Date,Open,High,Low,Close,Volume
2023-11-02,15.56,15.58,15.56,15.58,2200.0
2023-11-03,15.665,15.69,15.665,15.68,15000.0
2023-11-06,15.7,15.7,15.7,15.7,2600.0
2023-11-07,15.73,15.73,15.73,15.73,500.0
2023-11-08,15.745,15.745,15.74,15.745,317.0
2023-11-09,15.72,15.72,15.72,15.72,500.0
2023-11-10,15.635,15.635,15.635,15.635,100.0
2023-11-13,15.73,15.73,15.68,15.73,1100.0
2023-11-14,15.73,15.73,15.73,15.73,0.0
2023-11-15,15.73,15.73,15.73,15.73,0.0
2023-11-16,15.85,15.85,15.84,15.84,2100.0
2023-11-17,15.85,15.875,15.85,15.875,3600.0
2023-11-20,15.84,15.905,15.84,15.905,1100.0
2023-11-21,15.935,15.94,15.895,15.905,13658.0
2023-11-22,15.96,15.96,15.885,15.885,7100.0
2023-11-23,15.915,15.915,15.885,15.895,3435.0
2023-11-24,15.86,15.86,15.86,15.86,300.0
2023-11-27,15.875,15.94,15.875,15.905,1529.0
2023-11-28,15.935,15.94,15.935,15.94,206.0
2023-11-29,16.055,16.055,16.055,16.055,200.0
2023-11-30,16.095,16.095,16.05,16.06,2600.0
2023-12-01,16.15,16.18,16.15,16.18,19800.0
2023-12-04,16.18,16.18,16.18,16.18,0.0
2023-12-05,16.225,16.29,16.225,16.29,2100.0
2023-12-06,16.355,16.375,16.355,16.375,3397.0
2023-12-07,16.35,16.385,16.35,16.385,219.0
2023-12-08,16.32,16.32,16.29,16.32,4919.0
2023-12-11,16.275,16.29,16.255,16.29,6300.0
2023-12-12,16.225,16.29,16.225,16.29,1200.0
2023-12-13,16.375,16.48,16.34,16.45,33400.0
2023-12-14,16.56,16.58,16.495,16.58,2700.0
2023-12-15,16.58,16.58,16.58,16.58,0.0
2023-12-18,16.665,16.665,16.62,16.625,3200.0
2023-12-19,16.635,16.635,16.59,16.625,4235.0
2023-12-20,16.7,16.7,16.665,16.685,900.0
2023-12-21,16.765,16.765,16.655,16.655,8380.0
2023-12-22,16.645,16.645,16.645,16.645,100.0
2023-12-27,16.395,16.695,16.395,16.665,1100.0
2023-12-28,16.69,16.74,16.69,16.74,45.0
2023-12-29,16.58,16.665,16.58,16.665,3500.0
2024-01-02,16.61,16.61,16.57,16.57,1927.0
2024-01-03,16.495,16.58,16.495,16.515,585.0
2024-01-04,16.535,16.535,16.515,16.515,357.0
2024-01-05,16.47,16.47,16.42,16.42,1703.0
2024-01-08,16.485,16.545,16.485,16.525,1636.0
2024-01-09,16.525,16.525,16.525,16.525,0.0
2024-01-10,16.55,16.55,16.485,16.485,3120.0
2024-01-11,16.47,16.47,16.47,16.47,300.0
2024-01-12,16.535,16.535,16.535,16.535,400.0
2024-01-15,16.535,16.535,16.535,16.535,0.0
2024-01-16,16.475,16.475,16.4,16.4,4950.0
2024-01-17,16.365,16.365,16.33,16.365,1345.0
2024-01-18,16.365,16.365,16.365,16.365,0.0
2024-01-19,16.29,16.365,16.29,16.365,700.0
2024-01-22,16.385,16.385,16.32,16.32,15501.0
2024-01-23,16.28,16.335,16.27,16.335,10730.0
2024-01-24,16.355,16.375,16.3,16.32,3862.0
2024-01-25,16.33,16.335,16.33,16.33,5500.0
2024-01-26,16.3,16.3,16.27,16.3,6745.0
2024-01-29,16.335,16.375,16.335,16.375,4400.0
2024-01-30,16.41,16.43,16.41,16.43,4300.0
2024-01-31,16.475,16.505,16.475,16.505,1900.0
2024-02-01,16.57,16.62,16.57,16.6,5575.0
2024-02-02,16.525,16.525,16.45,16.495,6050.0
2024-02-05,16.395,16.395,16.375,16.375,5200.0
2024-02-06,16.4,16.4,16.4,16.4,1700.0
