Date,Open,High,Low,Close,Volume
2023-02-15,34.69780531348624,34.715634984942895,34.69780531348624,34.715634984942895,396.0
2023-02-16,34.555161095307874,34.555161095307874,34.555161095307874,34.555161095307874,198.0
2023-02-17,34.45709517814431,34.45709517814431,34.45709517814431,34.45709517814431,0.0
2023-02-21,34.77804295741435,34.77804295741435,34.77804295741435,34.77804295741435,0.0
2023-02-22,34.27879043923173,34.27879043923173,34.27879043923173,34.27879043923173,0.0
2023-02-23,34.635399917056894,34.635399917056894,34.635399917056894,34.635399917056894,0.0
2023-02-24,34.95633643473791,34.95633643473791,34.95633643473791,34.95633643473791,0.0
2023-02-27,34.67106536947501,34.67106536947501,34.67106536947501,34.67106536947501,0.0
2023-02-28,34.653223258608435,34.653223258608435,34.653223258608435,34.653223258608435,0.0
2023-03-01,34.929597668547586,34.929597668547586,34.929597668547586,34.929597668547586,0.0
2023-03-02,34.13615866046328,34.13615866046328,34.13615866046328,34.13615866046328,198.0
2023-03-03,34.15398200201483,34.15398200201483,34.15398200201483,34.15398200201483,0.0
2023-03-06,35.009840244159605,35.009840244159605,35.009840244159605,35.009840244159605,0.0
2023-03-07,35.37535131154348,35.39318098044908,35.37535131154348,35.39318098044908,5934.0
2023-03-08,35.55365862394711,35.55365862394711,35.55365862394711,35.55365862394711,198.0
2023-03-09,35.66956289811424,35.66956289811424,35.66956289811424,35.66956289811424,198.0
2023-03-10,36.78395836738137,36.80178804247215,36.78395836738137,36.80178804247215,7714.0
2023-03-13,36.54324448181056,36.54324448181056,36.54324448181056,36.54324448181056,198.0
2023-03-14,36.8196076301607,36.8196076301607,36.8196076301607,36.8196076301607,0.0
2023-03-15,36.76612259005403,36.76612259005403,36.76612259005403,36.76612259005403,297.0
2023-03-16,37.00683905530107,37.00683905530107,37.00683905530107,37.00683905530107,0.0
2023-03-17,36.552156152586335,36.552156152586335,36.552156152586335,36.552156152586335,0.0
2023-03-20,37.14947083406952,37.14947083406952,37.14947083406952,37.14947083406952,0.0
2023-03-21,36.62348330355957,36.62348330355957,36.62348330355957,36.62348330355957,0.0
2023-03-22,36.440298542739455,36.440298542739455,36.440298542739455,36.440298542739455,0.0
2023-03-23,36.87814536987317,36.87814536987317,36.87814536987317,36.87814536987317,0.0
2023-03-24,36.8960250193698,36.8960250193698,36.8960250193698,36.8960250193698,0.0
2023-03-27,37.08366561557782,37.08366561557782,37.08366561557782,37.08366561557782,0.0
2023-03-28,35.895211357255995,35.895211357255995,35.895211357255995,35.895211357255995,989.0
2023-03-29,35.743303783000215,35.743303783000215,35.743303783000215,35.743303783000215,495.0
2023-03-30,35.859456959328654,35.877327953896355,35.859456959328654,35.877327953896355,4451.0
2023-03-31,35.88627716330218,35.88627716330218,35.88627716330218,35.88627716330218,0.0
2023-04-03,36.37774792347378,36.37774792347378,36.37774792347378,36.37774792347378,0.0
2023-04-04,36.2436974755366,36.2436974755366,36.2436974755366,36.2436974755366,0.0
2023-04-05,36.57433772908762,36.57433772908762,36.57433772908762,36.57433772908762,0.0
2023-04-06,37.119417406845066,37.119417406845066,37.119417406845066,37.119417406845066,99.0
2023-04-10,36.672625124168526,36.672625124168526,36.672625124168526,36.672625124168526,99.0
2023-04-11,36.610074504902855,36.610074504902855,36.610074504902855,36.610074504902855,0.0
2023-04-12,36.35093032616032,36.35093032616032,36.35093032616032,36.35093032616032,495.0
2023-04-13,36.05604561773957,36.05604561773957,36.05604561773957,36.05604561773957,198.0
2023-04-14,35.600319141109225,35.600319141109225,35.600319141109225,35.600319141109225,791.0
2023-04-17,35.61819879060585,35.61819879060585,35.61819879060585,35.61819879060585,0.0
2023-04-18,35.403736843221395,35.403736843221395,35.403736843221395,35.403736843221395,297.0
2023-04-19,35.38586470145077,35.38586470145077,35.38586470145077,35.38586470145077,0.0
2023-04-20,35.51988887234691,35.51988887234691,35.51988887234691,35.51988887234691,0.0
2023-04-21,35.841598685807135,35.841598685807135,35.841598685807135,35.841598685807135,0.0
2023-04-24,35.89982110102712,35.89982110102712,35.89982110102712,35.89982110102712,99.0
2023-04-25,36.168530122708425,36.168530122708425,36.168530122708425,36.168530122708425,0.0
