Date,Open,High,Low,Close,Volume
2023-11-09,22.839231640349336,22.839231640349336,22.839231640349336,22.839231640349336,41.0
2023-11-10,22.71484538389411,22.71484538389411,22.71484538389411,22.71484538389411,42.0
2023-11-13,22.92534300965648,22.92534300965648,22.915776442067664,22.915776442067664,621.0
2023-11-14,23.021026498093303,23.021026498093303,23.021026498093303,23.021026498093303,2010.0
2023-11-15,23.9587091204558,23.9587091204558,23.920435547587143,23.920435547587143,6944.0
2023-11-16,23.939571016700462,23.94913940939111,23.872594092850257,23.872594092850257,12227.0
2023-11-17,23.786481476407708,23.80561643768378,23.786481476407708,23.80561643768378,480.0
2023-11-20,23.930003204014906,23.930003204014906,23.882161239402112,23.882161239402112,3995.0
2023-11-22,23.86302570015961,23.872594092850257,23.86302570015961,23.872594092850257,1200.0
2023-11-23,23.920434301420315,23.930002694139,23.920434301420315,23.930002694139,2295.0
2023-11-24,23.95870662043778,23.9682731876723,23.95870662043778,23.9682731876723,1479.0
2023-11-27,23.89172838595397,23.89172838595397,23.89172838595397,23.89172838595397,900.0
2023-11-28,24.054388950594223,24.054388950594223,24.054388950594223,24.054388950594223,2000.0
2023-11-29,23.824752644840547,23.824752644840547,23.79604929113193,23.79604929113193,4250.0
2023-11-30,23.89172912326426,23.930002694139,23.8725941628112,23.930002694139,9090.0
2023-12-01,23.920435098040198,24.054388950594223,23.920435098040198,24.054388950594223,11399.0
2023-12-04,24.484957492507803,24.484957492507803,24.417980566285078,24.446683920389457,12439.0
2023-12-05,24.532797925736805,24.59020828460013,24.532797925736805,24.59020828460013,20257.0
2023-12-06,24.45625129027754,24.59020696210325,24.45625129027754,24.57107017684468,9757.0
2023-12-07,24.437116621683955,24.44668318944313,24.37970626522299,24.37970626522299,3927.0
2023-12-08,24.532796529937887,24.542364922537374,24.532796529937887,24.542364922537374,2931.0
2023-12-11,24.685887455589107,24.714592633729485,24.685887455589107,24.714592633729485,1630.0
2023-12-12,24.877252605379542,24.925092745780763,24.877252605379542,24.925092745780763,11682.0
2023-12-13,24.896389918333224,24.896389918333224,24.819844597080987,24.819844597080987,9784.0
2023-12-14,25.35566184584664,25.4704807402172,25.35566184584664,25.4704807402172,3259.0
2023-12-15,25.86277367712088,25.96802234483353,25.86277367712088,25.96802234483353,9791.0
2023-12-18,25.82450113429396,25.83406952719104,25.805364348499797,25.814932741396877,8073.0
2023-12-19,25.74795640038063,25.79579654096729,25.74795640038063,25.79579654096729,32547.0
2023-12-20,26.101978015079883,26.101978015079883,25.94888738478486,25.96802234483353,48132.0
2023-12-21,25.795795294867155,25.82450047282314,25.747955156591463,25.80536368751915,28777.0
2023-12-22,25.96,25.96,25.9,25.9,18584.0
2023-12-27,26.4,26.42,26.21,26.21,13795.0
2023-12-28,26.265,26.265,26.245,26.245,2719.0
2023-12-29,26.245,26.245,26.11,26.18,8262.0
2024-01-02,26.12,26.12,26.025,26.035,394.0
2024-01-03,25.775,25.785,25.71,25.765,26800.0
