Date,Open,High,Low,Close,Volume
2023-10-20,23.20345099502104,23.21294525916704,23.20345099502104,23.21294525916704,408.0
2023-10-27,23.250920576017755,23.27940336854285,23.250920576017755,23.269909104367827,118155.0
2023-10-30,23.26991225669596,23.26991225669596,23.23193519485114,23.26041799123476,248966.0
2023-10-31,23.23193262714385,23.250921155967564,23.222438362732007,23.250921155967564,517911.0
2023-11-01,23.160730777063726,23.17497126974456,23.136996018980344,23.17497126974456,39721.0
2023-11-02,23.459791158570937,23.488273953771035,23.459791158570937,23.469285423637636,281526.0
2023-11-03,23.51675624832731,23.51675624832731,23.47877918886902,23.51675624832731,4908.0
2023-11-06,23.602199819293585,23.61169408295059,23.58321129197959,23.61169408295059,147887.0
2023-11-07,23.58321502141725,23.592709286575666,23.57372075625884,23.58321502141725,977404.0
2023-11-08,23.635431976610967,23.66866099840208,23.61169721973816,23.63068393872889,744413.0
2023-11-09,23.735115951791517,23.735115951791517,23.68289840696227,23.697138897062736,203354.0
2023-11-10,23.497766475751217,23.526249268838423,23.47877794702641,23.526249268838423,2516.0
2023-11-13,23.455043702099,23.478778458098773,23.421814681530176,23.45029747523737,34917.0
2023-11-14,23.44555132827824,23.478780351526787,23.440805101033845,23.478780351526787,174439.0
2023-11-15,23.649668822732973,23.687645876551628,23.64017455927831,23.687645876551628,46079.0
2023-11-16,23.640175063075937,23.640175063075937,23.58321129197959,23.61169408295059,21582.0
2023-11-17,23.64967246856548,23.66866099840208,23.63068393872889,23.63068393872889,1603.0
2023-11-20,23.625936468035096,23.659165488077047,23.625936468035096,23.64017695924,3790.0
2023-11-21,23.763601402854192,23.763601402854192,23.735118608619345,23.735118608619345,728.0
2023-11-22,23.70663383705397,23.70663383705397,23.66865859208747,23.67815285604052,178000.0
2023-11-23,23.72562111952468,23.72562111952468,23.687645876551628,23.687645876551628,26922.0
2023-11-24,23.67815534492033,23.67815534492033,23.64017828511626,23.659166815018292,7363.0
2023-11-27,23.64017755437023,23.64017755437023,23.554730983298207,23.59270804192836,4086.0
2023-11-28,23.644926323014708,23.67815534492033,23.63068402016524,23.659166815018292,2329.0
2023-11-29,23.773095154905416,23.83005893130078,23.773095154905416,23.81107040222039,10052.0
2023-11-30,23.85854057848204,23.887023372895808,23.820565330109545,23.820565330109545,5978.0
2023-12-01,23.796829247616323,23.82056400288242,23.773094492350225,23.80157547433124,2916.0
2023-12-04,23.906011969804275,23.925000499466904,23.87752917531033,23.87752917531033,12444.0
2023-12-05,23.877529838104625,23.896518368294338,23.85854130791491,23.887024103199487,997.0
2023-12-06,23.99146052157633,23.99146052157633,23.93449492788916,23.93449492788916,3215.0
2023-12-07,23.972468834115745,24.01044589157378,23.943986041022224,23.943986041022224,1222.0
2023-12-08,23.96,23.96,23.915,23.955,11112.0
2023-12-11,23.945,23.945,23.885,23.935,16695.0
2023-12-12,23.905,23.925,23.865,23.925,9523.0
2023-12-13,23.885,23.885,23.86,23.885,2148.0
