
2023-08-16,20.635,20.635,20.415,20.505,1657.0
2023-08-17,20.39,20.485,20.39,20.39,130.0
2023-08-18,20.305,20.305,20.08,20.22,2988.0
2023-08-21,20.175,20.195,20.175,20.195,752.0
2023-08-22,20.375,20.39,20.365,20.365,2176.0
2023-08-23,20.4,20.4,20.26,20.32,1625.0
2023-08-24,20.48,20.48,20.48,20.48,5.0
2023-08-25,20.185,20.255,20.185,20.22,66.0
2023-08-28,20.28,20.35,20.255,20.255,472.0
2023-08-29,20.505,20.505,20.48,20.495,189.0
2023-08-30,20.65,20.685,20.65,20.675,79.0
2023-08-31,20.66,20.66,20.66,20.66,41.0
2023-09-01,20.86,20.86,20.695,20.735,125.0
2023-09-04,20.815,20.815,20.815,20.815,133.0
2023-09-05,21.015,21.015,20.875,20.885,872.0
2023-09-06,21.17,21.17,21.085,21.17,578.0
2023-09-07,21.17,21.17,20.955,20.955,299.0
2023-09-08,21.125,21.125,20.925,20.96,86.0
2023-09-11,20.96,21.135,20.875,20.91,2111.0
2023-09-12,20.91,21.04,20.91,20.995,319.0
2023-09-13,21.055,21.055,20.885,20.885,65.0
2023-09-14,20.96,21.17,20.96,21.17,832.0
2023-09-15,21.17,21.185,20.96,20.96,259.0
2023-09-18,20.98,20.98,20.73,20.735,504.0
2023-09-19,20.735,20.735,20.735,20.735,300.0
2023-09-20,20.755,20.755,20.625,20.64,2458.0
2023-09-21,20.65,20.65,20.48,20.48,78.0
2023-09-22,20.305,20.305,20.195,20.305,470.0
2023-09-25,20.2,20.235,20.16,20.235,271.0
2023-09-26,20.2,20.22,20.165,20.165,2772.0
2023-09-27,20.105,20.115,20.105,20.105,475.0
2023-09-28,20.235,20.235,20.105,20.105,18.0
2023-09-29,20.335,20.335,20.03,20.03,155.0
2023-10-02,20.36,20.36,20.335,20.36,90.0
2023-10-03,20.59,20.635,20.36,20.36,860.0
2023-10-04,20.38,20.38,20.265,20.335,5830.0
2023-10-05,20.74,20.74,20.51,20.52,556.0
2023-10-06,20.52,20.52,20.52,20.52,29.0
2023-10-09,20.52,20.745,20.52,20.625,292.0
2023-10-10,20.625,20.625,20.625,20.625,0.0
2023-10-11,20.675,20.775,20.67,20.71,698.0
2023-10-12,20.94,21.0,20.93,21.0,652.0
2023-10-13,20.995,21.3,20.995,21.185,931.0
2023-10-16,20.995,21.065,20.985,21.0,929.0
2023-10-17,21.195,21.195,20.775,20.775,3470.0
2023-10-18,20.905,20.905,20.66,20.66,392.0
2023-10-19,20.625,20.695,20.625,20.675,1797.0
2023-10-20,20.37,20.405,20.37,20.405,741.0
2023-10-23,20.42,20.42,20.24,20.255,668.0
2023-10-24,20.255,20.255,20.205,20.245,599.0
2023-10-25,20.23,20.23,20.14,20.16,11461.0
2023-10-26,20.16,20.16,19.84,19.905,20364.0
2023-10-27,19.765,19.77,19.685,19.695,1484.0
2023-10-30,19.885,19.885,19.695,19.755,14.0
2023-10-31,19.755,19.755,19.755,19.755,0.0
2023-11-01,19.99,19.99,19.985,19.985,230.0
2023-11-02,20.28,20.28,20.055,20.06,1169.0
2023-11-03,20.37,20.37,20.335,20.335,6369.0
2023-11-06,20.31,20.31,20.31,20.31,91.0
2023-11-07,20.51,20.535,20.345,20.535,4396.0
2023-11-08,20.71,20.71,20.535,20.535,5.0
2023-11-09,20.95,20.95,20.755,20.755,1124.0
2023-11-10,20.95,20.95,20.895,20.915,2708.0
2023-11-13,21.08,21.325,21.08,21.325,533.0
2023-11-14,21.31,21.31,21.055,21.14,730.0
2023-11-15,20.895,20.895,20.855,20.88,2901.0
2023-11-16,21.03,21.03,20.855,20.975,264.0
2023-11-17,20.985,20.995,20.905,20.96,1700.0
2023-11-20,20.845,20.845,20.66,20.66,91.0
2023-11-21,20.93,20.94,20.855,20.88,3298.0
2023-11-22,20.825,20.855,20.825,20.855,1912.0
2023-11-23,21.01,21.01,20.86,20.95,614.0
2023-11-24,20.835,20.94,20.825,20.925,1170.0
