Date,Open,High,Low,Close,Volume
2023-11-01,24.944065428474023,24.944065428474023,24.944065428474023,24.944065428474023,0.0
2023-11-02,24.664356545349747,24.664356545349747,24.61440733406146,24.634387018576778,20000.0
2023-11-03,24.6343868354651,24.6343868354651,24.6144071510983,24.6144071510983,16000.0
2023-11-06,24.374657641150808,24.374657641150808,24.304730648404888,24.304730648404888,35000.0
2023-11-07,24.27476048336802,24.27476048336802,24.234803019434043,24.234803019434043,312255.0
2023-11-08,24.414615554642666,24.42460539663421,24.3546765026934,24.3546765026934,145164.0
2023-11-09,24.254782886912533,24.254782886912533,24.254782886912533,24.254782886912533,110068.0
2023-11-10,24.44458337343645,24.604417035861932,24.44458337343645,24.584439257084416,5375.0
2023-11-13,24.404626804052725,24.404626804052725,24.26477282065177,24.26477282065177,22757.0
2023-11-14,24.324708882086316,24.384646028668037,24.324708882086316,24.3546765026934,6221.0
2023-11-15,24.564459452858028,24.564459452858028,24.084958467925592,24.154885456723964,33745.0
2023-11-16,24.174865324202447,24.174865324202447,24.174865324202447,24.174865324202447,2318.0
2023-11-17,24.494533759026336,24.504523601578175,24.47455407392265,24.504523601578175,5203.0
2023-11-20,24.224813992883018,24.23480383554482,24.114927628970843,24.114927628970843,17125.0
2023-11-21,24.164875390463205,24.174865232524823,24.14489570633997,24.164875390463205,429108.0
2023-11-22,24.28475114523329,24.32471051588337,24.28475114523329,24.32471051588337,1136.0
2023-11-23,24.28475087211548,24.30473055721582,24.25478324983261,24.294740714665647,4696.0
2023-11-24,24.22481326844716,24.24479295317329,24.194843741357992,24.24479295317329,85911.0
2023-11-27,24.264772546410228,24.264772546410228,24.234803019434043,24.234803019434043,20001.0
2023-11-28,24.314720490992546,24.354677955975504,24.274761120641937,24.304730648404888,140191.0
2023-11-29,24.48454418764732,24.54448133825454,24.48454418764732,24.534491495592057,3499.0
2023-11-30,24.65436615425981,24.65436615425981,24.57444932334517,24.57444932334517,2731.0
2023-12-01,24.624397084837536,24.624397084837536,24.624397084837536,24.624397084837536,391.0
2023-12-04,24.784230226766397,25.323670263089905,24.784230226766397,24.98402325622714,35700.0
2023-12-05,24.46456351093178,24.70431400901279,24.46456351093178,24.634387018576778,490259.0
2023-12-06,24.44458418181541,24.46456386662121,24.44458418181541,24.46456386662121,536.0
2023-12-07,24.67434576001404,24.77424036931462,24.67434576001404,24.77424036931462,5297.0
2023-12-08,24.534491132529904,24.544480975044557,24.494533667838937,24.494533667838937,10941.0
2023-12-11,24.314720582144133,24.34469011001944,24.284751054268824,24.314720582144133,9374.0
2023-12-12,24.124916742130683,24.124916742130683,24.03501006626076,24.03501006626076,6640.0
2023-12-13,24.074969983522124,24.0949496686962,24.074969983522124,24.0949496686962,1263.0
2023-12-14,24.275,24.275,24.105,24.135,4432.0
2023-12-15,24.245,24.255,24.165,24.175,236.0
2023-12-18,24.065,24.065,24.015,24.025,9508.0
2023-12-19,24.115,24.115,23.995,24.025,5527.0
