Date,Open,High,Low,Close,Volume
2024-03-07,14.765,14.775,14.66,14.66,16544.0
2024-03-08,14.825,14.825,14.765,14.805,2321.0
2024-03-11,14.735,14.735,14.62,14.66,4622.0
2024-03-12,14.695,14.705,14.685,14.685,2716.0
2024-03-13,14.775,14.775,14.745,14.755,634.0
2024-03-14,14.725,14.725,14.6,14.62,24871.0
2024-03-15,14.57,14.61,14.52,14.61,5448.0
2024-03-18,14.54,14.54,14.475,14.475,5153.0
2024-03-19,14.6,14.62,14.56,14.59,3741.0
2024-03-20,14.66,14.675,14.62,14.675,10709.0
2024-03-21,14.775,14.775,14.675,14.675,18.0
2024-03-22,14.89,14.95,14.675,14.675,12311.0
2024-03-25,14.86,14.92,14.84,14.88,10361.0
2024-03-26,14.795,14.84,14.795,14.84,6398.0
2024-03-27,14.89,14.89,14.89,14.89,3262.0
2024-03-28,14.95,14.95,14.94,14.95,13326.0
2024-04-02,15.015,15.015,14.92,14.985,4915.0
2024-04-03,15.2,15.2,14.725,14.755,16780.0
2024-04-04,14.755,14.755,14.675,14.675,2861.0
2024-04-05,14.475,14.475,14.375,14.475,6381.0
2024-04-08,14.61,14.61,14.59,14.6,2003.0
2024-04-09,14.53,14.53,14.495,14.495,5030.0
2024-04-10,14.52,14.61,14.52,14.6,12201.0
2024-04-11,14.61,14.61,14.58,14.58,1140.0
2024-04-12,14.62,14.65,14.62,14.65,2042.0
2024-04-15,14.61,14.61,14.59,14.6,8314.0
2024-04-16,14.52,14.52,14.455,14.465,4424.0
2024-04-17,14.53,14.53,14.505,14.505,839.0
2024-04-18,14.33,14.33,14.28,14.31,3808.0
2024-04-19,14.25,14.25,14.125,14.125,1137.0
2024-04-22,14.145,14.155,14.095,14.095,8570.0
2024-04-23,14.175,14.175,14.155,14.155,638.0
2024-04-24,14.31,14.31,14.27,14.31,797.0
2024-04-26,14.22,14.22,14.215,14.215,3485.0
2024-04-29,14.37,14.37,14.24,14.24,2447.0
2024-04-30,14.32,14.385,14.32,14.36,4941.0
2024-05-01,14.23,14.36,14.23,14.36,3373.0
2024-05-02,14.185,14.185,14.075,14.085,2052.0
2024-05-03,14.075,14.075,14.03,14.03,13855.0
2024-05-06,14.175,14.185,14.03,14.03,4850.0
2024-05-07,14.185,14.28,14.185,14.28,186.0
2024-05-08,14.37,14.37,14.28,14.28,6640.0
2024-05-09,14.33,14.33,14.3,14.32,1465.0
2024-05-10,14.33,14.33,14.29,14.29,113.0
2024-05-13,14.29,14.29,14.29,14.29,0.0
2024-05-14,14.405,14.405,14.36,14.36,1383.0
2024-05-15,14.425,14.425,14.35,14.385,4564.0
2024-05-16,14.445,14.445,14.425,14.425,167.0
2024-05-17,14.465,14.465,14.465,14.465,10.0
2024-05-20,14.425,14.425,14.405,14.425,1682.0
2024-05-21,14.58,14.58,14.53,14.58,207.0
2024-05-22,14.56,14.56,14.55,14.55,1092.0
2024-05-23,14.61,14.695,14.61,14.685,14702.0
2024-05-24,14.685,14.685,14.56,14.56,274.0
2024-05-27,14.56,14.58,14.56,14.58,3329.0
2024-05-28,14.57,14.57,14.515,14.515,75.0
2024-05-29,14.395,14.395,14.35,14.35,58571.0
2024-05-30,14.515,14.515,14.29,14.32,4174.0
2024-05-31,14.29,14.29,14.23,14.23,1048.0
2024-06-03,14.23,14.23,14.23,14.23,0.0
2024-06-04,14.155,14.195,14.155,14.195,75.0
