Date,Open,High,Low,Close,Volume
2024-03-25,17.48,17.62,17.48,17.62,235
2024-03-26,17.62,17.68,17.46,17.46,253
2024-03-27,17.5,17.7,17.5,17.58,1996
2024-03-28,17.78,17.78,17.5,17.56,723
2024-04-02,17.56,17.7,17.54,17.54,409
2024-04-03,17.6,17.72,17.52,17.64,1173
2024-04-04,17.74,17.86,17.68,17.78,39
2024-04-05,17.72,17.82,17.68,17.72,66
2024-04-08,17.76,17.86,17.76,17.84,116
2024-04-09,17.84,18.08,17.84,18.08,4046
2024-04-10,18.12,18.12,17.98,17.98,0
2024-04-11,17.88,18.04,17.88,17.94,170
2024-04-12,18,18.06,18,18.02,230
2024-04-15,17.9,17.9,17.76,17.82,295
2024-04-16,17.72,17.78,17.68,17.74,48
2024-04-17,17.64,17.84,17.64,17.84,6
2024-04-18,17.74,17.82,17.74,17.76,7
2024-04-19,17.74,17.74,17.64,17.68,12
2024-04-22,17.8,17.9,17.76,17.88,138
2024-04-23,18,18,17.96,17.96,505
2024-04-24,18.08,18.08,17.9,17.9,206
2024-04-25,17.94,17.96,17.94,17.94,23
2024-04-26,18,18.08,17.98,18.06,189
2024-04-29,18.16,18.4,18.14,18.36,145
2024-04-30,17.72,17.86,17.4,17.56,1377
2024-05-02,17.56,17.76,17.42,17.66,1453
2024-05-03,17.68,17.76,17.62,17.62,135
2024-05-06,17.7,17.7,17.58,17.58,21
2024-05-07,17.62,17.62,17.46,17.46,29
2024-05-08,17.48,17.6,17.48,17.54,97
2024-05-09,17.62,17.76,17.6,17.68,185
2024-05-10,17.8,17.82,17.8,17.82,0
2024-05-13,17.88,17.88,17.68,17.72,880
2024-05-14,17.78,17.78,17.58,17.58,293
2024-05-15,17.7,17.76,17.62,17.76,1287
2024-05-16,17.8,17.8,17.64,17.66,301
2024-05-17,17.66,17.66,17.5,17.58,136
2024-05-20,17.64,17.7,17.52,17.66,388
2024-05-21,17.54,17.54,17.44,17.44,166
2024-05-22,17.5,17.5,17.28,17.3,271
2024-05-23,17.3,17.4,17.3,17.32,7
2024-05-24,17.4,17.4,17.3,17.36,38
2024-05-27,17.4,17.64,17.36,17.64,5
2024-05-28,17.74,17.74,17.58,17.58,37
2024-05-29,17.58,17.62,17.5,17.5,186
2024-05-30,17.56,17.6,17.52,17.6,44
2024-05-31,17.58,17.62,17.52,17.62,65
2024-06-03,17.78,17.78,17.52,17.52,23
2024-06-04,17.4,17.42,17.4,17.42,271
2024-06-05,17.4,17.44,17.4,17.44,13
2024-06-06,17.48,17.5,17.46,17.46,53
2024-06-07,17.42,17.46,17.42,17.46,0
2024-06-10,17.46,17.52,17.46,17.46,90
2024-06-11,17.54,17.54,17.5,17.5,119
2024-06-12,17.56,17.58,17.56,17.56,23
2024-06-13,17.5,17.54,17.5,17.52,82
2024-06-14,17.54,17.54,17.46,17.46,31
2024-06-17,17.58,17.58,17.32,17.42,163
2024-06-18,17.44,17.46,17.32,17.32,47
2024-06-19,17.28,17.28,17.24,17.24,9
2024-06-20,17.3,17.36,17.3,17.36,8