2023-11-27,20.855,21.0,20.74,20.78,869.0
2023-11-28,20.775,20.775,20.695,20.705,360.0
2023-11-29,20.675,20.72,20.64,20.72,1029.0
2023-11-30,20.94,20.94,20.71,20.72,116.0
2023-12-01,20.64,20.72,20.6,20.72,1057.0
2023-12-04,20.72,20.72,20.535,20.535,1005.0
2023-12-05,20.345,20.8,20.345,20.71,3595.0
2023-12-06,21.045,21.045,20.745,20.825,2749.0
2023-12-07,20.96,20.96,20.705,20.775,3552.0
2023-12-08,21.07,21.07,20.87,20.87,424.0
2023-12-11,20.87,21.1,20.87,21.1,2109.0
2023-12-12,21.255,21.255,21.17,21.25,3850.0
2023-12-13,21.205,21.395,21.205,21.345,140.0
2023-12-14,21.17,21.18,20.965,20.965,874.0
2023-12-15,21.255,21.255,20.995,20.995,2959.0
2023-12-18,21.045,21.345,21.045,21.065,24248.0
2023-12-19,21.325,21.325,21.125,21.14,3529.0
2023-12-20,21.355,21.355,21.1,21.135,2819.0
2023-12-21,21.22,21.22,21.02,21.02,667.0
2023-12-22,20.895,21.035,20.895,21.02,492.0
2023-12-27,21.08,21.09,21.02,21.02,531.0
2023-12-28,21.07,21.07,21.07,21.07,8.0
2023-12-29,21.16,21.16,21.08,21.08,347.0
2024-01-02,21.395,21.395,21.09,21.09,3280.0
2024-01-03,20.95,21.055,20.95,20.985,293.0
2024-01-04,21.065,21.065,20.85,20.87,84.0
2024-01-05,20.965,20.965,20.77,20.86,1464.0
2024-01-08,21.0,21.0,20.745,20.87,380.0
2024-01-09,21.155,21.205,21.155,21.17,119.0
2024-01-10,21.19,21.43,21.19,21.315,1645.0
2024-01-11,21.485,21.51,21.395,21.395,3143.0
2024-01-12,21.695,21.695,21.535,21.535,69.0
2024-01-15,21.53,21.555,21.455,21.455,1598.0
2024-01-16,21.645,21.695,21.645,21.67,522.0
2024-01-17,21.75,21.92,21.75,21.91,4243.0
2024-01-18,21.94,21.965,21.795,21.86,789.0
2024-01-19,22.17,22.195,22.135,22.195,226.0
2024-01-22,22.59,22.635,22.48,22.605,484.0
2024-01-23,22.845,22.845,22.515,22.515,8381.0
2024-01-24,22.695,22.775,22.695,22.775,4012.0
2024-01-25,22.8,22.82,22.685,22.8,4247.0
2024-01-29,22.74,22.74,22.465,22.64,1194.0
2024-01-30,22.82,22.82,22.74,22.795,1669.0
2024-01-31,22.59,22.685,22.555,22.68,402.0
2024-02-01,22.68,22.68,22.465,22.57,362.0
2024-02-02,22.705,22.81,22.705,22.76,669.0
2024-02-05,23.13,23.3,23.13,23.175,999.0
2024-02-06,23.42,23.42,23.16,23.16,3397.0
2024-02-07,23.14,23.14,23.09,23.09,680.0
2024-02-08,23.365,23.365,23.215,23.335,4945.0
2024-02-09,23.445,23.48,23.39,23.39,7881.0
2024-02-12,23.54,23.54,23.515,23.515,2248.0
2024-02-13,23.66,23.66,23.46,23.48,4989.0
2024-02-14,23.535,23.535,23.42,23.49,455.0
2024-02-15,23.605,23.605,23.585,23.605,1160.0
2024-02-16,23.79,23.79,23.5,23.525,4923.0
2024-02-19,23.365,23.4,23.265,23.38,10139.0
2024-02-20,23.265,23.42,23.265,23.375,1466.0
2024-02-21,23.33,23.33,23.01,23.09,4881.0
2024-02-22,23.185,23.445,23.185,23.345,1512.0
2024-02-23,23.48,23.625,23.48,23.48,1281.0
2024-02-26,23.63,23.63,23.47,23.47,1157.0
2024-02-27,23.535,23.675,23.505,23.515,11074.0
2024-02-28,23.675,23.765,23.54,23.765,4032.0
2024-02-29,23.915,23.96,23.675,23.675,7309.0
2024-03-01,24.035,24.035,23.865,23.935,2129.0
2024-03-04,23.98,24.095,23.945,23.96,5398.0
2024-03-05,24.005,24.075,23.95,24.06,278.0
2024-03-06,23.935,23.935,23.765,23.79,6172.0
2024-03-07,23.71,23.755,23.57,23.63,5235.0
2024-03-08,23.82,23.83,23.74,23.74,781.0
2024-03-11,23.505,23.595,23.47,23.47,3437.0
2024-03-12,23.535,23.625,23.535,23.625,1218.0