2023-12-20,24.115,24.115,24.045,24.045,486.0
2023-12-21,24.065,24.075,24.055,24.055,307.0
2023-12-22,24.055,24.125,24.055,24.125,1020.0
2023-12-27,24.155,24.155,24.055,24.055,15008.0
2023-12-28,24.055,24.055,24.055,24.055,0.0
2023-12-29,24.145,24.155,24.115,24.115,18057.0
2024-01-02,24.115,24.115,24.115,24.115,31.0
2024-01-03,24.355,24.355,24.315,24.355,1507.0
2024-01-04,24.215,24.225,24.215,24.225,144.0
2024-01-05,24.335,24.335,24.225,24.225,414.0
2024-01-08,24.315,24.315,24.215,24.215,607.0
2024-01-09,24.125,24.145,24.105,24.115,1452.0
2024-01-10,24.185,24.185,24.135,24.135,255.0
2024-01-11,24.135,24.135,24.075,24.085,82.0
2024-01-12,24.185,24.185,24.175,24.175,499.0
2024-01-15,24.465,24.545,24.465,24.495,702.0
2024-01-16,24.645,24.725,24.595,24.725,83426.0
2024-01-17,24.575,24.725,24.575,24.725,75.0
2024-01-18,24.475,24.485,24.405,24.425,11242.0
2024-01-19,24.515,24.535,24.495,24.535,754.0
2024-01-22,24.495,24.495,24.495,24.495,3.0
2024-01-23,24.505,24.545,24.495,24.525,2801.0
2024-01-24,24.575,24.575,24.555,24.555,542.0
2024-01-25,24.465,24.465,24.445,24.455,3738.0
2024-01-29,24.545,24.545,24.495,24.495,695.0
2024-01-30,24.495,24.515,24.495,24.515,540.0
2024-01-31,24.615,24.685,24.615,24.675,11687.0
2024-02-01,24.825,24.895,24.815,24.895,583.0
2024-02-02,24.945,24.945,24.835,24.835,221.0
2024-02-05,25.025,25.025,24.895,24.895,5190.0
2024-02-06,24.955,24.955,24.805,24.815,15640.0
2024-02-07,24.885,24.885,24.815,24.865,5602.0
2024-02-08,24.915,24.915,24.825,24.845,7111.0
2024-02-09,24.975,24.995,24.955,24.985,1017.0
2024-02-12,24.765,24.765,24.735,24.735,1238.0
2024-02-13,24.985,24.985,24.655,24.715,15123.0
2024-02-14,24.635,24.635,24.575,24.575,5096.0
2024-02-15,24.475,24.525,24.465,24.525,11697.0
2024-02-16,24.485,24.535,24.485,24.515,5152.0
2024-02-19,24.585,24.615,24.565,24.615,13319.0
2024-02-20,24.625,24.675,24.605,24.675,30811.0
2024-02-21,24.665,24.665,24.625,24.665,368.0
2024-02-22,24.665,24.685,24.665,24.675,3583.0
2024-02-23,24.625,24.635,24.555,24.555,7222.0
2024-02-26,24.695,24.735,24.695,24.735,2277.0
2024-02-27,24.775,24.815,24.765,24.765,1136.0
2024-02-28,24.705,24.855,24.705,24.855,10981.0
2024-02-29,24.965,24.965,24.855,24.855,531.0
2024-03-01,25.075,25.085,25.045,25.075,3674.0
2024-03-04,25.535,25.535,25.435,25.455,1338.0
2024-03-05,25.975,25.975,25.895,25.925,3760.0
2024-03-06,26.095,26.095,25.995,26.045,7084.0
2024-03-07,26.135,26.145,26.075,26.145,11350.0
2024-03-08,26.105,26.105,25.945,25.975,778.0
2024-03-11,26.295,26.295,26.265,26.295,2362.0
2024-03-12,26.325,26.325,26.245,26.255,17642.0
2024-03-13,26.055,26.075,26.025,26.045,7799.0
2024-03-14,26.205,26.205,26.155,26.175,5955.0
2024-03-15,26.215,26.315,26.215,26.305,4240.0
2024-03-18,26.205,26.225,26.055,26.075,12387.0
2024-03-19,26.265,26.325,26.265,26.285,1363.0
2024-03-20,26.365,26.365,26.355,26.365,1893.0
2024-03-21,26.565,26.585,26.505,26.525,15091.0
2024-03-22,26.485,26.585,26.475,26.585,2414.0
2024-03-25,26.525,26.565,26.485,26.495,4730.0
2024-03-26,26.495,26.505,26.475,26.495,2403.0
2024-03-27,26.605,26.665,26.585,26.605,9121.0