2023-12-14,24.245,24.275,24.24,24.265,8130.0
2023-12-15,24.4,24.41,24.38,24.4,12858.0
2023-12-18,24.43,24.43,24.37,24.43,4103.0
2023-12-19,24.37,24.37,24.325,24.325,3481.0
2023-12-20,24.37,24.38,24.35,24.37,6995.0
2023-12-21,24.435,24.445,24.41,24.42,6541.0
2023-12-22,24.39,24.4,24.37,24.38,20002.0
2023-12-27,24.37,24.39,24.36,24.36,6704.0
2023-12-28,24.58,24.58,24.41,24.41,2157.0
2023-12-29,24.39,24.4,24.39,24.39,3363.0
2024-01-02,24.5,24.5,24.24,24.3,2540.0
2024-01-03,24.26,24.315,24.26,24.3,2450.0
2024-01-04,24.335,24.355,24.305,24.335,3611.0
2024-01-05,24.23,24.24,24.195,24.2,361.0
2024-01-08,24.2,24.2,24.125,24.125,12119.0
2024-01-09,24.175,24.24,24.175,24.24,5597.0
2024-01-10,24.2,24.22,24.165,24.21,3779.0
2024-01-11,24.21,24.22,24.195,24.21,5055.0
2024-01-12,24.325,24.325,24.29,24.305,5821.0
2024-01-15,24.385,24.42,24.385,24.41,3737.0
2024-01-16,24.365,24.365,24.315,24.315,3148.0
2024-01-17,24.26,24.3,24.25,24.25,3319.0
2024-01-18,24.2,24.22,24.185,24.21,6360.0
2024-01-19,24.145,24.195,24.145,24.195,4336.0
2024-01-22,24.22,24.27,24.22,24.26,4843.0
2024-01-23,24.23,24.24,24.195,24.21,10516.0
2024-01-24,24.155,24.21,24.135,24.21,9959.0
2024-01-25,24.08,24.145,24.06,24.145,6754.0
2024-01-29,24.155,24.185,24.145,24.145,3285.0
2024-01-30,24.22,24.3,24.22,24.3,11975.0
2024-01-31,24.255,24.3,24.255,24.3,9301.0
2024-02-01,24.405,24.42,24.385,24.42,1438.0
2024-02-02,24.41,24.43,24.395,24.41,4489.0
2024-02-05,24.15,24.155,24.115,24.125,49322.0
2024-02-06,24.05,24.09,24.05,24.07,18161.0
2024-02-07,24.105,24.165,24.105,24.165,19093.0
2024-02-08,24.1,24.135,24.08,24.135,10980.0
2024-02-09,24.07,24.095,24.05,24.09,1910.0
2024-02-12,24.01,24.07,24.01,24.07,16791.0
2024-02-13,24.025,24.05,24.025,24.04,23476.0
2024-02-14,23.88,23.905,23.88,23.88,65289.0
2024-02-15,23.995,24.05,23.985,24.04,13262.0
2024-02-16,24.03,24.03,23.985,24.0,12441.0
2024-02-19,24.01,24.02,23.99,24.01,10328.0
2024-02-20,23.97,24.0,23.965,23.985,10137.0
2024-02-21,24.0,24.03,23.985,23.99,29178.0
2024-02-22,23.975,24.0,23.975,24.0,6474.0
2024-02-23,23.915,23.945,23.885,23.915,4058.0
2024-02-26,24.02,24.04,24.0,24.0,3752.0
2024-02-27,24.01,24.02,23.975,24.01,8943.0
2024-02-28,23.975,23.985,23.955,23.985,7382.0
2024-02-29,24.025,24.04,24.0,24.04,4062.0
2024-03-01,24.095,24.115,24.07,24.115,4365.0
2024-03-04,24.165,24.185,24.135,24.135,6413.0
2024-03-05,24.145,24.195,24.135,24.155,6671.0
2024-03-06,24.24,24.28,24.22,24.28,5082.0
2024-03-07,24.315,24.315,24.27,24.29,11157.0
2024-03-08,24.275,24.3,24.25,24.3,3624.0
2024-03-11,24.325,24.325,24.3,24.315,2964.0
2024-03-12,24.255,24.26,24.23,24.23,3618.0
2024-03-13,24.225,24.23,24.2,24.22,7740.0
2024-03-14,24.155,24.185,24.155,24.175,8805.0
2024-03-15,24.02,24.05,24.02,24.05,7189.0
2024-03-18,24.01,24.03,24.005,24.03,4633.0
2024-03-19,24.0,24.01,23.985,23.99,4248.0
2024-03-20,24.03,24.05,24.03,24.04,11532.0
2024-03-21,24.12,24.145,24.105,24.105,10697.0
2024-03-22,24.185,24.185,24.145,24.175,5908.0
2024-03-25,24.23,24.27,24.21,24.25,3314.0
2024-03-26,24.175,24.195,24.155,24.155,6075.0
2024-03-27,24.185,24.185,24.155,24.155,9936.0
2024-03-28,24.21,24.21,24.195,24.21,2779.0