2023-04-26,36.90300053120305,36.90300053120305,36.69698769507618,36.69698769507618,1088.0
2023-04-27,36.57159740909338,36.57159740909338,36.57159740909338,36.57159740909338,0.0
2023-04-28,36.553676467103685,36.553676467103685,36.553676467103685,36.553676467103685,989.0
2023-05-01,35.79233465167186,35.79233465167186,35.7117225335324,35.7117225335324,2374.0
2023-05-02,36.490979447180784,36.490979447180784,36.490979447180784,36.490979447180784,692.0
2023-05-03,36.87613329930206,36.87613329930206,36.87613329930206,36.87613329930206,99.0
2023-05-04,36.42827116566888,36.42827116566888,36.42827116566888,36.42827116566888,1484.0
2023-05-05,35.75649857694422,35.75649857694422,35.675886471967175,35.68484487441086,6824.0
2023-05-08,35.23699942826773,35.25491285750589,35.17430073630678,35.17430073630678,5341.0
2023-05-09,35.156383548180095,35.156383548180095,35.156383548180095,35.156383548180095,989.0
2023-05-10,35.05786341359283,35.05786341359283,35.05786341359283,35.05786341359283,0.0
2023-05-11,36.06103825553729,36.06103825553729,36.06103825553729,36.06103825553729,198.0
2023-05-12,36.043128575136606,36.043128575136606,36.043128575136606,36.043128575136606,0.0
2023-05-15,35.64006879647766,35.64006879647766,35.64006879647766,35.64006879647766,198.0
2023-05-16,35.156383548180095,35.156383548180095,35.156383548180095,35.156383548180095,3363.0
2023-05-17,35.24594321177251,35.24594321177251,35.24594321177251,35.24594321177251,0.0
2023-05-18,34.93245060443199,34.93245060443199,34.93245060443199,34.93245060443199,396.0
2023-05-19,34.75332001565814,34.75332001565814,34.75332001565814,34.75332001565814,297.0
2023-05-23,34.53834125649046,34.73539907366844,34.52938623341673,34.73539907366844,4648.0
2023-05-24,34.75785843603215,34.75785843603215,34.75785843603215,34.75785843603215,0.0
2023-05-25,34.78478114150976,34.78478114150976,34.78478114150976,34.78478114150976,0.0
2023-05-26,34.74887544185927,34.74887544185927,34.74887544185927,34.74887544185927,0.0
2023-05-29,34.94640746708757,34.94640746708757,34.94640746708757,34.94640746708757,0.0
2023-05-30,35.00926214925671,35.00926214925671,35.00926214925671,35.00926214925671,0.0
2023-05-31,35.44923710960578,35.530050579503616,35.44923710960578,35.530050579503616,297.0
2023-06-01,35.56595627915411,35.56595627915411,35.56595627915411,35.56595627915411,0.0
2023-06-02,35.332496031097286,35.332496031097286,35.332496031097286,35.332496031097286,0.0
2023-06-05,34.92845274033081,34.92845274033081,34.92845274033081,34.92845274033081,0.0
2023-06-06,34.89252827136529,34.89252827136529,34.89252827136529,34.89252827136529,0.0
2023-06-07,34.52439818797533,34.52439818797533,34.52439818797533,34.52439818797533,198.0
2023-06-08,34.40766431008391,34.40766431008391,34.40766431008391,34.40766431008391,0.0
2023-06-09,34.52439818797533,34.52439818797533,34.52439818797533,34.52439818797533,297.0
2023-06-12,34.75,34.885,34.695,34.695,880.0
2023-06-13,34.58,34.695,34.515,34.695,679.0
2023-06-14,34.695,34.695,34.695,34.695,0.0
2023-06-15,35.055,35.055,34.695,34.695,510.0
2023-06-16,34.685,34.695,34.685,34.695,156.0
2023-06-19,34.695,34.695,34.695,34.695,0.0
2023-06-20,34.93,35.145,34.93,35.12,502.0
2023-06-21,34.72,35.12,34.72,35.12,185.0
2023-06-22,34.525,35.12,34.525,35.12,25.0
2023-06-23,34.885,35.12,34.885,35.12,13.0
2023-06-26,35.205,35.205,35.205,35.205,0.0
2023-06-27,34.825,35.205,34.77,35.205,250.0
2023-06-28,35.105,35.205,35.105,35.205,300.0
2023-06-29,34.87,34.87,34.6,34.87,1650.0
2023-06-30,34.87,34.87,34.87,34.87,0.0
2023-07-04,34.745,34.87,34.745,34.87,1.0
2023-07-05,34.57,34.87,34.57,34.87,50.0
2023-07-06,34.21,34.87,34.21,34.87,218.0
2023-07-07,33.885,33.93,33.885,33.885,388.0
2023-07-10,33.885,33.885,33.885,33.885,0.0
2023-07-11,33.93,33.95,33.885,33.885,487.0
2023-07-12,34.14,34.14,33.885,33.885,27.0
2023-07-13,34.32,34.32,33.885,33.885,237.0
2023-07-14,34.335,34.455,33.885,33.885,1673.0
2023-07-17,34.285,34.355,34.275,34.275,717.0
2023-07-18,34.475,34.475,34.275,34.275,54.0
2023-07-19,34.275,34.275,34.275,34.275,0.0
2023-07-20,34.39,34.39,34.275,34.275,7.0
2023-07-21,34.625,34.67,34.275,34.275,424.0
2023-07-24,34.48,34.48,34.275,34.275,149.0
2023-07-25,34.27,34.36,34.27,34.36,176.0
2023-07-26,34.39,34.39,34.36,34.36,123.0
2023-07-27,33.955,33.96,33.945,33.945,1800.0
2023-07-28,33.81,33.9,33.81,33.9,1355.0