2024-03-13,23.925,23.925,23.82,23.9,7907.0
2024-03-14,23.79,23.79,23.625,23.755,8544.0
2024-03-15,23.865,23.865,23.755,23.82,1906.0
2024-03-18,23.705,23.705,23.58,23.66,11026.0
2024-03-19,23.775,23.835,23.745,23.765,4675.0
2024-03-20,23.99,23.99,23.855,23.915,2267.0
2024-03-21,24.06,24.06,23.845,23.915,5250.0
2024-03-22,24.015,24.165,24.015,24.155,7961.0
2024-03-25,24.39,24.39,24.2,24.2,16713.0
2024-03-26,24.2,24.3,24.185,24.21,13765.0
2024-03-27,24.21,24.3,24.21,24.21,318.0
2024-03-28,24.175,24.355,24.175,24.175,13087.0
2024-04-02,24.505,24.785,24.41,24.5,423.0
2024-04-03,24.19,24.255,24.175,24.21,3860.0
2024-04-04,24.235,24.235,24.135,24.135,100.0
2024-04-05,23.755,23.785,23.665,23.785,9476.0
2024-04-08,23.9,24.03,23.9,23.9,144.0
2024-04-09,23.955,23.955,23.85,23.885,75.0
2024-04-10,23.865,23.9,23.855,23.885,4366.0
2024-04-11,24.135,24.135,24.055,24.09,5673.0
2024-04-12,24.265,24.39,24.265,24.38,4723.0
2024-04-15,24.355,24.365,24.265,24.265,1439.0
2024-04-16,24.01,24.065,23.965,23.99,416.0
2024-04-17,24.21,24.21,24.165,24.165,295.0
2024-04-18,23.795,23.82,23.73,23.775,4947.0
2024-04-19,23.595,23.595,23.295,23.44,2092.0
2024-04-22,23.28,23.285,23.06,23.16,706.0
2024-04-23,23.16,23.235,23.145,23.235,1764.0
2024-04-24,23.45,23.45,23.34,23.34,19032.0
2024-04-26,23.38,23.515,23.38,23.395,1505.0
2024-04-29,23.52,23.52,23.37,23.405,10054.0
2024-04-30,23.43,23.52,23.43,23.515,13.0
2024-05-01,23.485,23.485,23.44,23.45,1965.0
2024-05-02,23.285,23.315,23.285,23.285,817.0
2024-05-03,23.385,23.385,23.35,23.37,1225.0
2024-05-06,23.405,23.405,23.305,23.315,653.0
2024-05-07,23.38,23.56,23.38,23.52,13584.0
2024-05-08,23.66,23.675,23.575,23.575,181.0
2024-05-09,23.695,23.705,23.615,23.675,4239.0
2024-05-10,23.565,23.585,23.54,23.54,1462.0
2024-05-13,23.575,23.63,23.575,23.595,2677.0
2024-05-14,23.64,23.65,23.575,23.65,52.0
2024-05-15,23.65,23.65,23.505,23.52,6164.0
2024-05-16,23.385,23.65,23.33,23.35,2896.0
2024-05-17,23.415,23.475,23.415,23.45,2452.0
2024-05-20,23.425,23.425,23.36,23.375,1789.0
2024-05-21,23.585,23.615,23.52,23.585,1880.0
2024-05-22,23.595,23.62,23.52,23.52,2067.0
2024-05-23,23.765,23.875,23.765,23.84,7001.0
2024-05-24,23.675,23.81,23.675,23.75,7765.0
2024-05-27,23.83,23.83,23.75,23.83,1956.0
2024-05-28,23.75,23.75,23.66,23.695,3472.0
2024-05-29,23.83,23.83,23.695,23.695,51.0
2024-05-30,23.775,23.795,23.74,23.775,3069.0
2024-05-31,23.65,23.65,23.475,23.575,4090.0
2024-06-03,23.575,23.65,23.53,23.575,178.0
2024-06-04,23.515,23.54,23.515,23.54,317.0
2024-06-05,23.74,23.74,23.66,23.675,2607.0
2024-06-06,24.0,24.03,23.895,24.03,3684.0
2024-06-07,23.985,23.99,23.92,23.99,69.0
2024-06-11,24.355,24.57,24.27,24.28,1110.0
2024-06-12,24.41,24.41,24.325,24.325,1991.0
2024-06-13,24.355,24.425,24.29,24.415,4090.0
2024-06-14,24.48,24.49,24.4,24.47,2143.0
2024-06-17,24.56,24.58,24.525,24.58,105.0
2024-06-18,24.58,24.66,24.58,24.66,646.0
2024-06-19,24.455,24.455,24.31,24.31,6145.0
2024-06-20,24.355,24.355,24.31,24.31,34.0
2024-06-21,24.365,24.46,24.315,24.4,9165.0
2024-06-24,24.535,24.535,24.425,24.425,10963.0
2024-06-25,24.22,24.235,24.155,24.225,14029.0
2024-06-26,24.315,24.5,24.315,24.37,8093.0