2024-04-02,24.135,24.165,24.09,24.165,106823.0
2024-04-03,24.09,24.1,24.07,24.08,11983.0
2024-04-04,24.09,24.09,24.04,24.04,5688.0
2024-04-05,24.155,24.155,24.125,24.155,1720.0
2024-04-08,24.005,24.02,23.995,24.01,16070.0
2024-04-09,24.045,24.09,24.045,24.05,4237.0
2024-04-10,24.135,24.145,24.11,24.11,2834.0
2024-04-11,23.925,23.925,23.82,23.88,53169.0
2024-04-12,23.88,23.88,23.87,23.88,18273.0
2024-04-15,23.925,23.925,23.885,23.885,13313.0
2024-04-16,23.89,23.89,23.86,23.86,9943.0
2024-04-17,23.79,23.8,23.77,23.77,2643.0
2024-04-18,23.84,23.895,23.84,23.885,1057.0
2024-04-19,23.86,23.985,23.86,23.885,19683.0
2024-04-22,23.85,23.85,23.785,23.81,11799.0
2024-04-23,23.88,23.885,23.85,23.885,15643.0
2024-04-24,23.87,23.88,23.85,23.85,5901.0
2024-04-26,23.78,23.82,23.765,23.8,45824.0
2024-04-29,23.87,23.885,23.85,23.86,17384.0
2024-04-30,23.935,23.965,23.915,23.955,116247.0
2024-05-01,23.81,23.85,23.8,23.82,33916.0
2024-05-02,23.84,23.885,23.84,23.885,18016.0
2024-05-03,23.925,23.945,23.905,23.945,28100.0
2024-05-06,24.04,24.09,24.01,24.09,8895.0
2024-05-07,24.07,24.09,24.04,24.09,8776.0
2024-05-08,24.06,24.06,24.02,24.05,14547.0
2024-05-09,24.015,24.03,24.005,24.02,11825.0
2024-05-10,24.12,24.12,24.07,24.08,23884.0
2024-05-13,24.07,24.08,24.05,24.08,8088.0
2024-05-14,24.1,24.1,24.07,24.07,10233.0
2024-05-15,24.13,24.145,24.12,24.12,4441.0
2024-05-16,24.29,24.3,24.27,24.3,8986.0
2024-05-17,24.235,24.24,24.195,24.195,9626.0
2024-05-20,24.195,24.195,24.155,24.155,5211.0
2024-05-21,24.175,24.175,24.145,24.175,15396.0
2024-05-22,24.235,24.24,24.205,24.225,15706.0
2024-05-23,24.215,24.225,24.185,24.185,15069.0
2024-05-24,24.11,24.135,24.11,24.12,15279.0
2024-05-27,24.155,24.155,24.125,24.125,10529.0
2024-05-28,24.145,24.145,24.125,24.125,31663.0
2024-05-29,24.07,24.08,24.03,24.03,11482.0
2024-05-30,24.02,24.03,24.01,24.03,7095.0
2024-05-31,24.12,24.125,24.11,24.12,3465.0
2024-06-03,24.185,24.205,24.17,24.175,17712.0
2024-06-04,24.295,24.31,24.28,24.31,3341.0
2024-06-05,24.35,24.375,24.35,24.375,4827.0
2024-06-06,24.445,24.445,24.395,24.435,14599.0
2024-06-07,24.405,24.415,24.385,24.405,11967.0
2024-06-11,24.195,24.215,24.185,24.205,15419.0
2024-06-12,24.26,24.26,24.235,24.235,2741.0
2024-06-13,24.29,24.32,24.27,24.27,7375.0
2024-06-14,24.355,24.37,24.33,24.355,50100.0
2024-06-17,24.36,24.365,24.34,24.34,5722.0
2024-06-18,24.395,24.395,24.365,24.385,4564.0
2024-06-19,24.455,24.465,24.435,24.465,8099.0
2024-06-20,24.445,24.47,24.405,24.455,9084.0
2024-06-21,24.44,24.465,24.435,24.445,8930.0
2024-06-24,24.425,24.445,24.425,24.445,4600.0
2024-06-25,24.435,24.465,24.435,24.435,14149.0
2024-06-26,24.445,24.445,24.405,24.435,15955.0
2024-06-27,24.365,24.395,24.365,24.385,6743.0
2024-06-28,24.445,24.455,24.425,24.455,6195.0
2024-07-01,24.375,24.375,24.32,24.34,51279.0
2024-07-02,24.27,24.32,24.27,24.32,11342.0
2024-07-03,24.32,24.33,24.315,24.32,8135.0
2024-07-04,24.395,24.395,24.365,24.365,2731.0
2024-07-05,24.385,24.435,24.385,24.425,9106.0
2024-07-08,24.495,24.5,24.475,24.5,2014.0
2024-07-09,24.5,24.51,24.485,24.485,21173.0