2024-01-04,25.71,25.71,25.155,25.155,28736.0
2024-01-05,25.155,25.185,25.08,25.08,13636.0
2024-01-08,25.145,25.145,25.0,25.09,28194.0
2024-01-09,25.425,25.435,25.395,25.405,5935.0
2024-01-10,25.31,25.325,25.27,25.28,6951.0
2024-01-11,25.45,25.54,25.44,25.53,3450.0
2024-01-12,25.47,25.48,25.375,25.405,36757.0
2024-01-15,25.385,25.51,25.375,25.45,10514.0
2024-01-16,25.44,25.44,25.28,25.28,22680.0
2024-01-17,25.355,25.355,25.22,25.23,22038.0
2024-01-18,26.485,26.485,25.105,25.115,8746.0
2024-01-19,25.5,25.5,25.46,25.49,11016.0
2024-01-22,25.775,25.805,25.73,25.775,20169.0
2024-01-23,26.045,26.045,25.985,26.025,11830.0
2024-01-24,26.005,26.005,25.845,25.875,10922.0
2024-01-25,25.67,25.72,25.655,25.71,41511.0
2024-01-29,25.74,25.785,25.74,25.785,12451.0
2024-01-30,26.075,26.095,26.055,26.065,19954.0
2024-01-31,26.255,26.295,26.2,26.235,23707.0
2024-02-01,26.2,26.2,25.7,25.795,20873.0
2024-02-02,26.035,26.065,25.995,25.995,16036.0
2024-02-05,26.025,26.035,25.91,25.94,77505.0
2024-02-06,25.835,25.835,25.565,25.645,55534.0
2024-02-07,25.765,25.825,25.76,25.775,14240.0
2024-02-08,25.865,25.865,25.795,25.825,41307.0
2024-02-09,26.21,26.21,26.14,26.18,28044.0
2024-02-12,26.485,26.485,26.42,26.455,186849.0
2024-02-13,26.685,26.695,26.675,26.695,101045.0
2024-02-14,26.305,26.305,26.035,26.095,144124.0
2024-02-15,26.6,26.65,26.59,26.65,15199.0
2024-02-16,27.155,27.155,26.84,26.885,144641.0
2024-02-19,26.885,26.915,26.8,26.82,33328.0
2024-02-20,27.27,27.27,26.65,26.695,60783.0
2024-02-21,26.6,26.715,26.56,26.62,32240.0
2024-02-22,26.86,26.86,26.65,26.745,100970.0
2024-02-23,27.24,27.24,26.965,27.03,31776.0
2024-02-26,27.24,27.24,27.08,27.125,97351.0
2024-02-27,27.24,27.3,27.24,27.27,45374.0
2024-02-28,27.365,27.46,27.365,27.415,75235.0
2024-02-29,27.5,27.595,27.48,27.595,25576.0
2024-03-01,27.585,27.785,27.585,27.765,18087.0
2024-03-04,27.66,27.95,27.46,27.92,18001.0
2024-03-05,28.09,28.09,28.045,28.065,23541.0
2024-03-06,27.855,27.88,27.795,27.88,57560.0
2024-03-07,28.15,28.15,27.985,28.085,68154.0
2024-03-08,28.35,28.39,28.34,28.39,19777.0
2024-03-11,28.37,28.37,28.14,28.17,29171.0
2024-03-12,28.2,28.2,28.085,28.2,47880.0
2024-03-13,28.705,28.705,28.16,28.205,65520.0
2024-03-14,28.35,28.36,28.285,28.305,31905.0
2024-03-15,28.225,28.225,27.98,28.025,42979.0
2024-03-18,27.845,28.37,27.845,28.2,33830.0
2024-03-19,27.985,27.985,27.89,27.97,23400.0
2024-03-20,28.11,28.11,28.025,28.045,11003.0
2024-03-21,28.705,28.705,28.58,28.675,27544.0
2024-03-22,29.07,29.07,28.955,29.02,13184.0
2024-03-25,28.79,28.81,28.79,28.8,11277.0
2024-03-26,28.905,28.905,28.87,28.885,9855.0
2024-03-27,28.895,28.945,28.885,28.945,19974.0
2024-03-28,29.23,29.25,29.185,29.23,19582.0
2024-04-02,29.325,29.335,29.04,29.04,53358.0
2024-04-03,29.375,29.375,28.505,28.56,41196.0
2024-04-04,28.725,28.81,28.725,28.79,28972.0
2024-04-05,28.54,28.54,28.285,28.435,9374.0
2024-04-08,28.715,28.725,28.58,28.63,41126.0
2024-04-09,28.755,28.79,28.745,28.78,24260.0
2024-04-10,28.76,28.76,28.705,28.735,13809.0
2024-04-11,28.19,28.255,28.18,28.255,8750.0