2024-06-21,17.42,17.48,17.26,17.26,2
2024-06-24,17.28,17.28,17,17.08,699
2024-06-25,17.3,17.3,17.12,17.12,117
2024-06-26,17.1,17.12,17.04,17.04,4
2024-06-27,17.2,17.2,17.12,17.2,173
2024-06-28,17.26,17.28,17.14,17.26,23
2024-07-01,17.38,17.44,17.38,17.44,322
2024-07-02,17.48,17.48,17.3,17.44,124
2024-07-03,17.46,17.5,17.42,17.46,53
2024-07-04,17.58,17.58,17.54,17.54,6
2024-07-05,17.62,17.62,17.58,17.62,345
2024-07-08,17.78,17.94,17.78,17.94,96
2024-07-09,17.82,17.82,17.72,17.72,78
2024-07-10,17.82,17.82,17.66,17.66,4
2024-07-11,17.7,17.82,17.7,17.72,97
2024-07-12,17.66,17.82,17.66,17.8,254
2024-07-15,17.8,17.8,17.72,17.72,12
2024-07-16,17.6,17.6,17.56,17.58,138
2024-07-17,17.52,17.8,17.52,17.68,83
2024-07-18,17.78,17.8,17.74,17.8,279
2024-07-19,17.64,17.66,17.64,17.66,3
2024-07-22,17.7,17.78,17.6,17.78,246
2024-07-23,17.82,17.82,17.38,17.56,867
2024-07-24,17.8,17.8,17.2,17.46,33
2024-07-25,17.32,17.32,17.18,17.22,77
2024-07-26,17.3,17.4,17.3,17.4,267
2024-07-29,17.6,17.6,17.1,17.14,230
2024-07-30,17.16,17.16,17,17.1,242
2024-07-31,17.12,17.26,17.12,17.24,18
2024-08-01,17.28,17.4,17.06,17.1,21
2024-08-02,17.22,17.22,16.98,17.08,466
2024-08-05,16.78,16.8,16.54,16.64,358
2024-08-06,16.78,16.78,16.62,16.74,38
2024-08-07,16.86,17.24,16.86,17.24,108
2024-08-08,17.22,17.22,17.22,17.22,0
2024-08-09,17.3,17.3,17.16,17.16,737
2024-08-12,17.38,17.56,17.32,17.5,707
2024-08-13,17.64,17.7,17.56,17.62,210
2024-08-14,17.66,17.74,17.66,17.72,78
2024-08-15,17.66,17.76,17.6,17.6,616
2024-08-16,17.78,17.78,17.52,17.6,1273
2024-08-19,17.78,17.78,17.56,17.68,482
2024-08-20,17.7,17.7,17.6,17.6,525
2024-08-21,17.7,17.7,17.56,17.56,397
2024-08-22,17.68,17.7,17.6,17.7,188
2024-08-23,17.74,17.84,17.7,17.74,715
2024-08-26,17.56,17.78,17.56,17.68,17
2024-08-27,17.86,17.86,17.68,17.74,60
2024-08-28,17.78,17.78,17.56,17.64,267
2024-08-29,17.56,17.72,17.52,17.54,18
2024-08-30,17.42,17.64,17.42,17.6,12
2024-09-02,17.68,17.7,17.6,17.66,130
2024-09-03,17.6,17.66,17.34,17.34,11
2024-09-04,17.32,17.54,17.22,17.54,10
2024-09-05,17.4,17.46,17.4,17.44,3
2024-09-06,17.46,17.46,17.32,17.32,13
2024-09-09,17.14,17.52,17.14,17.52,9
2024-09-10,17.5,17.5,17.2,17.26,13
2024-09-11,17.26,17.26,17.1,17.1,6
2024-09-12,17.3,17.32,17.18,17.32,26
2024-09-13,17.38,17.4,17.16,17.16,58
2024-09-16,17.16,17.38,17.16,17.38,563