2024-07-10,24.465,24.475,24.445,24.465,15707.0
2024-07-11,24.52,24.52,24.485,24.485,15566.0
2024-07-12,24.555,24.57,24.55,24.57,6679.0
2024-07-15,24.52,24.56,24.52,24.55,7044.0
2024-07-16,24.63,24.635,24.6,24.6,4440.0
2024-07-17,24.675,24.685,24.645,24.645,3541.0
2024-07-18,24.685,24.685,24.645,24.645,9713.0
2024-07-19,24.62,24.62,24.585,24.59,7747.0
2024-07-22,24.635,24.635,24.56,24.56,4663.0
2024-07-23,24.56,24.56,24.53,24.56,4522.0
2024-07-24,24.51,24.52,24.495,24.5,16127.0
2024-07-25,24.485,24.5,24.465,24.465,30654.0
2024-07-26,24.5,24.53,24.5,24.5,12420.0
2024-07-29,24.61,24.62,24.58,24.58,6454.0
2024-07-30,24.58,24.62,24.58,24.6,13944.0
2024-07-31,24.635,24.645,24.61,24.645,23810.0
2024-08-01,24.8,24.81,24.755,24.755,4782.0
2024-08-02,24.85,24.85,24.82,24.83,4746.0
2024-08-05,24.995,25.005,24.915,25.005,27002.0
2024-08-06,24.905,24.925,24.86,24.895,3633.0
2024-08-07,24.815,24.84,24.81,24.83,4501.0
2024-08-08,24.78,24.83,24.78,24.82,9186.0
2024-08-09,24.77,24.78,24.745,24.76,8639.0
2024-08-12,24.79,24.81,24.77,24.79,11725.0
2024-08-13,24.87,24.89,24.84,24.88,10515.0
2024-08-14,24.895,24.925,24.895,24.925,14261.0
2024-08-15,24.895,24.895,24.87,24.87,3151.0
2024-08-16,24.86,24.87,24.84,24.84,4145.0
2024-08-19,24.83,24.895,24.81,24.895,3021.0
2024-08-20,24.87,24.87,24.82,24.83,1596.0
2024-08-21,24.945,24.975,24.935,24.965,7576.0
2024-08-22,24.985,24.995,24.965,24.995,3663.0
2024-08-23,24.945,24.965,24.915,24.915,3738.0
2024-08-26,25.08,25.1,25.06,25.09,6712.0
2024-08-27,25.12,25.12,25.03,25.03,7072.0
2024-08-28,25.07,25.085,25.04,25.07,2332.0
2024-08-29,25.04,25.08,25.04,25.07,3469.0
2024-08-30,25.015,25.04,25.005,25.03,2851.0
2024-09-02,24.955,24.975,24.915,24.915,13419.0
2024-09-03,24.905,24.965,24.905,24.965,17321.0
2024-09-04,25.005,25.015,24.985,25.015,8123.0
2024-09-05,25.03,25.06,25.025,25.06,4122.0
2024-09-06,25.08,25.1,25.05,25.1,9302.0
2024-09-09,25.045,25.07,25.03,25.06,6655.0
2024-09-10,25.13,25.14,25.11,25.14,10021.0
2024-09-11,25.185,25.245,25.185,25.245,6348.0
2024-09-12,25.195,25.205,25.175,25.185,3584.0
2024-09-13,25.265,25.265,25.245,25.265,13695.0
2024-09-16,25.31,25.32,25.29,25.31,4094.0
2024-09-17,25.37,25.39,25.37,25.37,4289.0
2024-09-18,25.38,25.39,25.35,25.38,14736.0
2024-09-19,25.275,25.285,25.235,25.275,5631.0
2024-09-20,25.37,25.38,25.34,25.34,4340.0
2024-09-23,25.3,25.3,25.28,25.29,3026.0
2024-09-24,25.32,25.33,25.275,25.275,23942.0
2024-09-25,25.36,25.37,25.32,25.33,19990.0
2024-09-26,25.265,25.31,25.265,25.31,9921.0
2024-09-27,25.235,25.265,25.225,25.225,4817.0
2024-09-30,25.31,25.31,25.275,25.31,6279.0
2024-10-01,25.3,25.31,25.29,25.29,9473.0
2024-10-02,25.385,25.385,25.35,25.385,6225.0
2024-10-03,25.325,25.34,25.3,25.33,6424.0
2024-10-04,25.25,25.29,25.23,25.28,3904.0
2024-10-07,25.055,25.085,25.05,25.085,3361.0
2024-10-08,25.055,25.095,25.03,25.095,5056.0
2024-10-09,25.055,25.075,25.055,25.065,16242.0
2024-10-10,25.02,25.04,25.0,25.02,5204.0
2024-10-11,25.05,25.105,25.05,25.095,4433.0
2024-10-14,25.02,25.085,25.01,25.05,183370.0
2024-10-15,25.085,25.085,25.04,25.055,43352.0
2024-10-16,25.065,25.085,25.055,25.055,5341.0