2024-06-05,14.24,14.24,14.24,14.24,341.0
2024-06-06,14.34,14.395,14.34,14.395,198.0
2024-06-07,14.405,14.425,14.395,14.395,3345.0
2024-06-11,14.505,14.56,14.505,14.52,1124.0
2024-06-12,14.52,14.58,14.52,14.55,1233.0
2024-06-13,14.55,14.59,14.55,14.59,173.0
2024-06-14,14.59,14.59,14.59,14.59,0.0
2024-06-17,14.55,14.61,14.55,14.61,2459.0
2024-06-18,14.705,14.765,14.705,14.765,35.0
2024-06-19,14.66,14.66,14.65,14.65,1317.0
2024-06-20,14.64,14.65,14.6,14.6,3638.0
2024-06-21,14.63,14.63,14.61,14.63,166.0
2024-06-24,14.715,14.715,14.63,14.685,40013.0
2024-06-25,14.64,14.64,14.63,14.63,67.0
2024-06-26,14.685,14.685,14.62,14.62,68.0
2024-06-27,14.59,14.59,14.53,14.53,578.0
2024-06-28,14.62,14.69,14.62,14.62,200.0
2024-07-01,14.675,14.675,14.555,14.575,3021.0
2024-07-02,14.555,14.555,14.525,14.525,885.0
2024-07-03,14.525,14.525,14.525,14.525,0.0
2024-07-04,14.585,14.585,14.545,14.585,6361.0
2024-07-05,14.555,14.555,14.505,14.545,293.0
2024-07-08,14.625,14.625,14.545,14.545,204.0
2024-07-09,14.655,14.675,14.655,14.675,31.0
2024-07-10,14.605,14.605,14.605,14.605,1.0
2024-07-11,14.605,14.605,14.605,14.605,0.0
2024-07-12,14.605,14.605,14.605,14.605,0.0
2024-07-15,14.685,14.735,14.685,14.685,5041.0
2024-07-16,14.78,14.82,14.78,14.78,6622.0
2024-07-17,14.97,14.97,14.93,14.93,1510.0
2024-07-18,14.76,14.76,14.705,14.705,368.0
2024-07-19,14.615,14.625,14.615,14.625,3846.0
2024-07-22,14.585,14.635,14.585,14.625,685.0
2024-07-23,14.745,14.78,14.625,14.625,600.0
2024-07-24,14.715,14.745,14.715,14.745,793.0
2024-07-25,14.565,14.565,14.485,14.515,1588.0
2024-07-26,14.495,14.505,14.495,14.495,12327.0
2024-07-29,14.665,14.665,14.665,14.665,14.0
2024-07-30,14.595,14.615,14.545,14.545,118.0
2024-07-31,14.545,14.545,14.545,14.545,0.0
2024-08-01,14.81,14.83,14.81,14.83,12000.0
2024-08-02,14.535,14.535,14.42,14.42,10506.0
2024-08-05,14.075,14.15,14.065,14.15,46192.0
2024-08-06,14.075,14.075,14.015,14.025,3898.0
2024-08-07,14.025,14.025,13.925,14.005,11075.0
2024-08-08,13.78,13.8,13.76,13.77,1244.0
2024-08-09,14.005,14.005,13.77,13.77,34.0
2024-08-12,14.095,14.095,14.085,14.085,190.0
2024-08-13,14.085,14.085,14.085,14.085,0.0
2024-08-14,14.085,14.21,14.085,14.085,2049.0
2024-08-15,14.31,14.31,14.24,14.31,522.0
2024-08-16,14.585,14.595,14.31,14.31,14.0
2024-08-19,14.495,14.505,14.465,14.495,1077.0
2024-08-20,14.535,14.545,14.525,14.535,83.0
2024-08-21,14.44,14.44,14.44,14.44,70.0
2024-08-22,14.535,14.585,14.535,14.575,83.0
2024-08-23,14.475,14.515,14.445,14.515,35611.0
2024-08-26,14.445,14.445,14.445,14.445,82.0
2024-08-27,14.39,14.39,14.32,14.37,435.0
2024-08-28,14.37,14.37,14.27,14.37,2188.0
2024-08-29,14.18,14.18,14.18,14.18,35034.0