2024-02-07,16.45,16.45,16.385,16.385,1600.0
2024-02-08,16.335,16.365,16.31,16.345,2922.0
2024-02-09,16.355,16.355,16.355,16.355,6500.0
2024-02-12,16.345,16.355,16.345,16.355,1200.0
2024-02-13,16.28,16.28,16.26,16.27,8100.0
2024-02-14,16.29,16.3,16.29,16.3,1600.0
2024-02-15,16.345,16.345,16.29,16.29,2300.0
2024-02-16,16.28,16.32,16.28,16.32,3700.0
2024-02-20,16.41,16.44,16.41,16.44,4700.0
2024-02-21,16.4,16.4,16.325,16.325,24000.0
2024-02-22,16.355,16.375,16.325,16.325,3600.0
2024-02-23,16.42,16.46,16.395,16.4,1493.0
2024-02-26,16.46,16.46,16.395,16.4,10086.0
2024-02-27,16.375,16.4,16.375,16.4,1400.0
2024-02-28,16.385,16.395,16.375,16.395,7200.0
2024-02-29,16.43,16.47,16.43,16.46,44300.0
2024-03-01,16.42,16.495,16.42,16.485,2800.0
2024-03-04,16.475,16.495,16.45,16.495,1067.0
2024-03-05,16.56,16.58,16.535,16.545,9606.0
2024-03-06,16.6,16.6,16.6,16.6,1577.0
2024-03-07,16.635,16.635,16.555,16.555,18700.0
2024-03-08,16.58,16.61,16.58,16.61,1877.0
2024-03-11,16.62,16.62,16.58,16.6,6750.0
2024-03-12,16.525,16.555,16.525,16.555,4900.0
2024-03-13,16.485,16.525,16.485,16.515,1200.0
2024-03-14,16.4,16.44,16.4,16.43,1931.0
2024-03-15,16.355,16.355,16.355,16.355,100.0
2024-03-18,16.4,16.41,16.375,16.375,5007.0
2024-03-19,16.44,16.45,16.44,16.45,4900.0
2024-03-20,16.45,16.485,16.45,16.46,1400.0
2024-03-21,16.44,16.45,16.44,16.45,5100.0
2024-03-22,16.525,16.535,16.525,16.535,5900.0
2024-03-25,16.475,16.505,16.475,16.505,3020.0
2024-03-26,16.43,16.47,16.43,16.47,3100.0
2024-03-27,16.555,16.56,16.555,16.56,12100.0
2024-03-28,16.565,16.565,16.555,16.555,500.0
2024-04-01,16.435,16.435,16.38,16.385,5200.0
2024-04-02,16.38,16.405,16.38,16.405,10130.0
2024-04-03,16.405,16.405,16.405,16.405,0.0
2024-04-04,16.385,16.425,16.385,16.425,3400.0
2024-04-05,16.46,16.46,16.435,16.435,8100.0
2024-04-08,16.395,16.405,16.37,16.395,3502.0
2024-04-09,16.395,16.395,16.395,16.395,0.0
2024-04-10,16.34,16.395,16.34,16.395,800.0
2024-04-11,16.295,16.3,16.265,16.3,7380.0
2024-04-12,16.38,16.38,16.38,16.38,3400.0
2024-04-15,16.235,16.235,16.235,16.235,6600.0
2024-04-16,16.235,16.235,16.235,16.235,0.0
2024-04-17,16.275,16.295,16.245,16.295,6965.0
2024-04-18,16.245,16.245,16.245,16.245,1673.0
2024-04-19,16.265,16.265,16.245,16.245,200.0
2024-04-22,16.225,16.225,16.225,16.225,100.0
2024-04-23,16.225,16.255,16.225,16.225,3600.0
2024-04-24,16.225,16.235,16.19,16.225,5200.0
2024-04-25,16.225,16.225,16.225,16.225,0.0
2024-04-26,16.2,16.2,16.17,16.2,3800.0
2024-04-29,16.225,16.275,16.225,16.275,21600.0
2024-04-30,16.225,16.255,16.225,16.235,26200.0
2024-05-01,16.235,16.235,16.235,16.235,0.0
2024-05-02,16.255,16.32,16.255,16.265,7300.0
2024-05-03,16.405,16.415,16.265,16.265,2300.0
2024-05-06,16.435,16.47,16.435,16.455,3600.0
2024-05-07,16.52,16.52,16.51,16.51,3600.0
2024-05-08,16.48,16.48,16.47,16.47,6419.0
2024-05-09,16.425,16.47,16.425,16.445,3500.0