2024-10-17,25.115,25.115,25.055,25.055,9814.0
2024-10-18,25.02,25.055,24.98,24.98,20923.0
2024-10-21,25.04,25.05,25.02,25.02,30750.0
2024-10-22,24.9,24.9,24.815,24.845,13149.0
2024-10-23,24.88,24.895,24.855,24.875,8878.0
2024-10-24,24.835,24.845,24.795,24.835,28776.0
2024-10-25,24.825,24.865,24.825,24.865,3524.0
2024-10-28,24.72,24.74,24.69,24.74,12555.0
2024-10-29,24.73,24.74,24.7,24.73,9836.0
2024-10-30,24.785,24.795,24.755,24.755,1639.0
2024-10-31,24.79,24.815,24.785,24.815,4911.0
2024-11-01,24.755,24.815,24.755,24.815,2780.0
2024-11-04,24.785,24.785,24.72,24.765,11433.0
2024-11-05,24.72,24.72,24.66,24.72,39598.0
2024-11-06,24.69,24.69,24.505,24.555,10892.0
2024-11-07,24.765,24.765,24.68,24.69,11282.0
2024-11-08,24.805,24.815,24.765,24.805,14144.0
2024-11-11,24.815,24.825,24.785,24.815,20390.0
2024-11-12,24.445,24.865,24.445,24.825,10065.0
2024-11-13,24.69,24.7,24.61,24.62,12220.0
2024-11-14,24.595,24.61,24.535,24.535,22423.0
2024-11-15,24.63,24.63,24.555,24.585,9578.0
2024-11-18,24.6,24.62,24.595,24.6,2016.0
2024-11-19,24.67,24.67,24.65,24.67,17189.0
2024-11-20,24.7,24.72,24.65,24.68,26855.0
2024-11-21,24.68,24.7,24.66,24.66,3127.0
2024-11-22,24.65,24.68,24.63,24.64,6675.0
2024-11-25,24.74,24.745,24.71,24.71,8233.0
2024-11-26,24.795,24.795,24.745,24.745,16816.0
2024-11-27,24.72,24.775,24.72,24.73,10581.0
2024-11-28,24.795,24.845,24.775,24.845,13724.0
2024-11-29,24.875,24.875,24.82,24.855,10279.0
2024-12-02,24.895,24.895,24.825,24.845,14051.0
2024-12-03,24.855,24.89,24.835,24.875,7943.0
2024-12-04,24.885,24.91,24.885,24.9,10083.0
2024-12-05,24.95,24.96,24.91,24.95,5629.0
2024-12-06,24.96,24.96,24.92,24.94,9424.0
2024-12-09,24.92,24.96,24.92,24.95,6840.0
2024-12-10,24.92,24.92,24.885,24.885,8813.0
2024-12-11,24.865,24.895,24.845,24.845,4476.0
2024-12-12,24.875,24.875,24.815,24.845,14118.0
2024-12-13,24.795,24.795,24.745,24.745,8574.0
2024-12-16,24.73,24.73,24.69,24.69,21189.0
2024-12-17,24.68,24.69,24.65,24.65,17739.0
2024-12-18,24.67,24.68,24.63,24.64,19499.0
2024-12-19,24.495,24.505,24.445,24.485,12267.0
2024-12-20,24.41,24.41,24.37,24.41,7578.0
2024-12-23,24.445,24.455,24.42,24.455,7853.0
2024-12-24,24.445,24.445,24.39,24.39,4124.0
2024-12-27,24.43,24.465,24.43,24.43,3760.0
2024-12-30,24.39,24.4,24.38,24.4,9031.0
2024-12-31,24.475,24.505,24.445,24.445,874.0
2025-01-02,24.435,24.465,24.425,24.465,814.0
2025-01-03,24.465,24.505,24.465,24.475,1178.0
2025-01-06,24.455,24.455,24.36,24.41,11894.0
2025-01-07,24.41,24.425,24.39,24.425,3161.0
2025-01-08,24.37,24.42,24.36,24.4,6998.0
2025-01-09,24.42,24.455,24.42,24.455,5476.0
2025-01-10,24.42,24.42,24.38,24.38,3912.0
2025-01-13,24.4,24.4,24.28,24.28,5923.0
2025-01-14,24.39,24.39,24.36,24.36,5489.0
2025-01-15,24.37,24.39,24.35,24.38,5791.0
2025-01-16,24.535,24.535,24.495,24.535,3554.0
2025-01-17,24.565,24.595,24.535,24.595,4686.0
2025-01-20,24.545,24.565,24.525,24.525,4536.0
2025-01-21,24.66,24.68,24.62,24.63,9060.0
2025-01-22,24.585,24.585,24.525,24.525,4592.0
2025-01-23,24.575,24.575,24.535,24.535,4027.0
2025-01-24,24.61,24.64,24.565,24.565,3371.0
2025-01-28,24.72,24.74,24.66,24.73,5139.0