2024-06-27,24.335,24.435,24.325,24.325,1447.0
2024-06-28,24.59,24.69,24.495,24.6,1954.0
2024-07-01,24.775,24.775,24.155,24.455,14071.0
2024-07-02,24.53,24.575,24.53,24.575,3533.0
2024-07-03,24.705,24.705,24.61,24.685,876.0
2024-07-04,24.695,24.695,24.64,24.64,272.0
2024-07-05,24.585,24.65,24.53,24.65,1581.0
2024-07-08,24.72,24.72,24.595,24.705,5089.0
2024-07-09,24.77,24.775,24.745,24.76,262.0
2024-07-10,24.775,24.785,24.76,24.76,3555.0
2024-07-11,24.85,24.85,24.805,24.815,7644.0
2024-07-12,24.575,24.63,24.465,24.465,6045.0
2024-07-15,24.715,24.75,24.62,24.705,2105.0
2024-07-16,24.795,24.86,24.795,24.825,1343.0
2024-07-17,24.825,24.86,24.76,24.86,866.0
2024-07-18,24.495,24.495,24.375,24.375,1569.0
2024-07-19,24.44,24.5,24.345,24.5,4366.0
2024-07-22,24.31,24.335,24.18,24.325,8180.0
2024-07-23,24.65,24.66,24.52,24.55,1628.0
2024-07-24,24.63,24.685,24.55,24.685,833.0
2024-07-25,24.19,24.29,24.17,24.2,2279.0
2024-07-26,24.045,24.07,23.96,24.005,5454.0
2024-07-29,24.3,24.3,24.215,24.28,90.0
2024-07-30,24.19,24.19,24.115,24.115,6553.0
2024-07-31,24.105,24.38,23.995,24.38,9601.0
2024-08-01,24.77,24.825,24.72,24.805,12322.0
2024-08-02,24.115,24.125,23.815,23.815,2755.0
2024-08-05,23.365,23.365,22.49,22.49,13015.0
2024-08-06,22.49,23.49,22.49,23.235,8974.0
2024-08-07,22.97,23.29,22.97,23.215,3563.0
2024-08-08,22.73,22.82,22.695,22.695,9391.0
2024-08-09,23.325,23.41,23.225,23.245,16490.0
2024-08-12,23.455,23.475,23.42,23.445,1966.0
2024-08-13,23.475,23.49,23.465,23.465,2117.0
2024-08-14,23.86,23.88,23.83,23.83,1460.0
2024-08-15,24.06,24.135,24.015,24.015,212.0
2024-08-16,24.575,24.575,24.52,24.55,1034.0
2024-08-19,24.465,24.465,24.32,24.325,2541.0
2024-08-20,24.43,24.485,24.41,24.485,1834.0
2024-08-21,24.335,24.335,24.255,24.32,12653.0
2024-08-22,24.39,24.455,24.345,24.41,6542.0
2024-08-23,24.32,24.32,24.225,24.265,6954.0
2024-08-26,24.21,24.215,24.155,24.215,570.0
2024-08-27,24.015,24.035,23.99,24.005,161.0
2024-08-28,24.015,24.05,23.99,24.035,143.0
2024-08-29,23.65,23.65,23.585,23.6,2273.0
2024-08-30,23.85,23.885,23.805,23.87,2741.0
2024-09-02,24.06,24.19,24.06,24.18,5489.0
2024-09-03,24.1,24.225,24.1,24.225,3067.0
2024-09-04,23.71,23.71,23.545,23.565,5245.0
2024-09-05,23.575,23.685,23.54,23.595,2042.0
2024-09-06,23.555,23.555,23.41,23.51,2850.0
2024-09-09,23.205,23.335,23.205,23.31,824.0
2024-09-10,23.545,23.575,23.43,23.43,450.0
2024-09-11,23.775,23.775,23.62,23.64,8928.0
2024-09-12,24.155,24.235,24.125,24.18,7357.0
2024-09-13,24.27,24.29,24.225,24.27,830.0
2024-09-16,24.485,24.485,24.335,24.345,378.0
2024-09-17,24.19,24.2,24.125,24.19,770.0
2024-09-18,24.135,24.19,24.125,24.19,9.0
2024-09-19,24.225,24.27,24.225,24.24,5997.0
2024-09-20,24.3,24.42,24.3,24.38,3747.0
2024-09-23,24.775,24.775,24.41,24.44,1891.0
2024-09-24,24.44,24.44,24.245,24.365,1689.0
2024-09-25,24.215,24.235,24.19,24.235,3985.0
2024-09-26,24.61,24.61,24.53,24.61,6643.0
2024-09-27,24.44,24.465,24.365,24.41,1153.0
2024-09-30,24.37,24.37,24.1,24.105,3870.0
2024-10-01,24.36,24.36,24.24,24.28,1834.0
2024-10-02,24.205,24.205,24.035,24.035,3561.0
2024-10-03,24.24,24.24,24.175,24.22,3916.0
2024-10-04,24.4,24.4,24.25,24.36,4926.0
2024-10-07,24.765,24.765,24.36,24.36,36.0