2024-08-30,14.25,14.33,14.25,14.32,201.0
2024-09-02,14.32,14.32,14.32,14.32,0.0
2024-09-03,14.22,14.22,14.22,14.22,900.0
2024-09-04,14.19,14.19,14.18,14.18,68.0
2024-09-05,14.17,14.17,14.14,14.14,49.0
2024-09-06,14.13,14.13,14.045,14.045,2973.0
2024-09-09,13.995,13.995,13.975,13.975,6664.0
2024-09-10,14.18,14.18,14.105,14.18,278.0
2024-09-11,14.14,14.18,14.14,14.18,139.0
2024-09-12,14.27,14.34,14.27,14.27,273.0
2024-09-13,14.18,14.41,14.18,14.32,10432.0
2024-09-16,14.515,14.515,14.44,14.44,36.0
2024-09-17,14.44,14.44,14.44,14.44,0.0
2024-09-18,14.33,14.34,14.33,14.33,1651.0
2024-09-19,14.37,14.37,14.37,14.37,2.0
2024-09-20,14.34,14.37,14.34,14.37,2500.0
2024-09-23,14.42,14.43,14.36,14.43,104.0
2024-09-24,14.37,14.37,14.32,14.32,35.0
2024-09-25,14.26,14.26,14.26,14.26,7.0
2024-09-26,14.36,14.42,14.34,14.36,4181.0
2024-09-27,14.42,14.42,14.36,14.36,2.0
2024-09-30,14.36,14.36,14.36,14.36,1.0
2024-10-01,14.32,14.32,14.26,14.26,198.0
2024-10-02,14.24,14.24,14.24,14.24,100.0
2024-10-03,14.21,14.24,14.21,14.24,3.0
2024-10-04,14.27,14.27,14.24,14.24,6.0
2024-10-07,14.585,14.585,14.475,14.585,306.0
2024-10-08,14.585,14.585,14.585,14.585,0.0
2024-10-09,14.615,14.635,14.615,14.635,152.0
2024-10-10,14.8,14.84,14.8,14.8,4155.0
2024-10-11,14.83,14.83,14.8,14.8,1550.0
2024-10-14,14.86,14.95,14.86,14.95,2958.0
2024-10-15,15.05,15.05,15.04,15.04,1788.0
2024-10-16,14.96,15.04,14.89,15.04,5.0
2024-10-17,15.01,15.01,14.96,14.96,184.0
2024-10-18,14.91,14.91,14.83,14.88,2734.0
2024-10-21,14.88,14.99,14.88,14.91,3468.0
2024-10-22,15.02,15.02,14.91,14.91,1.0
2024-10-23,14.93,14.93,14.91,14.91,670.0
2024-10-24,14.87,14.87,14.81,14.81,236.0
2024-10-25,14.95,14.95,14.81,14.81,160.0
2024-10-28,15.06,15.185,15.06,15.185,1852.0
2024-10-29,15.155,15.165,15.155,15.155,2403.0
2024-10-30,15.235,15.235,15.155,15.155,1343.0
2024-10-31,15.155,15.155,15.155,15.155,100.0
2024-11-01,14.85,15.155,14.81,15.155,281.0
2024-11-04,14.89,14.9,14.89,14.9,8247.0
2024-11-05,14.9,14.9,14.9,14.9,0.0
2024-11-06,14.96,15.285,14.96,15.285,2601.0
2024-11-07,15.52,15.52,15.285,15.285,2685.0
2024-11-08,15.45,15.47,15.39,15.47,904.0
2024-11-11,15.55,15.705,15.55,15.55,976.0
2024-11-12,15.63,15.745,15.55,15.55,1543.0
2024-11-13,15.745,15.745,15.705,15.715,13573.0
2024-11-14,15.775,15.895,15.775,15.775,35.0
2024-11-15,15.745,15.745,15.695,15.695,949.0
2024-11-18,15.46,15.46,15.43,15.43,23.0
2024-11-19,15.44,15.44,15.43,15.43,1001.0
2024-11-20,15.43,15.43,15.43,15.43,0.0
2024-11-21,15.5,15.5,15.43,15.43,12.0
2024-11-22,15.695,15.695,15.63,15.63,17.0
2024-11-25,15.845,15.845,15.63,15.63,11.0
2024-11-26,15.955,15.955,15.63,15.63,4.0
2024-11-27,15.945,16.04,15.945,15.995,2558.0
