Date,Open,High,Low,Close,Volume
2024-04-23,24.325,24.335,24.22,24.325,6238.0
2024-04-24,24.585,24.585,24.5,24.5,922.0
2024-04-26,24.265,24.285,24.13,24.21,15041.0
2024-04-29,24.42,24.42,24.285,24.345,206.0
2024-04-30,24.38,24.44,24.355,24.44,246.0
2024-05-01,24.15,24.21,24.095,24.11,15909.0
2024-05-02,24.1,24.17,24.1,24.11,2811.0
2024-05-03,24.265,24.305,24.2,24.275,3323.0
2024-05-06,24.5,24.5,24.335,24.45,4546.0
2024-05-07,24.71,24.855,24.68,24.77,12534.0
2024-05-08,25.03,25.03,24.905,24.95,3235.0
2024-05-09,24.97,24.97,24.805,24.815,4130.0
2024-05-10,24.99,25.0,24.93,24.98,2542.0
2024-05-13,24.97,25.02,24.905,25.01,13791.0
2024-05-14,25.0,25.0,24.93,24.97,3255.0
2024-05-15,25.135,25.135,25.03,25.04,2884.0
2024-05-16,25.375,25.48,25.3,25.48,9205.0
2024-05-17,25.325,25.365,25.27,25.28,5100.0
2024-05-20,25.335,25.385,25.335,25.365,3629.0
2024-05-21,25.355,25.46,25.355,25.445,2727.0
2024-05-22,25.49,25.5,25.415,25.415,5439.0
2024-05-23,25.385,25.49,25.335,25.49,3593.0
2024-05-24,25.175,25.175,25.115,25.125,5561.0
2024-05-27,25.28,25.28,25.22,25.28,2709.0
2024-05-28,25.32,25.32,25.23,25.23,1356.0
2024-05-29,25.085,25.105,24.92,24.98,10922.0
2024-05-30,24.72,24.73,24.645,24.7,2800.0
2024-05-31,24.74,24.74,24.68,24.7,3654.0
2024-06-03,25.125,25.135,25.02,25.065,801.0
2024-06-04,24.98,25.02,24.94,24.99,2257.0
2024-06-05,25.085,25.115,25.055,25.075,858.0
2024-06-06,25.445,25.445,25.345,25.435,7833.0
2024-06-07,25.46,25.49,25.415,25.47,1062.0
2024-06-11,25.53,25.53,25.325,25.395,6356.0
2024-06-12,25.325,25.325,25.23,25.24,2461.0
2024-06-13,25.52,25.52,25.46,25.46,931.0
2024-06-14,25.46,25.46,25.355,25.405,2654.0
2024-06-17,25.415,25.455,25.365,25.365,418.0
2024-06-18,25.54,25.665,25.54,25.625,1241.0
2024-06-19,25.645,25.645,25.5,25.5,1173.0
2024-06-20,26.135,26.135,25.56,25.615,1503.0
2024-06-21,25.625,25.625,25.47,25.59,3260.0
2024-06-24,25.655,25.655,25.405,25.47,18550.0
2024-06-25,25.58,25.655,25.52,25.645,1341.0
2024-06-26,25.57,25.635,25.49,25.52,4437.0
2024-06-27,25.435,25.455,25.29,25.425,5115.0
2024-06-28,25.75,25.8,25.695,25.715,4100.0
2024-07-01,26.05,26.05,25.455,25.485,6075.0
2024-07-02,25.545,25.545,25.475,25.535,24558.0
2024-07-03,25.66,25.66,25.6,25.6,2768.0
2024-07-04,25.875,25.875,25.795,25.865,1075.0
2024-07-05,25.95,25.95,25.775,25.775,459.0
2024-07-08,25.835,25.835,25.69,25.755,3858.0
2024-07-09,25.935,25.96,25.855,25.945,1623.0
2024-07-10,25.905,25.905,25.775,25.865,2755.0
2024-07-11,26.235,26.235,26.14,26.215,2682.0
2024-07-12,26.215,26.275,26.165,26.215,3797.0
2024-07-15,26.42,26.5,26.38,26.44,1807.0