2025-01-29,24.75,24.78,24.74,24.74,3849.0
2025-01-30,24.77,24.77,24.7,24.72,14965.0
2025-01-31,24.73,24.75,24.68,24.68,4261.0
2025-02-03,24.765,24.835,24.765,24.815,4010.0
2025-02-04,24.785,24.805,24.76,24.76,34363.0
2025-02-05,24.845,24.875,24.845,24.845,11300.0
2025-02-06,24.97,24.99,24.945,24.945,27881.0
2025-02-07,24.945,24.945,24.915,24.935,13492.0
2025-02-10,24.885,24.885,24.845,24.885,14503.0
2025-02-11,24.905,24.905,24.845,24.845,45708.0
2025-02-12,24.835,24.875,24.835,24.855,6308.0
2025-02-13,24.73,24.76,24.71,24.71,37175.0
2025-02-14,24.855,24.855,24.805,24.855,12738.0
2025-02-17,24.89,24.895,24.865,24.895,6488.0
2025-02-18,24.865,24.895,24.845,24.875,13174.0
2025-02-19,24.825,24.825,24.805,24.825,7308.0
2025-02-20,24.875,24.895,24.865,24.865,8107.0
2025-02-21,24.915,24.945,24.895,24.945,1649.0
2025-02-24,24.99,24.99,24.925,24.935,5899.0
2025-02-25,25.05,25.06,25.01,25.04,158426.0
2025-02-26,25.06,25.13,25.05,25.09,5007.0
2025-02-27,25.11,25.13,25.09,25.13,18090.0
2025-02-28,25.09,25.195,25.09,25.185,2747.0
2025-03-03,25.255,25.255,25.205,25.245,17757.0
2025-03-04,25.36,25.39,25.35,25.35,6906.0
2025-03-05,25.205,25.225,25.165,25.175,5315.0
2025-03-06,25.13,25.13,25.08,25.1,10542.0
2025-03-07,25.145,25.185,25.145,25.155,12024.0
2025-03-10,25.155,25.155,25.11,25.14,7192.0
2025-03-11,25.255,25.275,25.205,25.235,10137.0
2025-03-12,25.14,25.145,25.11,25.11,25378.0
2025-03-13,25.12,25.14,25.1,25.1,4582.0
2025-03-14,25.13,25.13,25.1,25.1,8042.0
2025-03-17,25.09,25.09,25.05,25.08,8223.0
2025-03-18,25.09,25.11,25.07,25.08,9608.0
2025-03-19,25.1,25.12,25.06,25.06,14753.0
2025-03-20,25.255,25.255,25.225,25.245,4270.0
2025-03-21,25.255,25.265,25.235,25.255,7688.0
2025-03-24,25.195,25.215,25.175,25.175,12144.0
2025-03-25,25.175,25.175,25.14,25.14,9316.0
2025-03-26,25.185,25.185,25.145,25.145,1670.0
2025-03-27,25.205,25.215,25.165,25.195,1735.0
2025-03-28,25.225,25.265,25.225,25.265,12736.0
2025-03-31,25.42,25.43,25.37,25.38,36970.0
2025-04-01,25.42,25.47,25.42,25.44,1573.0
2025-04-02,25.39,25.44,25.39,25.43,856.0
2025-04-03,25.625,25.645,25.555,25.565,46729.0
2025-04-04,25.585,25.695,25.575,25.675,9811.0
2025-04-07,25.645,25.645,25.525,25.525,9383.0
2025-04-08,25.245,25.275,25.215,25.215,6778.0
2025-04-09,25.09,25.09,24.755,24.845,7414.0
2025-04-10,25.115,25.215,25.105,25.135,26078.0
2025-04-11,24.865,24.88,24.795,24.855,6244.0
2025-04-14,24.835,24.91,24.835,24.845,5239.0
2025-04-15,25.0,25.08,24.99,25.08,3142.0
2025-04-16,25.05,25.09,24.98,25.09,9509.0
2025-04-17,25.105,25.115,25.0,25.0,16382.0
2025-04-22,25.035,25.06,24.94,24.94,5653.0
2025-04-23,25.155,25.195,25.135,25.185,12119.0
2025-04-24,25.195,25.205,25.165,25.165,6923.0
2025-04-28,25.36,25.37,25.31,25.31,46874.0
2025-04-29,25.4,25.41,25.37,25.38,7833.0
2025-04-30,25.43,25.45,25.4,25.4,7419.0
2025-05-01,25.44,25.45,25.41,25.41,7747.0
2025-05-02,25.36,25.39,25.33,25.33,4934.0
2025-05-05,25.255,25.285,25.215,25.215,12215.0
2025-05-06,25.225,25.235,25.175,25.175,8331.0
2025-05-07,25.285,25.34,25.275,25.33,20764.0
2025-05-08,25.33,25.35,25.295,25.295,8280.0
2025-05-09,25.255,25.275,25.225,25.235,4431.0