2024-03-28,26.815,26.815,26.735,26.815,8811.0
2024-04-02,26.975,27.715,26.975,27.715,7973.0
2024-04-03,27.895,28.015,27.875,27.945,486913.0
2024-04-04,27.965,27.965,27.835,27.855,19388.0
2024-04-05,27.745,27.745,27.475,27.665,26741.0
2024-04-08,28.055,28.475,27.995,28.305,20773.0
2024-04-09,28.245,28.315,28.245,28.295,8217.0
2024-04-10,28.345,28.405,28.245,28.385,12989.0
2024-04-11,28.61,28.69,28.58,28.6,4270.0
2024-04-12,28.98,29.21,28.98,29.19,40333.0
2024-04-15,29.13,29.13,28.92,28.97,32514.0
2024-04-16,29.58,29.7,29.57,29.68,25011.0
2024-04-17,29.64,29.65,29.57,29.57,6247.0
2024-04-18,29.33,29.42,29.29,29.41,18191.0
2024-04-19,29.55,30.25,29.52,29.72,46367.0
2024-04-22,29.62,29.62,29.27,29.32,82984.0
2024-04-23,28.85,28.85,28.375,28.55,150381.0
2024-04-24,28.57,28.57,28.275,28.475,16716.0
2024-04-26,28.55,28.57,28.455,28.475,38608.0
2024-04-29,28.475,28.495,28.255,28.295,38365.0
2024-04-30,28.375,28.455,28.375,28.405,15728.0
2024-05-01,28.235,28.235,28.135,28.155,9956.0
2024-05-02,28.385,28.435,28.235,28.255,7416.0
2024-05-03,28.025,28.045,27.785,28.045,12291.0
2024-05-06,27.905,27.905,27.625,27.895,7612.0
2024-05-07,27.965,28.105,27.935,28.025,13589.0
2024-05-08,28.035,28.115,27.965,28.095,4926.0
2024-05-09,28.005,28.115,27.965,28.095,13595.0
2024-05-10,28.295,28.435,28.295,28.435,7451.0
2024-05-13,28.53,28.59,28.445,28.445,17626.0
2024-05-14,28.245,28.355,28.205,28.335,6991.0
2024-05-15,28.375,28.375,28.285,28.365,28919.0
2024-05-16,28.475,28.56,28.425,28.56,13101.0
2024-05-17,28.405,28.515,28.405,28.455,4512.0
2024-05-20,28.79,29.12,28.79,29.12,17174.0
2024-05-21,29.01,29.02,28.82,28.96,8947.0
2024-05-22,28.97,28.98,28.83,28.87,19299.0
2024-05-23,28.7,28.7,28.415,28.505,24939.0
2024-05-24,28.185,28.285,28.075,28.255,2206.0
2024-05-27,28.155,28.195,28.075,28.175,20189.0
2024-05-28,28.185,28.205,28.095,28.105,18837.0
2024-05-29,28.315,28.335,28.195,28.325,9853.0
2024-05-30,28.215,28.215,28.115,28.155,9362.0
2024-05-31,28.185,28.225,28.105,28.155,12965.0
2024-06-03,27.985,27.985,27.795,27.855,17841.0
2024-06-04,28.015,28.115,27.955,28.115,5782.0
2024-06-05,27.955,28.055,27.865,28.025,13911.0
2024-06-06,28.205,28.395,28.205,28.305,6762.0
2024-06-07,28.375,28.53,28.325,28.425,4615.0
2024-06-11,27.905,27.905,27.775,27.775,16395.0
2024-06-12,27.905,27.955,27.825,27.895,11099.0
2024-06-13,27.775,27.805,27.675,27.675,10857.0
2024-06-14,27.695,27.805,27.665,27.805,282305.0
2024-06-17,28.085,28.105,27.995,28.025,10723.0
2024-06-18,27.985,28.07,27.915,27.955,14502.0
2024-06-19,27.885,27.895,27.825,27.865,27186.0
2024-06-20,27.845,28.045,27.805,27.995,35566.0
2024-06-21,28.305,28.315,28.235,28.285,19493.0
2024-06-24,28.275,28.275,27.845,27.925,15128.0
2024-06-25,27.925,27.935,27.815,27.845,21831.0
2024-06-26,27.865,27.865,27.595,27.625,22623.0
2024-06-27,27.555,27.625,27.475,27.475,7346.0
2024-06-28,27.875,27.965,27.865,27.935,12126.0
2024-07-01,27.935,27.935,27.695,27.785,13855.0
2024-07-02,27.945,28.015,27.915,27.965,13229.0
2024-07-03,27.875,27.895,27.805,27.895,10035.0
2024-07-04,27.995,28.055,27.965,27.965,11481.0
2024-07-05,27.955,28.005,27.925,28.005,20511.0