2024-07-16,26.5,26.54,26.47,26.54,10540.0
2024-07-17,26.715,26.77,26.705,26.725,9099.0
2024-07-18,26.54,26.955,26.41,26.42,10808.0
2024-07-19,26.185,26.185,26.08,26.165,2350.0
2024-07-22,26.05,26.06,25.895,26.06,7422.0
2024-07-23,26.36,26.39,26.345,26.35,2312.0
2024-07-24,26.305,26.325,26.215,26.275,6348.0
2024-07-25,25.98,26.02,25.845,25.845,8631.0
2024-07-26,25.915,25.95,25.815,25.875,2664.0
2024-07-29,26.275,26.335,26.245,26.325,1486.0
2024-07-30,26.01,26.13,25.935,26.04,8102.0
2024-07-31,26.13,26.605,26.13,26.605,5005.0
2024-08-01,26.9,26.975,26.81,26.89,10557.0
2024-08-02,26.155,26.155,25.845,25.855,23467.0
2024-08-05,25.455,25.775,24.46,24.46,19528.0
2024-08-06,24.705,24.82,24.45,24.735,30007.0
2024-08-07,24.54,24.9,24.5,24.78,15096.0
2024-08-08,24.44,24.605,24.41,24.46,9931.0
2024-08-09,25.145,25.145,24.94,25.105,7983.0
2024-08-12,25.34,25.34,25.21,25.21,8366.0
2024-08-13,25.25,25.31,25.2,25.24,2663.0
2024-08-14,25.61,25.7,25.56,25.56,4300.0
2024-08-15,25.825,25.925,25.72,25.74,2455.0
2024-08-16,26.295,26.325,26.225,26.275,1738.0
2024-08-19,26.315,26.315,26.15,26.155,5362.0
2024-08-20,26.38,26.39,26.265,26.39,11584.0
2024-08-21,26.195,26.345,26.185,26.345,5509.0
2024-08-22,26.46,26.48,26.43,26.45,12206.0
2024-08-23,26.37,26.41,26.345,26.4,1918.0
2024-08-26,26.44,26.53,26.43,26.53,3376.0
2024-08-27,26.53,26.55,26.44,26.44,1731.0
2024-08-28,26.4,26.49,26.295,26.49,4037.0
2024-08-29,26.195,26.265,26.155,26.245,2132.0
2024-08-30,26.5,26.5,26.39,26.47,7096.0
2024-09-02,26.52,26.685,26.52,26.665,13203.0
2024-09-03,26.645,26.745,26.605,26.705,11257.0
2024-09-04,26.195,26.195,25.925,25.98,8185.0
2024-09-05,26.02,26.11,25.97,26.0,5954.0
2024-09-06,25.95,26.08,25.905,25.96,5436.0
2024-09-09,25.66,25.875,25.62,25.835,14671.0
2024-09-10,26.11,26.165,25.96,25.96,9321.0
2024-09-11,26.14,26.14,25.885,25.95,6067.0
2024-09-12,26.295,26.39,26.295,26.39,5958.0
2024-09-13,26.655,26.655,26.52,26.595,10900.0
2024-09-16,26.86,26.87,26.685,26.715,7291.0
2024-09-17,26.76,26.76,26.655,26.725,13572.0
2024-09-18,26.735,26.735,26.625,26.695,4591.0
2024-09-19,26.715,26.88,26.715,26.86,2721.0
2024-09-20,27.115,27.115,26.93,26.975,6898.0
2024-09-23,27.2,27.2,26.83,26.9,7863.0
2024-09-24,26.87,26.9,26.725,26.88,2531.0
2024-09-25,26.955,26.955,26.77,26.79,30397.0
2024-09-26,27.115,27.15,27.055,27.15,4045.0
2024-09-27,27.22,27.28,27.145,27.23,4347.0
2024-09-30,27.29,27.32,27.125,27.125,3068.0
2024-10-01,27.17,27.17,26.965,26.995,4414.0
2024-10-02,26.89,26.975,26.86,26.9,16502.0
2024-10-03,26.995,27.005,26.9,26.94,27504.0