2024-05-10,16.395,16.415,16.395,16.395,3900.0
2024-05-13,16.395,16.395,16.395,16.395,0.0
2024-05-14,16.425,16.435,16.385,16.395,2900.0
2024-05-15,16.395,16.395,16.395,16.395,0.0
2024-05-16,16.54,16.54,16.54,16.54,100.0
2024-05-17,16.51,16.51,16.49,16.49,4100.0
2024-05-21,16.56,16.56,16.54,16.54,1650.0
2024-05-22,16.55,16.55,16.51,16.53,8250.0
2024-05-23,16.47,16.48,16.47,16.48,1100.0
2024-05-24,16.49,16.5,16.47,16.5,1800.0
2024-05-27,16.48,16.49,16.47,16.49,1700.0
2024-05-28,16.445,16.445,16.425,16.425,100.0
2024-05-29,16.37,16.37,16.35,16.35,3600.0
2024-05-30,16.395,16.395,16.395,16.395,0.0
2024-05-31,16.49,16.49,16.465,16.47,46500.0
2024-06-03,16.595,16.595,16.595,16.595,0.0
2024-06-04,16.69,16.69,16.645,16.69,4600.0
2024-06-05,16.755,16.765,16.75,16.765,6300.0
2024-06-06,16.765,16.765,16.73,16.75,3613.0
2024-06-07,16.68,16.7,16.68,16.69,4700.0
2024-06-10,16.655,16.655,16.605,16.635,6600.0
2024-06-11,16.67,16.68,16.635,16.66,7600.0
2024-06-12,16.9,16.9,16.75,16.75,1160.0
2024-06-13,16.755,16.835,16.755,16.825,1900.0
2024-06-14,16.88,16.89,16.88,16.89,3200.0
2024-06-17,16.815,16.86,16.815,16.86,9000.0
2024-06-18,16.845,16.89,16.825,16.89,2060.0
2024-06-19,16.86,16.86,16.86,16.86,0.0
2024-06-20,16.835,16.835,16.815,16.825,5112.0
2024-06-21,16.815,16.835,16.815,16.825,3100.0
2024-06-24,16.845,16.845,16.805,16.815,1600.0
2024-06-25,16.805,16.815,16.805,16.805,2000.0
2024-06-26,16.75,16.75,16.71,16.71,1400.0
2024-06-27,16.68,16.7,16.67,16.7,400.0
2024-06-28,16.76,16.76,16.685,16.685,200.0
2024-07-02,16.615,16.615,16.54,16.58,9850.0
2024-07-03,16.57,16.645,16.57,16.61,1914.0
2024-07-04,16.61,16.635,16.59,16.59,10800.0
2024-07-05,16.645,16.705,16.645,16.705,1900.0
2024-07-08,16.73,16.75,16.73,16.75,4600.0
2024-07-09,16.75,16.75,16.72,16.72,1300.0
2024-07-10,16.75,16.75,16.74,16.74,3900.0
2024-07-11,16.815,16.815,16.78,16.8,3118.0
2024-07-12,16.81,16.825,16.81,16.825,2500.0
2024-07-15,16.81,16.855,16.81,16.825,1020.0
2024-07-16,16.885,16.885,16.835,16.865,6000.0
2024-07-17,16.835,16.91,16.835,16.895,1326.0
2024-07-18,16.89,16.89,16.845,16.855,8600.0
2024-07-19,16.835,16.855,16.835,16.845,600.0
2024-07-22,16.875,16.875,16.8,16.81,10407.0
2024-07-23,16.825,16.855,16.825,16.845,2500.0
2024-07-24,16.855,16.895,16.815,16.835,4400.0
2024-07-25,16.865,16.865,16.865,16.865,4600.0
2024-07-26,16.91,16.93,16.91,16.91,2500.0
2024-07-29,16.96,16.99,16.96,16.98,38565.0
2024-07-30,17.025,17.025,17.005,17.015,991.0
2024-07-31,17.025,17.095,17.025,17.085,5000.0
2024-08-01,17.15,17.18,17.15,17.17,2100.0
2024-08-02,17.34,17.34,17.275,17.305,7877.0
2024-08-06,17.275,17.275,17.19,17.19,16200.0
2024-08-07,17.11,17.11,17.065,17.095,7300.0
2024-08-08,17.11,17.11,17.105,17.105,9700.0
2024-08-09,17.13,17.17,17.13,17.15,6000.0
2024-08-12,17.17,17.21,17.17,17.21,2500.0
2024-08-13,17.235,17.265,17.235,17.245,4000.0
2024-08-14,17.305,17.305,17.275,17.275,800.0