2024-07-08,28.225,28.245,28.065,28.175,17446.0
2024-07-09,27.935,28.005,27.875,27.975,19104.0
2024-07-10,27.975,28.045,27.935,28.035,13061.0
2024-07-11,28.015,28.165,27.985,28.165,28450.0
2024-07-12,28.425,28.455,28.315,28.315,14440.0
2024-07-15,28.475,28.475,28.335,28.425,7816.0
2024-07-16,28.63,28.78,28.57,28.78,15456.0
2024-07-17,29.12,29.39,29.12,29.23,14777.0
2024-07-18,29.15,29.22,29.15,29.22,21183.0
2024-07-19,29.03,29.03,28.82,28.87,15091.0
2024-07-22,28.73,28.8,28.68,28.76,15121.0
2024-07-23,28.78,28.87,28.77,28.77,11114.0
2024-07-24,29.08,29.29,29.03,29.21,10470.0
2024-07-25,29.11,29.14,28.82,28.895,12238.0
2024-07-26,28.84,28.97,28.77,28.88,12406.0
2024-07-29,29.17,29.19,29.05,29.1,47944.0
2024-07-30,28.97,29.05,28.94,29.03,17717.0
2024-07-31,29.4,29.75,29.33,29.68,14599.0
2024-08-01,29.74,29.92,29.74,29.82,9772.0
2024-08-02,30.03,30.18,29.93,30.18,19934.0
2024-08-05,30.57,30.57,29.66,30.25,16724.0
2024-08-06,29.47,29.63,29.37,29.44,31683.0
2024-08-07,29.2,29.2,28.985,29.11,18688.0
2024-08-08,29.16,29.21,29.07,29.14,12717.0
2024-08-09,29.21,29.37,29.21,29.25,7450.0
2024-08-12,29.47,29.48,29.365,29.47,22785.0
2024-08-13,29.99,29.99,29.74,29.74,14465.0
2024-08-14,29.61,29.69,29.57,29.64,23703.0
2024-08-15,29.59,29.74,29.5,29.54,11197.0
2024-08-16,29.62,29.65,29.49,29.54,15766.0
2024-08-19,29.94,29.96,29.75,29.85,22764.0
2024-08-20,29.63,29.73,29.59,29.7,51938.0
2024-08-21,29.68,29.78,29.66,29.74,20750.0
2024-08-22,29.66,29.68,29.54,29.59,33991.0
2024-08-23,29.55,29.57,29.51,29.52,14554.0
2024-08-26,29.51,29.54,29.47,29.52,8610.0
2024-08-27,29.6,29.6,29.4,29.46,61875.0
2024-08-28,29.63,29.63,29.44,29.46,86204.0
2024-08-29,29.47,29.51,29.43,29.51,11230.0
2024-08-30,29.55,29.55,29.41,29.42,10210.0
2024-09-02,29.44,29.48,29.355,29.4,26907.0
2024-09-03,29.31,29.55,29.27,29.51,12777.0
2024-09-04,29.62,29.69,29.62,29.68,30210.0
2024-09-05,29.62,29.62,29.57,29.59,14000.0
2024-09-06,29.78,29.9,29.72,29.84,17144.0
2024-09-09,29.84,29.86,29.75,29.75,11561.0
2024-09-10,29.95,30.06,29.88,29.94,8082.0
2024-09-11,30.15,30.21,30.14,30.18,11265.0
2024-09-12,30.0,30.04,29.95,30.0,18915.0
2024-09-13,30.32,30.47,30.28,30.43,8352.0
2024-09-16,30.62,30.71,30.6,30.68,32246.0
2024-09-17,30.5,30.54,30.41,30.48,12279.0
2024-09-18,30.35,30.35,30.27,30.27,14316.0
2024-09-19,30.14,30.23,30.06,30.09,34045.0
2024-09-20,30.12,30.35,30.12,30.33,11382.0
2024-09-23,30.66,30.71,30.62,30.655,16094.0
2024-09-24,30.63,30.67,30.58,30.64,17053.0
2024-09-25,30.67,30.87,30.67,30.74,13311.0
2024-09-26,30.98,31.05,30.88,30.88,24142.0
2024-09-27,30.91,30.96,30.86,30.91,7463.0
2024-09-30,30.74,30.74,30.48,30.51,6373.0
2024-10-01,30.37,30.42,30.29,30.42,21365.0
2024-10-02,30.79,30.81,30.57,30.7,26153.0
2024-10-03,30.8,30.88,30.77,30.84,13373.0
2024-10-04,30.91,31.07,30.91,31.06,21607.0
2024-10-07,31.14,31.14,30.96,30.98,8454.0
2024-10-08,31.02,31.33,31.02,31.27,16061.0
2024-10-09,31.16,31.16,30.95,31.01,18763.0
2024-10-10,31.01,31.01,30.9,30.93,8223.0
2024-10-11,31.11,31.26,31.09,31.26,4602.0
2024-10-14,31.3,31.46,31.24,31.43,17326.0
2024-10-15,31.44,31.55,31.34,31.34,14757.0