2024-10-04,26.89,26.93,26.78,26.87,86153.0
2024-10-07,27.18,27.29,27.135,27.28,1585.0
2024-10-08,27.29,27.29,27.125,27.125,19780.0
2024-10-09,27.375,27.405,27.24,27.32,6441.0
2024-10-10,27.57,27.64,27.485,27.485,3125.0
2024-10-11,27.55,27.55,27.485,27.515,5478.0
2024-10-14,27.72,27.73,27.65,27.66,5469.0
2024-10-15,28.07,28.07,27.955,28.06,3793.0
2024-10-16,27.775,27.855,27.755,27.815,9490.0
2024-10-17,28.07,28.12,27.885,27.925,13996.0
2024-10-18,27.96,27.96,27.755,27.815,3819.0
2024-10-21,28.0,28.09,27.99,28.07,10326.0
2024-10-22,28.0,28.0,27.69,27.69,16360.0
2024-10-23,27.815,27.815,27.68,27.68,3723.0
2024-10-24,27.67,27.74,27.59,27.61,4436.0
2024-10-25,27.74,27.765,27.67,27.7,4523.0
2024-10-28,27.905,27.935,27.765,27.935,7148.0
2024-10-29,28.01,28.03,27.925,28.01,27035.0
2024-10-30,28.05,28.185,27.955,27.98,33555.0
2024-10-31,27.73,27.74,27.61,27.63,5092.0
2024-11-01,27.25,27.28,27.135,27.265,13646.0
2024-11-04,27.415,27.425,27.25,27.385,8002.0
2024-11-05,27.425,27.425,27.22,27.27,11349.0
2024-11-06,27.64,28.07,27.55,28.01,3563.0
2024-11-07,28.245,28.345,27.96,28.02,14777.0
2024-11-08,28.255,28.325,28.225,28.305,6648.0
2024-11-11,28.355,28.48,28.335,28.355,8157.0
2024-11-12,28.44,28.49,28.37,28.49,18554.0
2024-11-13,28.255,28.265,28.195,28.265,4433.0
2024-11-14,28.555,28.555,28.41,28.5,19391.0
2024-11-15,28.51,28.51,28.41,28.45,7141.0
2024-11-18,28.205,28.37,28.155,28.37,6990.0
2024-11-19,28.285,28.585,28.245,28.47,2250.0
2024-11-20,28.42,28.42,28.295,28.345,6299.0
2024-11-21,28.47,28.49,28.205,28.265,4617.0
2024-11-22,28.5,28.625,28.49,28.54,5454.0
2024-11-25,28.78,28.88,28.735,28.82,11921.0
2024-11-26,28.92,28.92,28.655,28.735,15316.0
2024-11-27,28.955,29.015,28.905,28.905,6665.0
2024-11-28,28.9,29.035,28.9,29.005,6137.0
2024-11-29,28.985,28.985,28.78,28.955,5239.0
2024-12-02,29.045,29.095,28.975,28.995,18522.0
2024-12-03,29.66,29.66,29.28,29.375,8973.0
2024-12-04,29.32,29.505,29.26,29.445,11136.0
2024-12-05,29.67,29.67,29.515,29.57,7664.0
2024-12-06,29.56,29.56,29.435,29.475,4401.0
2024-12-09,29.515,29.65,29.515,29.65,4952.0
2024-12-10,29.475,29.535,29.33,29.475,12129.0
2024-12-11,29.495,29.495,29.33,29.395,16481.0
2024-12-12,29.56,29.6,29.35,29.385,6665.0
2024-12-13,29.33,29.34,29.27,29.3,8959.0
2024-12-16,29.33,29.33,29.17,29.2,26127.0
2024-12-17,29.31,29.475,29.23,29.465,6670.0
2024-12-18,29.465,29.475,29.28,29.395,8413.0
2024-12-19,29.465,29.465,28.635,28.705,40624.0
2024-12-20,28.615,28.705,28.285,28.315,16644.0
2024-12-23,28.79,28.955,28.675,28.95,5946.0