2024-08-15,17.245,17.245,17.19,17.245,13300.0
2024-08-16,17.225,17.235,17.225,17.235,600.0
2024-08-19,17.245,17.255,17.225,17.255,3500.0
2024-08-20,17.295,17.315,17.295,17.305,5994.0
2024-08-21,17.32,17.32,17.305,17.305,1400.0
2024-08-22,17.275,17.275,17.245,17.245,1100.0
2024-08-23,17.255,17.295,17.255,17.275,3200.0
2024-08-26,17.275,17.285,17.265,17.265,6400.0
2024-08-27,17.235,17.265,17.215,17.265,600.0
2024-08-28,17.235,17.255,17.215,17.225,1688.0
2024-08-29,17.21,17.215,17.19,17.21,5300.0
2024-08-30,17.2,17.2,17.16,17.17,2400.0
2024-09-03,17.225,17.245,17.21,17.245,24782.0
2024-09-04,17.275,17.32,17.275,17.315,7527.0
2024-09-05,17.34,17.38,17.34,17.36,428.0
2024-09-06,17.35,17.435,17.35,17.39,6800.0
2024-09-09,17.38,17.445,17.38,17.445,12342.0
2024-09-10,17.42,17.485,17.42,17.465,4519.0
2024-09-11,17.505,17.505,17.455,17.455,5100.0
2024-09-12,17.455,17.475,17.445,17.455,2900.0
2024-09-13,17.495,17.495,17.475,17.485,1500.0
2024-09-16,17.495,17.56,17.495,17.535,10522.0
2024-09-17,17.505,17.55,17.505,17.515,13319.0
2024-09-18,17.525,17.535,17.465,17.465,5763.0
2024-09-19,17.475,17.485,17.465,17.475,8324.0
2024-09-20,17.455,17.495,17.435,17.475,5050.0
2024-09-23,17.435,17.485,17.435,17.475,5165.0
2024-09-24,17.435,17.465,17.41,17.455,7600.0
2024-09-25,17.435,17.435,17.405,17.42,3300.0
2024-09-26,17.465,17.475,17.4,17.41,24025.0
2024-09-27,17.46,17.49,17.445,17.49,29001.0
2024-09-30,17.5,17.52,17.48,17.5,8800.0
2024-10-01,17.53,17.53,17.49,17.49,14170.0
2024-10-02,17.385,17.435,17.385,17.405,6462.0
2024-10-03,17.375,17.375,17.335,17.335,3300.0
2024-10-04,17.24,17.27,17.24,17.24,13400.0
2024-10-07,17.165,17.215,17.165,17.205,10500.0
2024-10-08,17.215,17.22,17.215,17.215,800.0
2024-10-09,17.185,17.22,17.185,17.22,2000.0
2024-10-10,17.215,17.24,17.215,17.24,8720.0
2024-10-11,17.22,17.27,17.22,17.25,8035.0
2024-10-15,17.335,17.335,17.31,17.335,10000.0
2024-10-16,17.415,17.415,17.365,17.385,5970.0
2024-10-17,17.345,17.345,17.33,17.33,3900.0
2024-10-18,17.365,17.365,17.33,17.345,17019.0
2024-10-21,17.345,17.345,17.27,17.27,5150.0
2024-10-22,17.26,17.26,17.25,17.25,100.0
2024-10-23,17.24,17.24,17.205,17.205,1690.0
2024-10-24,17.22,17.26,17.215,17.26,9850.0
2024-10-25,17.28,17.28,17.22,17.22,15400.0
2024-10-28,17.27,17.27,17.23,17.23,3025.0
2024-10-29,17.205,17.26,17.205,17.26,14100.0
2024-10-30,17.32,17.32,17.25,17.25,4558.0
2024-10-31,17.29,17.32,17.26,17.32,7400.0
2024-11-01,17.33,17.33,17.24,17.24,4533.0
2024-11-04,17.33,17.33,17.28,17.29,1963.0
2024-11-05,17.27,17.31,17.27,17.29,6900.0
2024-11-06,17.205,17.26,17.205,17.25,5300.0
2024-11-07,17.31,17.345,17.3,17.34,11950.0
2024-11-08,17.415,17.425,17.395,17.405,7929.0
2024-11-11,17.435,17.435,17.415,17.415,2210.0
2024-11-12,17.375,17.375,17.31,17.32,11200.0
2024-11-13,17.34,17.34,17.27,17.27,9206.0
2024-11-14,17.355,17.355,17.3,17.3,5512.0