2024-11-28,15.925,15.995,15.915,15.995,2.0
2024-11-29,15.855,15.995,15.855,15.995,17500.0
2024-12-02,15.945,15.945,15.945,15.945,92.0
2024-12-03,16.06,16.14,15.945,15.945,1005.0
2024-12-04,16.06,16.26,16.06,16.26,316.0
2024-12-05,16.375,16.375,16.26,16.26,46.0
2024-12-06,16.19,16.24,16.17,16.22,249.0
2024-12-09,16.435,16.475,16.22,16.22,1380.0
2024-12-10,16.22,16.22,16.22,16.22,0.0
2024-12-11,16.23,16.23,16.2,16.22,2.0
2024-12-12,16.29,16.325,16.22,16.22,7.0
2024-12-13,16.21,16.345,16.21,16.21,854.0
2024-12-16,16.27,16.28,16.23,16.23,4990.0
2024-12-17,16.365,16.365,16.3,16.345,121070.0
2024-12-18,16.305,16.315,16.29,16.315,1147.0
2024-12-19,16.04,16.315,15.955,16.315,6380.0
2024-12-20,15.855,15.855,15.825,15.825,56.0
2024-12-23,16.04,16.07,16.0,16.04,22771.0
2024-12-24,16.04,16.04,16.04,16.04,0.0
2024-12-27,16.26,16.26,16.19,16.2,271.0
2024-12-30,16.11,16.11,16.04,16.04,159.0
2024-12-31,15.845,15.845,15.845,15.845,10034.0
2025-01-02,15.81,15.965,15.81,15.945,1238.0
2025-01-03,15.895,15.895,15.895,15.895,7.0
2025-01-06,16.135,16.135,16.065,16.065,3038.0
2025-01-07,16.125,16.125,16.065,16.065,153.0
2025-01-08,16.035,16.055,16.035,16.035,75.0
2025-01-09,16.065,16.065,16.055,16.065,248.0
2025-01-10,16.095,16.095,16.045,16.065,5089.0
2025-01-13,16.055,16.055,15.935,16.055,18.0
2025-01-14,15.955,16.055,15.955,16.055,1.0
2025-01-15,16.005,16.005,16.005,16.005,1.0
2025-01-16,16.055,16.115,16.055,16.055,3014.0
2025-01-17,16.21,16.24,16.17,16.23,1544.0
2025-01-20,16.495,16.495,16.4,16.43,634.0
2025-01-21,16.36,16.36,16.31,16.31,107.0
2025-01-22,16.4,16.4,16.31,16.31,1518.0
2025-01-23,16.43,16.505,16.43,16.48,4742.0
2025-01-24,16.485,16.485,16.35,16.41,2555.0
2025-01-28,16.155,16.3,16.155,16.3,2840.0
2025-01-29,16.29,16.41,16.29,16.41,608.0
2025-01-30,16.4,16.47,16.4,16.42,40146.0
2025-01-31,16.725,16.725,16.715,16.715,1069.0
2025-02-03,16.745,16.745,16.43,16.47,584.0
2025-02-04,16.645,16.645,16.605,16.615,1132.0
2025-02-05,16.535,16.615,16.48,16.615,592.0
2025-02-06,16.645,16.705,16.645,16.675,42870.0
2025-02-07,16.735,16.735,16.675,16.675,2946.0
2025-02-10,16.675,16.675,16.615,16.615,1677.0
2025-02-11,16.725,16.725,16.725,16.725,2330.0
2025-02-12,16.735,16.735,16.645,16.645,31.0
2025-02-13,16.745,16.755,16.675,16.715,11494.0
2025-02-14,16.795,16.805,16.795,16.805,135.0
2025-02-17,16.795,16.795,16.725,16.735,21789.0
2025-02-18,16.755,16.795,16.725,16.725,818.0
2025-02-19,16.715,16.93,16.715,16.715,7.0
2025-02-20,16.715,16.91,16.715,16.715,208.0
2025-02-21,16.725,16.725,16.635,16.635,15292.0
2025-02-24,16.48,16.495,16.46,16.495,204876.0
2025-02-25,16.38,16.38,16.38,16.38,10000.0
2025-02-26,16.545,16.545,16.2,16.3,28578.0
2025-02-27,16.32,16.38,16.28,16.38,9462.0