2024-10-16,31.66,31.8,31.66,31.75,8895.0
2024-10-17,31.93,32.03,31.86,31.93,20562.0
2024-10-18,32.08,32.24,32.01,32.24,15489.0
2024-10-21,32.36,32.47,32.28,32.47,9625.0
2024-10-22,32.4,32.67,32.4,32.55,13053.0
2024-10-23,32.81,32.84,32.62,32.82,12740.0
2024-10-24,32.78,32.79,32.62,32.66,24258.0
2024-10-25,32.87,32.9,32.73,32.83,14615.0
2024-10-28,33.03,33.08,32.89,33.07,14599.0
2024-10-29,33.2,33.44,33.16,33.44,9551.0
2024-10-30,33.65,33.855,33.65,33.805,10257.0
2024-10-31,33.845,33.845,33.715,33.765,20360.0
2024-11-01,33.35,33.38,33.22,33.32,20100.0
2024-11-04,34.465,34.465,33.005,33.05,25409.0
2024-11-05,33.12,33.16,32.99,33.06,9199.0
2024-11-06,33.02,33.48,32.92,33.31,14311.0
2024-11-07,32.47,32.47,31.95,31.97,28437.0
2024-11-08,32.21,32.38,32.21,32.31,23680.0
2024-11-11,32.48,32.55,32.25,32.34,22526.0
2024-11-12,32.27,32.27,31.71,31.78,39581.0
2024-11-13,31.84,31.89,31.71,31.82,14481.0
2024-11-14,31.54,31.62,31.47,31.52,12885.0
2024-11-15,31.54,31.78,31.54,31.65,16221.0
2024-11-18,31.76,31.97,31.68,31.88,42121.0
2024-11-19,31.97,32.14,31.97,32.09,23710.0
2024-11-20,32.47,32.47,32.05,32.17,36581.0
2024-11-21,32.45,32.55,32.39,32.47,19471.0
2024-11-22,32.68,32.93,32.64,32.93,23170.0
2024-11-25,33.0,33.14,32.59,32.61,9627.0
2024-11-26,32.32,32.48,32.13,32.23,12084.0
2024-11-27,32.27,32.5,32.27,32.46,18395.0
2024-11-28,32.48,32.48,32.15,32.34,23350.0
2024-11-29,32.69,32.97,32.27,32.54,25265.0
2024-12-02,32.48,32.53,32.21,32.23,32232.0
2024-12-03,32.23,32.58,32.23,32.49,20627.0
2024-12-04,32.53,32.885,32.44,32.75,27878.0
2024-12-05,32.84,33.0,32.73,32.75,11527.0
2024-12-06,32.65,32.75,32.35,32.72,12925.0
2024-12-09,32.72,33.0,32.72,32.89,18205.0
2024-12-10,32.97,33.3,32.87,33.21,44968.0
2024-12-11,33.66,33.775,33.58,33.59,73036.0
2024-12-12,33.985,33.985,33.59,33.71,18725.0
2024-12-13,33.67,33.71,33.46,33.57,10212.0
2024-12-16,33.31,33.31,33.08,33.15,14628.0
2024-12-17,33.32,33.33,33.09,33.25,28339.0
2024-12-18,33.28,33.39,33.25,33.34,23979.0
2024-12-19,33.45,33.48,33.14,33.4,34379.0
2024-12-20,33.28,33.32,33.07,33.2,15027.0
2024-12-23,33.25,33.48,33.25,33.38,8539.0
2024-12-24,33.46,33.51,33.29,33.51,10448.0
2024-12-27,33.54,33.765,33.54,33.755,8072.0
2024-12-30,33.65,33.65,33.47,33.5,6238.0
2024-12-31,33.755,33.755,33.27,33.32,16108.0
2025-01-02,33.33,33.845,33.33,33.71,13973.0
2025-01-03,33.905,34.195,33.905,34.135,6739.0
2025-01-06,33.965,33.985,33.67,33.67,22131.0
2025-01-07,33.68,33.765,33.55,33.56,10817.0
2025-01-08,33.925,33.975,33.785,33.825,14847.0
2025-01-09,34.145,34.235,34.045,34.175,39093.0
2025-01-10,34.495,34.515,34.255,34.335,48864.0
2025-01-13,34.895,34.905,34.645,34.815,16667.0
2025-01-14,34.785,34.785,34.265,34.345,16205.0
2025-01-15,34.375,35.055,34.355,34.415,10979.0
2025-01-16,34.755,34.755,34.395,34.565,11144.0
2025-01-17,34.755,34.915,34.735,34.855,11914.0
2025-01-20,35.255,35.265,34.515,34.635,22988.0
2025-01-21,34.765,34.785,34.285,34.745,14288.0
2025-01-22,34.815,34.995,34.795,34.935,12330.0
2025-01-23,34.935,35.025,34.865,34.865,12786.0
2025-01-24,34.955,35.085,34.865,34.995,8151.0