2023-07-31,33.81,33.89,33.755,33.76,630.0
2023-08-01,33.68,33.76,33.535,33.76,633.0
2023-08-02,33.345,33.76,33.345,33.76,2345.0
2023-08-03,32.71,32.785,32.555,32.555,3489.0
2023-08-04,33.22,33.22,33.19,33.19,3845.0
2023-08-08,33.19,33.19,33.19,33.19,0.0
2023-08-09,33.555,33.555,33.555,33.555,929.0
2023-08-10,33.455,33.455,33.425,33.425,173.0
2023-08-11,33.425,33.425,33.425,33.425,0.0
2023-08-14,33.045,33.425,33.045,33.425,15.0
2023-08-15,32.98,32.98,32.98,32.98,100.0
2023-08-16,32.98,32.98,32.72,32.8,1857.0
2023-08-17,32.485,32.585,32.41,32.585,1450.0
2023-08-18,32.675,32.745,32.585,32.585,1816.0
2023-08-21,32.24,32.585,32.24,32.585,870.0
2023-08-22,32.32,32.585,32.295,32.585,3730.0
2023-08-23,33.075,33.31,32.99,33.31,708.0
2023-08-24,33.31,33.31,33.2,33.31,201.0
2023-08-25,33.185,33.395,33.185,33.395,214.0
2023-08-28,33.395,33.395,33.38,33.395,265.0
2023-08-29,33.685,33.685,33.395,33.395,168.0
2023-08-30,33.57,33.57,33.395,33.395,43.0
2023-08-31,33.65,33.66,33.395,33.395,1200.0
2023-09-01,33.305,33.37,33.225,33.37,395.0
2023-09-05,33.205,33.205,32.96,32.995,2670.0
2023-09-06,33.13,33.13,33.05,33.13,483.0
2023-09-07,33.15,33.23,33.115,33.23,2600.0
2023-09-08,33.23,33.23,33.23,33.23,0.0
2023-09-11,32.985,33.23,32.88,33.23,425.0
2023-09-12,32.84,33.23,32.84,33.23,500.0
2023-09-13,32.825,33.095,32.78,33.015,698.0
2023-09-14,32.73,32.73,32.67,32.73,101.0
2023-09-15,32.63,32.73,32.505,32.73,370.0
2023-09-18,32.47,32.55,32.47,32.55,401.0
2023-09-19,32.415,32.55,32.305,32.55,400.0
2023-09-20,32.37,32.55,32.34,32.55,112.0
2023-09-21,31.915,31.915,31.625,31.67,5411.0
2023-09-22,31.83,31.83,31.83,31.83,100.0
2023-09-25,31.27,31.335,31.09,31.09,3604.0
2023-09-26,31.145,31.145,31.07,31.07,300.0
2023-09-27,30.89,31.07,30.8,31.07,625.0
2023-09-28,30.495,30.915,30.415,30.525,4330.0
2023-09-29,31.08,31.165,31.08,31.165,1502.0
2023-10-02,31.165,31.165,31.165,31.165,0.0
2023-10-03,30.36,30.36,30.195,30.215,808.0
2023-10-04,30.66,30.725,30.215,30.215,148.0
2023-10-05,30.635,30.635,30.525,30.545,8940.0
2023-10-06,29.895,30.25,29.895,30.04,1001308.0
2023-10-10,30.27,30.495,30.27,30.49,22200.0
2023-10-11,30.935,31.18,30.935,31.115,15500.0
2023-10-12,31.07,31.07,30.535,30.635,9525.0
2023-10-13,31.08,31.08,30.935,30.99,15100.0
2023-10-16,30.415,30.415,30.34,30.405,21200.0
2023-10-17,30.07,30.17,29.96,30.17,11707.0
2023-10-18,29.805,30.025,29.805,30.025,3650.0
2023-10-19,29.87,29.895,29.43,29.475,10211.0
2023-10-20,29.475,29.585,29.44,29.585,7290.0
2023-10-23,29.505,30.03,29.43,29.925,16356.0
2023-10-24,30.03,30.37,29.975,30.35,12900.0
2023-10-25,30.02,30.435,29.755,29.775,13079.0
2023-10-26,29.95,30.305,29.95,29.95,1850.0
2023-10-27,30.27,30.315,30.195,30.315,13838.0
2023-10-30,30.065,30.105,29.92,30.105,5320.0
2023-10-31,30.315,30.46,30.06,30.12,7175.0
2023-11-01,30.49,30.67,30.49,30.535,7575.0
2023-11-02,31.1,31.24,31.0,31.135,34920.0
2023-11-03,31.605,31.605,31.145,31.165,10805.0
2023-11-06,30.955,30.98,30.865,30.925,11264.0
2023-11-07,31.365,31.615,31.365,31.51,9600.0
2023-11-08,31.775,32.145,31.775,32.09,6706.0
2023-11-09,31.86,32.29,31.145,31.42,30110.0
2023-11-10,31.715,31.795,31.54,31.575,12225.0
2023-11-13,31.34,31.495,31.24,31.475,6000.0
2023-11-14,32.18,32.205,31.88,31.96,10300.0
2023-11-15,31.695,31.695,31.41,31.595,4414.0
2023-11-16,32.07,32.105,32.07,32.09,2691.0
2023-11-17,32.07,32.235,32.05,32.125,2856.0
2023-11-20,32.05,32.345,32.05,32.335,12300.0
2023-11-21,32.325,32.325,32.085,32.235,3680.0
2023-11-22,32.555,32.555,32.36,32.37,9460.0
2023-11-23,32.335,32.445,32.325,32.345,7445.0
2023-11-24,31.905,31.92,31.785,31.865,10340.0
2023-11-27,32.085,32.315,32.085,32.315,17414.0
2023-11-28,32.105,32.315,32.105,32.27,23424.0
2023-11-29,32.335,32.745,32.305,32.745,22420.0
2023-11-30,32.515,32.535,32.215,32.28,10200.0
2023-12-01,32.185,32.745,32.185,32.665,7873.0
2023-12-04,32.72,32.775,32.555,32.71,7217.0
2023-12-05,33.17,33.565,33.17,33.49,15200.0
2023-12-06,33.62,34.03,33.57,33.94,22425.0
2023-12-07,33.765,34.03,33.765,33.875,8248.0
2023-12-08,33.5,33.51,33.335,33.49,8080.0
2023-12-11,33.25,33.405,33.015,33.36,13512.0
2023-12-12,33.37,33.57,33.37,33.555,8730.0
2023-12-13,33.665,34.13,33.665,34.115,10200.0
2023-12-14,34.36,34.82,34.23,34.71,30571.0
2023-12-15,34.6,34.745,34.58,34.725,6000.0
2023-12-18,34.535,34.535,34.34,34.48,4505.0
2023-12-19,34.56,34.6,34.47,34.49,5878.0