2024-09-17,17.4,17.56,17.4,17.4,54
2024-09-18,17.46,17.46,17.32,17.38,0
2024-09-19,17.22,17.56,17.12,17.52,1161
2024-09-20,17.58,17.58,17.48,17.5,122
2024-09-23,17.44,17.64,17.44,17.58,67
2024-09-24,17.64,17.66,17.56,17.6,0
2024-09-25,17.66,17.84,17.6,17.84,146
2024-09-26,17.76,17.84,17.68,17.84,197
2024-09-27,17.84,17.96,17.8,17.96,82
2024-09-30,17.96,18.1,17.9,18.08,26
2024-10-01,18.18,18.18,18,18.02,83
2024-10-02,18.1,18.2,17.92,17.92,21
2024-10-03,17.88,17.92,17.6,17.6,169
2024-10-04,17.68,17.8,17.66,17.78,24
2024-10-07,17.9,17.9,17.62,17.7,722
2024-10-08,17.68,17.68,17.54,17.58,117
2024-10-09,17.7,17.7,17.44,17.58,81
2024-10-10,17.6,17.6,17.48,17.52,1455
2024-10-11,17.62,17.62,17.42,17.5,216
2024-10-14,17.48,17.54,17.48,17.5,14
2024-10-15,17.48,17.6,17.48,17.54,2
2024-10-16,17.54,17.54,17.4,17.46,185
2024-10-17,17.48,17.52,17.34,17.36,158
2024-10-18,17.5,17.5,17.26,17.4,74
2024-10-21,17.4,17.4,17.26,17.26,5
2024-10-22,17.3,17.3,17.16,17.26,145
2024-10-23,17.32,17.38,17.22,17.3,37
2024-10-24,17.56,18.22,17.56,18.14,103
2024-10-25,18.06,18.06,17.72,17.78,40
2024-10-28,17.8,17.82,17.72,17.8,42
2024-10-29,17.84,17.84,17.58,17.62,46
2024-10-30,17.58,17.58,17.48,17.52,19
2024-10-31,17.52,17.58,17.44,17.5,38
2024-11-01,17.4,17.4,17.3,17.36,14
2024-11-04,17.52,17.56,17.44,17.44,244
2024-11-05,17.44,17.44,17.28,17.4,34
2024-11-06,17.48,17.48,17.24,17.26,184
2024-11-07,17.24,17.42,17.24,17.4,21
2024-11-08,17.4,17.42,17.3,17.32,25
2024-11-11,17.48,17.48,17.36,17.4,10
2024-11-12,17.38,17.38,17.2,17.2,12
2024-11-13,17.32,17.32,17.14,17.16,721
2024-11-14,17.1,17.24,17.04,17.1,1503
2024-11-15,17.14,17.32,17.14,17.3,419
2024-11-18,17.28,17.3,17.12,17.12,704
2024-11-19,17.2,17.28,17,17.24,1058
2024-11-20,17.32,17.74,17.32,17.64,741
2024-11-21,17.7,17.7,17.46,17.52,3
2024-11-22,17.54,17.64,17.42,17.64,14
2024-11-25,17.6,17.6,17.46,17.48,3
2024-11-26,17.56,17.56,17.32,17.32,198
2024-11-27,17.4,17.4,17.24,17.34,3
2024-11-28,17.58,17.58,17.46,17.48,0
2024-11-29,17.54,17.54,17.46,17.46,7
2024-12-02,17.66,17.7,17.54,17.54,527
2024-12-03,17.6,17.6,17.5,17.58,140
2024-12-04,17.58,17.6,17.54,17.6,19
2024-12-05,17.72,17.72,17.62,17.68,2
2024-12-06,17.68,17.68,17.6,17.6,908
2024-12-09,17.6,17.6,17.5,17.54,172
2024-12-10,17.66,17.66,17.5,17.54,867
2024-12-11,17.54,17.54,17.42,17.46,25
2024-12-12,17.46,17.56,17.36,17.36,1406