2024-12-24,29.385,29.385,29.035,29.075,2698.0
2024-12-27,29.28,29.495,29.28,29.375,7530.0
2024-12-30,29.365,29.365,29.005,29.005,13828.0
2024-12-31,28.88,28.88,28.8,28.83,4457.0
2025-01-02,29.05,29.845,28.745,28.89,17384.0
2025-01-03,28.86,29.0,28.775,28.92,15161.0
2025-01-06,29.255,29.255,29.07,29.1,7490.0
2025-01-07,29.175,29.345,29.125,29.165,7079.0
2025-01-08,29.46,29.47,29.035,29.295,6495.0
2025-01-09,29.195,29.215,29.04,29.14,8029.0
2025-01-10,29.44,29.44,29.01,29.07,15208.0
2025-01-13,28.825,28.825,28.51,28.58,6553.0
2025-01-14,28.785,28.815,28.675,28.705,10456.0
2025-01-15,28.795,28.845,28.705,28.705,9002.0
2025-01-16,29.225,29.335,29.175,29.335,9642.0
2025-01-17,29.335,29.335,29.205,29.335,19441.0
2025-01-20,29.46,29.6,29.44,29.46,14902.0
2025-01-21,29.67,29.735,29.46,29.54,7846.0
2025-01-22,29.805,29.905,29.775,29.855,3321.0
2025-01-23,29.885,29.895,29.67,29.675,8123.0
2025-01-24,29.935,29.99,29.845,29.865,4206.0
2025-01-28,29.865,30.03,29.55,29.69,5182.0
2025-01-29,29.97,30.12,29.835,30.09,11548.0
2025-01-30,30.65,30.67,29.95,30.16,6117.0
2025-01-31,30.485,31.14,30.365,30.425,13423.0
2025-02-03,30.495,30.495,29.57,29.63,20733.0
2025-02-04,29.895,30.485,29.795,29.795,31649.0
2025-02-05,29.875,29.905,29.745,29.745,44495.0
2025-02-06,30.08,30.54,29.99,30.235,12319.0
2025-02-07,30.16,30.22,30.12,30.21,9714.0
2025-02-10,29.875,30.1,29.855,29.95,15773.0
2025-02-11,30.21,30.51,30.05,30.06,12286.0
2025-02-12,30.15,30.17,30.05,30.17,5453.0
2025-02-13,30.305,30.365,30.17,30.225,4956.0
2025-02-14,30.52,30.57,30.375,30.475,17186.0
2025-02-17,30.335,30.75,30.14,30.245,30146.0
2025-02-18,30.385,30.385,30.18,30.18,28487.0
2025-02-19,30.225,30.335,30.15,30.2,7772.0
2025-02-20,30.15,30.19,29.885,29.885,28623.0
2025-02-21,29.945,29.95,29.255,29.745,19178.0
2025-02-24,29.385,29.65,29.305,29.61,18238.0
2025-02-25,29.365,29.43,29.315,29.375,8915.0
2025-02-26,29.355,29.42,29.255,29.4,18430.0
2025-02-27,29.47,29.64,29.45,29.53,10074.0
2025-02-28,29.235,29.275,29.0,29.145,15358.0
2025-03-03,29.48,29.66,29.4,29.65,14370.0
2025-03-04,29.225,29.49,29.08,29.335,33738.0
2025-03-05,28.9,28.97,28.745,28.88,19373.0
2025-03-06,28.9,28.95,28.795,28.91,13724.0
2025-03-07,28.46,28.46,28.265,28.41,10759.0
2025-03-10,28.33,28.41,28.235,28.34,8610.0
2025-03-11,27.705,27.86,27.35,27.81,31581.0
2025-03-12,27.48,27.48,27.27,27.39,20161.0
2025-03-13,27.495,27.565,27.26,27.31,11555.0
2025-03-14,27.32,27.44,27.25,27.36,14334.0
2025-03-17,27.635,27.99,27.545,27.645,32302.0
2025-03-18,27.97,27.97,27.76,27.79,16189.0
2025-03-19,27.675,27.8,27.595,27.655,14607.0