2024-10-08,24.725,24.775,24.66,24.725,441.0
2024-10-09,24.97,25.07,24.97,25.025,1691.0
2024-10-10,25.28,25.37,25.23,25.23,1449.0
2024-10-11,25.155,25.28,25.155,25.21,3843.0
2024-10-14,25.25,25.35,25.25,25.27,1048.0
2024-10-15,25.485,25.55,25.465,25.52,2955.0
2024-10-16,25.42,25.485,25.37,25.41,2018.0
2024-10-17,25.52,25.53,25.38,25.475,95.0
2024-10-18,25.51,25.52,25.41,25.425,2395.0
2024-10-21,25.56,25.585,25.465,25.465,3863.0
2024-10-22,25.69,25.83,25.585,25.585,3308.0
2024-10-23,25.595,25.755,25.595,25.7,5751.0
2024-10-24,25.7,25.715,25.68,25.68,5133.0
2024-10-25,25.67,25.83,25.67,25.78,1887.0
2024-10-28,26.12,26.185,25.78,25.78,2356.0
2024-10-29,26.195,26.195,26.12,26.155,2128.0
2024-10-30,26.285,26.475,26.285,26.445,1633.0
2024-10-31,26.005,26.135,26.005,26.12,4498.0
2024-11-01,25.745,25.745,25.64,25.7,2234.0
2024-11-04,25.7,25.78,25.7,25.755,1725.0
2024-11-05,25.845,25.845,25.63,25.66,2073.0
2024-11-06,25.92,26.555,25.81,26.475,2858.0
2024-11-07,26.79,26.79,26.55,26.595,4806.0
2024-11-08,26.63,26.705,26.54,26.65,2570.0
2024-11-11,26.92,27.07,26.905,26.98,4396.0
2024-11-12,27.315,27.315,27.045,27.145,3216.0
2024-11-13,27.26,27.26,27.135,27.175,2989.0
2024-11-14,27.325,27.53,27.325,27.53,4740.0
2024-11-15,27.455,27.455,27.265,27.265,12713.0
2024-11-18,26.885,26.93,26.765,26.895,12052.0
2024-11-19,26.855,26.855,26.725,26.725,5197.0
2024-11-20,26.725,26.855,26.725,26.78,11603.0
2024-11-21,26.875,26.905,26.715,26.715,7236.0
2024-11-22,26.98,26.985,26.875,26.875,5573.0
2024-11-25,26.95,27.05,26.905,26.985,2706.0
2024-11-26,27.09,27.23,27.09,27.12,5470.0
2024-11-27,27.275,27.4,27.26,27.26,1789.0
2024-11-28,27.185,27.25,27.07,27.23,8853.0
2024-11-29,27.275,27.275,27.07,27.07,14135.0
2024-12-02,27.295,27.325,27.19,27.23,3527.0
2024-12-03,27.455,27.65,27.455,27.53,1836.0
2024-12-04,27.64,27.9,27.58,27.9,799.0
2024-12-05,28.005,28.025,27.9,27.9,3574.0
2024-12-06,27.9,28.25,27.9,27.985,3051.0
2024-12-09,28.305,28.305,28.21,28.21,1411.0
2024-12-10,27.985,28.23,27.92,28.06,5359.0
2024-12-11,28.24,28.255,28.125,28.2,244.0
2024-12-12,28.445,28.455,28.21,28.24,2947.0
2024-12-13,28.49,28.545,28.425,28.54,3601.0
2024-12-16,28.565,28.565,28.35,28.35,23366.0
2024-12-17,28.48,28.5,28.47,28.49,2976.0
2024-12-18,28.565,28.725,28.565,28.725,1826.0
2024-12-19,28.895,28.91,28.705,28.77,4342.0
2024-12-20,28.845,28.845,28.545,28.63,1297.0
2024-12-23,28.565,29.19,28.565,29.035,6337.0
2024-12-24,29.555,29.555,29.35,29.38,3587.0
2024-12-27,29.715,29.735,29.52,29.595,5991.0
2024-12-30,30.295,30.295,29.21,29.285,2588.0
2024-12-31,29.08,29.09,29.015,29.025,7372.0
2025-01-02,29.13,29.17,28.94,29.025,11599.0
2025-01-03,28.94,28.94,28.83,28.885,3314.0
2025-01-06,29.19,29.295,29.095,29.19,5711.0
2025-01-07,29.485,29.485,29.225,29.225,2073.0
2025-01-08,29.025,29.13,28.95,29.0,2149.0
2025-01-09,28.93,29.13,28.93,29.11,513.0
2025-01-10,29.11,29.17,28.99,29.055,363.0
2025-01-13,28.97,28.99,28.695,28.79,11739.0
2025-01-14,28.835,29.12,28.725,28.725,11035.0
2025-01-15,28.705,28.74,28.59,28.655,2998.0
2025-01-16,29.225,29.225,29.065,29.12,3931.0
2025-01-17,28.99,29.105,28.93,29.045,14060.0
2025-01-20,29.415,29.615,29.395,29.395,2248.0