2023-12-20,34.305,34.79,34.305,34.78,8490.0
2023-12-21,34.775,34.8,34.395,34.395,7706.0
2023-12-22,34.435,34.435,34.115,34.175,6613.0
2023-12-27,34.33,34.72,34.155,34.67,17800.0
2023-12-28,34.55,34.65,34.465,34.57,4136.0
2023-12-29,34.4,34.41,34.29,34.31,10653.0
2024-01-02,34.21,34.33,34.145,34.265,7183.0
2024-01-03,34.025,34.495,34.025,34.485,12096.0
2024-01-04,33.57,34.07,33.57,33.985,6876.0
2024-01-05,33.73,34.035,33.635,33.69,8515.0
2024-01-08,33.72,34.035,33.72,33.96,8600.0
2024-01-09,33.865,34.04,33.85,33.905,14927.0
2024-01-10,33.94,33.94,33.685,33.685,2871.0
2024-01-11,33.685,33.905,33.645,33.895,20417.0
2024-01-12,33.93,33.93,33.81,33.81,11606.0
2024-01-15,33.745,34.035,33.305,34.025,1431.0
2024-01-16,33.71,33.74,33.35,33.45,34008.0
2024-01-17,33.5,33.59,33.395,33.51,13421.0
2024-01-18,33.37,33.395,33.075,33.11,8353.0
2024-01-19,33.03,33.055,32.91,33.035,12322.0
2024-01-22,33.34,33.395,33.275,33.35,13190.0
2024-01-23,33.12,33.12,32.98,33.075,15048.0
2024-01-24,33.22,33.22,32.935,33.035,17506.0
2024-01-25,33.22,33.22,33.055,33.11,15255.0
2024-01-26,33.01,33.085,32.915,33.02,4992.0
2024-01-29,33.175,33.38,33.16,33.295,8103.0
2024-01-30,33.535,33.545,33.36,33.545,5707.0
2024-01-31,33.75,33.935,33.71,33.935,16103.0
2024-02-01,34.36,34.635,34.33,34.46,20745.0
2024-02-02,33.97,34.09,33.89,33.98,2485.0
2024-02-05,33.525,33.62,33.425,33.47,7484.0
2024-02-06,33.665,33.675,33.585,33.63,14650.0
2024-02-07,33.38,33.61,33.36,33.47,38518.0
2024-02-08,33.27,33.285,33.14,33.205,14818.0
2024-02-09,33.0,33.195,32.99,33.16,17662.0
2024-02-12,33.03,33.185,33.02,33.185,8667.0
2024-02-13,32.815,33.065,32.795,32.915,11716.0
2024-02-14,32.845,33.055,32.835,33.0,12770.0
2024-02-15,33.185,33.185,32.91,33.0,8744.0
2024-02-16,32.77,32.855,32.73,32.825,7484.0
2024-02-20,32.74,33.055,32.725,32.945,27316.0
2024-02-21,32.835,32.955,32.64,32.695,23579.0
2024-02-22,32.73,32.805,32.67,32.77,20630.0
2024-02-23,32.705,33.28,32.695,33.28,13498.0
2024-02-26,33.355,33.355,33.075,33.13,5725.0
2024-02-27,33.055,33.11,32.985,32.985,5763.0
2024-02-28,32.99,33.335,32.985,33.335,10636.0
2024-02-29,33.3,33.51,33.29,33.5,6444.0
2024-03-01,33.28,33.735,33.26,33.715,9610.0
2024-03-04,33.65,33.65,33.595,33.64,2400.0
2024-03-05,34.04,34.16,34.01,34.16,9280.0
2024-03-06,33.945,34.16,33.935,34.15,7803.0
2024-03-07,34.28,34.28,33.87,33.985,14289.0
2024-03-08,33.985,34.28,33.585,34.0,7441.0
2024-03-11,34.01,34.01,33.935,33.975,7300.0
2024-03-12,33.63,33.815,33.63,33.705,13870.0
2024-03-13,33.485,33.555,33.425,33.425,9490.0
2024-03-14,33.26,33.26,33.065,33.13,14732.0
2024-03-15,33.11,33.205,33.04,33.17,1268.0
2024-03-18,33.12,33.12,32.985,33.04,12309.0
2024-03-19,33.27,33.27,33.195,33.27,5830.0
2024-03-20,33.325,33.325,32.985,32.985,29393.0
2024-03-21,33.16,33.195,33.095,33.17,10601.0
2024-03-22,33.65,33.67,33.565,33.65,3627.0
2024-03-25,33.53,33.53,33.38,33.445,10053.0
2024-03-26,33.475,33.565,33.475,33.56,5300.0
2024-03-27,33.76,33.855,33.76,33.8,3140.0
2024-03-28,33.605,33.79,33.605,33.76,6150.0
2024-04-01,33.715,33.715,33.175,33.175,10316.0
2024-04-02,32.945,33.04,32.835,33.04,8279.0
2024-04-03,32.73,32.91,32.665,32.89,14006.0
2024-04-04,33.01,33.17,32.89,33.17,9690.0
2024-04-05,33.03,33.03,32.85,32.85,6387.0
2024-04-08,32.72,32.815,32.695,32.785,5908.0
2024-04-09,33.065,33.11,33.045,33.075,8200.0
2024-04-10,32.925,32.935,32.575,32.59,11455.0
2024-04-11,32.565,32.565,32.445,32.49,12000.0
2024-04-12,32.965,33.045,32.88,32.88,12885.0
2024-04-15,32.405,32.405,32.22,32.305,7025.0
2024-04-16,32.145,32.305,32.09,32.26,15672.0
2024-04-17,32.405,32.51,32.405,32.47,9192.0
2024-04-18,32.455,32.455,32.26,32.275,2827.0
2024-04-19,32.46,32.46,32.36,32.37,600.0
2024-04-22,32.23,32.23,32.175,32.2,3600.0
2024-04-23,32.06,32.295,32.055,32.135,8483.0
2024-04-24,32.085,32.085,31.905,31.965,3310.0
2024-04-25,31.805,31.815,31.655,31.655,7750.0
2024-04-26,31.935,31.935,31.83,31.87,5328.0
2024-04-29,32.01,32.1,32.01,32.035,2901.0
2024-04-30,32.065,32.17,32.055,32.085,8132.0
2024-05-01,32.305,32.39,32.225,32.305,51888.0
2024-05-02,32.085,32.26,32.045,32.225,7189.0
2024-05-03,32.445,32.605,32.42,32.575,4703.0
2024-05-06,32.57,32.68,32.57,32.66,3580.0
2024-05-07,32.93,33.125,32.92,33.035,6400.0
2024-05-08,32.905,32.905,32.85,32.85,8140.0
2024-05-09,32.7,32.915,32.68,32.865,14200.0