2024-11-15,17.32,17.32,17.29,17.31,7329.0
2024-11-18,17.29,17.32,17.27,17.3,3100.0
2024-11-19,17.27,17.27,17.24,17.24,6000.0
2024-11-20,17.23,17.23,17.205,17.205,11900.0
2024-11-21,17.21,17.21,17.135,17.135,9490.0
2024-11-22,17.155,17.185,17.095,17.175,8200.0
2024-11-25,17.33,17.345,17.28,17.31,8317.0
2024-11-26,17.385,17.385,17.365,17.385,12800.0
2024-11-27,17.435,17.455,17.405,17.425,19023.0
2024-11-28,17.465,17.465,17.445,17.445,5100.0
2024-11-29,17.53,17.625,17.51,17.625,29400.0
2024-12-02,17.635,17.635,17.615,17.615,400.0
2024-12-03,17.57,17.57,17.56,17.56,4450.0
2024-12-04,17.55,17.625,17.55,17.615,6200.0
2024-12-05,17.61,17.635,17.61,17.625,12500.0
2024-12-06,17.745,17.745,17.71,17.725,10600.0
2024-12-09,17.745,17.745,17.665,17.685,8354.0
2024-12-10,17.675,17.705,17.675,17.685,8507.0
2024-12-11,17.725,17.725,17.615,17.615,11500.0
2024-12-12,17.615,17.615,17.57,17.58,13662.0
2024-12-13,17.54,17.55,17.54,17.55,3300.0
2024-12-16,17.49,17.54,17.49,17.52,2900.0
2024-12-17,17.58,17.59,17.57,17.57,3200.0
2024-12-18,17.55,17.57,17.49,17.5,7844.0
2024-12-19,17.375,17.375,17.365,17.365,400.0
2024-12-20,17.365,17.435,17.365,17.415,8372.0
2024-12-23,17.445,17.445,17.405,17.405,4610.0
2024-12-24,17.335,17.395,17.335,17.395,2300.0
2024-12-27,17.435,17.435,17.395,17.395,3463.0
2024-12-30,17.365,17.445,17.365,17.445,7891.0
2024-12-31,17.56,17.56,17.49,17.5,6650.0
2025-01-02,17.48,17.5,17.47,17.48,9600.0
2025-01-03,17.51,17.51,17.47,17.48,7600.0
2025-01-06,17.48,17.49,17.43,17.45,10857.0
2025-01-07,17.46,17.46,17.375,17.395,7892.0
2025-01-08,17.305,17.395,17.305,17.385,3440.0
2025-01-09,17.385,17.395,17.355,17.355,9020.0
2025-01-10,17.335,17.335,17.26,17.26,11009.0
2025-01-13,17.265,17.265,17.2,17.21,2600.0
2025-01-14,17.16,17.16,17.15,17.15,2918.0
2025-01-15,17.25,17.295,17.24,17.295,8100.0
2025-01-16,17.395,17.395,17.385,17.385,4400.0
2025-01-17,17.385,17.44,17.385,17.43,1805.0
2025-01-20,17.47,17.47,17.415,17.44,21194.0
2025-01-21,17.48,17.48,17.46,17.46,4800.0
2025-01-22,17.44,17.46,17.405,17.405,7288.0
2025-01-23,17.395,17.405,17.375,17.405,10800.0
2025-01-24,17.405,17.43,17.405,17.43,1200.0
2025-01-27,17.51,17.54,17.51,17.53,2900.0
2025-01-28,17.53,17.54,17.49,17.53,3654.0
2025-01-29,17.56,17.57,17.54,17.56,5265.0
2025-01-30,17.675,17.685,17.575,17.625,5773.0
2025-01-31,17.64,17.67,17.62,17.65,24880.0
2025-02-03,17.94,17.94,17.735,17.735,2537.0
2025-02-04,17.69,17.725,17.64,17.725,39161.0
2025-02-05,17.755,17.785,17.725,17.775,10327.0
2025-02-06,17.735,17.765,17.735,17.765,4961.0
2025-02-07,17.68,17.68,17.63,17.65,1300.0
2025-02-10,17.69,17.695,17.65,17.66,1200.0
2025-02-11,17.6,17.62,17.585,17.59,15900.0
2025-02-12,17.535,17.54,17.535,17.535,18670.0
2025-02-13,17.56,17.62,17.56,17.59,17000.0
2025-02-14,17.58,17.63,17.56,17.61,23153.0
2025-02-18,17.54,17.57,17.515,17.525,14000.0
2025-02-19,17.495,17.55,17.495,17.535,11800.0