2024-04-12,28.42,28.425,28.205,28.265,41152.0
2024-04-15,28.045,28.285,27.92,27.995,20210.0
2024-04-16,27.615,27.615,27.45,27.53,39496.0
2024-04-17,27.54,27.54,27.345,27.355,7378.0
2024-04-18,27.27,27.27,26.985,27.165,5277.0
2024-04-19,27.01,27.01,26.525,26.8,42061.0
2024-04-22,27.115,27.115,27.06,27.115,6261.0
2024-04-23,27.335,27.335,27.26,27.29,10109.0
2024-04-24,27.795,27.815,27.7,27.815,32625.0
2024-04-26,27.73,27.73,27.405,27.67,53623.0
2024-04-29,27.74,27.815,27.71,27.76,11530.0
2024-04-30,27.785,27.845,27.67,27.76,5069.0
2024-05-01,27.21,27.355,27.21,27.325,17401.0
2024-05-02,27.365,27.575,27.26,27.375,26409.0
2024-05-03,27.52,27.54,27.49,27.5,19548.0
2024-05-06,27.88,27.96,27.88,27.95,17523.0
2024-05-07,28.35,28.37,28.295,28.37,26838.0
2024-05-08,28.42,28.425,28.35,28.4,27393.0
2024-05-09,28.465,28.465,28.4,28.42,10035.0
2024-05-10,28.79,28.83,28.745,28.83,14754.0
2024-05-13,28.79,28.99,28.695,28.705,7425.0
2024-05-14,28.61,28.62,28.535,28.59,11464.0
2024-05-15,28.86,28.86,28.82,28.82,13084.0
2024-05-16,29.125,29.24,29.125,29.185,9925.0
2024-05-17,28.81,28.83,28.78,28.79,15947.0
2024-05-20,28.915,28.955,28.885,28.935,18284.0
2024-05-21,29.08,29.08,29.02,29.08,25995.0
2024-05-22,29.06,29.06,28.945,28.99,7590.0
2024-05-23,28.78,28.915,28.78,28.895,13475.0
2024-05-24,28.705,28.705,28.55,28.59,16032.0
2024-05-27,28.83,28.83,28.755,28.81,9843.0
2024-05-28,28.875,28.915,28.87,28.885,12239.0
2024-05-29,28.54,28.54,28.435,28.485,6038.0
2024-05-30,28.36,28.36,28.005,28.045,6187.0
2024-05-31,28.315,28.36,28.305,28.35,17098.0
2024-06-03,28.58,28.62,28.56,28.61,6366.0
2024-06-04,28.2,28.275,28.18,28.225,19993.0
2024-06-05,28.225,28.225,27.67,27.845,191256.0
2024-06-06,28.075,28.17,28.045,28.13,91882.0
2024-06-07,28.19,28.19,27.94,27.96,15245.0
2024-06-11,27.785,27.835,27.76,27.835,98200.0
2024-06-12,27.985,27.985,27.71,27.765,10183.0
2024-06-13,28.265,28.285,28.225,28.225,10414.0
2024-06-14,28.315,28.315,28.005,28.075,13685.0
2024-06-17,28.225,28.225,27.65,27.71,16363.0
2024-06-18,28.035,28.035,27.96,27.995,15333.0
2024-06-19,28.15,28.15,28.065,28.11,11108.0
2024-06-20,28.11,28.18,28.065,28.17,75546.0
2024-06-21,28.005,28.035,27.94,28.015,15057.0
2024-06-24,27.995,27.995,27.88,27.93,40087.0
2024-06-25,28.13,28.2,28.1,28.19,27005.0
2024-06-26,28.13,28.13,27.855,27.93,15854.0
2024-06-27,27.75,27.825,27.74,27.825,24549.0
2024-06-28,27.865,28.26,27.865,28.055,8906.0
2024-07-01,28.195,28.195,28.095,28.135,20607.0
2024-07-02,28.135,28.135,27.66,27.71,27904.0
2024-07-03,27.935,28.075,27.785,27.895,35848.0
2024-07-04,28.005,28.005,27.925,27.985,13257.0
2024-07-05,27.975,27.985,27.925,27.95,8387.0
2024-07-08,27.69,27.77,27.57,27.68,6986.0
2024-07-09,27.955,27.955,27.845,27.865,14728.0
2024-07-10,27.72,27.72,27.68,27.7,22005.0
2024-07-11,27.7,28.105,27.7,28.095,15349.0
2024-07-12,28.885,28.925,28.865,28.925,70493.0
2024-07-15,29.18,29.25,29.14,29.23,47197.0
2024-07-16,29.565,29.565,29.37,29.39,63135.0
2024-07-17,30.395,30.88,30.11,30.13,90373.0
2024-07-18,29.725,29.745,29.675,29.685,37367.0
2024-07-19,29.675,29.675,29.34,29.37,49142.0
