Date,Open,High,Low,Close,Volume
2024-04-23,24.424040034628483,24.424040034628483,24.385408799875865,24.385408799875865,5243.0
2024-04-26,23.87355527454462,23.94115993333105,23.87355527454462,23.94115993333105,198.0
2024-04-29,24.182599560865096,24.21157114395323,23.9701314606796,24.06670770239677,174.0
2024-04-30,24.15362740253002,24.230888031548144,24.105338358119507,24.230888031548144,514.0
2024-05-01,23.87355513595442,23.950815760651803,23.79629451125704,23.82526793628303,9308.0
2024-05-02,23.90252869973881,23.989447133282766,23.863897466146568,23.94115993333105,1268.0
2024-05-03,24.06670727704412,24.09568070165878,23.99910446164849,24.09568070165878,1982.0
2024-05-06,24.221227995226087,24.375749239052208,24.221227995226087,24.375749239052208,464.0
2024-05-07,24.694450140860635,24.829655772017688,24.607531708820083,24.829655772017688,49.0
2024-05-08,25.061440822954573,25.061440822954573,24.868288332103344,24.868288332103344,560.0
2024-05-09,24.955205205401853,24.955205205401853,24.597873672324617,24.597873672324617,1192.0
2024-05-10,24.73308269373069,24.868288332103344,24.73308269373069,24.868288332103344,782.0
2024-05-13,24.72342390036172,24.81034233357933,24.69445047527632,24.81034233357933,1153.0
2024-05-14,24.781369535238447,24.791027343844505,24.64616389883094,24.64616389883094,359.0
2024-05-15,25.003493827431985,25.003493827431985,24.86828818983284,24.877945998524016,5178.0
2024-05-16,25.26424866184765,25.563633357500976,25.196645844316784,25.525003965499884,263.0
2024-05-17,25.2545899250226,25.2545899250226,25.21596053444146,25.21596053444146,78.0
2024-05-20,25.293222092477794,25.399454302031184,25.283564283965912,25.399454302031184,1215.0
2024-05-21,25.254590632105504,25.33185125746951,25.235275015254853,25.29322186580682,2412.0
2024-05-22,25.38013967803052,25.43808468512479,25.25459001361463,25.331850637086504,664.0
2024-05-23,24.96486394936642,25.09041177583363,24.88760332337769,25.032466766851737,2300.0
2024-05-24,24.675134295087,24.7620527263198,24.675134295087,24.72342333579331,642.0
2024-05-27,24.926231251734603,25.00349187318674,24.926231251734603,25.00349187318674,319.0
2024-05-28,24.964864006901458,24.98417962395281,24.887603380734664,24.906918997786025,106.0
2024-05-29,24.60753039160693,24.60753039160693,24.385406340299387,24.424037571155555,650.0
2024-05-30,24.086021711082523,24.21156952750582,24.086021711082523,24.172940138621144,4065.0
2024-05-31,24.47232695070744,24.47232695070744,24.38540851556609,24.4047241327172,1355.0
2024-06-03,24.868287911689585,24.868287911689585,24.771711667896653,24.771711667896653,67.0
2024-06-04,24.733082275602666,24.771711667896653,24.733082275602666,24.771711667896653,15.0