2025-02-20,17.525,17.525,17.485,17.485,8700.0
2025-02-21,17.58,17.63,17.58,17.63,4000.0
2025-02-24,17.62,17.67,17.61,17.66,1782.0
2025-02-25,17.68,17.755,17.68,17.755,5600.0
2025-02-26,17.805,17.805,17.745,17.765,8002.0
2025-02-27,17.805,17.825,17.785,17.805,9037.0
2025-02-28,17.83,17.875,17.83,17.84,1700.0
2025-03-03,17.895,17.965,17.895,17.965,1016.0
2025-03-04,17.975,17.975,17.875,17.905,7731.0
2025-03-05,17.885,17.885,17.79,17.79,931.0
2025-03-06,17.74,17.74,17.655,17.66,7617.0
2025-03-07,17.71,17.76,17.71,17.71,2000.0
2025-03-10,17.75,17.77,17.75,17.77,4603.0
2025-03-11,17.8,17.855,17.74,17.76,15229.0
2025-03-12,17.69,17.7,17.655,17.66,2000.0
2025-03-13,17.635,17.71,17.635,17.7,3527.0
2025-03-14,17.68,17.72,17.68,17.68,7700.0
2025-03-17,17.75,17.76,17.72,17.72,5900.0
2025-03-18,17.67,17.73,17.67,17.72,2900.0
2025-03-19,17.7,17.77,17.69,17.77,6773.0
2025-03-20,17.81,17.81,17.75,17.75,4825.0
2025-03-21,17.75,17.8,17.75,17.78,6600.0
2025-03-24,17.79,17.79,17.72,17.73,4514.0
2025-03-25,17.74,17.74,17.705,17.71,9135.0
2025-03-26,17.7,17.7,17.635,17.635,3620.0
2025-03-27,17.635,17.67,17.635,17.66,1490.0
2025-03-28,17.68,17.74,17.68,17.74,1997.0
2025-03-31,17.77,17.815,17.77,17.8,29956.0
2025-04-01,17.815,17.875,17.815,17.865,13403.0
2025-04-02,17.905,17.905,17.845,17.875,5200.0
2025-04-03,17.845,17.885,17.815,17.815,45900.0
2025-04-04,17.965,17.965,17.865,17.865,15583.0
2025-04-07,17.72,17.72,17.64,17.65,11434.0
2025-04-08,17.525,17.585,17.525,17.575,2631.0
2025-04-09,17.505,17.515,17.425,17.485,15688.0
2025-04-10,17.435,17.455,17.375,17.375,19298.0
2025-04-11,17.395,17.395,17.3,17.36,39329.0
2025-04-14,17.425,17.485,17.395,17.485,5107.0
2025-04-15,17.505,17.535,17.455,17.535,7789.0
2025-04-16,17.535,17.575,17.515,17.575,14153.0
2025-04-17,17.535,17.535,17.495,17.535,6500.0
2025-04-21,17.445,17.475,17.405,17.415,4482.0
2025-04-22,17.475,17.475,17.425,17.455,5170.0
2025-04-23,17.475,17.475,17.425,17.435,8000.0
2025-04-24,17.445,17.525,17.445,17.505,6300.0
2025-04-25,17.495,17.575,17.495,17.525,21811.0
2025-04-28,17.495,17.555,17.495,17.535,2100.0
2025-04-29,17.59,17.62,17.585,17.61,4630.0
2025-04-30,17.645,17.655,17.605,17.655,27700.0
2025-05-01,17.615,17.615,17.575,17.605,27800.0
2025-05-02,17.54,17.555,17.51,17.555,9828.0
2025-05-05,17.54,17.545,17.52,17.545,5530.0
2025-05-06,17.51,17.565,17.51,17.565,15804.0
2025-05-07,17.645,17.645,17.635,17.635,500.0
2025-05-08,17.595,17.595,17.545,17.555,22659.0
2025-05-09,17.555,17.615,17.555,17.605,1830.0
2025-05-12,17.575,17.585,17.575,17.575,9100.0
2025-05-13,17.565,17.565,17.54,17.565,6906.0
2025-05-14,17.545,17.545,17.51,17.52,1900.0
2025-05-15,17.635,17.635,17.615,17.635,23802.0
2025-05-16,17.655,17.655,17.625,17.625,8441.0
2025-05-20,17.635,17.635,17.49,17.51,14330.0
2025-05-21,17.43,17.43,17.4,17.41,5315.0
2025-05-22,17.4,17.44,17.35,17.43,6738.0