2025-01-21,29.38,29.38,29.245,29.35,3322.0
2025-01-22,29.35,29.57,29.35,29.56,13384.0
2025-01-23,29.56,29.67,29.54,29.54,8732.0
2025-01-24,29.67,29.67,29.435,29.465,803.0
2025-01-28,29.54,29.55,28.915,29.075,7353.0
2025-01-29,29.395,29.475,29.275,29.405,3660.0
2025-01-30,29.455,29.55,29.38,29.54,16939.0
2025-01-31,29.575,29.765,29.575,29.7,4099.0
2025-02-03,29.5,29.51,29.13,29.39,17926.0
2025-02-04,29.52,29.585,29.445,29.485,2719.0
2025-02-05,29.415,29.465,29.37,29.405,2203.0
2025-02-06,29.275,29.625,29.275,29.55,868.0
2025-02-07,29.665,29.68,29.53,29.655,474.0
2025-02-10,29.415,29.605,29.39,29.56,1661.0
2025-02-11,29.87,29.87,29.595,29.635,2505.0
2025-02-12,29.585,29.645,29.51,29.56,3650.0
2025-02-13,29.71,29.775,29.68,29.7,3660.0
2025-02-14,29.775,29.87,29.775,29.87,7385.0
2025-02-17,29.86,29.86,29.74,29.805,6737.0
2025-02-18,29.815,29.88,29.805,29.815,1993.0
2025-02-19,29.87,29.965,29.835,29.91,4778.0
2025-02-20,29.89,30.005,29.775,29.845,5371.0
2025-02-21,29.635,29.67,29.56,29.57,3402.0
2025-02-24,29.275,29.275,29.14,29.245,3321.0
2025-02-25,28.96,29.01,28.875,28.925,3927.0
2025-02-26,28.93,28.93,28.705,28.875,8819.0
2025-02-27,28.99,29.045,28.855,29.045,1774.0
2025-02-28,28.56,28.645,28.465,28.6,21161.0
2025-03-03,29.055,29.17,28.905,28.96,925.0
2025-03-04,28.535,28.695,28.4,28.695,2553.0
2025-03-05,28.39,28.41,28.25,28.37,2754.0
2025-03-06,28.155,28.155,28.03,28.07,4895.0
2025-03-07,27.625,27.67,27.48,27.615,3921.0
2025-03-10,27.5,27.625,27.425,27.575,1940.0
2025-03-11,26.77,26.865,26.475,26.845,20333.0
2025-03-12,26.74,26.79,26.675,26.675,11826.0
2025-03-13,26.795,26.93,26.685,26.71,18218.0
2025-03-14,26.625,26.795,26.615,26.72,3816.0
2025-03-17,26.805,26.835,26.73,26.79,2077.0
2025-03-18,26.94,26.94,26.77,26.77,5393.0
2025-03-19,26.59,26.655,26.505,26.57,4465.0
2025-03-20,26.985,27.15,26.97,27.105,4247.0
2025-03-21,27.005,27.09,26.94,27.035,3557.0
2025-03-24,27.35,27.425,27.33,27.395,2268.0
2025-03-25,27.65,27.67,27.565,27.565,7506.0
2025-03-26,27.755,28.475,27.575,27.575,12510.0
2025-03-27,27.415,27.415,27.27,27.27,2399.0
2025-03-28,27.27,27.345,27.12,27.255,5869.0
2025-03-31,26.66,26.66,26.34,26.475,6367.0
2025-04-01,26.855,26.875,26.685,26.685,1157.0
2025-04-02,26.81,27.0,26.79,26.835,7741.0
2025-04-03,26.45,26.45,25.87,26.285,6189.0
2025-04-04,25.59,25.735,25.455,25.69,3110.0
2025-04-07,24.285,24.855,23.985,24.18,32810.0
2025-04-08,25.61,25.795,25.245,25.405,25934.0
2025-04-09,25.12,25.34,24.325,24.42,13103.0
2025-04-10,27.85,27.97,26.52,26.545,7723.0
2025-04-11,25.63,25.91,25.195,25.91,12982.0
2025-04-14,26.24,26.335,26.105,26.23,6153.0
2025-04-15,25.9,25.97,25.695,25.785,3630.0
2025-04-16,25.705,25.705,25.27,25.27,4538.0
2025-04-17,25.155,25.38,25.04,25.36,1614.0
2025-04-22,24.44,24.47,24.24,24.26,13972.0
2025-04-23,25.495,25.495,25.155,25.35,3133.0
2025-04-24,25.58,25.58,25.39,25.415,11868.0
2025-04-28,25.435,25.995,25.435,25.85,1061.0
2025-04-29,25.92,26.055,25.86,25.94,8020.0
2025-04-30,26.12,26.13,25.94,26.035,3472.0
2025-05-01,26.18,26.22,26.085,26.17,4735.0
2025-05-02,26.74,26.74,26.22,26.23,1095.0
2025-05-05,26.24,26.275,26.035,26.035,4260.0
2025-05-06,26.19,26.25,26.105,26.105,2430.0