2024-06-05,24.82965563026248,24.90691809566949,24.82965563026248,24.83931343843836,2196.0
2024-06-06,25.167672202338117,25.167672202338117,25.167672202338117,25.167672202338117,973.0
2024-06-07,25.255,25.305,25.195,25.305,368.0
2024-06-11,24.985,24.985,24.76,24.82,2065.0
2024-06-12,24.635,24.635,24.53,24.53,417.0
2024-06-13,24.83,24.83,24.83,24.83,881.0
2024-06-14,24.76,24.76,24.615,24.665,1359.0
2024-06-17,24.61,24.635,24.58,24.635,143.0
2024-06-18,24.725,24.88,24.725,24.88,860.0
2024-06-19,24.89,24.89,24.89,24.89,1.0
2024-06-20,24.84,24.87,24.82,24.83,1050.0
2024-06-21,24.995,24.995,24.83,24.945,1196.0
2024-06-24,24.915,24.975,24.675,24.675,197.0
2024-06-25,25.005,25.14,24.935,25.14,621.0
2024-06-26,24.895,24.945,24.8,24.925,631.0
2024-06-27,24.49,24.745,24.345,24.745,14180.0
2024-06-28,25.11,25.12,24.935,24.935,323.0
2024-07-01,24.665,24.82,24.61,24.82,1745.0
2024-07-02,24.755,24.83,24.62,24.745,747.0
2024-07-03,24.795,24.805,24.665,24.805,1139.0
2024-07-04,25.22,25.22,25.18,25.2,829.0
2024-07-05,25.2,25.22,25.115,25.19,2217.0
2024-07-08,25.015,25.055,24.88,24.88,10118.0
2024-07-09,25.115,25.21,25.115,25.21,289.0
2024-07-10,25.005,25.165,24.99,25.155,846.0
2024-07-11,25.54,25.54,25.455,25.455,97.0
2024-07-12,25.825,25.825,25.825,25.825,1.0
2024-07-15,26.155,26.215,26.05,26.08,510.0
2024-07-16,26.145,26.145,26.03,26.03,1531.0
2024-07-17,26.205,26.455,26.205,26.34,3591.0
2024-07-18,26.29,26.35,26.205,26.205,1419.0
2024-07-19,25.825,25.835,25.725,25.835,1465.0
2024-07-22,25.63,25.69,25.56,25.63,4054.0
2024-07-23,25.91,25.98,25.91,25.94,681.0
2024-07-24,25.805,25.865,25.745,25.745,1022.0
2024-07-25,25.485,25.525,25.34,25.405,4004.0
2024-07-26,25.59,25.725,25.59,25.67,68.0
2024-07-29,25.94,25.99,25.9,25.9,2604.0
2024-07-30,25.59,25.785,25.54,25.745,632.0
2024-07-31,26.06,26.485,26.05,26.43,468.0
2024-08-01,26.63,26.67,26.615,26.67,1102.0
2024-08-02,25.785,25.855,25.61,25.7,14436.0
2024-08-05,24.84,24.84,24.25,24.335,3243.0
2024-08-06,24.25,24.6,24.2,24.54,6108.0
2024-08-07,24.25,24.705,24.25,24.675,6072.0
2024-08-08,24.325,24.5,24.275,24.5,689.0
2024-08-09,24.91,24.91,24.725,24.83,340.0
2024-08-12,25.21,25.21,25.065,25.105,3097.0
2024-08-13,25.075,25.18,25.065,25.135,1045.0
2024-08-14,25.445,25.465,25.25,25.25,1111.0
2024-08-15,25.445,25.495,25.28,25.375,219.0
2024-08-16,25.775,25.92,25.775,25.815,1217.0
2024-08-19,25.795,25.96,25.795,25.9,5197.0
2024-08-20,26.085,26.125,25.97,25.99,5344.0
2024-08-21,25.885,26.06,25.825,26.06,297.0
2024-08-22,26.245,26.26,26.185,26.26,4522.0
2024-08-23,26.085,26.195,26.03,26.195,1929.0
2024-08-26,26.38,26.485,26.33,26.455,830.0
2024-08-27,26.485,26.545,26.36,26.42,1450.0
2024-08-28,26.34,26.34,26.185,26.34,1450.0
2024-08-29,26.29,26.35,26.225,26.35,3557.0