2024-07-22,29.31,29.31,29.015,29.13,44186.0
2024-07-23,29.655,29.775,29.46,29.46,49680.0
2024-07-24,29.515,29.785,29.455,29.515,38022.0
2024-07-25,28.675,29.36,28.675,28.885,51619.0
2024-07-26,29.25,29.38,29.21,29.36,60557.0
2024-07-29,29.805,29.93,29.805,29.895,50049.0
2024-07-30,29.905,29.905,29.45,29.635,79046.0
2024-07-31,29.755,29.97,29.745,29.95,48896.0
2024-08-01,30.14,30.16,29.95,30.09,71952.0
2024-08-02,29.2,29.795,28.965,29.005,31901.0
2024-08-05,27.775,28.44,27.63,27.68,88357.0
2024-08-06,27.785,27.985,27.68,27.865,188710.0
2024-08-07,27.775,28.39,27.56,27.925,30540.0
2024-08-08,27.35,27.58,27.35,27.45,45292.0
2024-08-09,28.025,28.145,27.795,27.935,28811.0
2024-08-12,27.965,28.015,27.925,28.005,26929.0
2024-08-13,27.795,27.895,27.71,27.875,14329.0
2024-08-14,28.105,28.185,28.085,28.145,15393.0
2024-08-15,28.105,28.2,28.095,28.175,37748.0
2024-08-16,28.725,28.795,28.715,28.795,38051.0
2024-08-19,29.015,29.015,28.665,28.665,29169.0
2024-08-20,28.945,28.975,28.915,28.955,26498.0
2024-08-21,28.905,28.905,28.735,28.825,15786.0
2024-08-22,29.22,29.22,29.09,29.14,24967.0
2024-08-23,29.045,29.11,29.015,29.11,17916.0
2024-08-26,29.555,29.625,29.525,29.605,45948.0
2024-08-27,29.47,29.48,29.42,29.48,28084.0
2024-08-28,29.22,29.27,29.2,29.27,19559.0
2024-08-29,29.36,29.36,29.15,29.3,29218.0
2024-08-30,29.3,29.36,29.3,29.36,12396.0
2024-09-02,29.46,29.48,29.38,29.41,31254.0
2024-09-03,29.495,29.505,29.42,29.505,16928.0
2024-09-04,28.665,29.25,28.42,28.48,45247.0
2024-09-05,28.36,28.53,28.36,28.39,16726.0
2024-09-06,28.22,28.28,28.165,28.21,6370.0
2024-09-09,27.73,27.885,27.73,27.825,52208.0
2024-09-10,28.195,28.775,27.925,28.775,37384.0
2024-09-11,27.975,27.985,27.815,27.865,35509.0
2024-09-12,28.175,28.21,28.125,28.2,50691.0
2024-09-13,28.765,28.765,28.46,28.47,57735.0
2024-09-16,29.18,29.18,28.925,28.985,27592.0
2024-09-17,29.065,29.07,29.005,29.07,21026.0
2024-09-18,29.31,29.32,29.25,29.31,22926.0
2024-09-19,29.46,30.1,29.375,29.605,59599.0
2024-09-20,29.96,30.615,29.915,30.05,43539.0
2024-09-23,29.845,29.885,29.825,29.845,88849.0
2024-09-24,29.855,30.575,29.835,29.96,47990.0
2024-09-25,29.855,29.885,29.775,29.775,27953.0
2024-09-26,29.41,29.805,29.41,29.775,66471.0
2024-09-27,29.97,30.01,29.93,29.98,18322.0
2024-09-30,30.15,30.15,29.99,30.05,29583.0
2024-10-01,30.15,30.94,30.04,30.94,64376.0
2024-10-02,29.845,29.915,29.815,29.815,21103.0
2024-10-03,29.925,30.495,29.755,29.795,88651.0
2024-10-04,29.725,29.805,29.695,29.755,14343.0
2024-10-07,30.07,30.08,29.99,30.02,13654.0
2024-10-08,29.785,29.815,29.715,29.755,10314.0
2024-10-09,29.835,29.845,29.755,29.765,31249.0
2024-10-10,30.14,30.21,30.08,30.12,39840.0
2024-10-11,30.12,30.12,29.905,29.93,65456.0
2024-10-14,30.615,31.05,30.26,30.32,40958.0
2024-10-15,30.625,30.655,30.595,30.595,18407.0
2024-10-16,30.505,30.525,30.475,30.525,18610.0
2024-10-17,30.695,30.705,30.615,30.625,51739.0
2024-10-18,30.84,30.84,30.625,30.675,13510.0
2024-10-21,30.705,30.8,30.645,30.655,22545.0
2024-10-22,30.22,30.22,30.13,30.13,20447.0