2025-05-23,17.47,17.47,17.44,17.45,18234.0
2025-05-26,17.49,17.51,17.47,17.47,7900.0
2025-05-27,17.545,17.555,17.545,17.545,703.0
2025-05-28,17.54,17.585,17.53,17.585,1130.0
2025-05-29,17.545,17.615,17.545,17.615,6667.0
2025-05-30,17.64,17.64,17.62,17.62,3100.0
2025-06-02,17.64,17.64,17.61,17.62,6590.0
2025-06-03,17.58,17.58,17.57,17.57,2100.0
2025-06-04,17.62,17.63,17.61,17.63,7439.0
2025-06-05,17.63,17.64,17.62,17.63,3959.0
2025-06-06,17.6,17.6,17.53,17.53,6596.0
2025-06-09,17.48,17.55,17.48,17.52,3206.0
2025-06-10,17.54,17.57,17.54,17.55,8798.0
2025-06-11,17.55,17.56,17.54,17.55,10611.0
2025-06-12,17.56,17.57,17.55,17.55,8059.0
2025-06-13,17.51,17.56,17.51,17.52,5499.0
2025-06-16,17.475,17.52,17.475,17.48,6124.0
2025-06-17,17.49,17.5,17.49,17.5,1190.0
2025-06-18,17.51,17.58,17.51,17.56,3234.0
2025-06-19,17.55,17.58,17.55,17.56,900.0
2025-06-20,17.55,17.61,17.55,17.61,7720.0
2025-06-23,17.66,17.69,17.65,17.65,5960.0
2025-06-24,17.65,17.68,17.65,17.67,3374.0
2025-06-25,17.62,17.63,17.58,17.62,2768.0
2025-06-26,17.64,17.66,17.61,17.65,15962.0
2025-06-27,17.69,17.69,17.67,17.68,4448.0
2025-06-30,17.715,17.73,17.685,17.71,9419.0
2025-07-02,17.595,17.655,17.595,17.655,23678.0
2025-07-03,17.625,17.635,17.615,17.615,2800.0
2025-07-04,17.665,17.665,17.63,17.645,4800.0
2025-07-07,17.605,17.605,17.565,17.595,1950.0
2025-07-08,17.565,17.575,17.565,17.565,3081.0
2025-07-09,17.555,17.635,17.555,17.635,4025.0
2025-07-10,17.625,17.625,17.565,17.605,11000.0
2025-07-11,17.535,17.535,17.495,17.495,4010.0
2025-07-14,17.515,17.515,17.455,17.495,7344.0
2025-07-15,17.445,17.445,17.395,17.405,11700.0
2025-07-16,17.445,17.445,17.385,17.425,10140.0
2025-07-17,17.475,17.475,17.435,17.455,2142.0
2025-07-18,17.435,17.465,17.435,17.445,3798.0
2025-07-21,17.465,17.525,17.465,17.525,11849.0
2025-07-22,17.545,17.555,17.525,17.535,22849.0
2025-07-23,17.535,17.535,17.465,17.465,7521.0
2025-07-24,17.455,17.505,17.435,17.485,7518.0
2025-07-25,17.495,17.535,17.495,17.535,4920.0
2025-07-28,17.535,17.535,17.525,17.525,6549.0
2025-07-29,17.535,17.595,17.535,17.595,3925.0
2025-07-30,17.575,17.615,17.575,17.595,8800.0
2025-07-31,17.62,17.645,17.59,17.64,8210.0
2025-08-01,17.695,17.705,17.655,17.685,9232.0
2025-08-05,17.685,17.735,17.685,17.695,6900.0
2025-08-06,17.665,17.705,17.665,17.705,5827.0
2025-08-07,17.725,17.725,17.675,17.695,1156.0
2025-08-08,17.685,17.725,17.675,17.685,4913.0
2025-08-11,17.735,17.735,17.665,17.685,7159.0
2025-08-12,17.63,17.675,17.61,17.63,23667.0
2025-08-13,17.645,17.705,17.645,17.675,6250.0
2025-08-14,17.675,17.675,17.655,17.665,250.0
2025-08-15,17.645,17.645,17.61,17.63,6300.0
2025-08-18,17.62,17.62,17.6,17.6,7363.0
2025-08-19,17.6,17.645,17.6,17.64,4328.0
2025-08-20,17.645,17.665,17.645,17.645,1980.0
2025-08-21,17.645,17.645,17.6,17.62,1677.0
2025-08-22,17.655,17.665,17.645,17.645,32755.0
2025-08-25,17.6,17.645,17.6,17.62,10610.0