2024-08-30,26.535,26.545,26.495,26.545,91.0
2024-09-02,26.37,26.66,26.37,26.65,13742.0
2024-09-03,26.63,26.69,26.62,26.69,1443.0
2024-09-04,26.165,26.205,25.895,25.96,2795.0
2024-09-05,26.05,26.215,26.05,26.135,4589.0
2024-09-06,26.165,26.39,26.165,26.28,564.0
2024-09-09,25.785,26.195,25.785,26.195,423.0
2024-09-10,26.44,26.485,26.43,26.43,43.0
2024-09-11,26.37,26.39,26.145,26.185,1182.0
2024-09-12,26.515,26.62,26.495,26.555,441.0
2024-09-13,27.09,27.11,26.825,26.825,554.0
2024-09-16,27.01,27.12,26.955,26.985,473.0
2024-09-17,27.12,27.13,27.06,27.12,584.0
2024-09-18,26.975,27.12,26.975,27.1,177.0
2024-09-19,27.175,27.35,27.12,27.325,353.0
2024-09-20,27.525,27.575,27.325,27.39,1034.0
2024-09-23,27.11,27.245,27.06,27.12,809.0
2024-09-24,27.205,27.205,26.985,27.07,133.0
2024-09-25,27.195,27.195,27.05,27.05,145.0
2024-09-26,27.225,27.41,27.195,27.38,823.0
2024-09-27,27.38,27.48,27.37,27.4,6739.0
2024-09-30,27.675,27.73,27.605,27.665,1423.0
2024-10-01,27.52,27.52,27.295,27.38,509.0
2024-10-02,27.16,27.4,27.16,27.305,9596.0
2024-10-03,27.335,27.37,27.265,27.295,147.0
2024-10-04,27.01,27.08,26.905,27.05,543.0
2024-10-07,27.02,27.315,27.02,27.245,522.0
2024-10-08,27.235,27.325,27.175,27.255,735.0
2024-10-09,27.37,27.42,27.185,27.205,5476.0
2024-10-10,27.44,27.51,27.35,27.5,1199.0
2024-10-11,27.36,27.42,27.35,27.42,750.0
2024-10-14,27.5,27.645,27.42,27.545,854.0
2024-10-15,27.8,27.915,27.77,27.87,1361.0
2024-10-16,27.665,27.84,27.665,27.72,1142.0
2024-10-17,28.045,28.18,27.945,28.015,294.0
2024-10-18,27.935,27.945,27.545,27.635,890.0
2024-10-21,27.955,28.07,27.925,28.005,2002.0
2024-10-22,27.73,27.73,27.265,27.335,1470.0
2024-10-23,27.45,27.49,27.295,27.36,766.0
2024-10-24,27.245,27.52,27.235,27.245,2127.0
2024-10-25,27.44,27.535,27.39,27.47,4932.0
2024-10-28,27.44,27.44,27.285,27.315,506.0
2024-10-29,27.52,27.655,27.315,27.315,421.0
2024-10-30,27.51,27.51,27.14,27.15,2748.0
2024-10-31,27.14,27.16,26.965,27.03,1130.0
2024-11-01,26.74,26.835,26.565,26.68,2177.0
2024-11-04,27.0,27.13,26.945,27.08,2486.0
2024-11-05,27.0,27.0,26.845,26.855,6324.0
2024-11-06,27.175,27.345,27.175,27.285,2215.0
2024-11-07,27.39,27.39,27.04,27.325,3578.0
2024-11-08,27.695,27.87,27.695,27.72,2842.0
2024-11-11,27.565,27.665,27.535,27.545,1870.0
2024-11-12,27.52,27.615,27.44,27.615,1362.0
2024-11-13,27.215,27.285,27.04,27.265,2196.0
2024-11-14,27.45,27.525,27.42,27.48,649.0
2024-11-15,27.675,27.79,27.575,27.685,976.0
2024-11-18,27.605,27.87,27.595,27.87,727.0
2024-11-19,27.84,28.49,27.83,28.44,547.0
2024-11-20,28.11,28.13,27.935,27.975,1512.0
2024-11-21,28.08,28.1,27.84,27.895,4262.0
2024-11-22,28.21,28.385,28.21,28.385,830.0
2024-11-25,28.665,28.665,28.5,28.53,4665.0
2024-11-26,28.46,28.49,28.12,28.2,1836.0