2024-10-23,30.1,30.1,29.905,29.94,49157.0
2024-10-24,29.855,29.855,29.745,29.835,24396.0
2024-10-25,29.95,29.95,29.825,29.825,27762.0
2024-10-28,29.865,29.925,29.845,29.855,16813.0
2024-10-29,30.16,30.365,30.11,30.16,43906.0
2024-10-30,30.12,30.18,30.06,30.14,28611.0
2024-10-31,30.29,30.29,30.13,30.16,22371.0
2024-11-01,29.835,29.835,29.51,29.655,24915.0
2024-11-04,29.655,29.655,29.47,29.615,19954.0
2024-11-05,29.46,29.775,29.46,29.665,19115.0
2024-11-06,30.33,30.9,30.19,30.83,34483.0
2024-11-07,30.83,31.66,30.83,31.66,58653.0
2024-11-08,31.505,31.525,31.405,31.405,86030.0
2024-11-11,32.01,32.01,31.66,31.67,19634.0
2024-11-12,31.94,32.08,31.78,31.79,33047.0
2024-11-13,31.585,31.585,31.455,31.505,35013.0
2024-11-14,31.495,31.495,31.235,31.255,37108.0
2024-11-15,31.305,31.305,30.85,30.93,29652.0
2024-11-18,30.89,30.89,30.595,30.655,32965.0
2024-11-19,30.645,30.715,30.535,30.715,22639.0
2024-11-20,31.14,31.14,30.625,30.625,54539.0
2024-11-21,30.625,30.79,30.615,30.655,22986.0
2024-11-22,31.285,31.325,31.235,31.295,18396.0
2024-11-25,32.7,32.7,31.88,31.91,33143.0
2024-11-26,32.315,32.325,31.9,32.215,49050.0
2024-11-27,32.285,32.78,31.94,32.0,61519.0
2024-11-28,32.0,32.0,31.83,31.87,40288.0
2024-11-29,32.65,32.73,31.89,32.02,27022.0
2024-12-02,32.195,32.195,31.82,31.89,44105.0
2024-12-03,31.96,31.96,31.82,31.84,39075.0
2024-12-04,31.76,32.505,31.715,31.77,28664.0
2024-12-05,31.83,31.85,31.74,31.77,64850.0
2024-12-06,31.65,31.65,31.445,31.485,27394.0
2024-12-09,31.535,31.555,31.465,31.495,22763.0
2024-12-10,31.495,31.495,31.235,31.265,39170.0
2024-12-11,31.15,31.15,31.07,31.11,35204.0
2024-12-12,31.365,31.365,31.315,31.335,42437.0
2024-12-13,31.215,31.215,31.0,31.06,37375.0
2024-12-16,30.95,30.97,30.91,30.96,26277.0
2024-12-17,31.12,31.12,30.82,30.87,38522.0
2024-12-18,30.86,30.86,30.365,30.455,39810.0
2024-12-19,29.46,29.46,29.16,29.16,64271.0
2024-12-20,29.44,29.45,28.925,29.065,161041.0
2024-12-23,29.43,29.43,29.3,29.38,213459.0
2024-12-24,29.41,29.41,29.19,29.19,10149.0
2024-12-27,29.585,29.605,29.495,29.535,2738.0
2024-12-30,29.22,29.33,29.22,29.26,12893.0
2024-12-31,29.045,29.11,29.015,29.08,31822.0
2025-01-02,29.11,29.15,28.965,29.15,13246.0
2025-01-03,28.965,29.065,28.965,29.045,4552.0
2025-01-06,28.955,29.35,28.835,29.29,20299.0
2025-01-07,29.655,29.655,29.32,29.36,16986.0
2025-01-08,29.15,29.37,29.15,29.15,89221.0
2025-01-09,29.25,29.26,29.18,29.18,13180.0
2025-01-10,29.11,29.2,29.11,29.2,5685.0
2025-01-13,29.1,29.1,28.61,28.635,94532.0
2025-01-14,29.16,29.17,29.035,29.055,27613.0
2025-01-15,29.655,29.655,29.495,29.495,26842.0
2025-01-16,29.95,30.01,29.925,29.95,15957.0
2025-01-17,30.18,30.415,30.18,30.29,28918.0
2025-01-20,30.655,30.655,30.34,30.395,65808.0
2025-01-21,30.705,31.265,30.385,30.505,85311.0
2025-01-22,30.99,30.99,30.87,30.94,55926.0
2025-01-23,31.04,31.2,30.86,30.9,31881.0
2025-01-24,30.91,30.95,30.87,30.89,18059.0
2025-01-28,30.645,30.655,30.03,30.03,47685.0
2025-01-29,30.13,30.25,30.13,30.23,20518.0
2025-01-30,30.14,30.89,30.02,30.29,51702.0
2025-01-31,30.445,30.535,30.425,30.485,36682.0