2025-05-12,25.225,25.245,25.205,25.235,3221.0
2025-05-13,25.09,25.095,25.05,25.05,9683.0
2025-05-14,25.095,25.155,25.095,25.115,10896.0
2025-05-15,25.095,25.105,25.08,25.105,10812.0
2025-05-16,25.215,25.235,25.185,25.235,2630.0
2025-05-19,25.185,25.185,25.07,25.07,3674.0
2025-05-20,25.195,25.255,25.195,25.195,12698.0
2025-05-21,25.195,25.195,25.115,25.155,11956.0
2025-05-22,25.07,25.07,25.01,25.05,8860.0
2025-05-23,25.09,25.145,25.08,25.08,37448.0
2025-05-26,25.06,25.09,25.05,25.08,5759.0
2025-05-27,25.155,25.195,25.14,25.155,10677.0
2025-05-28,25.205,25.205,25.135,25.135,4094.0
2025-05-29,25.135,25.145,25.105,25.135,24159.0
2025-05-30,25.205,25.245,25.195,25.195,6853.0
2025-06-02,25.265,25.285,25.235,25.275,4683.0
2025-06-03,25.195,25.265,25.195,25.225,12573.0
2025-06-04,25.185,25.225,25.175,25.205,6683.0
2025-06-05,25.305,25.31,25.265,25.265,5934.0
2025-06-06,25.205,25.265,25.205,25.255,3416.0
2025-06-10,25.145,25.145,25.09,25.095,6960.0
2025-06-11,25.135,25.155,25.095,25.095,7369.0
2025-06-12,25.155,25.215,25.155,25.165,4285.0
2025-06-13,25.265,25.34,25.255,25.255,40480.0
2025-06-16,25.215,25.215,25.145,25.145,10084.0
2025-06-17,25.215,25.225,25.165,25.205,11155.0
2025-06-18,25.305,25.305,25.245,25.285,6137.0
2025-06-19,25.265,25.31,25.255,25.31,6841.0
2025-06-20,25.31,25.32,25.275,25.295,5389.0
2025-06-23,24.855,25.36,24.855,25.36,14874.0
2025-06-24,25.38,25.38,25.35,25.36,3825.0
2025-06-25,25.41,25.42,25.38,25.38,13442.0
2025-06-26,25.46,25.47,25.43,25.44,9123.0
2025-06-27,25.5,25.52,25.45,25.45,6213.0
2025-06-30,25.47,25.5,25.45,25.47,3607.0
2025-07-01,25.555,25.585,25.55,25.585,9186.0
2025-07-02,25.545,25.545,25.52,25.545,6193.0
2025-07-03,25.555,25.555,25.525,25.545,7539.0
2025-07-04,25.465,25.485,25.44,25.485,4496.0
2025-07-07,25.425,25.485,25.425,25.485,6032.0
2025-07-08,25.425,25.455,25.415,25.445,12201.0
2025-07-09,25.415,25.415,25.395,25.415,134458.0
2025-07-10,25.465,25.505,25.465,25.465,9918.0
2025-07-11,25.485,25.485,25.455,25.475,23119.0
2025-07-14,25.445,25.465,25.415,25.415,49884.0
2025-07-15,25.445,25.455,25.415,25.445,30863.0
2025-07-16,25.375,25.405,25.375,25.375,4563.0
2025-07-17,25.455,25.455,25.435,25.455,6131.0
2025-07-18,25.495,25.545,25.495,25.545,8923.0
2025-07-21,25.495,25.535,25.495,25.495,7784.0
2025-07-22,25.605,25.605,25.585,25.605,6218.0
2025-07-23,25.575,25.595,25.565,25.575,7654.0
2025-07-24,25.495,25.525,25.475,25.515,2727.0
2025-07-25,25.545,25.585,25.545,25.575,5690.0
2025-07-28,25.555,25.575,25.505,25.505,8964.0
2025-07-29,25.515,25.545,25.515,25.545,6840.0
2025-07-30,25.665,25.665,25.625,25.665,17378.0
2025-07-31,25.605,25.615,25.565,25.615,28868.0
2025-08-01,25.495,25.535,25.495,25.505,50572.0
2025-08-04,25.71,25.71,25.635,25.655,30026.0
2025-08-05,25.75,25.78,25.73,25.74,3845.0
2025-08-06,25.73,25.73,25.72,25.72,9250.0
2025-08-07,25.72,25.72,25.675,25.71,4752.0
2025-08-08,25.74,25.74,25.71,25.71,10715.0
2025-08-11,25.705,25.74,25.705,25.74,2942.0
2025-08-12,25.72,25.74,25.705,25.74,64186.0
2025-08-13,25.685,25.705,25.675,25.675,8690.0
2025-08-14,25.78,25.79,25.74,25.74,14426.0
2025-08-15,25.73,25.75,25.715,25.75,9660.0
