Date,Open,High,Low,Close,Volume
2023-02-16,88.71,88.785,88.675,88.785,243647.0
2023-02-17,88.645,88.645,88.155,88.565,824.0
2023-02-20,88.2,88.64,88.175,88.59,724.0
2023-02-21,88.705,88.71,88.155,88.165,709.0
2023-02-22,87.83,88.34,87.83,87.995,6642.0
2023-02-23,88.23,88.23,87.84,87.855,777.0
2023-02-24,87.95,88.375,87.95,88.015,8784.0
2023-02-27,88.21,88.255,87.8,88.175,647.0
2023-02-28,88.04,88.04,87.57,87.585,1544.0
2023-03-01,87.51,87.995,87.485,87.51,2730.0
2023-03-02,87.28,87.69,87.27,87.27,762.0
2023-03-03,87.085,87.625,87.085,87.625,548.0
2023-03-06,87.975,88.05,87.455,87.67,517.0
2023-03-07,87.37,87.93,87.365,87.52,466.0
2023-03-08,87.83,87.865,87.435,87.64,655.0
2023-03-09,87.605,87.93,87.54,87.765,1337.0
2023-03-10,88.005,88.31,87.95,88.31,74643.0
2023-03-13,88.265,88.72,88.265,88.565,1776.0
2023-03-14,89.465,89.465,89.05,89.05,1022.0
2023-03-15,88.61,88.965,88.61,88.61,1052.0
2023-03-16,89.595,89.595,89.365,89.385,25862.0
2023-03-17,89.335,89.335,88.925,89.325,973.0
2023-03-20,89.4,89.82,89.375,89.82,1290.0
2023-03-21,89.65,89.94,89.65,89.765,930.0
2023-03-22,89.475,89.55,89.215,89.29,755.0
2023-03-23,89.605,89.94,89.595,89.775,550.0
2023-03-24,90.19,90.315,89.905,90.315,1209.0
2023-03-27,90.34,90.34,89.995,89.995,606.0
2023-03-28,89.8,89.8,89.515,89.57,708.0
2023-03-29,89.625,89.625,89.245,89.29,501.0
2023-03-30,89.57,89.57,89.215,89.215,293.0
2023-03-31,89.28,89.605,89.28,89.56,882.0
2023-04-03,90.015,90.015,89.475,89.475,4731.0
2023-04-04,89.725,90.185,89.725,89.86,814.0
2023-04-05,90.145,90.145,89.915,90.12,755.0
2023-04-06,90.41,90.485,90.1,90.485,115.0
2023-04-11,90.065,90.065,89.735,89.785,901.0
2023-04-12,89.98,89.98,89.71,89.725,975.0
2023-04-13,89.81,90.09,89.775,89.785,493.0
2023-04-14,90.025,90.025,89.79,89.925,499.0
2023-04-17,89.745,89.745,89.43,89.43,886.0
2023-04-18,89.445,89.445,89.15,89.37,758.0
2023-04-19,89.37,89.4,89.155,89.4,619.0
2023-04-20,89.11,89.325,89.1,89.12,1074.0
2023-04-21,89.305,89.635,89.305,89.635,435.0
2023-04-24,89.13,89.485,89.13,89.28,455.0
2023-04-26,89.8,90.065,89.8,90.055,687.0
2023-04-27,89.98,90.045,89.67,89.94,698.0
2023-04-28,89.65,89.79,89.4,89.79,694.0
2023-05-01,90.07,90.07,89.86,90.065,1146.0
2023-05-02,89.65,89.65,89.455,89.595,1141.0
2023-05-03,89.94,90.145,89.94,90.14,493.0
2023-05-04,90.285,90.51,90.14,90.14,1136.0
2023-05-05,90.27,90.295,90.065,90.065,501.0
2023-05-08,89.915,90.14,89.885,89.885,1026.0
2023-05-09,89.615,89.85,89.585,89.85,775.0
2023-05-10,89.785,89.83,89.57,89.57,1042.0
2023-05-11,89.905,90.11,89.85,90.11,1482.0
2023-05-12,90.205,90.425,90.165,90.165,292.0