2025-03-20,28.065,28.265,28.0,28.205,19118.0
2025-03-21,28.125,28.245,28.045,28.105,46398.0
2025-03-24,28.34,28.35,28.185,28.35,12779.0
2025-03-25,28.605,28.605,28.43,28.46,9218.0
2025-03-26,28.645,28.725,28.58,28.605,6507.0
2025-03-27,28.205,28.295,28.165,28.295,26199.0
2025-03-28,28.275,28.305,28.085,28.255,8906.0
2025-03-31,27.555,27.555,27.3,27.44,17035.0
2025-04-01,27.495,27.9,27.495,27.695,33297.0
2025-04-02,27.99,28.0,27.725,27.77,16472.0
2025-04-03,27.145,27.3,26.85,27.26,31954.0
2025-04-04,26.415,26.555,26.32,26.36,54836.0
2025-04-07,25.04,25.04,23.875,24.305,113684.0
2025-04-08,24.985,25.64,24.985,25.22,47789.0
2025-04-09,25.04,25.04,24.17,24.305,44782.0
2025-04-10,27.005,27.495,26.485,26.665,46451.0
2025-04-11,25.555,26.045,25.2,25.995,48852.0
2025-04-14,26.24,26.495,26.115,26.37,33056.0
2025-04-15,26.34,26.415,26.22,26.26,28320.0
2025-04-16,26.23,26.27,26.025,26.065,14025.0
2025-04-17,25.925,26.415,25.905,26.2,24913.0
2025-04-22,25.505,25.72,25.395,25.64,32392.0
2025-04-23,26.77,26.82,26.28,26.645,17739.0
2025-04-24,26.87,26.92,26.81,26.83,10054.0
2025-04-28,27.79,27.95,27.195,27.195,22786.0
2025-04-29,27.94,27.94,27.3,27.535,21557.0
2025-04-30,27.83,27.83,27.575,27.655,15396.0
2025-05-01,27.89,28.095,27.89,28.075,13386.0
2025-05-02,28.47,28.57,27.87,28.295,10493.0
2025-05-05,28.33,28.33,28.0,28.075,30170.0
2025-05-06,28.205,28.205,28.035,28.035,20135.0
2025-05-07,28.155,28.155,27.96,28.055,5725.0
2025-05-08,28.155,28.39,28.0,28.34,12648.0
2025-05-09,28.39,28.55,28.31,28.53,6810.0
2025-05-12,28.675,28.815,28.645,28.715,11400.0
2025-05-13,29.395,29.395,29.01,29.09,11959.0
2025-05-14,29.285,29.355,28.98,29.175,23340.0
2025-05-15,29.315,29.345,29.165,29.305,15242.0
2025-05-16,29.63,29.855,29.51,29.54,53846.0
2025-05-19,29.715,29.715,29.385,29.4,15934.0
2025-05-20,29.885,29.885,29.6,29.715,11239.0
2025-05-21,29.805,29.875,29.56,29.56,6645.0
2025-05-22,29.345,29.48,29.265,29.42,10097.0
2025-05-23,29.63,29.63,29.43,29.43,37427.0
2025-05-26,29.345,29.375,29.245,29.315,13685.0
2025-05-27,30.11,30.13,29.385,29.47,13019.0
2025-05-28,29.795,29.895,29.725,29.795,7380.0
2025-05-29,30.02,30.19,29.98,30.15,16050.0
2025-05-30,29.62,29.835,29.6,29.805,10386.0
2025-06-02,29.735,29.735,29.51,29.56,12524.0
2025-06-03,29.815,29.885,29.685,29.865,16256.0
2025-06-04,30.0,30.19,30.0,30.18,9664.0
2025-06-05,30.17,30.19,30.07,30.13,25939.0
2025-06-06,30.02,30.09,29.95,30.03,7311.0
2025-06-10,30.13,30.425,30.13,30.315,14880.0
2025-06-11,30.445,30.54,30.395,30.435,14454.0
2025-06-12,30.455,30.475,30.345,30.345,15880.0