2025-02-28,16.18,16.21,16.17,16.18,1634.0
2025-03-03,16.17,16.43,16.17,16.34,55860.0
2025-03-04,16.2,16.23,16.17,16.23,820.0
2025-03-05,16.075,16.075,16.015,16.045,38413.0
2025-03-06,15.955,15.955,15.895,15.925,12731.0
2025-03-07,15.6,15.925,15.54,15.925,1004.0
2025-03-10,15.63,15.925,15.63,15.925,25.0
2025-03-11,15.275,15.415,15.225,15.365,23249.0
2025-03-12,15.245,15.265,15.195,15.195,53.0
2025-03-13,15.205,15.245,15.15,15.16,10113.0
2025-03-14,15.14,15.185,15.14,15.185,5049.0
2025-03-17,15.18,15.215,15.18,15.215,405.0
2025-03-18,15.365,15.385,15.335,15.335,737.0
2025-03-19,16.745,16.745,15.295,15.295,4240.0
2025-03-20,15.455,15.54,15.455,15.54,41.0
2025-03-21,15.54,15.55,15.52,15.52,2673.0
2025-03-24,15.61,15.66,15.61,15.61,383.0
2025-03-25,15.81,15.82,15.78,15.8,1033.0
2025-03-26,15.82,15.855,15.77,15.77,2113.0
2025-03-27,15.66,15.68,15.645,15.67,326.0
2025-03-28,15.54,15.57,15.54,15.57,1309.0
2025-03-31,15.1,15.1,15.03,15.05,1154.0
2025-04-01,15.275,15.275,15.245,15.275,4098.0
2025-04-02,15.265,15.335,15.245,15.245,3556.0
2025-04-03,14.94,15.02,14.805,14.99,17268.0
2025-04-04,14.51,14.565,14.5,14.535,2425.0
2025-04-07,14.37,14.37,13.68,13.73,9900.0
2025-04-08,14.5,14.535,14.38,14.42,3124.0
2025-04-09,13.915,13.975,13.82,13.965,8918.0
2025-04-10,15.265,15.285,14.95,14.95,2545.0
2025-04-11,14.33,14.615,14.21,14.34,294.0
2025-04-14,14.545,14.595,14.525,14.535,9220.0
2025-04-15,14.52,14.52,14.4,14.42,2507.0
2025-04-16,14.41,14.42,14.26,14.27,36692.0
2025-04-17,14.22,14.26,14.22,14.26,1936.0
2025-04-22,14.26,14.26,14.26,14.26,0.0
2025-04-23,14.4,14.4,14.36,14.37,6411.0
2025-04-24,14.51,14.535,14.47,14.52,11235.0
2025-04-28,14.835,14.86,14.815,14.825,93.0
2025-04-29,14.825,14.88,14.825,14.88,480.0
2025-04-30,15.0,15.0,14.91,14.91,41.0
2025-05-01,15.07,15.11,15.04,15.07,9747.0
2025-05-02,15.18,15.195,15.15,15.15,10873.0
2025-05-05,15.195,15.195,15.085,15.11,6357.0
2025-05-06,15.155,15.155,15.11,15.11,1619.0
2025-05-07,15.09,15.09,15.04,15.04,36.0
2025-05-08,15.195,15.235,15.18,15.195,6829.0
2025-05-09,15.485,15.51,15.445,15.505,65.0
2025-05-12,15.61,15.62,15.61,15.62,189.0
2025-05-13,16.035,16.045,15.895,15.935,6341.0
2025-05-14,15.965,15.995,15.965,15.995,46.0
2025-05-15,16.085,16.085,16.055,16.075,6955.0
2025-05-16,16.23,16.23,16.145,16.23,3732.0
2025-05-19,16.21,16.21,16.135,16.17,5021.0
2025-05-20,16.22,16.22,16.18,16.2,435.0
2025-05-21,16.25,16.25,16.25,16.25,200.0
2025-05-22,16.005,16.015,15.945,16.015,5089.0
2025-05-23,16.025,16.025,15.945,15.965,5129.0
2025-05-26,15.82,15.82,15.71,15.71,3533.0
2025-05-27,15.81,15.855,15.79,15.83,6564.0
2025-05-28,16.045,16.095,16.045,16.095,367.0