2025-05-07,26.105,26.115,26.005,26.065,2616.0
2025-05-08,26.21,26.305,26.12,26.275,23548.0
2025-05-09,26.355,26.565,26.355,26.46,4340.0
2025-05-12,26.565,26.565,26.41,26.42,27858.0
2025-05-13,26.855,26.855,26.555,26.575,41004.0
2025-05-14,26.53,26.53,26.325,26.41,3302.0
2025-05-15,26.585,26.625,26.49,26.49,13922.0
2025-05-16,26.79,26.79,26.555,26.555,23338.0
2025-05-19,26.675,26.675,26.385,26.41,17339.0
2025-05-20,26.545,26.595,26.52,26.555,1721.0
2025-05-21,26.7,26.7,26.375,26.42,11099.0
2025-05-22,26.325,26.325,26.19,26.2,9317.0
2025-05-23,26.335,26.48,26.22,26.295,9340.0
2025-05-26,26.12,26.12,25.92,25.975,14057.0
2025-05-27,26.22,26.24,26.045,26.175,5516.0
2025-05-28,26.49,26.675,26.49,26.655,4313.0
2025-05-29,26.895,27.09,26.895,27.05,5215.0
2025-05-30,26.585,26.625,26.44,26.555,4804.0
2025-06-02,26.555,26.555,26.375,26.375,2185.0
2025-06-03,26.54,26.585,26.46,26.575,1702.0
2025-06-04,26.79,26.895,26.79,26.855,4082.0
2025-06-05,26.895,26.895,26.7,26.73,6846.0
2025-06-06,26.625,26.685,26.48,26.625,1880.0
2025-06-10,26.71,26.965,26.71,26.71,16179.0
2025-06-11,26.855,26.955,26.845,26.905,5887.0
2025-06-12,27.01,27.01,26.83,26.845,242.0
2025-06-13,26.845,26.845,26.655,26.79,16305.0
2025-06-16,26.77,26.925,26.77,26.82,7880.0
2025-06-17,26.98,26.98,26.79,26.845,1730.0
2025-06-18,26.955,27.0,26.875,26.895,180.0
2025-06-19,26.77,26.855,26.71,26.835,193.0
2025-06-20,26.835,26.99,26.79,26.855,6851.0
2025-06-23,26.855,27.115,26.855,27.05,16398.0
2025-06-24,27.165,27.26,27.155,27.235,11312.0
2025-06-25,27.245,27.29,27.165,27.27,4437.0
2025-06-26,27.36,27.36,27.145,27.145,4932.0
2025-06-27,27.155,27.38,27.155,27.29,1914.0
2025-06-30,27.525,27.525,27.3,27.38,2721.0
2025-07-01,27.405,27.405,27.285,27.285,3100.0
2025-07-02,27.285,27.295,27.125,27.235,9020.0
2025-07-03,27.325,27.395,27.255,27.395,19840.0
2025-07-04,27.265,27.45,27.265,27.345,973.0
2025-07-07,27.355,27.66,27.355,27.6,3091.0
2025-07-08,27.57,27.69,27.45,27.57,14839.0
2025-07-09,27.66,27.66,27.53,27.53,2699.0
2025-07-10,27.59,27.62,27.54,27.59,3923.0
2025-07-11,27.53,27.53,27.365,27.44,4705.0
2025-07-14,27.44,27.54,27.395,27.53,2885.0
2025-07-15,27.64,27.69,27.59,27.69,3882.0
2025-07-16,27.805,27.805,27.74,27.77,2588.0
2025-07-17,27.77,27.995,27.77,27.935,11542.0
2025-07-18,28.005,28.005,27.805,27.835,1781.0
2025-07-21,27.825,27.855,27.64,27.75,6850.0
2025-07-22,27.845,27.845,27.65,27.7,4260.0
2025-07-23,27.61,27.61,27.415,27.46,6893.0
2025-07-24,27.53,27.53,27.405,27.405,3191.0
2025-07-25,27.59,27.68,27.49,27.6,4492.0
2025-07-28,27.7,27.885,27.7,27.885,316.0
2025-07-29,27.945,28.045,27.925,27.985,11767.0
2025-07-30,28.105,28.105,27.965,28.045,1294.0
2025-07-31,28.585,28.585,28.42,28.42,3779.0
2025-08-01,28.36,28.36,28.22,28.23,9099.0
2025-08-04,27.72,27.72,27.63,27.65,14097.0
2025-08-05,27.995,28.24,27.995,28.24,22772.0
2025-08-06,27.865,27.915,27.77,27.895,1802.0
2025-08-07,28.005,28.23,27.995,28.115,6052.0
2025-08-08,28.24,28.24,28.015,28.115,11447.0
2025-08-11,28.17,28.37,28.17,28.33,680.0
2025-08-12,28.34,28.38,28.26,28.27,6533.0
2025-08-13,28.25,28.575,28.25,28.535,7728.0
2025-08-14,28.495,28.495,28.41,28.42,1284.0