2024-11-27,28.355,28.415,28.325,28.335,804.0
2024-11-28,28.52,28.625,28.49,28.625,1051.0
2024-11-29,28.425,28.47,28.255,28.43,3600.0
2024-12-02,28.58,28.645,28.47,28.47,910.0
2024-12-03,28.705,28.89,28.705,28.785,2966.0
2024-12-04,28.625,28.655,28.49,28.655,2269.0
2024-12-05,28.765,28.785,28.655,28.695,2702.0
2024-12-06,28.59,28.59,28.415,28.45,610.0
2024-12-09,28.255,28.365,28.16,28.345,1388.0
2024-12-10,28.44,28.44,28.1,28.1,168.0
2024-12-11,28.22,28.22,28.055,28.065,2321.0
2024-12-12,28.2,28.245,27.915,27.985,2995.0
2024-12-13,27.695,27.82,27.595,27.74,4443.0
2024-12-16,27.685,27.705,27.535,27.535,905.0
2024-12-17,27.5,27.945,27.5,27.87,278.0
2024-12-18,27.905,28.015,27.82,27.895,3366.0
2024-12-19,26.99,27.165,26.955,27.11,2821.0
2024-12-20,26.875,26.875,26.615,26.615,4059.0
2024-12-23,26.865,27.305,26.815,27.175,1858.0
2024-12-24,27.36,27.39,27.275,27.325,239.0
2024-12-27,27.39,27.705,27.39,27.535,1168.0
2024-12-30,27.575,27.575,27.35,27.35,1103.0
2024-12-31,27.305,27.325,27.15,27.15,1599.0
2025-01-02,27.595,27.595,27.07,27.24,253.0
2025-01-03,27.425,27.625,27.32,27.545,2745.0
2025-01-06,27.735,27.775,27.555,27.575,702.0
2025-01-07,27.745,27.795,27.635,27.635,958.0
2025-01-08,27.755,28.16,27.725,28.12,192.0
2025-01-09,27.85,27.9,27.745,27.815,188.0
2025-01-10,28.07,28.07,27.635,27.735,362.0
2025-01-13,27.41,27.465,27.16,27.19,4682.0
2025-01-14,27.425,27.505,27.34,27.35,367.0
2025-01-15,27.575,27.575,27.38,27.39,845.0
2025-01-16,27.88,28.02,27.84,27.88,672.0
2025-01-17,27.92,27.96,27.835,27.85,2581.0
2025-01-20,27.95,28.08,27.92,27.96,2322.0
2025-01-21,28.2,28.535,28.15,28.325,1071.0
2025-01-22,28.425,28.545,28.385,28.415,1649.0
2025-01-23,28.355,28.355,28.09,28.09,414.0
2025-01-24,28.295,28.345,28.265,28.265,980.0
2025-01-28,28.265,28.385,28.19,28.265,652.0
2025-01-29,28.395,28.655,28.395,28.565,2463.0
2025-01-30,28.515,28.82,28.515,28.73,2616.0
2025-01-31,28.9,29.09,28.87,28.9,1122.0
2025-02-03,28.03,28.23,27.98,28.07,9428.0
2025-02-04,28.565,28.565,28.12,28.12,516.0
2025-02-05,28.385,28.415,28.325,28.325,2330.0
2025-02-06,28.665,28.78,28.665,28.72,2973.0
2025-02-07,28.74,28.88,28.7,28.77,1550.0
2025-02-10,28.415,28.7,28.415,28.595,1463.0
2025-02-11,28.75,28.79,28.615,28.615,2139.0
2025-02-12,28.605,28.83,28.575,28.79,651.0
2025-02-13,28.91,29.09,28.91,28.91,1453.0
2025-02-14,29.275,29.315,29.04,29.05,2233.0
2025-02-17,29.345,29.345,28.675,28.77,3098.0
2025-02-18,28.85,28.87,28.565,28.565,559.0
2025-02-19,28.395,28.555,28.25,28.275,6186.0
2025-02-20,28.17,28.17,27.735,27.795,1537.0
2025-02-21,28.07,28.07,27.735,27.805,5631.0
2025-02-24,27.4,27.84,27.4,27.795,1114.0
2025-02-25,27.575,27.635,27.41,27.575,681.0
2025-02-26,27.545,27.545,27.425,27.515,1221.0