2024-05-10,32.66,32.66,32.605,32.65,9557.0
2024-05-13,32.78,32.8,32.735,32.735,1491.0
2024-05-14,32.775,32.885,32.765,32.875,3135.0
2024-05-15,33.21,33.25,33.175,33.21,3050.0
2024-05-16,33.265,33.33,33.2,33.2,6610.0
2024-05-17,33.055,33.06,32.97,32.985,5809.0
2024-05-21,33.21,33.21,33.125,33.135,2700.0
2024-05-22,33.12,33.28,33.12,33.27,5000.0
2024-05-23,33.13,33.225,33.025,33.165,14952.0
2024-05-24,33.025,33.14,33.02,33.11,2327.0
2024-05-27,33.14,33.15,33.0,33.0,1800.0
2024-05-28,33.01,33.01,32.58,32.58,7980.0
2024-05-29,32.54,32.54,32.26,32.365,6802.0
2024-05-30,32.495,32.57,32.475,32.57,3822.0
2024-05-31,32.73,32.73,32.605,32.67,3800.0
2024-06-03,32.7,33.225,32.7,33.195,5104.0
2024-06-04,33.54,33.735,33.485,33.69,6438.0
2024-06-05,33.895,33.99,33.755,33.99,9660.0
2024-06-06,34.0,34.1,33.87,33.905,6248.0
2024-06-07,33.44,33.53,33.4,33.495,6663.0
2024-06-10,33.24,33.29,33.24,33.28,4500.0
2024-06-11,33.43,33.595,33.305,33.59,8712.0
2024-06-12,33.85,34.035,33.785,33.785,14606.0
2024-06-13,34.025,34.355,34.025,34.305,18710.0
2024-06-14,34.54,34.72,34.42,34.57,21025.0
2024-06-17,34.205,34.225,34.16,34.215,4531.0
2024-06-18,34.195,34.505,34.195,34.495,8836.0
2024-06-19,34.43,34.585,34.43,34.505,900.0
2024-06-20,34.13,34.23,34.035,34.175,19346.0
2024-06-21,34.335,34.39,34.12,34.215,5293.0
2024-06-24,34.215,34.23,34.055,34.23,5575.0
2024-06-25,34.235,34.33,34.17,34.3,5100.0
2024-06-26,33.955,34.03,33.945,33.945,5191.0
2024-06-27,34.075,34.075,34.03,34.03,1458.0
2024-06-28,34.065,34.085,33.42,33.42,15780.0
2024-07-02,33.905,33.905,32.935,33.055,17120.0
2024-07-03,33.225,33.525,33.225,33.42,11545.0
2024-07-04,33.25,33.355,33.14,33.335,5102.0
2024-07-05,33.54,33.69,33.54,33.635,19764.0
2024-07-08,33.675,33.765,33.645,33.75,8578.0
2024-07-09,33.57,33.6,33.45,33.56,13276.0
2024-07-10,33.54,33.665,33.54,33.665,6357.0
2024-07-11,33.975,34.16,33.975,34.02,10052.0
2024-07-12,34.0,34.15,34.0,34.15,7230.0
2024-07-15,33.925,33.935,33.815,33.89,6723.0
2024-07-16,34.13,34.35,34.13,34.35,3278.0
2024-07-17,34.275,34.44,34.2,34.405,17098.0
2024-07-18,34.29,34.32,34.17,34.2,6030.0
2024-07-19,34.205,34.205,34.05,34.055,4622.0
2024-07-22,34.31,34.31,33.925,33.98,7802.0
2024-07-23,34.15,34.15,34.03,34.04,19528.0
2024-07-24,34.04,34.125,33.7,33.755,19328.0
2024-07-25,33.955,34.19,33.955,34.05,5974.0
2024-07-26,34.275,34.35,34.275,34.35,12271.0
2024-07-29,34.555,34.575,34.455,34.535,1705.0
2024-07-30,34.765,34.78,34.53,34.67,10128.0
2024-07-31,34.83,34.915,34.725,34.895,6910.0
2024-08-01,35.3,35.78,35.165,35.44,17546.0
2024-08-02,35.87,36.49,35.87,36.475,48737.0
2024-08-06,36.465,36.925,35.56,35.56,18745.0
2024-08-07,35.395,35.43,35.165,35.28,47128.0
2024-08-08,35.12,35.12,34.93,35.015,32369.0
2024-08-09,35.525,35.545,35.335,35.385,29590.0
2024-08-12,35.395,35.59,35.235,35.525,16537.0
2024-08-13,35.825,35.825,35.655,35.685,15880.0
2024-08-14,35.94,35.985,35.855,35.94,9282.0
2024-08-15,35.58,35.695,35.345,35.695,18705.0
2024-08-16,35.805,35.805,35.62,35.685,16155.0
2024-08-19,35.71,35.855,35.655,35.73,9175.0
2024-08-20,35.975,36.015,35.805,35.965,11314.0
2024-08-21,35.92,36.03,35.805,35.945,17720.0
2024-08-22,35.785,35.785,35.505,35.61,5317.0
2024-08-23,35.815,35.825,35.525,35.545,19670.0
2024-08-26,35.59,35.59,35.42,35.43,22406.0
2024-08-27,35.29,35.76,35.11,35.26,27006.0
2024-08-28,35.32,35.375,35.25,35.32,9809.0
2024-08-29,35.16,35.195,35.035,35.185,12782.0
2024-08-30,35.42,35.63,34.845,34.845,11895.0
2024-09-03,35.49,35.63,35.46,35.575,41626.0
2024-09-04,35.74,36.035,35.6,35.91,27209.0
2024-09-05,36.045,36.15,35.91,36.11,7565.0
2024-09-06,36.11,36.62,36.035,36.25,27828.0
2024-09-09,36.225,36.4,36.15,36.395,2040.0
2024-09-10,36.59,36.865,36.59,36.77,18520.0
2024-09-11,36.805,36.995,36.59,36.665,23509.0
2024-09-12,36.545,36.645,36.43,36.535,15942.0
2024-09-13,36.61,36.715,36.47,36.64,14584.0
2024-09-16,36.72,36.97,36.645,36.95,18731.0
2024-09-17,37.195,37.335,36.8,36.8,37227.0
2024-09-18,36.56,36.63,36.375,36.43,43374.0
2024-09-19,36.29,36.76,35.94,36.09,47367.0
2024-09-20,36.065,36.155,35.96,36.07,9857.0
2024-09-23,35.78,35.895,35.56,35.82,26910.0
2024-09-24,35.63,35.675,35.48,35.61,19010.0
2024-09-25,35.545,35.555,35.395,35.42,25085.0
2024-09-26,35.49,35.505,35.28,35.46,25150.0
2024-09-27,35.665,35.82,35.63,35.725,9171.0
2024-09-30,35.745,35.77,35.575,35.59,14043.0