2025-06-13,30.355,30.355,30.0,30.11,19982.0
2025-06-16,30.1,30.355,30.1,30.21,8891.0
2025-06-17,30.17,30.275,30.06,30.14,23335.0
2025-06-18,30.19,30.21,30.09,30.12,10274.0
2025-06-19,30.235,30.6,30.03,30.1,10210.0
2025-06-20,30.16,30.69,29.905,30.07,14949.0
2025-06-23,30.05,30.07,29.805,30.0,14010.0
2025-06-24,30.305,30.55,30.305,30.5,28859.0
2025-06-25,30.55,30.63,30.455,30.6,12478.0
2025-06-26,30.465,30.53,30.445,30.52,25760.0
2025-06-27,30.75,30.855,30.58,30.63,16454.0
2025-06-30,30.755,30.955,30.745,30.865,27437.0
2025-07-01,30.87,31.5,30.77,30.86,109733.0
2025-07-02,31.5,32.0,30.81,31.03,16542.0
2025-07-03,31.07,31.08,30.92,31.05,16497.0
2025-07-04,31.1,31.2,31.09,31.1,22944.0
2025-07-07,31.3,31.3,31.1,31.17,26774.0
2025-07-08,31.04,31.15,30.92,31.11,16771.0
2025-07-09,31.17,31.17,30.89,30.92,19605.0
2025-07-10,31.25,31.25,31.09,31.16,16923.0
2025-07-11,31.21,31.21,31.0,31.05,25380.0
2025-07-14,30.88,30.96,30.81,30.83,22182.0
2025-07-15,31.23,31.32,31.13,31.3,17618.0
2025-07-16,31.06,31.17,30.95,31.0,28134.0
2025-07-17,31.26,31.44,31.17,31.36,39801.0
2025-07-18,31.69,31.88,31.66,31.86,24932.0
2025-07-21,31.68,31.75,31.48,31.55,22495.0
2025-07-22,31.61,31.67,31.45,31.46,18340.0
2025-07-23,31.5,31.72,31.47,31.68,47729.0
2025-07-24,31.88,31.89,31.63,31.73,30264.0
2025-07-25,31.73,31.8,31.61,31.72,21311.0
2025-07-28,31.99,32.0,31.82,31.95,22420.0
2025-07-29,31.82,31.94,31.8,31.93,16635.0
2025-07-30,32.0,32.1,31.86,32.04,17532.0
2025-07-31,32.52,32.96,32.21,32.36,19128.0
2025-08-01,31.86,31.89,31.73,31.81,42111.0
2025-08-04,31.32,31.44,31.25,31.37,41908.0
2025-08-05,31.82,32.06,31.81,31.97,19876.0
2025-08-06,31.86,32.09,31.86,32.08,17587.0
2025-08-07,32.17,32.26,32.02,32.02,34573.0
2025-08-08,32.11,32.2,32.05,32.05,12705.0
2025-08-11,32.38,32.39,32.24,32.31,26097.0
2025-08-12,32.24,32.43,32.21,32.4,32644.0
2025-08-13,32.55,32.62,32.45,32.5,31054.0
2025-08-14,32.6,32.67,32.58,32.61,59338.0
2025-08-15,32.94,33.03,32.8,33.03,29316.0
2025-08-18,32.86,32.99,32.82,32.95,34793.0
2025-08-19,33.06,33.06,32.8,32.84,50102.0
2025-08-20,33.0,33.01,32.79,32.87,19836.0
2025-08-21,32.96,33.49,32.93,33.23,29011.0
2025-08-22,33.15,33.15,32.97,32.99,22117.0
2025-08-25,33.39,33.55,33.18,33.19,45067.0
2025-08-26,33.08,33.1,32.87,33.02,70214.0
2025-08-27,33.15,33.22,33.02,33.1,30013.0
2025-08-28,33.04,33.11,32.97,33.09,30291.0
2025-08-29,33.11,33.15,33.01,33.09,18599.0
2025-09-01,32.93,33.06,32.75,32.79,46758.0
2025-09-02,32.79,32.87,32.75,32.86,28884.0
2025-09-03,32.62,32.73,32.3,32.43,67794.0