2025-02-27,27.685,27.85,27.515,27.515,2863.0
2025-02-28,27.34,27.465,27.17,27.18,2646.0
2025-03-03,27.525,27.565,27.36,27.515,789.0
2025-03-04,27.32,27.37,27.13,27.37,1742.0
2025-03-05,27.12,27.19,26.865,27.06,6337.0
2025-03-06,27.16,27.16,26.945,27.0,2129.0
2025-03-07,26.665,26.665,26.24,26.29,4435.0
2025-03-10,26.31,26.45,26.31,26.35,1459.0
2025-03-11,25.995,26.14,25.61,26.105,3905.0
2025-03-12,25.68,25.68,25.31,25.38,9221.0
2025-03-13,25.59,25.65,25.275,25.275,2430.0
2025-03-14,25.37,25.54,25.37,25.47,422.0
2025-03-17,25.7,25.855,25.7,25.725,5219.0
2025-03-18,26.055,26.18,25.855,25.935,1328.0
2025-03-19,25.735,25.885,25.63,25.71,3606.0
2025-03-20,26.025,26.25,25.995,26.135,2268.0
2025-03-21,26.14,26.34,26.115,26.26,943.0
2025-03-24,26.21,26.28,26.045,26.18,910.0
2025-03-25,26.48,26.56,26.32,26.44,3001.0
2025-03-26,26.48,26.645,26.48,26.52,4680.0
2025-03-27,26.3,26.4,26.23,26.33,363.0
2025-03-28,26.4,26.56,26.34,26.42,1235.0
2025-03-31,25.985,26.045,25.795,25.905,914.0
2025-04-01,26.17,26.17,25.975,26.105,182.0
2025-04-02,26.4,26.4,26.26,26.28,990.0
2025-04-03,25.46,25.915,25.43,25.915,3415.0
2025-04-04,25.265,25.39,24.945,24.945,6926.0
2025-04-07,24.71,24.72,22.455,23.405,16879.0
2025-04-08,23.495,24.065,23.495,24.065,7079.0
2025-04-09,23.365,23.76,23.245,23.355,34337.0
2025-04-10,25.875,25.875,25.135,25.135,7666.0
2025-04-11,24.285,24.75,24.195,24.71,3929.0
2025-04-14,25.105,25.37,24.985,25.31,4057.0
2025-04-15,25.31,25.55,25.29,25.36,6922.0
2025-04-16,25.36,25.49,25.36,25.49,1080.0
2025-04-17,25.43,25.62,25.37,25.61,912.0
2025-04-22,25.275,25.65,25.235,25.61,3889.0
2025-04-23,26.34,26.39,26.135,26.26,10043.0
2025-04-24,26.19,26.46,26.19,26.39,698.0
2025-04-28,26.795,26.805,26.48,26.48,3025.0
2025-04-29,26.615,26.905,26.615,26.905,2087.0
2025-04-30,26.975,27.07,26.965,27.0,551.0
2025-05-01,27.15,27.31,27.06,27.29,4358.0
2025-05-02,27.26,27.745,27.23,27.655,1710.0
2025-05-05,27.725,27.725,27.29,27.29,3743.0
2025-05-06,27.33,27.35,27.26,27.3,149.0
2025-05-07,27.35,27.435,27.32,27.415,887.0
2025-05-08,27.425,27.585,27.32,27.495,2702.0
2025-05-09,27.525,27.745,27.515,27.695,423.0
2025-05-12,27.97,27.98,27.795,27.815,2293.0
2025-05-13,28.19,28.19,27.95,28.04,2827.0
2025-05-14,27.99,28.01,27.88,27.94,3347.0
2025-05-15,27.96,28.13,27.91,27.98,487.0
2025-05-16,28.485,28.645,28.285,28.285,11215.0
2025-05-19,28.295,28.345,28.11,28.13,3382.0
2025-05-20,28.375,28.465,28.305,28.335,2566.0
2025-05-21,28.7,28.73,28.545,28.595,2435.0
2025-05-22,28.19,28.485,28.11,28.405,2976.0
2025-05-23,28.485,28.575,28.435,28.495,1960.0
2025-05-26,28.465,28.495,28.355,28.475,1720.0
2025-05-27,28.525,28.655,28.435,28.655,1660.0
2025-05-28,28.82,28.93,28.585,28.605,4620.0