2024-12-13,17.42,17.56,17.4,17.42,543
2024-12-16,17.36,17.4,17.3,17.3,344
2024-12-17,17.36,17.36,17.28,17.36,304
2024-12-18,17.42,17.42,17.26,17.32,49
2024-12-19,17.32,17.32,17.24,17.24,0
2024-12-20,17.26,17.28,17.14,17.28,19
2024-12-23,17.2,17.22,17.14,17.14,359
2024-12-24,17.18,17.24,17.18,17.18,0
2024-12-27,17.26,17.36,17.26,17.36,107
2024-12-30,17.3,17.4,17.26,17.34,338
2024-12-31,17.34,17.34,17.3,17.32,30
2025-01-02,17.38,17.48,17.38,17.44,215
2025-01-03,17.48,17.52,17.42,17.48,75
2025-01-06,17.54,17.72,17.46,17.56,223
2025-01-07,17.64,17.78,17.56,17.78,284
2025-01-08,17.88,17.88,17.34,17.7,332
2025-01-09,17.7,17.78,17.7,17.78,13
2025-01-10,17.88,17.88,17.7,17.7,1462
2025-01-13,17.74,17.74,17.34,17.7,77
2025-01-14,17.82,17.86,17.74,17.8,7
2025-01-15,17.88,17.94,17.82,17.84,13
2025-01-16,17.9,17.94,17.82,17.84,2440
2025-01-17,17.96,18.18,17.94,18.18,625
2025-01-20,18.22,18.26,18.06,18.06,20
2025-01-21,18.1,18.2,18.06,18.2,43
2025-01-22,18.12,18.12,17.98,18.02,0
2025-01-23,17.86,17.9,17.82,17.82,8
2025-01-24,17.76,17.86,17.68,17.68,39
2025-01-27,17.78,17.9,17.78,17.8,13
2025-01-28,17.94,18,17.82,17.94,394
2025-01-29,17.92,17.92,17.8,17.88,1
2025-01-30,17.88,18.22,17.88,18.12,73
2025-01-31,18.14,18.14,18.06,18.14,50
2025-02-03,18.08,18.1,17.96,18.1,50
2025-02-04,18.14,18.14,17.94,18.04,5
2025-02-05,17.98,18,17.9,17.9,44
2025-02-06,18,18.2,18,18.2,60
2025-02-07,18.12,18.14,18.08,18.1,17
2025-02-10,18.02,18.3,18.02,18.28,9
2025-02-11,18.34,18.6,18.32,18.36,12
2025-02-12,18.44,18.44,18.4,18.44,0
2025-02-13,18.52,18.52,18.34,18.42,15
2025-02-14,18.46,18.46,18.32,18.32,23
2025-02-17,18.4,18.42,18.36,18.36,0
2025-02-18,18.36,18.4,18.28,18.28,1
2025-02-19,18.28,18.28,18.24,18.28,76
2025-02-20,18.3,18.3,18.18,18.24,168
2025-02-21,18.3,18.42,18.3,18.42,85
2025-02-24,18.46,18.74,18.46,18.74,835
2025-02-25,18.74,18.88,18.72,18.84,4
2025-02-26,18.92,18.98,18.8,18.86,6
2025-02-27,18.9,18.98,18.82,18.86,6
2025-02-28,18.88,19.08,18.84,19.08,607
2025-03-03,19.2,19.28,19.14,19.28,21
2025-03-04,19.24,19.3,19.08,19.08,130
2025-03-05,19.24,19.28,19.06,19.08,100
2025-03-06,19.22,19.22,19,19.02,100
2025-03-07,20.1,21.1,20.1,21.05,799
2025-03-10,20.8,21.3,20.8,21.15,39
2025-03-11,21.15,21.15,20.7,20.7,14
2025-03-12,20.75,20.9,20.75,20.85,2
2025-03-13,21,21,20.85,20.9,0