2025-02-03,30.545,30.545,29.38,29.645,115110.0
2025-02-04,30.375,30.375,29.895,29.94,36943.0
2025-02-05,30.26,30.26,30.01,30.01,44864.0
2025-02-06,30.445,31.18,29.685,30.465,33726.0
2025-02-07,30.475,30.475,30.435,30.445,61173.0
2025-02-10,30.06,30.17,30.0,30.13,31374.0
2025-02-11,30.11,30.14,30.05,30.09,23810.0
2025-02-12,30.09,30.09,29.93,29.98,63701.0
2025-02-13,29.765,29.815,29.715,29.815,40598.0
2025-02-14,29.855,30.12,29.855,30.12,38654.0
2025-02-17,30.17,30.17,29.98,30.06,53969.0
2025-02-18,30.05,30.06,30.02,30.03,46821.0
2025-02-19,30.25,30.93,30.18,30.21,107255.0
2025-02-20,30.23,30.23,29.875,29.895,60935.0
2025-02-21,30.785,30.785,29.555,29.605,43362.0
2025-02-24,29.17,29.17,28.675,29.065,105225.0
2025-02-25,29.015,29.015,28.705,28.805,46014.0
2025-02-26,28.675,29.065,28.675,28.885,44851.0
2025-02-27,29.015,29.015,28.885,28.965,38723.0
2025-02-28,28.665,28.795,28.27,28.41,106859.0
2025-03-03,28.895,28.945,28.765,28.865,30289.0
2025-03-04,28.27,28.32,28.175,28.25,30286.0
2025-03-05,28.185,28.185,27.975,28.075,144536.0
2025-03-06,28.38,28.38,28.22,28.27,37401.0
2025-03-07,27.945,28.045,27.935,27.995,123223.0
2025-03-10,27.935,28.075,27.875,28.055,26230.0
2025-03-11,27.74,27.785,27.43,27.75,54956.0
2025-03-12,27.66,27.67,27.51,27.67,53021.0
2025-03-13,27.54,27.74,27.315,27.39,79833.0
2025-03-14,27.205,27.325,27.205,27.275,129010.0
2025-03-17,27.065,27.63,27.065,27.56,38198.0
2025-03-18,28.025,28.035,27.795,27.795,51924.0
2025-03-19,27.815,28.53,27.77,27.77,40025.0
2025-03-20,28.26,28.32,28.2,28.21,28201.0
2025-03-21,27.885,28.025,27.885,27.905,36676.0
2025-03-24,27.995,28.045,27.935,28.045,35554.0
2025-03-25,28.46,28.51,28.41,28.46,43553.0
2025-03-26,28.53,28.59,28.48,28.53,22335.0
2025-03-27,28.665,28.665,28.195,28.39,18851.0
2025-03-28,28.25,28.43,28.085,28.135,29015.0
2025-03-31,27.73,27.73,27.305,27.325,29505.0
2025-04-01,27.75,27.785,27.64,27.64,39450.0
2025-04-02,27.925,27.925,27.75,27.75,40788.0
2025-04-03,27.62,27.62,26.65,26.9,36256.0
2025-04-04,26.295,26.57,26.195,26.195,47081.0
2025-04-07,24.705,24.81,23.725,24.22,40510.0
2025-04-08,24.22,25.35,24.22,25.17,123253.0
2025-04-09,24.27,24.27,23.695,24.0,118988.0
2025-04-10,25.9,26.9,25.9,26.465,72114.0
2025-04-11,26.475,26.475,25.455,26.02,188443.0
2025-04-14,26.335,26.69,26.275,26.385,112690.0
2025-04-15,26.52,26.53,26.395,26.465,42021.0
2025-04-16,26.48,26.51,26.265,26.265,26062.0
2025-04-17,26.285,26.425,26.285,26.385,11552.0
2025-04-22,26.385,26.385,25.88,25.95,33581.0
2025-04-23,26.925,26.925,26.67,26.7,39108.0
2025-04-24,26.91,26.91,26.65,26.65,20453.0
2025-04-28,27.175,27.185,27.015,27.015,29597.0
2025-04-29,26.69,27.47,26.69,27.46,19627.0
2025-04-30,27.51,27.62,27.44,27.57,27365.0
2025-05-01,27.58,27.73,27.58,27.58,25853.0
2025-05-02,27.68,28.085,27.68,28.025,20570.0
2025-05-05,28.035,28.075,27.955,28.055,12453.0
2025-05-06,28.075,28.21,28.065,28.145,37555.0
2025-05-07,27.55,28.175,27.55,28.125,23269.0
2025-05-08,27.945,28.165,27.815,28.14,34166.0
2025-05-09,28.175,28.32,28.135,28.32,30062.0
2025-05-12,28.655,28.765,28.62,28.755,43228.0