2025-05-29,28.74,28.75,28.665,28.665,808.0
2025-05-30,28.485,28.77,28.485,28.72,2325.0
2025-06-02,28.74,28.75,28.645,28.69,667.0
2025-06-03,28.91,29.05,28.79,28.9,1434.0
2025-06-04,29.06,29.365,29.06,29.255,1127.0
2025-06-05,29.475,29.475,29.275,29.275,2137.0
2025-06-06,29.355,29.415,29.225,29.295,872.0
2025-06-10,29.335,29.58,29.275,29.335,856.0
2025-06-11,29.8,29.82,29.56,29.58,4494.0
2025-06-12,29.64,29.7,29.54,29.54,230.0
2025-06-13,29.495,29.495,29.265,29.295,1159.0
2025-06-16,29.445,29.495,29.365,29.385,3863.0
2025-06-17,29.345,29.435,29.235,29.235,15451.0
2025-06-18,29.245,29.335,29.165,29.255,6666.0
2025-06-19,29.255,29.315,29.09,29.255,2460.0
2025-06-20,29.255,29.255,28.9,29.165,472.0
2025-06-23,29.115,29.115,28.74,28.94,1145.0
2025-06-24,29.365,29.485,29.295,29.395,2116.0
2025-06-25,29.445,29.465,29.315,29.385,382.0
2025-06-26,29.325,29.395,29.275,29.315,2238.0
2025-06-27,29.66,29.66,29.295,29.295,1036.0
2025-06-30,29.305,29.485,29.305,29.405,913.0
2025-07-01,29.64,29.68,29.51,29.51,2584.0
2025-07-02,29.74,29.84,29.5,29.83,3732.0
2025-07-03,29.83,29.83,29.57,29.63,1625.0
2025-07-04,29.85,29.88,29.73,29.73,535.0
2025-07-07,29.81,29.83,29.67,29.69,9841.0
2025-07-08,29.57,29.8,29.56,29.64,1372.0
2025-07-09,29.55,29.62,29.41,29.46,776.0
2025-07-10,29.72,29.8,29.63,29.76,289.0
2025-07-11,29.85,29.89,29.68,29.72,1461.0
2025-07-14,29.64,29.7,29.56,29.64,1861.0
2025-07-15,29.85,29.94,29.74,29.92,2972.0
2025-07-16,29.62,29.65,29.49,29.51,1723.0
2025-07-17,29.77,29.93,29.73,29.87,1136.0
2025-07-18,30.19,30.67,30.17,30.6,1314.0
2025-07-21,30.32,30.32,29.95,30.06,5608.0
2025-07-22,30.15,30.21,30.0,30.02,2034.0
2025-07-23,30.35,30.49,30.23,30.45,551.0
2025-07-24,30.47,30.49,30.23,30.31,517.0
2025-07-25,30.17,30.17,30.01,30.045,2252.0
2025-07-28,30.18,30.28,30.1,30.18,5056.0
2025-07-29,30.0,30.19,29.94,30.15,1513.0
2025-07-30,30.23,30.58,30.23,30.53,1110.0
2025-07-31,30.34,30.5,30.22,30.41,3075.0
2025-08-01,30.12,30.15,29.98,30.02,5292.0
2025-08-04,29.94,30.02,29.84,29.91,8825.0
2025-08-05,30.4,30.57,30.36,30.48,1181.0
2025-08-06,30.6,30.95,30.58,30.87,34500.0
2025-08-07,30.97,30.97,30.8,30.85,3525.0
2025-08-08,30.75,30.87,30.69,30.75,2927.0
2025-08-11,30.84,30.95,30.8,30.9,4868.0
2025-08-12,30.87,31.14,30.87,31.13,5779.0
2025-08-13,31.18,31.18,30.74,30.92,8540.0
2025-08-14,31.11,31.21,31.01,31.01,5195.0
2025-08-15,31.05,31.41,31.03,31.29,4996.0
2025-08-18,31.24,31.51,31.24,31.44,14250.0
2025-08-19,31.36,31.36,31.11,31.14,2194.0
2025-08-20,31.25,31.51,31.14,31.35,7096.0
2025-08-21,31.65,31.89,31.61,31.82,3510.0
2025-08-22,31.91,31.93,31.71,31.79,6785.0
2025-08-25,32.15,32.15,31.7,31.77,2241.0
2025-08-26,31.68,31.73,31.43,31.45,6749.0
2025-08-27,31.64,31.69,31.52,31.57,2535.0