2025-08-15,28.605,28.775,28.605,28.685,9332.0
2025-08-18,28.675,28.675,28.505,28.505,9331.0
2025-08-19,28.635,28.635,28.555,28.585,3910.0
2025-08-20,28.525,28.525,28.28,28.34,4894.0
2025-08-21,28.38,28.495,28.35,28.45,2447.0
2025-08-22,28.4,28.4,28.25,28.32,8314.0
2025-08-25,28.34,28.495,28.34,28.36,2844.0
2025-08-26,28.37,28.42,28.25,28.33,6336.0
2025-08-27,28.34,28.535,28.34,28.535,668.0
2025-08-28,28.36,28.36,28.27,28.33,2680.0
2025-08-29,28.38,28.495,28.35,28.35,11701.0
2025-09-01,28.35,28.35,28.065,28.125,8431.0
2025-09-02,28.125,28.18,28.065,28.125,3408.0
2025-09-03,28.085,28.15,28.085,28.105,2039.0
2025-09-04,28.005,28.29,27.975,28.25,14739.0
2025-09-05,28.575,28.585,28.495,28.515,592.0
2025-09-08,28.585,28.585,28.38,28.39,7305.0
2025-09-09,28.48,28.48,28.31,28.33,4356.0
2025-09-10,28.495,28.505,28.38,28.38,1344.0
2025-09-11,28.37,28.43,28.33,28.375,171.0
2025-09-12,28.35,28.37,28.29,28.33,3126.0
2025-09-15,28.595,28.595,28.44,28.48,4315.0
2025-09-16,28.625,28.645,28.555,28.625,5290.0
2025-09-17,28.635,28.635,28.505,28.585,4811.0
2025-09-18,28.615,28.96,28.615,28.85,7528.0
2025-09-19,29.1,29.15,29.05,29.11,2307.0
2025-09-22,29.435,29.435,29.275,29.285,8124.0
2025-09-23,29.435,29.525,29.405,29.475,16596.0
2025-09-24,29.395,29.405,29.16,29.205,13158.0
2025-09-25,29.19,29.335,29.19,29.245,3721.0
2025-09-26,29.435,29.435,29.285,29.335,4399.0
2025-09-29,29.535,29.58,29.395,29.485,1368.0
2025-09-30,29.475,29.485,29.335,29.335,8840.0
2025-10-01,29.42,29.42,28.87,29.3,8953.0
2025-10-02,29.54,29.6,29.48,29.56,2949.0
2025-10-03,29.69,29.76,29.63,29.69,3635.0
2025-10-06,29.7,29.72,29.58,29.58,6212.0
2025-10-07,29.59,29.69,29.59,29.65,1513.0
2025-10-08,29.76,29.87,29.7,29.79,2867.0
2025-10-09,30.0,30.05,29.86,29.91,8053.0
2025-10-10,29.97,30.16,29.97,30.05,23879.0
2025-10-13,29.69,29.89,29.69,29.82,5949.0
2025-10-14,29.88,30.11,29.87,29.98,13238.0
2025-10-15,30.0,30.06,29.82,29.85,7792.0
2025-10-16,30.01,30.15,29.97,30.08,10895.0
2025-10-17,29.98,30.07,29.93,30.0,2401.0
2025-10-20,30.06,30.27,30.05,30.25,1795.0
2025-10-21,30.46,30.51,30.39,30.5,17714.0
2025-10-22,30.61,30.61,30.44,30.47,22603.0
2025-10-23,30.37,30.46,30.29,30.36,2348.0
2025-10-24,30.5,30.6,30.43,30.58,3259.0
2025-10-27,30.68,30.78,30.67,30.76,1532.0
2025-10-28,30.77,30.78,30.7,30.7,1969.0
2025-10-29,30.74,30.75,30.43,30.43,20500.0
2025-10-30,30.65,30.84,30.65,30.81,13156.0
2025-10-31,30.86,30.89,30.68,30.81,14257.0
2025-11-03,30.85,30.96,30.81,30.845,2048.0
2025-11-04,30.97,30.97,30.85,30.85,4697.0
2025-11-05,30.84,30.9,30.77,30.78,10852.0
2025-11-06,30.82,31.11,30.82,30.92,4870.0
2025-11-07,30.89,30.89,30.67,30.69,1936.0
2025-11-10,30.86,30.86,30.63,30.68,9203.0
2025-11-11,30.95,31.0,30.84,30.88,5785.0
2025-11-12,30.89,31.0,30.85,30.99,2177.0
2025-11-13,30.93,30.93,30.66,30.75,5443.0
2025-11-14,30.5,30.5,30.31,30.31,4883.0
2025-11-17,30.4,30.71,30.4,30.6,5173.0
2025-11-18,30.53,30.53,30.29,30.3,4536.0
2025-11-19,30.05,30.14,29.93,30.07,2070.0
2025-11-20,30.72,30.92,30.66,30.74,1716.0
2025-11-21,29.84,29.93,29.75,29.8,10498.0
2025-11-24,30.24,30.24,30.0,30.05,870.0
2025-11-25,30.6,30.68,30.46,30.59,1463.0
2025-11-26,30.6,30.71,30.57,30.62,1755.0