2025-01-28,35.055,35.065,34.765,34.935,25403.0
2025-01-29,35.115,35.415,35.115,35.215,34300.0
2025-01-30,35.655,35.655,35.215,35.335,15085.0
2025-01-31,35.465,35.945,35.465,35.835,28953.0
2025-02-03,35.865,36.555,35.865,36.235,21098.0
2025-02-04,36.465,36.465,36.015,36.265,41364.0
2025-02-05,36.345,36.535,36.205,36.425,23804.0
2025-02-06,36.495,36.535,36.325,36.515,25225.0
2025-02-07,36.265,36.385,36.215,36.305,19633.0
2025-02-10,36.445,36.625,36.395,36.595,15770.0
2025-02-11,36.615,37.445,36.615,37.035,19075.0
2025-02-12,36.955,36.955,36.485,36.485,14529.0
2025-02-13,36.965,36.965,36.745,36.945,11629.0
2025-02-14,36.965,37.025,36.835,36.885,16692.0
2025-02-17,36.745,36.745,36.045,36.255,27329.0
2025-02-18,36.305,36.545,36.305,36.465,15307.0
2025-02-19,36.965,36.965,36.595,36.665,14475.0
2025-02-20,36.965,36.975,36.635,36.775,23816.0
2025-02-21,36.775,36.775,36.405,36.425,11832.0
2025-02-24,36.925,36.945,36.525,36.705,23651.0
2025-02-25,36.845,37.125,36.765,36.875,27218.0
2025-02-26,36.635,36.815,36.525,36.685,31012.0
2025-02-27,36.665,36.885,36.665,36.685,22111.0
2025-02-28,36.685,36.885,36.635,36.665,10160.0
2025-03-03,36.795,36.825,36.665,36.745,14710.0
2025-03-04,36.745,37.175,36.745,37.175,12544.0
2025-03-05,37.265,37.265,36.965,37.065,17355.0
2025-03-06,36.855,36.855,36.505,36.515,278910.0
2025-03-07,36.535,36.725,36.445,36.705,448463.0
2025-03-10,36.985,36.985,36.645,36.705,43195.0
2025-03-11,36.665,36.805,36.525,36.795,17824.0
2025-03-12,36.965,36.965,36.765,36.845,137655.0
2025-03-13,36.925,37.165,36.895,37.135,18029.0
2025-03-14,37.965,37.965,37.735,37.805,51125.0
2025-03-17,37.675,37.675,37.505,37.575,32071.0
2025-03-18,37.445,37.685,37.385,37.685,54416.0
2025-03-19,37.695,38.075,37.695,38.075,29452.0
2025-03-20,38.465,38.465,38.195,38.385,26072.0
2025-03-21,38.465,38.535,38.355,38.355,41767.0
2025-03-24,38.445,38.445,38.205,38.295,24638.0
2025-03-25,38.215,38.235,38.105,38.225,29570.0
2025-03-26,38.205,38.245,38.035,38.045,58482.0
2025-03-27,38.335,38.335,38.215,38.265,16632.0
2025-03-28,38.545,39.0,38.545,38.94,11152.0
2025-03-31,38.99,39.52,38.96,39.44,23130.0
2025-04-01,39.75,40.13,39.75,39.96,24510.0
2025-04-02,39.96,39.96,39.34,39.34,105656.0
2025-04-03,39.96,40.39,39.85,39.89,40156.0
2025-04-04,39.39,39.57,39.06,39.52,23569.0
2025-04-07,39.71,40.49,39.44,40.16,82329.0
2025-04-08,39.64,39.81,39.32,39.48,20743.0
2025-04-09,39.82,40.46,39.66,40.03,28822.0
2025-04-10,40.14,40.4,39.87,40.1,83498.0
2025-04-11,40.12,41.39,40.12,41.01,65930.0
2025-04-14,41.16,41.16,40.58,40.81,14774.0
2025-04-15,40.65,40.65,40.26,40.42,27756.0
2025-04-16,40.51,41.25,40.51,41.25,264629.0
2025-04-17,41.96,42.01,41.61,41.84,52471.0
2025-04-22,42.88,43.25,42.36,43.25,40424.0
2025-04-23,42.96,42.96,41.14,41.14,90648.0
2025-04-24,41.4,42.19,41.39,41.64,22490.0
2025-04-28,41.23,41.34,40.78,40.95,44853.0
2025-04-29,41.12,41.5,41.04,41.16,26672.0
2025-04-30,41.26,41.44,41.0,41.08,45026.0
2025-05-01,40.72,40.72,40.08,40.28,29484.0
2025-05-02,40.06,40.44,40.06,40.34,16874.0
2025-05-05,40.16,40.2,39.96,40.01,19544.0
2025-05-06,41.0,41.71,41.0,41.42,16573.0