2025-05-29,16.3,16.34,16.28,16.34,772.0
2025-05-30,16.045,16.045,15.885,15.945,584.0
2025-06-02,15.965,15.965,15.8,15.905,5381.0
2025-06-03,15.905,15.945,15.895,15.945,3411.0
2025-06-04,16.155,16.155,16.135,16.155,5486.0
2025-06-05,16.115,16.125,16.065,16.125,3021.0
2025-06-06,15.985,16.035,15.985,15.995,15313.0
2025-06-10,16.125,16.23,16.125,16.145,1234.0
2025-06-11,16.255,16.255,16.22,16.25,1288.0
2025-06-12,16.25,16.25,16.16,16.2,2309.0
2025-06-13,16.105,16.105,16.005,16.035,15554.0
2025-06-16,16.055,16.095,16.055,16.055,42.0
2025-06-17,16.17,16.17,16.085,16.105,2890.0
2025-06-18,16.125,16.145,16.085,16.095,2608.0
2025-06-19,16.085,16.085,15.985,16.025,3251.0
2025-06-20,16.035,16.065,15.985,16.045,440.0
2025-06-23,16.805,16.805,16.065,16.155,5326.0
2025-06-24,16.155,16.33,16.155,16.33,16.0
2025-06-25,16.47,16.47,16.38,16.44,3440.0
2025-06-26,16.29,16.29,16.22,16.23,2946.0
2025-06-27,16.34,16.38,16.33,16.37,3950.0
2025-06-30,16.47,16.47,16.44,16.46,2272.0
2025-07-01,16.42,16.44,16.38,16.43,8968.0
2025-07-02,16.38,16.44,16.38,16.4,2898.0
2025-07-03,16.49,16.54,16.49,16.54,1924.0
2025-07-04,16.62,16.63,16.56,16.56,531.0
2025-07-07,16.65,16.76,16.64,16.76,2771.0
2025-07-08,16.7,16.7,16.63,16.63,9917.0
2025-07-09,16.69,16.7,16.63,16.63,8.0
2025-07-10,16.65,16.65,16.59,16.63,16.0
2025-07-11,16.5,16.63,16.5,16.63,9.0
2025-07-14,16.37,16.39,16.33,16.35,6755.0
2025-07-15,16.6,16.61,16.35,16.35,560.0
2025-07-16,16.5,16.5,16.46,16.46,178.0
2025-07-17,16.49,16.63,16.49,16.63,1045.0
2025-07-18,16.8,16.8,16.74,16.77,5402.0
2025-07-21,16.76,16.77,16.72,16.77,4110.0
2025-07-22,16.77,16.77,16.72,16.77,490.0
2025-07-23,16.71,16.72,16.71,16.72,2126.0
2025-07-24,16.71,16.72,16.71,16.72,6.0
2025-07-25,16.71,16.76,16.71,16.75,16.0
2025-07-28,16.75,16.88,16.75,16.82,196.0
2025-07-29,16.95,16.95,16.91,16.91,424.0
2025-07-30,16.91,16.95,16.88,16.88,3954.0
2025-07-31,16.92,16.97,16.92,16.97,11308.0
2025-08-01,16.85,16.85,16.76,16.76,37170.0
2025-08-04,16.48,16.48,16.46,16.48,681.0
2025-08-05,16.7,16.77,16.7,16.77,8798.0
2025-08-06,16.5,16.54,16.5,16.51,1297.0
2025-08-07,16.57,16.57,16.51,16.51,7.0
2025-08-08,16.57,16.57,16.44,16.44,3053.0
2025-08-11,16.45,16.46,16.44,16.46,1081.0
2025-08-12,16.34,16.41,16.34,16.41,4079.0
2025-08-13,16.56,16.57,16.54,16.54,47.0
2025-08-14,16.62,16.63,16.58,16.58,10220.0
2025-08-15,16.63,16.64,16.6,16.6,5831.0
2025-08-18,16.61,16.62,16.56,16.61,4985.0
2025-08-19,16.59,16.63,16.59,16.62,598.0
2025-08-20,16.62,16.67,16.56,16.56,2806.0
2025-08-21,16.66,16.7,16.64,16.65,6492.0
2025-08-22,16.63,16.64,16.58,16.61,2328.0
2025-08-25,16.74,16.74,16.7,16.74,4685.0
2025-08-26,16.61,16.61,16.53,16.59,7383.0
2025-08-27,16.58,16.6,16.54,16.6,2301.0