2025-05-13,29.14,29.14,28.985,29.015,30495.0
2025-05-14,28.765,29.26,28.755,29.18,52006.0
2025-05-15,29.005,29.12,28.925,28.925,38630.0
2025-05-16,29.24,29.28,29.18,29.21,22817.0
2025-05-19,29.11,29.47,28.955,28.955,343135.0
2025-05-20,29.37,29.525,29.37,29.45,20485.0
2025-05-21,29.43,29.46,29.31,29.31,25015.0
2025-05-22,28.845,28.915,28.635,28.865,64690.0
2025-05-23,28.835,28.855,28.705,28.705,12640.0
2025-05-26,28.925,29.055,28.925,29.015,50880.0
2025-05-27,28.985,29.07,28.965,29.025,67164.0
2025-05-28,29.645,29.645,29.25,29.25,41642.0
2025-05-29,29.35,29.555,29.31,29.495,144180.0
2025-05-30,29.07,29.13,28.925,28.985,22633.0
2025-06-02,28.985,28.985,28.805,28.805,42362.0
2025-06-03,28.865,28.915,28.785,28.785,18816.0
2025-06-04,28.775,29.21,28.775,29.12,31252.0
2025-06-05,29.07,29.13,29.035,29.045,32971.0
2025-06-06,29.09,29.17,29.065,29.12,21611.0
2025-06-10,29.31,29.495,29.29,29.4,13914.0
2025-06-11,29.35,29.45,29.3,29.3,25956.0
2025-06-12,29.29,29.29,29.065,29.065,20348.0
2025-06-13,29.005,29.08,28.725,28.815,16756.0
2025-06-16,28.815,29.14,28.815,29.055,20081.0
2025-06-17,28.905,29.14,28.905,29.1,30782.0
2025-06-18,29.16,29.16,28.945,29.045,27670.0
2025-06-19,28.985,29.1,28.925,28.925,14706.0
2025-06-20,29.21,29.21,28.915,29.005,13840.0
2025-06-23,28.915,29.025,28.905,28.975,12425.0
2025-06-24,29.19,29.685,29.19,29.675,42860.0
2025-06-25,29.685,29.735,29.585,29.605,93196.0
2025-06-26,29.16,29.615,29.12,29.505,58269.0
2025-06-27,29.865,29.915,29.795,29.915,8333.0
2025-06-30,29.97,30.86,29.93,30.14,28958.0
2025-07-01,30.26,30.26,29.96,30.06,43734.0
2025-07-02,30.28,30.93,30.14,30.29,20969.0
2025-07-03,30.44,30.47,30.3,30.34,15536.0
2025-07-04,31.0,31.0,30.04,30.39,37151.0
2025-07-07,30.42,30.5,30.32,30.35,24193.0
2025-07-08,30.24,30.41,30.24,30.41,18405.0
2025-07-09,30.36,30.37,30.27,30.27,10137.0
2025-07-10,30.51,30.58,30.47,30.54,29160.0
2025-07-11,30.55,30.65,30.55,30.63,23421.0
2025-07-14,30.28,30.33,30.2,30.21,15825.0
2025-07-15,30.45,30.59,30.43,30.5,19649.0
2025-07-16,30.61,30.61,29.88,30.01,22450.0
2025-07-17,30.14,30.23,30.12,30.19,14152.0
2025-07-18,30.63,30.7,30.59,30.655,25158.0
2025-07-21,30.53,30.53,30.4,30.4,25936.0
2025-07-22,30.37,30.46,30.3,30.36,23734.0
2025-07-23,30.26,30.81,30.26,30.35,62562.0
2025-07-24,30.82,30.89,30.75,30.87,68296.0
2025-07-25,30.92,31.15,30.9,30.93,19733.0
2025-07-28,31.2,31.29,31.2,31.24,10849.0
2025-07-29,30.98,31.03,30.94,31.03,25337.0
2025-07-30,31.06,31.14,31.0,31.1,23803.0
2025-07-31,30.97,31.03,30.89,30.93,27534.0
2025-08-01,31.13,31.13,30.81,30.89,21681.0
2025-08-04,30.55,30.69,30.54,30.68,13495.0
2025-08-05,31.01,31.04,30.9,30.9,180716.0
2025-08-06,30.94,31.27,30.94,31.27,19518.0
2025-08-07,31.09,31.15,31.01,31.02,18311.0
2025-08-08,31.1,31.15,31.07,31.13,13217.0
2025-08-11,31.13,31.16,31.03,31.06,15371.0
2025-08-12,31.09,31.09,30.91,30.97,25625.0
2025-08-13,31.51,31.56,31.47,31.49,19585.0
2025-08-14,31.7,31.75,31.65,31.68,17054.0
2025-08-15,31.41,31.49,31.35,31.45,39503.0
2025-08-18,31.14,31.27,31.14,31.23,20212.0