2025-05-07,41.66,41.66,41.22,41.62,31713.0
2025-05-08,41.81,42.05,41.46,41.53,23750.0
2025-05-09,41.33,41.37,40.89,41.25,18415.0
2025-05-12,40.84,40.87,40.41,40.51,17252.0
2025-05-13,40.39,40.57,40.19,40.38,30513.0
2025-05-14,40.2,40.2,39.59,39.83,34150.0
2025-05-15,39.49,39.49,38.705,38.705,36838.0
2025-05-16,40.15,40.32,39.76,39.87,17904.0
2025-05-19,40.19,40.41,39.82,40.04,21796.0
2025-05-20,39.77,39.9,39.615,39.79,23505.0
2025-05-21,40.68,40.96,40.67,40.87,18629.0
2025-05-22,41.05,41.36,41.04,41.12,29153.0
2025-05-23,41.04,41.16,40.75,41.08,27731.0
2025-05-26,40.97,40.99,40.76,40.76,23961.0
2025-05-27,41.02,41.17,40.81,40.81,25986.0
2025-05-28,40.92,40.95,40.71,40.88,27437.0
2025-05-29,40.46,40.64,40.29,40.55,19589.0
2025-05-30,40.86,41.07,40.71,40.77,14892.0
2025-06-02,40.97,41.04,40.68,41.04,11596.0
2025-06-03,41.35,41.54,41.32,41.49,26153.0
2025-06-04,41.4,41.49,41.25,41.29,16055.0
2025-06-05,41.48,41.48,41.25,41.26,17988.0
2025-06-06,41.15,41.33,41.03,41.17,17949.0
2025-06-10,41.46,41.46,40.31,40.52,25249.0
2025-06-11,40.54,40.94,40.54,40.81,23158.0
2025-06-12,41.18,41.44,41.15,41.25,16150.0
2025-06-13,41.32,42.34,41.32,42.09,35665.0
2025-06-16,42.34,42.38,41.78,41.78,217981.0
2025-06-17,41.64,41.65,41.16,41.34,63575.0
2025-06-18,41.59,41.65,41.39,41.47,16227.0
2025-06-19,41.26,41.61,41.26,41.33,14290.0
2025-06-20,41.33,41.37,40.96,40.97,28645.0
2025-06-23,41.67,41.86,41.53,41.62,34811.0
2025-06-24,41.96,41.96,40.76,40.76,43162.0
2025-06-25,40.8,40.86,40.66,40.79,13103.0
2025-06-26,40.78,40.8,40.62,40.62,28529.0
2025-06-27,40.41,40.42,40.04,40.08,33027.0
2025-06-30,39.96,39.98,39.69,39.93,27381.0
2025-07-01,39.96,40.35,39.96,40.27,25542.0
2025-07-02,40.21,40.48,40.21,40.33,26212.0
2025-07-03,40.47,40.72,40.37,40.63,16870.0
2025-07-04,40.34,40.5,40.2,40.42,9301.0
2025-07-07,40.4,40.55,40.25,40.5,19216.0
2025-07-08,40.71,40.84,40.5,40.55,37694.0
2025-07-09,40.31,40.39,40.01,40.06,24292.0
2025-07-10,40.35,40.47,40.31,40.31,17226.0
2025-07-11,40.17,40.49,40.17,40.3,12744.0
2025-07-14,40.67,40.79,40.63,40.67,16547.0
2025-07-15,40.69,40.92,40.6,40.79,19218.0
2025-07-16,40.72,40.76,40.55,40.76,15454.0
2025-07-17,40.79,41.11,40.78,40.94,31841.0
2025-07-18,40.94,40.95,40.76,40.76,15201.0
2025-07-21,40.86,41.19,40.86,41.16,10559.0
2025-07-22,41.26,41.47,41.26,41.33,25850.0
2025-07-23,41.55,41.73,41.44,41.44,32074.0
2025-07-24,40.95,40.95,40.56,40.56,24179.0
2025-07-25,40.65,40.73,40.54,40.65,22662.0
2025-07-28,40.41,40.55,40.26,40.55,16123.0
2025-07-29,40.41,40.52,40.34,40.47,20801.0
2025-07-30,40.7,40.74,40.57,40.62,19885.0
2025-07-31,40.61,40.68,40.5,40.6,23387.0
2025-08-01,40.65,40.76,40.64,40.7,15096.0
2025-08-04,41.38,41.38,41.13,41.24,13758.0
2025-08-05,41.55,41.62,41.42,41.5,8615.0
2025-08-06,41.65,41.65,41.26,41.37,24527.0
2025-08-07,41.27,41.39,41.16,41.185,20408.0
2025-08-08,41.4,41.53,41.26,41.41,49602.0
2025-08-11,41.46,41.46,41.1,41.19,21588.0
2025-08-12,40.92,41.07,40.87,41.02,24378.0
2025-08-13,40.87,40.94,40.74,40.77,17896.0
2025-08-14,40.89,41.0,40.78,40.84,15559.0
2025-08-15,40.9,41.0,40.85,40.85,13019.0