2025-03-14,21.35,21.65,21.3,21.4,83
2025-03-17,21.5,21.9,21.5,21.75,16
2025-03-18,21.65,21.85,21.6,21.6,26
2025-03-19,21.6,21.75,21.45,21.6,77
2025-03-20,21.7,21.75,21.3,21.65,8
2025-03-21,21.65,21.65,21.45,21.45,70
2025-03-24,21.8,21.8,21.45,21.5,326
2025-03-25,21.6,21.65,21.55,21.55,11
2025-03-26,21.7,21.7,21.45,21.5,200
2025-03-27,21.4,21.4,21.15,21.25,116
2025-03-28,21.2,21.35,21.2,21.3,2
2025-03-31,21.35,21.35,21.2,21.35,51
2025-04-01,21.7,21.7,21.4,21.55,1
2025-04-02,21.4,21.7,21.4,21.65,519
2025-04-03,21.2,21.45,20.8,20.8,66
2025-04-04,20.8,20.8,20.25,20.25,366
2025-04-07,19.56,20.35,19.48,20.05,334
2025-04-08,20.2,20.65,20.1,20.6,444
2025-04-09,20.15,20.25,19.8,19.82,129
2025-04-10,20.75,20.95,20.3,20.45,121
2025-04-11,20.3,20.45,20.2,20.45,0
2025-04-14,20.65,21,20.65,20.95,770
2025-04-15,21,21,20.95,21,24
2025-04-16,21,21.05,20.95,21,28
2025-04-17,20.9,20.95,20.75,20.75,20
2025-04-22,20.95,21.1,20.95,21.1,25
2025-04-23,21.05,21.3,21.05,21.25,1
2025-04-24,21.3,21.4,21.25,21.4,145
2025-04-25,22,22.3,21.8,22.15,128
2025-04-28,22.15,22.45,22.1,22.1,60032
2025-04-29,21.7,21.8,21.45,21.6,1710
2025-04-30,21.85,21.85,21.5,21.55,6
2025-05-02,21.7,21.85,21.65,21.65,2424
2025-05-05,21.75,21.85,21.7,21.85,17
2025-05-06,21.9,22.15,21.9,22.1,100
2025-05-07,22.2,22.4,22.2,22.35,5
2025-05-08,22.45,22.45,22.2,22.3,161
2025-05-09,22.35,22.4,22.05,22.05,38
2025-05-12,21.9,22.05,21.8,21.9,4
2025-05-13,21.85,21.85,21.7,21.7,136
2025-05-14,21.75,21.75,21.6,21.7,783
2025-05-15,21.75,21.9,21.65,21.9,1625
2025-05-16,21.85,21.9,21.8,21.85,1025
2025-05-19,22,22,21.75,21.8,63
2025-05-20,21.65,22,21.65,22,459
2025-05-21,21.9,22.05,21.7,22,839
2025-05-22,22.2,23.55,22.2,23.55,324
2025-05-23,23.6,24.1,23.6,23.75,381
2025-05-26,23.9,23.95,23.5,23.5,59
2025-05-27,23.3,23.3,23.1,23.2,25
2025-05-28,23.3,23.3,23.15,23.25,79
2025-05-29,23.3,23.3,23.1,23.15,322
2025-05-30,23.2,23.3,23.1,23.1,21
2025-06-02,23.15,23.3,23.05,23.1,1
2025-06-03,23.15,23.15,23.05,23.1,40
2025-06-04,22.9,23.1,22.9,23.05,97
2025-06-05,22.95,23,22.9,23,101
2025-06-06,22.95,22.95,22.8,22.85,1
2025-06-09,22.75,22.95,22.7,22.85,482
2025-06-10,22.85,23.35,22.8,23.05,20
2025-06-11,23.1,23.2,23,23.1,43
2025-06-12,23.05,23.05,22.8,23.05,2
2025-06-13,22.9,23,22.7,22.7,13
2025-06-16,22.7,22.75,22.6,22.7,902
2025-06-17,22.6,22.7,22.5,22.6,1104