2025-08-19,31.38,31.38,31.14,31.18,16180.0
2025-08-20,30.89,31.22,30.89,31.09,196116.0
2025-08-21,31.06,31.15,31.04,31.05,14094.0
2025-08-22,31.18,31.19,31.11,31.11,30316.0
2025-08-25,32.68,32.68,31.67,31.72,28312.0
2025-08-26,31.72,31.72,31.4,31.51,22009.0
2025-08-27,31.66,31.74,31.63,31.66,34940.0
2025-08-28,31.77,31.89,31.71,31.85,21200.0
2025-08-29,31.7,31.72,31.64,31.65,20085.0
2025-09-01,31.6,31.6,31.28,31.28,13107.0
2025-09-02,31.41,31.45,31.34,31.36,10080.0
2025-09-03,31.19,31.2,31.02,31.05,52895.0
2025-09-04,31.27,31.27,31.17,31.24,15472.0
2025-09-05,31.62,31.67,31.35,31.67,128467.0
2025-09-08,31.86,31.87,31.7,31.78,17655.0
2025-09-09,31.79,31.95,31.79,31.85,9963.0
2025-09-10,31.55,31.55,31.39,31.39,33598.0
2025-09-11,31.51,31.58,31.48,31.49,21314.0
2025-09-12,32.0,32.12,31.98,32.1,37841.0
2025-09-15,31.98,32.0,31.76,31.9,15641.0
2025-09-16,31.81,31.89,31.81,31.84,14369.0
2025-09-17,31.89,31.89,31.66,31.68,27181.0
2025-09-18,31.7,31.8,31.66,31.67,113024.0
2025-09-19,32.15,32.21,32.12,32.14,64373.0
2025-09-22,32.04,32.05,31.95,32.02,23721.0
2025-09-23,32.08,32.09,32.02,32.05,17317.0
2025-09-24,32.0,32.0,31.85,31.98,33935.0
2025-09-25,31.7,31.72,31.63,31.645,22482.0
2025-09-26,31.48,31.49,31.4,31.43,30004.0
2025-09-29,31.93,31.94,31.75,31.84,22850.0
2025-09-30,31.81,31.81,31.69,31.78,26249.0
2025-10-01,31.82,31.83,31.72,31.8,27603.0
2025-10-02,31.86,31.91,31.79,31.79,19457.0
2025-10-03,31.95,32.05,31.92,32.01,15649.0
2025-10-06,32.12,32.13,32.01,32.06,5774.0
2025-10-07,31.96,32.0,31.91,32.0,9116.0
2025-10-08,31.83,31.83,31.64,31.76,35827.0
2025-10-09,32.06,32.16,32.0,32.03,10893.0
2025-10-10,31.81,31.82,31.72,31.72,11236.0
2025-10-13,31.22,31.42,31.22,31.35,35807.0
2025-10-14,31.8,31.83,31.37,31.37,33927.0
2025-10-15,31.855,31.97,31.835,31.93,14535.0
2025-10-16,31.94,31.94,31.8,31.88,7768.0
2025-10-17,31.56,31.6,31.39,31.39,14791.0
2025-10-20,31.69,31.75,31.55,31.73,15035.0
2025-10-21,31.88,32.03,31.8,31.8,27567.0
2025-10-22,32.1,32.1,31.89,32.03,20973.0
2025-10-23,31.78,31.83,31.65,31.81,12521.0
2025-10-24,32.23,32.49,32.22,32.27,47392.0
2025-10-27,32.55,32.57,32.5,32.55,12675.0
2025-10-28,32.42,32.47,32.31,32.36,12807.0
2025-10-29,32.17,32.17,32.08,32.11,21865.0
2025-10-30,32.0,32.11,31.9,31.965,8066.0
2025-10-31,31.7,31.7,31.59,31.59,9583.0
2025-11-03,31.62,31.65,31.53,31.53,12651.0
2025-11-04,31.63,31.64,31.47,31.48,36562.0
2025-11-05,31.48,31.48,31.11,31.31,31114.0
2025-11-06,31.69,31.69,31.41,31.41,31379.0
2025-11-07,31.18,31.25,31.08,31.18,15315.0
2025-11-10,31.5,31.5,31.4,31.49,9445.0
2025-11-11,31.64,31.64,31.53,31.58,67011.0
2025-11-12,31.485,31.69,31.425,31.53,17233.0
2025-11-13,31.65,31.77,31.65,31.71,18992.0
2025-11-14,31.04,31.1,30.97,30.97,28190.0
2025-11-17,30.97,30.97,30.86,30.87,25611.0
2025-11-18,30.43,30.43,30.16,30.17,93243.0
2025-11-19,30.32,30.42,30.27,30.31,49376.0
2025-11-20,30.58,30.73,30.45,30.7,46229.0
2025-11-21,30.11,30.22,29.94,30.06,21509.0
2025-11-24,30.78,30.82,30.7,30.73,12568.0
2025-11-25,31.26,31.26,30.86,30.89,24870.0
2025-11-26,31.28,31.5,31.28,31.49,22642.0