2024-10-01,35.925,36.095,35.77,35.79,24127.0
2024-10-02,35.515,35.545,35.28,35.47,13026.0
2024-10-03,35.46,35.535,35.325,35.345,9355.0
2024-10-04,34.91,35.09,34.865,34.92,21146.0
2024-10-07,34.89,34.89,34.76,34.79,19221.0
2024-10-08,34.705,34.9,34.625,34.89,14067.0
2024-10-09,34.885,34.95,34.77,34.9,20081.0
2024-10-10,34.72,34.885,34.655,34.8,17193.0
2024-10-11,34.655,34.825,34.62,34.74,9067.0
2024-10-15,35.015,35.29,34.635,35.29,21990.0
2024-10-16,35.41,35.45,35.26,35.27,10699.0
2024-10-17,34.985,34.985,34.805,34.875,19985.0
2024-10-18,34.985,35.035,34.92,34.93,5746.0
2024-10-21,34.76,35.24,34.39,34.39,18688.0
2024-10-22,34.59,34.6,34.305,34.38,9243.0
2024-10-23,34.22,34.4,34.21,34.325,21858.0
2024-10-24,34.315,34.675,34.295,34.59,8306.0
2024-10-25,34.685,34.685,34.44,34.465,9126.0
2024-10-28,34.525,34.525,34.26,34.4,12454.0
2024-10-29,34.155,34.505,34.115,34.495,12848.0
2024-10-30,34.8,34.94,34.545,34.56,14100.0
2024-10-31,34.515,34.76,34.45,34.645,32993.0
2024-11-01,34.705,34.725,34.27,34.275,17580.0
2024-11-04,34.505,34.695,33.905,34.645,29109.0
2024-11-05,34.465,34.725,34.295,34.665,15627.0
2024-11-06,33.905,34.05,33.785,33.995,60446.0
2024-11-07,33.955,34.25,33.945,34.18,22934.0
2024-11-08,34.655,34.77,34.57,34.75,18691.0
2024-11-11,34.77,34.855,34.55,34.655,6942.0
2024-11-12,34.38,34.59,34.115,34.155,12311.0
2024-11-13,34.44,34.545,33.935,34.03,19812.0
2024-11-14,34.275,34.465,34.26,34.335,29838.0
2024-11-15,34.2,34.43,34.085,34.355,13381.0
2024-11-18,34.115,34.22,34.02,34.165,11922.0
2024-11-19,34.19,34.525,34.19,34.21,16010.0
2024-11-20,34.135,34.325,34.095,34.175,19620.0
2024-11-21,34.24,34.25,33.975,34.08,15264.0
2024-11-22,34.01,34.22,34.01,34.135,18301.0
2024-11-25,34.66,35.01,34.66,35.01,16802.0
2024-11-26,35.05,35.125,34.98,35.115,7006.0
2024-11-27,35.22,35.475,35.16,35.19,44376.0
2024-11-28,35.305,35.315,35.15,35.16,1803.0
2024-11-29,35.57,35.58,35.42,35.54,5230.0
2024-12-02,35.495,35.915,35.495,35.75,25935.0
2024-12-03,35.715,35.79,35.505,35.505,20370.0
2024-12-04,35.21,35.915,35.19,35.865,20460.0
2024-12-05,35.715,36.32,35.62,35.855,8988.0
2024-12-06,36.2,36.305,36.105,36.21,27477.0
2024-12-09,35.98,35.98,35.81,35.95,2891.0
2024-12-10,35.705,35.835,35.705,35.76,8495.0
2024-12-11,35.79,35.79,35.36,35.41,21715.0
2024-12-12,35.335,35.335,35.05,35.095,17162.0
2024-12-13,34.905,35.02,34.77,34.84,12707.0
2024-12-16,34.97,35.01,34.78,34.945,21744.0
2024-12-17,35.065,35.295,35.065,35.17,22047.0
2024-12-18,35.19,35.23,35.0,35.075,30318.0
2024-12-19,34.45,34.57,34.27,34.43,30444.0
2024-12-20,34.695,35.285,34.345,34.565,12387.0
2024-12-23,34.63,34.63,34.24,34.27,28791.0
2024-12-24,34.135,34.38,34.05,34.38,17736.0
2024-12-27,34.365,34.44,34.19,34.21,19219.0
2024-12-30,34.54,34.54,34.29,34.33,41205.0
2024-12-31,34.54,34.55,34.185,34.185,13963.0
2025-01-02,34.455,34.595,34.225,34.33,28241.0
2025-01-03,34.465,34.5,34.29,34.32,9698.0
2025-01-06,34.115,34.75,33.885,33.935,28654.0
2025-01-07,33.875,34.05,33.505,33.61,36135.0
2025-01-08,33.59,33.745,33.485,33.705,33652.0
2025-01-09,33.745,33.77,33.63,33.695,1939.0
2025-01-10,33.53,33.655,33.385,33.57,12819.0
2025-01-13,33.61,33.61,33.37,33.485,12942.0
2025-01-14,33.395,33.395,33.225,33.32,17029.0
2025-01-15,33.77,33.925,33.76,33.86,22594.0
2025-01-16,33.885,34.225,33.83,34.125,35894.0
2025-01-17,34.445,34.445,34.185,34.33,17128.0
2025-01-20,33.81,34.34,33.8,34.09,10760.0
2025-01-21,34.465,34.48,34.235,34.35,6424.0
2025-01-22,34.225,34.48,34.09,34.29,16781.0
2025-01-23,33.975,34.04,33.86,33.99,17144.0
2025-01-24,34.03,34.08,33.82,34.05,25233.0
2025-01-27,34.57,34.615,34.445,34.57,14990.0
2025-01-28,34.465,34.555,34.38,34.555,11696.0
2025-01-29,34.69,35.085,34.475,34.575,12979.0
2025-01-30,34.735,34.98,34.65,34.845,20191.0
2025-01-31,34.99,34.99,34.515,34.62,18359.0
2025-02-03,35.375,35.66,34.99,35.055,20655.0
2025-02-04,34.595,34.595,34.34,34.575,21507.0
2025-02-05,34.73,35.23,34.73,35.15,22544.0
2025-02-06,35.2,35.295,35.035,35.15,9056.0
2025-02-07,34.845,34.89,34.7,34.835,19996.0
2025-02-10,34.98,35.035,34.745,34.785,14724.0
2025-02-11,34.69,34.69,34.505,34.525,5486.0
2025-02-12,34.36,34.36,33.965,34.065,38960.0
2025-02-13,34.38,34.545,34.35,34.39,23889.0
2025-02-14,34.64,34.69,34.495,34.525,6751.0
2025-02-18,34.39,34.43,34.14,34.17,13734.0
2025-02-19,34.595,34.595,34.16,34.305,14494.0