2025-06-18,22.7,22.75,22.55,22.55,37
2025-06-19,22.55,22.55,22.25,22.25,7
2025-06-20,22.2,22.4,22.2,22.4,1760
2025-06-23,22.4,22.4,22.2,22.3,10
2025-06-24,22.4,22.75,22.4,22.65,3166
2025-06-25,22.6,22.6,22.4,22.45,101
2025-06-26,22.45,22.45,22.3,22.3,485
2025-06-27,22.45,22.65,22.3,22.65,29
2025-06-30,22.7,22.9,22.55,22.9,105
2025-07-01,22.7,23.1,22.7,23,97
2025-07-02,23.1,23.1,23,23,2
2025-07-03,23.15,23.15,22.95,22.95,1742
2025-07-04,23.1,23.1,22.9,22.9,518
2025-07-07,23.05,23.15,22.95,23.15,1248
2025-07-08,23.15,23.15,22.9,22.9,22
2025-07-10,22.85,22.85,22.5,22.5,589
2025-07-11,22.5,22.5,22.4,22.45,171
2025-07-14,22.4,22.5,22.35,22.35,113
2025-07-15,22.3,22.35,22.3,22.3,222
2025-07-16,22.2,22.4,22.2,22.2,168
2025-07-17,22.4,22.4,22.3,22.35,126
2025-07-18,22.5,22.5,22.3,22.3,72
2025-07-21,22.3,22.35,22.3,22.35,26
2025-07-22,22.2,22.2,21.85,21.9,54
2025-07-23,22.05,22.05,21.9,22,1813
2025-07-24,23.15,23.15,22.65,22.85,162
2025-07-25,22.9,23.05,22.65,22.95,44
2025-07-28,23,23.15,22.85,22.95,11
2025-07-29,23.05,23.3,23.05,23.05,482
2025-07-30,22.65,22.65,22.2,22.35,1539
2025-07-31,22.35,22.5,22.2,22.35,1638
2025-08-01,22.35,22.35,22.1,22.2,103
2025-08-04,22.25,22.25,22.1,22.1,185
2025-08-05,22.05,22.05,21.95,21.95,912
2025-08-06,22.1,22.1,21.6,21.6,38
2025-08-07,21.7,21.9,21.6,21.85,431
2025-08-08,21.95,21.95,21.75,21.75,192
2025-08-11,21.9,22.1,21.9,22,86
2025-08-12,22.2,22.2,21.95,21.95,12
2025-08-13,22.25,22.25,22.1,22.15,54
2025-08-14,22.2,22.35,22.15,22.35,15
2025-08-15,22.45,22.45,22.15,22.15,208
2025-08-18,22.25,22.25,22.05,22.15,763
2025-08-19,22.2,22.45,22.2,22.4,19
2025-08-20,22.5,22.5,22.3,22.5,136
2025-08-21,22.6,22.65,22.5,22.65,22
2025-08-22,22.6,22.75,22.6,22.7,46
2025-08-25,22.6,22.6,22.4,22.55,214
2025-08-26,22.35,22.45,22.3,22.35,42
2025-08-27,22.35,22.35,22.15,22.2,76
2025-08-28,22.1,22.3,22.1,22.1,3379
2025-08-29,22.2,22.2,22,22.05,8
2025-09-01,22.2,22.5,22.2,22.35,233
2025-09-02,22.4,22.5,22.3,22.4,3666
2025-09-03,22.4,22.8,22.4,22.65,1578
2025-09-04,22.75,23.1,22.75,23.05,612
2025-09-05,23.15,23.15,22.95,22.95,536
2025-09-08,23.35,23.4,23,23.15,1513
2025-09-09,23.25,23.25,23.15,23.2,577
2025-09-10,23.2,23.25,22.95,23,170
2025-09-11,22.95,23.2,22.9,23.15,407
2025-09-12,23.2,23.6,23.1,23.55,1275
2025-09-15,23.5,23.7,23.5,23.7,359
2025-09-16,23.7,23.85,23.6,23.6,161