2025-08-28,16.58,16.61,16.57,16.6,2974.0
2025-08-29,16.6,16.6,16.55,16.57,548.0
2025-09-01,16.57,16.57,16.37,16.37,7335.0
2025-09-02,16.43,16.44,16.405,16.44,2363.0
2025-09-03,16.36,16.36,16.335,16.335,3.0
2025-09-04,16.3,16.31,16.3,16.3,38750.0
2025-09-05,16.47,16.47,16.3,16.3,60.0
2025-09-08,16.43,16.47,16.415,16.43,8388.0
2025-09-09,16.39,16.39,16.35,16.35,1393.0
2025-09-10,16.38,16.4,16.3,16.34,10073.0
2025-09-11,16.25,16.34,16.2,16.34,1084.0
2025-09-12,16.32,16.33,16.32,16.33,42.0
2025-09-15,16.31,16.35,16.31,16.34,19.0
2025-09-16,16.35,16.36,16.34,16.34,313.0
2025-09-17,16.34,16.34,16.3,16.33,32.0
2025-09-18,16.47,16.54,16.45,16.46,1253.0
2025-09-19,16.59,16.79,16.59,16.74,290.0
2025-09-22,16.8,16.81,16.8,16.81,1347.0
2025-09-23,16.86,16.9,16.85,16.89,552.0
2025-09-24,16.84,16.86,16.79,16.8,2058.0
2025-09-25,16.83,16.83,16.77,16.79,114.0
2025-09-26,16.84,16.84,16.79,16.79,32.0
2025-09-29,16.94,16.98,16.94,16.98,17.0
2025-09-30,16.93,16.98,16.93,16.98,1497.0
2025-10-01,16.84,16.87,16.83,16.84,35.0
2025-10-02,16.93,17.0,16.93,16.99,314.0
2025-10-03,17.09,17.12,17.09,17.09,635.0
2025-10-06,17.14,17.15,17.12,17.14,13.0
2025-10-07,17.13,17.13,17.09,17.09,1426.0
2025-10-08,17.11,17.19,17.11,17.16,107.0
2025-10-09,17.25,17.31,17.21,17.22,43099.0
2025-10-10,17.28,17.29,17.27,17.27,3588.0
2025-10-13,17.06,17.1,17.03,17.07,727.0
2025-10-14,17.12,17.17,17.12,17.13,2625.0
2025-10-15,17.19,17.19,17.16,17.17,5331.0
2025-10-16,17.21,17.26,17.21,17.21,2570.0
2025-10-17,17.1,17.16,17.1,17.12,4267.0
2025-10-20,17.28,17.31,17.25,17.3,170.0
2025-10-21,17.39,17.43,17.39,17.39,22.0
2025-10-22,17.53,17.55,17.39,17.39,5036.0
2025-10-23,17.44,17.46,17.4,17.46,716.0
2025-10-24,17.48,17.55,17.47,17.53,776.0
2025-10-27,17.63,17.63,17.53,17.53,293.0
2025-10-28,17.66,17.66,17.63,17.66,598.0
2025-10-29,17.48,17.49,17.43,17.47,21925.0
2025-10-30,17.36,17.36,17.36,17.36,174.0
2025-10-31,17.36,17.37,17.31,17.32,11283.0
2025-11-03,17.45,17.47,17.41,17.42,4588.0
2025-11-04,17.39,17.4,17.36,17.36,40.0
2025-11-05,17.22,17.22,17.16,17.185,20109.0
2025-11-06,17.33,17.33,17.29,17.29,21381.0
2025-11-07,17.17,17.18,17.15,17.18,125.0
2025-11-10,17.17,17.17,17.1,17.11,10083.0
2025-11-11,17.19,17.22,17.19,17.19,51.0
2025-11-12,17.22,17.26,17.21,17.24,14960.0
2025-11-13,17.2,17.2,17.14,17.15,2608.0
2025-11-14,17.0,17.01,16.93,16.96,46856.0
2025-11-17,16.96,16.99,16.95,16.99,5427.0
2025-11-18,16.99,16.99,16.81,16.81,102.0
2025-11-19,16.8,16.8,16.7,16.8,62.0
2025-11-20,16.86,16.87,16.86,16.87,276.0
2025-11-21,16.55,16.57,16.53,16.56,1661.0
2025-11-24,16.84,16.84,16.79,16.79,5887.0
2025-11-25,16.93,16.93,16.79,16.79,1.0
2025-11-26,16.93,17.08,16.93,16.93,1201.0