2025-02-20,34.34,34.41,34.295,34.295,8847.0
2025-02-21,34.335,34.93,34.17,34.855,15678.0
2025-02-24,34.88,35.045,34.815,35.015,7951.0
2025-02-25,35.35,35.755,35.35,35.725,16931.0
2025-02-26,35.795,36.065,35.755,36.01,18915.0
2025-02-27,36.01,36.145,35.95,36.0,32637.0
2025-02-28,36.16,36.53,36.085,36.53,20149.0
2025-03-03,36.115,36.915,36.0,36.83,126364.0
2025-03-04,36.685,36.84,36.17,36.29,31059.0
2025-03-05,36.055,36.105,35.65,35.66,37880.0
2025-03-06,35.63,35.7,35.08,35.475,25554.0
2025-03-07,35.805,35.99,35.435,35.465,46605.0
2025-03-10,36.035,36.22,35.955,36.045,67957.0
2025-03-11,35.93,36.31,35.61,35.72,34904.0
2025-03-12,35.545,35.7,35.39,35.42,15217.0
2025-03-13,35.31,35.91,35.245,35.865,37243.0
2025-03-14,35.58,35.67,35.455,35.495,17477.0
2025-03-17,35.72,35.745,35.43,35.475,14247.0
2025-03-18,35.32,35.65,35.29,35.58,25851.0
2025-03-19,35.515,35.815,35.515,35.805,7168.0
2025-03-20,36.325,36.455,35.805,35.815,17314.0
2025-03-21,35.95,35.98,35.63,35.67,14074.0
2025-03-24,35.505,35.505,35.195,35.215,75620.0
2025-03-25,35.13,35.31,35.05,35.145,21142.0
2025-03-26,35.055,35.065,34.815,34.95,22710.0
2025-03-27,34.88,34.93,34.765,34.89,9384.0
2025-03-28,35.17,35.405,35.17,35.395,40497.0
2025-03-31,35.86,35.955,35.635,35.86,191902.0
2025-04-01,36.095,36.385,35.995,35.995,29473.0
2025-04-02,36.325,36.385,35.725,35.955,12292.0
2025-04-03,35.8,35.81,35.52,35.645,64953.0
2025-04-04,36.55,36.81,36.385,36.46,44996.0
2025-04-07,36.085,36.085,35.075,35.27,191522.0
2025-04-08,34.83,35.22,34.52,34.61,73378.0
2025-04-09,34.045,34.49,33.505,34.455,211325.0
2025-04-10,33.98,34.095,33.23,33.23,135714.0
2025-04-11,32.86,33.375,32.55,33.2,138623.0
2025-04-14,33.385,33.475,33.125,33.385,56678.0
2025-04-15,33.34,33.86,33.32,33.725,36521.0
2025-04-16,33.62,33.775,33.425,33.685,46147.0
2025-04-17,33.53,33.54,33.23,33.34,38956.0
2025-04-21,32.99,33.035,32.715,32.735,21997.0
2025-04-22,33.075,33.085,32.88,32.88,49334.0
2025-04-23,33.96,33.96,33.31,33.34,91543.0
2025-04-24,33.53,33.675,33.52,33.64,34330.0
2025-04-25,33.875,33.94,33.785,33.855,11499.0
2025-04-28,33.785,34.05,33.745,34.0,13695.0
2025-04-29,33.93,34.33,33.93,34.31,15761.0
2025-04-30,34.235,34.235,33.885,33.895,39119.0
2025-05-01,34.085,34.085,33.7,33.875,54017.0
2025-05-02,33.505,33.525,33.355,33.445,56216.0
2025-05-05,33.445,33.445,33.125,33.27,26091.0
2025-05-06,33.105,33.27,32.96,33.27,41214.0
2025-05-07,33.405,33.63,33.405,33.56,44391.0
2025-05-08,33.715,33.715,33.405,33.405,13359.0
2025-05-09,33.435,33.58,33.435,33.485,11192.0
2025-05-12,33.395,33.525,33.29,33.31,14889.0
2025-05-13,33.29,33.33,32.94,33.035,370396.0
2025-05-14,33.085,33.085,32.89,32.89,11448.0
2025-05-15,33.115,33.34,33.035,33.19,17586.0
2025-05-16,33.465,33.465,33.31,33.32,15709.0
2025-05-20,32.87,33.3,32.725,32.84,38243.0
2025-05-21,32.47,32.53,32.02,32.15,173854.0
2025-05-22,32.15,32.315,31.945,32.305,54406.0
2025-05-23,32.305,32.305,31.975,32.045,33997.0
2025-05-26,31.935,32.345,31.935,32.17,8115.0
2025-05-27,32.365,32.755,32.365,32.755,96599.0
2025-05-28,32.63,32.65,32.415,32.59,13567.0
2025-05-29,32.58,32.875,32.58,32.845,77250.0
2025-05-30,32.815,32.865,32.57,32.62,38494.0
2025-06-02,32.445,32.445,32.24,32.325,36788.0
2025-06-03,32.465,32.62,32.305,32.315,30187.0
2025-06-04,32.55,32.775,32.52,32.765,25555.0
2025-06-05,32.815,32.875,32.66,32.745,14013.0
2025-06-06,32.5,32.53,32.375,32.405,16265.0
2025-06-09,32.295,32.465,32.27,32.435,7704.0
2025-06-10,32.64,32.67,32.435,32.54,26444.0
2025-06-11,32.56,32.69,32.485,32.63,22341.0
2025-06-12,32.65,32.875,32.275,32.855,49228.0
2025-06-13,32.795,32.795,32.335,32.51,21062.0
2025-06-16,32.27,32.455,32.14,32.18,53998.0
2025-06-17,32.365,32.755,32.295,32.7,32340.0
2025-06-18,32.855,33.02,32.795,32.865,71962.0
2025-06-19,32.98,32.99,32.835,32.835,5325.0
2025-06-20,32.745,33.0,32.715,32.915,11335.0
2025-06-23,33.14,33.365,33.03,33.03,26838.0
2025-06-24,32.87,33.315,32.87,33.285,26103.0
2025-06-25,33.18,33.265,33.07,33.265,32479.0
2025-06-26,33.16,33.225,32.98,33.195,14515.0
2025-06-27,33.08,33.48,33.07,33.185,12879.0
2025-06-30,33.245,33.385,33.11,33.315,17417.0
2025-07-02,33.12,33.17,33.0,33.1,24298.0
2025-07-03,33.0,33.0,32.805,32.885,18085.0
2025-07-04,32.855,32.92,32.785,32.875,1509.0
2025-07-07,32.815,33.225,32.685,32.765,10877.0
2025-07-08,32.56,32.735,32.52,32.735,15297.0