2025-08-26,17.645,17.655,17.62,17.63,9460.0
2025-08-27,17.63,17.655,17.6,17.645,4226.0
2025-08-28,17.675,17.675,17.645,17.675,13493.0
2025-08-29,17.67,17.73,17.67,17.72,9300.0
2025-09-02,17.65,17.67,17.65,17.65,1212.0
2025-09-03,17.64,17.73,17.64,17.71,5411.0
2025-09-04,17.78,17.78,17.76,17.77,101.0
2025-09-05,17.83,17.87,17.83,17.86,2056.0
2025-09-08,17.9,17.96,17.9,17.95,10900.0
2025-09-09,17.94,17.96,17.93,17.95,8600.0
2025-09-10,17.99,18.01,17.94,17.98,4205.0
2025-09-11,17.99,18.04,17.99,18.02,4438.0
2025-09-12,17.96,18.01,17.96,18.01,4175.0
2025-09-15,18.03,18.03,18.01,18.01,2200.0
2025-09-16,18.03,18.04,18.01,18.04,3259.0
2025-09-17,18.08,18.08,18.01,18.01,4008.0
2025-09-18,17.99,18.02,17.96,18.01,2500.0
2025-09-19,18.04,18.04,17.98,18.0,11037.0
2025-09-22,18.04,18.04,18.0,18.0,5966.0
2025-09-23,18.01,18.02,18.0,18.01,22100.0
2025-09-24,18.0,18.02,17.985,18.0,9794.0
2025-09-25,17.99,18.0,17.975,17.98,9143.0
2025-09-26,17.99,17.99,17.96,17.99,8000.0
2025-09-29,18.015,18.045,18.015,18.045,10134.0
2025-09-30,18.015,18.065,17.815,18.065,23982.0
2025-10-01,18.025,18.035,18.025,18.035,17600.0
2025-10-02,18.055,18.075,18.055,18.055,10927.0
2025-10-03,18.095,18.095,18.045,18.045,8387.0
2025-10-06,17.985,18.035,17.985,18.015,15769.0
2025-10-07,18.005,18.035,18.005,18.015,5569.0
2025-10-08,18.065,18.065,18.025,18.035,9670.0
2025-10-09,18.035,18.035,18.025,18.035,9415.0
2025-10-10,18.015,18.075,18.015,18.055,13877.0
2025-10-14,18.075,18.125,18.075,18.125,8435.0
2025-10-15,18.17,18.17,18.14,18.15,11627.0
2025-10-16,18.15,18.19,18.15,18.19,23290.0
2025-10-17,18.18,18.19,18.17,18.19,8225.0
2025-10-20,18.22,18.23,18.21,18.23,18000.0
2025-10-21,18.24,18.24,18.195,18.2,14311.0
2025-10-22,18.21,18.22,18.19,18.22,11512.0
2025-10-23,18.2,18.22,18.19,18.19,32500.0
2025-10-24,18.22,18.22,18.2,18.21,15050.0
2025-10-27,18.22,18.27,18.22,18.26,5676.0
2025-10-28,18.27,18.27,18.25,18.26,36256.0
2025-10-29,18.22,18.22,18.15,18.16,13124.0
2025-10-30,18.13,18.19,18.13,18.18,14480.0
2025-10-31,18.195,18.2,18.175,18.185,24317.0
2025-11-03,18.155,18.185,18.155,18.185,6165.0
2025-11-04,18.175,18.175,18.145,18.155,5600.0
2025-11-05,18.165,18.165,18.145,18.165,11606.0
2025-11-06,18.205,18.225,18.205,18.225,7500.0
2025-11-07,18.175,18.175,18.135,18.155,19250.0
2025-11-10,18.175,18.175,18.155,18.175,14311.0
2025-11-11,18.175,18.195,18.155,18.195,5603.0
2025-11-12,18.165,18.215,18.165,18.205,6462.0
2025-11-13,18.195,18.205,18.165,18.165,5796.0
2025-11-14,18.175,18.175,18.115,18.115,8622.0
2025-11-17,18.145,18.145,18.105,18.105,3054.0
2025-11-18,18.105,18.115,18.065,18.085,28456.0
2025-11-19,18.085,18.095,18.065,18.075,7971.0
2025-11-20,18.085,18.125,18.085,18.115,5269.0
2025-11-21,18.155,18.155,18.125,18.145,13140.0
2025-11-24,18.175,18.195,18.165,18.195,12056.0
2025-11-25,18.215,18.235,18.215,18.225,2552.0
2025-11-26,18.215,18.245,18.195,18.245,16068.0