2025-09-17,23.5,23.75,23.5,23.65,76
2025-09-18,23.5,23.6,23.5,23.5,792
2025-09-19,23.5,23.7,23.5,23.55,716
2025-09-22,23.6,23.7,23.35,23.35,744
2025-09-23,23.35,23.4,23.15,23.2,1119
2025-09-24,23.35,23.35,23.1,23.15,629
2025-09-25,23.15,23.15,23,23,182
2025-09-26,23,23.2,22.95,23.15,191
2025-09-29,23.25,23.35,23.15,23.25,187
2025-09-30,23.4,23.55,23.35,23.35,188
2025-10-01,23.3,23.45,23.3,23.4,811
2025-10-02,23.4,23.4,23.2,23.2,396
2025-10-03,23.3,23.3,23.1,23.1,172
2025-10-06,23.05,23.85,23.05,23.75,749
2025-10-07,23.7,23.75,23.55,23.7,241
2025-10-08,23.8,23.9,23.7,23.85,173
2025-10-09,23.95,24.05,23.95,24.05,442
2025-10-10,24.05,24.1,23.85,23.85,248
2025-10-13,23.55,24.25,23.55,24.2,1174
2025-10-14,24.45,24.75,24.45,24.75,1471
2025-10-15,24.85,24.85,24.45,24.65,804
2025-10-16,24.7,24.7,24.5,24.7,655
2025-10-17,24.7,24.75,24.5,24.65,1888
2025-10-20,24.7,24.85,24.7,24.8,1028
2025-10-21,24.95,25.05,24.75,24.95,984
2025-10-22,24.9,25.1,24.9,25,234
2025-10-23,24.9,25,23.35,23.7,182798
2025-10-24,23.7,23.75,23.5,23.7,1010
2025-10-27,23.9,24.15,23.85,23.85,3200
2025-10-28,24.25,24.25,23.65,23.8,5736
2025-10-29,23.95,23.95,23.75,23.8,8216
2025-10-30,23.75,23.75,23.6,23.65,1205
2025-10-31,23.6,23.7,23.55,23.6,402
2025-11-03,23.55,24.05,23.5,24.05,6836
2025-11-04,23.95,23.95,23.65,23.75,647
2025-11-05,23.95,24.05,23.75,24,920
2025-11-06,23.75,24.1,23.75,23.85,3175
2025-11-07,23.95,23.95,23.55,23.8,394
2025-11-10,24,24,23.65,23.65,869
2025-11-11,24.05,24.3,23.95,23.95,1285
2025-11-12,24.2,24.2,23.75,24,323
2025-11-13,23.9,24,23.8,23.8,1054
2025-11-14,23.75,23.75,23.25,23.4,926
2025-11-17,23.5,23.55,23.3,23.35,200
2025-11-18,23.2,23.45,23.1,23.3,652
2025-11-19,23.3,23.4,23.2,23.3,539
2025-11-20,23.5,23.5,23.3,23.35,1532
2025-11-21,22.95,23.35,22.95,23.15,1990
2025-11-24,23.25,23.25,23.05,23.05,1765
2025-11-25,23.1,23.5,23.1,23.5,2582
2025-11-26,23.5,23.6,23.25,23.3,2206
2025-11-27,23.25,23.45,23.15,23.4,816
2025-11-28,23.65,23.95,23.65,23.95,795
2025-12-01,23.95,24,23.7,24,160
2025-12-02,23.9,23.95,23.7,23.8,437
2025-12-03,23.9,23.9,23.65,23.9,503
2025-12-04,23.9,24.1,23.8,24,564
2025-12-05,24.05,24.1,23.9,24,838
2025-12-08,23.85,24.05,23.75,23.9,1769
2025-12-09,24.1,24.1,23.85,24,455
2025-12-10,23.85,24,23.55,23.6,1006
2025-12-11,23.55,23.9,23.5,23.9,1282
2025-12-12,24,24.1,23.8,23.85,530