2025-08-28,31.64,31.76,31.61,31.72,2394.0
2025-08-29,31.74,31.82,31.6,31.71,6235.0
2025-09-01,31.64,31.68,31.34,31.51,1995.0
2025-09-02,31.43,31.54,31.36,31.42,3129.0
2025-09-03,31.23,31.23,30.52,30.52,10536.0
2025-09-04,31.04,31.16,30.94,31.16,1307.0
2025-09-05,31.33,31.42,31.27,31.39,3801.0
2025-09-08,31.23,31.27,31.14,31.2,9707.0
2025-09-09,31.1,31.1,30.87,30.99,3116.0
2025-09-10,30.97,31.14,30.97,31.14,1831.0
2025-09-11,31.06,31.12,30.96,30.96,3270.0
2025-09-12,31.22,31.45,31.22,31.32,1282.0
2025-09-15,31.1,31.3,30.99,31.25,1017.0
2025-09-16,31.96,32.06,31.38,31.39,7279.0
2025-09-17,31.32,31.32,31.06,31.06,1647.0
2025-09-18,30.83,30.96,30.69,30.74,2942.0
2025-09-19,31.13,31.13,30.89,30.93,1348.0
2025-09-22,31.21,31.23,31.0,31.07,2180.0
2025-09-23,31.12,31.44,31.06,31.26,1575.0
2025-09-24,31.09,31.09,30.7,30.74,4776.0
2025-09-25,30.8,30.89,30.67,30.82,6155.0
2025-09-26,30.74,30.97,30.67,30.83,6068.0
2025-09-29,31.13,31.36,31.12,31.27,1960.0
2025-09-30,31.3,31.44,31.22,31.28,6931.0
2025-10-01,31.13,31.25,31.005,31.17,3016.0
2025-10-02,31.43,31.86,31.4,31.79,970.0
2025-10-03,31.73,32.0,31.72,32.0,1896.0
2025-10-06,32.1,32.17,31.93,31.95,4813.0
2025-10-07,32.2,32.2,31.71,31.86,9412.0
2025-10-08,31.85,31.85,31.63,31.68,629.0
2025-10-09,31.96,31.98,31.73,31.9,25789.0
2025-10-10,31.77,31.86,31.59,31.77,3686.0
2025-10-13,31.44,31.64,31.3,31.33,6702.0
2025-10-14,31.37,31.44,31.11,31.4,2809.0
2025-10-15,31.96,31.96,31.69,31.82,1103.0
2025-10-16,32.08,32.58,32.04,32.4,2477.0
2025-10-17,32.21,32.28,31.92,32.0,8062.0
2025-10-20,32.04,32.22,31.835,32.11,8123.0
2025-10-21,32.5,32.66,32.39,32.61,4302.0
2025-10-22,32.2,32.26,32.03,32.2,8629.0
2025-10-23,32.2,32.29,31.91,32.25,3757.0
2025-10-24,32.31,32.32,32.11,32.21,17375.0
2025-10-27,32.41,32.5,32.18,32.18,4189.0
2025-10-28,32.19,32.33,32.1,32.13,3187.0
2025-10-29,32.09,32.12,31.61,31.63,3010.0
2025-10-30,31.48,31.59,31.39,31.45,3779.0
2025-10-31,31.65,31.65,31.35,31.46,42631.0
2025-11-03,31.28,31.42,31.05,31.42,6414.0
2025-11-04,31.35,31.42,30.95,30.96,3089.0
2025-11-05,31.03,31.03,30.67,30.9,3136.0
2025-11-06,31.08,31.29,30.96,31.16,1777.0
2025-11-07,31.11,31.18,30.74,30.79,9871.0
2025-11-10,31.01,31.18,30.84,31.13,3266.0
2025-11-11,31.4,31.43,31.01,31.01,2094.0
2025-11-12,31.14,31.3,31.05,31.06,7275.0
2025-11-13,31.01,31.09,30.52,30.75,3469.0
2025-11-14,30.13,30.26,29.98,30.1,9991.0
2025-11-17,30.06,30.23,30.03,30.23,5743.0
2025-11-18,29.92,29.92,29.21,29.25,15715.0
2025-11-19,29.24,29.44,29.11,29.18,2776.0
2025-11-20,29.53,29.8,29.53,29.72,2382.0
2025-11-21,28.91,29.14,28.8,28.97,8637.0
2025-11-24,29.48,29.56,29.34,29.53,2943.0
2025-11-25,29.6,29.68,29.39,29.5,9655.0
2025-11-26,30.0,30.23,29.91,30.09,3257.0