2025-08-18,25.665,25.685,25.665,25.685,8801.0
2025-08-19,25.615,25.655,25.605,25.605,7461.0
2025-08-20,25.655,25.655,25.605,25.635,2713.0
2025-08-21,25.685,25.685,25.655,25.685,22749.0
2025-08-22,25.665,25.705,25.665,25.695,2251.0
2025-08-25,25.8,25.83,25.8,25.83,6793.0
2025-08-26,25.81,25.81,25.77,25.78,11434.0
2025-08-27,25.86,25.86,25.83,25.86,5545.0
2025-08-28,25.92,25.95,25.91,25.93,3558.0
2025-08-29,25.94,25.94,25.925,25.94,4604.0
2025-09-01,25.86,25.91,25.86,25.87,4483.0
2025-09-02,25.87,25.89,25.85,25.85,5022.0
2025-09-03,25.86,25.86,25.82,25.84,6456.0
2025-09-04,25.925,25.93,25.9,25.9,3598.0
2025-09-05,25.94,25.98,25.94,25.98,4615.0
2025-09-08,26.03,26.07,26.03,26.03,9639.0
2025-09-09,26.12,26.13,26.11,26.11,3788.0
2025-09-10,26.09,26.1,26.06,26.09,8213.0
2025-09-11,26.07,26.11,26.07,26.11,8359.0
2025-09-12,26.15,26.15,26.11,26.11,4256.0
2025-09-15,26.09,26.12,26.07,26.12,6051.0
2025-09-16,26.12,26.16,26.12,26.16,6512.0
2025-09-17,26.16,26.2,26.14,26.2,7020.0
2025-09-18,26.15,26.16,26.12,26.13,4151.0
2025-09-19,26.1,26.11,26.04,26.08,9642.0
2025-09-22,26.05,26.05,26.01,26.01,3675.0
2025-09-23,26.01,26.02,25.99,25.99,14619.0
2025-09-24,26.07,26.08,26.04,26.08,3651.0
2025-09-25,26.06,26.06,26.01,26.03,9184.0
2025-09-26,25.985,25.99,25.95,25.98,8489.0
2025-09-29,25.98,26.01,25.97,26.01,4589.0
2025-09-30,26.01,26.01,25.95,25.97,54082.0
2025-10-01,26.0,26.01,25.96,26.01,4929.0
2025-10-02,26.04,26.07,26.03,26.06,2513.0
2025-10-03,26.02,26.06,26.0,26.05,9751.0
2025-10-06,25.99,26.0,25.96,25.99,2376.0
2025-10-07,25.95,25.99,25.95,25.99,968.0
2025-10-08,26.03,26.05,26.01,26.02,5264.0
2025-10-09,26.08,26.09,26.03,26.03,3924.0
2025-10-10,26.035,26.05,26.03,26.05,8277.0
2025-10-13,26.11,26.11,26.08,26.11,20973.0
2025-10-14,26.16,26.16,26.12,26.16,13207.0
2025-10-15,26.12,26.16,26.12,26.16,17371.0
2025-10-16,26.14,26.15,26.13,26.15,5538.0
2025-10-17,26.23,26.32,26.19,26.32,6912.0
2025-10-20,26.18,26.18,26.1,26.14,10107.0
2025-10-21,26.16,26.18,26.15,26.17,6795.0
2025-10-22,26.23,26.24,26.21,26.23,4785.0
2025-10-23,26.26,26.29,26.25,26.25,47208.0
2025-10-24,26.22,26.23,26.2,26.2,7827.0
2025-10-27,26.19,26.19,26.14,26.14,10500.0
2025-10-28,26.23,26.23,26.19,26.21,15213.0
2025-10-29,26.2,26.22,26.19,26.22,11397.0
2025-10-30,26.07,26.08,26.05,26.05,13023.0
2025-10-31,26.0,26.04,26.0,26.03,7231.0
2025-11-03,26.05,26.07,26.04,26.07,104233.0
2025-11-04,26.04,26.04,26.0,26.02,43673.0
2025-11-05,26.06,26.09,26.06,26.08,7974.0
2025-11-06,25.92,25.97,25.91,25.97,7992.0
2025-11-07,26.05,26.05,26.0,26.01,5594.0
2025-11-10,25.97,25.99,25.95,25.975,54036.0
2025-11-11,26.01,26.02,26.0,26.02,6792.0
2025-11-12,26.1,26.1,26.06,26.09,9346.0
2025-11-13,26.09,26.09,26.06,26.06,6822.0
2025-11-14,26.04,26.06,26.03,26.05,32237.0
2025-11-17,26.01,26.01,25.97,26.0,7940.0
2025-11-18,26.02,26.02,25.98,26.01,19302.0
2025-11-19,26.02,26.02,25.99,26.02,6521.0
2025-11-20,25.98,26.0,25.96,25.97,5472.0
2025-11-21,25.99,26.02,25.99,26.02,8956.0
2025-11-24,26.03,26.07,26.03,26.07,7659.0
2025-11-25,26.07,26.08,26.05,26.05,4977.0
2025-11-26,26.1,26.14,26.1,26.13,8882.0