2025-09-04,32.47,32.72,32.47,32.69,19008.0
2025-09-05,33.0,33.04,32.95,33.02,13130.0
2025-09-08,32.9,32.97,32.76,32.79,24802.0
2025-09-09,32.81,32.81,32.65,32.68,31920.0
2025-09-10,32.75,32.94,32.75,32.9,12086.0
2025-09-11,32.86,32.92,32.77,32.845,36445.0
2025-09-12,32.93,33.1,32.93,33.09,17846.0
2025-09-15,33.06,33.06,32.89,33.04,36260.0
2025-09-16,33.25,33.28,33.1,33.28,42764.0
2025-09-17,33.08,33.1,32.95,33.0,30574.0
2025-09-18,33.04,33.17,32.96,33.12,24494.0
2025-09-19,33.26,33.47,33.25,33.29,27469.0
2025-09-22,33.44,33.52,33.4,33.41,32230.0
2025-09-23,33.61,33.74,33.57,33.68,15962.0
2025-09-24,33.45,33.96,33.21,33.28,25446.0
2025-09-25,33.24,33.38,33.22,33.31,25456.0
2025-09-26,33.31,33.34,33.23,33.32,25695.0
2025-09-29,33.64,33.71,33.35,33.59,19020.0
2025-09-30,33.61,33.69,33.44,33.48,43676.0
2025-10-01,33.5,34.0,33.35,33.43,50036.0
2025-10-02,33.83,34.01,33.73,33.96,33851.0
2025-10-03,34.02,34.25,33.96,34.24,59778.0
2025-10-06,34.26,34.44,34.16,34.21,45448.0
2025-10-07,34.22,34.22,34.06,34.18,37255.0
2025-10-08,34.27,34.27,34.04,34.14,31308.0
2025-10-09,34.33,34.41,34.17,34.2,30292.0
2025-10-10,34.27,34.35,34.16,34.21,18418.0
2025-10-13,33.78,33.88,33.63,33.77,82798.0
2025-10-14,33.9,33.98,33.79,33.82,20912.0
2025-10-15,34.12,34.18,34.04,34.16,22413.0
2025-10-16,34.4,34.6,34.24,34.46,23240.0
2025-10-17,34.24,34.33,34.1,34.14,25231.0
2025-10-20,34.35,34.49,34.16,34.39,54738.0
2025-10-21,34.81,34.9,34.69,34.82,23844.0
2025-10-22,34.71,35.33,34.56,35.03,40503.0
2025-10-23,34.5,34.66,34.42,34.62,50989.0
2025-10-24,34.72,34.76,34.63,34.75,35518.0
2025-10-27,35.01,35.14,35.01,35.09,33610.0
2025-10-28,35.1,35.22,34.98,34.98,37210.0
2025-10-29,35.03,35.03,34.73,34.81,63680.0
2025-10-30,34.85,34.91,34.61,34.64,31398.0
2025-10-31,34.88,34.88,34.68,34.84,60653.0
2025-11-03,34.57,34.69,34.53,34.64,40163.0
2025-11-04,34.81,34.83,34.39,34.42,45764.0
2025-11-05,34.44,34.48,33.95,34.16,80172.0
2025-11-06,34.49,34.61,34.31,34.44,59446.0
2025-11-07,34.24,34.35,34.07,34.11,20072.0
2025-11-10,34.17,34.33,34.15,34.31,28909.0
2025-11-11,34.77,34.79,34.5,34.53,18008.0
2025-11-12,34.86,34.86,34.63,34.69,20873.0
2025-11-13,34.68,34.68,34.33,34.58,33013.0
2025-11-14,33.99,33.99,33.81,33.87,44358.0
2025-11-17,33.78,33.97,33.67,33.96,39158.0
2025-11-18,33.57,33.58,33.05,33.3,44767.0
2025-11-19,32.96,33.05,32.8,32.86,36475.0
2025-11-20,33.28,34.0,33.28,33.53,64792.0
2025-11-21,32.67,32.8,32.55,32.66,98418.0
2025-11-24,34.0,34.0,33.07,33.21,41842.0
2025-11-25,33.61,33.7,33.4,33.45,35678.0
2025-11-26,33.86,34.0,33.8,33.89,27570.0