2025-08-18,40.68,41.0,40.6,40.92,13448.0
2025-08-19,40.87,40.99,40.78,40.98,16227.0
2025-08-20,40.9,41.06,40.82,41.03,16239.0
2025-08-21,41.34,41.48,41.29,41.32,16951.0
2025-08-22,41.38,41.4,41.22,41.3,15000.0
2025-08-25,41.19,41.37,41.19,41.27,23217.0
2025-08-26,41.2,41.55,41.09,41.4,57093.0
2025-08-27,41.57,41.59,41.38,41.39,18413.0
2025-08-28,41.49,41.52,41.35,41.43,12526.0
2025-08-29,41.61,41.64,41.45,41.46,34937.0
2025-09-01,41.87,42.49,41.8,42.27,72891.0
2025-09-02,42.49,42.6,42.2,42.53,19064.0
2025-09-03,43.1,43.28,43.075,43.15,35297.0
2025-09-04,43.35,43.35,42.8,43.05,38368.0
2025-09-05,43.29,43.43,43.22,43.3,22173.0
2025-09-08,43.62,43.65,43.42,43.51,16586.0
2025-09-09,43.77,44.07,43.77,43.84,16668.0
2025-09-10,43.81,43.93,43.76,43.88,33830.0
2025-09-11,43.86,43.9,43.65,43.71,19616.0
2025-09-12,43.66,43.69,43.25,43.67,47793.0
2025-09-15,43.6,43.6,43.38,43.5,23618.0
2025-09-16,43.76,44.0,43.76,43.93,33884.0
2025-09-17,43.95,43.98,43.8,43.82,20443.0
2025-09-18,43.94,43.94,43.7,43.76,21203.0
2025-09-19,43.81,44.1,43.74,44.08,11840.0
2025-09-22,44.43,44.68,44.43,44.68,18073.0
2025-09-23,45.08,45.39,45.08,45.38,21377.0
2025-09-24,45.42,45.51,45.11,45.4,23182.0
2025-09-25,45.28,45.33,45.01,45.19,22955.0
2025-09-26,45.52,45.65,45.42,45.55,12699.0
2025-09-29,45.69,46.19,45.67,46.19,15932.0
2025-09-30,46.4,46.7,46.38,46.67,29401.0
2025-10-01,46.53,46.72,46.5,46.51,20663.0
2025-10-02,46.49,46.54,46.41,46.51,30999.0
2025-10-03,46.64,46.64,46.27,46.54,26536.0
2025-10-06,48.88,48.88,47.04,47.48,43286.0
2025-10-07,47.76,47.87,47.57,47.79,28833.0
2025-10-08,48.25,48.8,48.2,48.77,58651.0
2025-10-09,48.75,48.75,48.315,48.58,39849.0
2025-10-10,48.35,48.42,47.87,48.1,44015.0
2025-10-13,49.38,49.76,49.25,49.55,55194.0
2025-10-14,50.21,51.17,50.19,51.15,49293.0
2025-10-15,51.05,51.22,50.9,50.99,27711.0
2025-10-16,51.51,52.01,51.39,51.88,120130.0
2025-10-17,53.26,53.78,52.55,53.65,97698.0
2025-10-20,53.0,53.0,51.63,52.09,105828.0
2025-10-21,53.31,53.36,52.93,53.01,48701.0
2025-10-22,50.59,50.7,49.15,50.59,155465.0
2025-10-23,50.6,50.61,49.87,50.18,77574.0
2025-10-24,50.31,50.6,50.13,50.26,27809.0
2025-10-27,50.1,50.11,49.4,49.54,25254.0
2025-10-28,48.43,48.71,48.03,48.09,55915.0
2025-10-29,47.5,47.96,47.47,47.71,55967.0
2025-10-30,47.65,48.04,47.29,47.82,32676.0
2025-10-31,48.93,48.98,48.39,48.47,21274.0
2025-11-03,49.0,49.0,48.14,48.55,24768.0
2025-11-04,48.6,48.76,48.41,48.47,28303.0
2025-11-05,48.39,48.6,48.11,48.59,35499.0
2025-11-06,48.72,49.0,48.47,48.65,28697.0
2025-11-07,48.74,49.29,48.74,49.05,43468.0
2025-11-10,49.24,49.5,48.98,49.38,19085.0
2025-11-11,50.0,50.52,50.0,50.44,19926.0
2025-11-12,50.51,50.51,50.03,50.14,16841.0
2025-11-13,50.94,51.17,50.66,51.05,22839.0
2025-11-14,52.0,52.0,50.75,51.14,47679.0
2025-11-17,50.8,50.8,49.5,49.61,272473.0
2025-11-18,49.56,49.62,49.09,49.18,47616.0
2025-11-19,49.78,49.99,49.64,49.96,36815.0
2025-11-20,50.2,50.37,49.51,49.51,53339.0
2025-11-21,50.26,50.43,49.91,49.94,45192.0
2025-11-24,50.3,50.3,49.73,49.81,21482.0
2025-11-25,49.81,51.14,49.81,51.06,19846.0
2025-11-26,49.0,50.99,49.0,50.9,15462.0