2025-07-09,32.815,33.09,32.815,33.08,12755.0
2025-07-10,33.05,33.09,32.96,33.08,31748.0
2025-07-11,32.855,32.865,32.59,32.64,17561.0
2025-07-14,32.62,32.665,32.48,32.65,26439.0
2025-07-15,32.705,32.705,32.4,32.45,17147.0
2025-07-16,32.54,32.755,32.08,32.385,116684.0
2025-07-17,32.61,32.695,32.52,32.55,9694.0
2025-07-18,32.56,32.62,32.49,32.56,24162.0
2025-07-21,32.715,32.93,32.08,32.725,10820.0
2025-07-22,32.745,32.885,32.49,32.725,13545.0
2025-07-23,32.57,32.64,32.49,32.53,36653.0
2025-07-24,32.4,32.685,32.4,32.57,19981.0
2025-07-25,32.58,32.94,32.58,32.92,9690.0
2025-07-28,32.78,32.89,32.76,32.82,11915.0
2025-07-29,33.02,33.45,33.02,33.45,16462.0
2025-07-30,33.355,33.41,33.285,33.41,8337.0
2025-07-31,33.48,33.63,33.48,33.5,8631.0
2025-08-01,33.65,33.895,33.65,33.825,10696.0
2025-08-05,33.805,34.035,33.51,33.975,7502.0
2025-08-06,33.735,33.775,33.44,33.69,25829.0
2025-08-07,33.755,33.855,33.64,33.66,4239.0
2025-08-08,33.59,33.6,33.46,33.53,3865.0
2025-08-11,33.65,33.745,33.62,33.63,4663.0
2025-08-12,33.52,33.52,33.305,33.44,8620.0
2025-08-13,33.64,33.745,33.64,33.7,8351.0
2025-08-14,33.72,33.72,33.5,33.54,4086.0
2025-08-15,33.42,33.45,33.275,33.345,9763.0
2025-08-18,33.365,33.385,33.185,33.205,12145.0
2025-08-19,33.45,33.58,33.4,33.56,3069.0
2025-08-20,33.56,33.65,33.52,33.63,14030.0
2025-08-21,33.61,33.61,33.45,33.54,8441.0
2025-08-22,33.735,33.795,33.56,33.62,17482.0
2025-08-25,33.5,33.71,33.45,33.71,14272.0
2025-08-26,33.565,33.565,33.33,33.505,22513.0
2025-08-27,33.27,33.38,33.25,33.35,18216.0
2025-08-28,33.42,33.485,33.38,33.465,5457.0
2025-08-29,33.39,33.39,33.18,33.2,9742.0
2025-09-02,33.1,33.16,33.005,33.08,8998.0
2025-09-03,33.22,33.535,33.22,33.505,11006.0
2025-09-04,33.685,33.785,33.625,33.785,2665.0
2025-09-05,34.16,34.395,34.12,34.395,21364.0
2025-09-08,34.465,34.735,34.465,34.725,15512.0
2025-09-09,34.635,34.735,34.495,34.645,15615.0
2025-09-10,34.695,34.93,34.615,34.87,27953.0
2025-09-11,34.98,35.06,34.91,35.0,6718.0
2025-09-12,34.89,34.9,34.785,34.9,3271.0
2025-09-15,34.9,34.96,34.775,34.775,16455.0
2025-09-16,34.715,34.84,34.685,34.81,7205.0
2025-09-17,35.01,35.025,34.715,34.765,20215.0
2025-09-18,34.575,34.595,34.415,34.495,14599.0
2025-09-19,34.32,34.515,34.28,34.375,15442.0
2025-09-22,34.395,34.415,34.31,34.365,13271.0
2025-09-23,34.435,34.645,34.375,34.635,10466.0
2025-09-24,34.64,34.64,34.55,34.64,1110.0
2025-09-25,34.67,34.78,34.54,34.75,16573.0
2025-09-26,34.82,34.88,34.67,34.72,3850.0
2025-09-29,34.84,35.0,34.84,34.95,12558.0
2025-09-30,34.96,35.07,34.82,34.82,9720.0
2025-10-01,34.96,35.08,34.94,34.99,40200.0
2025-10-02,35.04,35.215,35.03,35.14,13030.0
2025-10-03,35.215,35.215,35.03,35.04,8700.0
2025-10-06,34.86,34.94,34.78,34.79,25844.0
2025-10-07,34.88,35.04,34.84,34.98,5866.0
2025-10-08,35.11,35.14,35.01,35.03,6547.0
2025-10-09,34.99,35.205,34.95,35.175,15689.0
2025-10-10,35.405,35.675,35.385,35.665,22126.0
2025-10-14,35.87,35.92,35.715,35.88,6912.0
2025-10-15,35.88,36.04,35.765,35.805,17766.0
2025-10-16,35.84,36.15,35.735,36.08,32861.0
2025-10-17,36.01,36.02,35.89,35.93,15105.0
2025-10-20,36.1,36.13,36.02,36.13,5529.0
2025-10-21,36.25,36.38,36.24,36.26,12841.0
2025-10-22,36.28,36.29,36.13,36.23,18567.0
2025-10-23,36.11,36.15,35.93,35.95,11367.0
2025-10-24,36.07,36.09,35.96,36.01,18051.0
2025-10-27,35.92,36.11,35.88,36.11,14430.0
2025-10-28,36.175,36.175,36.025,36.055,12352.0
2025-10-29,35.925,35.965,35.715,35.725,33795.0
2025-10-30,35.575,35.755,35.555,35.645,23953.0
2025-10-31,35.735,35.755,35.565,35.615,35412.0
2025-11-03,35.615,35.645,35.485,35.615,19849.0
2025-11-04,35.675,35.805,35.675,35.785,13209.0
2025-11-05,35.815,35.815,35.405,35.415,46928.0
2025-11-06,35.595,35.825,35.595,35.775,32062.0
2025-11-07,35.485,35.695,35.465,35.475,47784.0
2025-11-10,35.385,35.455,35.38,35.395,31471.0
2025-11-11,35.545,35.605,35.515,35.545,16573.0
2025-11-12,35.585,35.675,35.565,35.605,15906.0
2025-11-13,35.525,35.535,35.395,35.395,25635.0
2025-11-14,35.505,35.505,35.185,35.185,31543.0
2025-11-17,35.275,35.355,35.255,35.325,20642.0
2025-11-18,35.315,35.335,35.065,35.145,27192.0
2025-11-19,35.32,35.4,35.19,35.27,23702.0
2025-11-20,35.34,35.55,35.24,35.51,15043.0
2025-11-21,35.65,35.71,35.49,35.59,28551.0
2025-11-24,35.8,35.86,35.74,35.82,24331.0
2025-11-25,36.0,36.07,35.88,35.9,13566.0
2025-11-26,35.89,35.91,35.73,35.9,27256.0