2023-05-15,89.84,90.1,89.83,90.035,3628.0
2023-05-16,89.66,89.97,89.66,89.785,1172.0
2023-05-17,89.745,89.905,89.52,89.865,990.0
2023-05-18,89.485,89.785,89.485,89.51,596.0
2023-05-19,89.335,89.335,89.11,89.12,467.0
2023-05-22,89.24,89.465,89.165,89.165,942.0
2023-05-23,89.01,89.22,88.97,88.97,316.0
2023-05-24,89.26,89.315,89.025,89.27,924.0
2023-05-25,88.795,89.025,88.725,88.735,1029.0
2023-05-26,88.605,88.84,88.605,88.645,706.0
2023-05-29,88.645,88.72,88.51,88.51,558.0
2023-05-30,88.97,89.01,88.785,88.785,1547.0
2023-05-31,89.13,89.38,89.13,89.27,1225.0
2023-06-01,89.595,89.595,89.325,89.495,1356.0
2023-06-02,89.575,89.775,89.56,89.56,495.0
2023-06-05,89.13,89.25,89.08,89.08,747.0
2023-06-06,89.195,89.39,89.165,89.165,663.0
2023-06-07,89.445,89.485,89.24,89.355,529.0
2023-06-08,89.485,89.485,88.86,88.86,3074.0
2023-06-09,89.335,89.345,89.075,89.305,883.0
2023-06-13,89.495,89.505,89.215,89.29,643.0
2023-06-14,88.885,89.185,88.885,88.97,740.0
2023-06-15,89.015,89.195,88.885,88.885,626.0
2023-06-16,89.445,89.445,88.915,89.09,1013.0
2023-06-19,89.165,89.4,89.12,89.12,1143.0
2023-06-20,89.27,89.27,88.935,88.96,1848.0
2023-06-21,89.27,89.435,89.1,89.12,881.0
2023-06-22,89.495,89.495,89.155,89.195,1191.0
2023-06-23,88.94,89.24,88.925,88.95,723.0
2023-06-26,89.53,89.55,89.205,89.335,1415.0
2023-06-27,89.455,89.65,89.455,89.635,1315.0
2023-06-28,89.51,89.51,89.27,89.29,633.0
2023-06-29,89.37,89.55,89.355,89.39,504.0
2023-06-30,89.01,89.1,88.97,89.075,543.0
2023-07-03,89.315,89.355,89.09,89.155,1110.0
2023-07-04,89.065,89.505,88.885,89.305,799.0
2023-07-05,89.09,89.335,89.08,89.08,741.0
2023-07-06,88.875,89.025,88.775,88.775,697.0
2023-07-07,88.625,88.625,88.39,88.605,863.0
2023-07-10,88.15,88.475,88.13,88.39,937.0
2023-07-11,88.39,88.67,88.39,88.595,511.0
2023-07-12,88.595,88.895,88.495,88.71,711.0
2023-07-13,87.81,89.25,87.805,89.25,2418.0
2023-07-14,89.325,89.55,89.29,89.29,767.0
2023-07-17,89.015,89.475,89.015,89.465,942.0
2023-07-18,89.195,89.455,89.09,89.455,1219.0
2023-07-19,89.27,89.66,89.27,89.455,1369.0
2023-07-20,89.86,89.86,89.28,89.28,402.0
2023-07-21,89.155,89.465,89.155,89.465,644.0
2023-07-24,89.29,89.625,89.29,89.465,366.0
2023-07-25,89.55,89.56,89.335,89.335,505.0
2023-07-26,89.215,89.57,89.215,89.27,979.0
2023-07-27,89.575,89.65,89.29,89.455,1530.0
2023-07-28,89.23,89.335,89.0,89.12,2864.0
2023-07-31,89.26,89.27,89.015,89.15,836.0
2023-08-01,89.315,89.505,89.175,89.175,1468.0
2023-08-02,89.195,89.195,88.8,88.82,1145.0
2023-08-03,88.605,88.905,88.475,88.475,433.0
2023-08-04,88.625,88.625,88.3,88.3,2412.0
2023-08-07,88.655,88.915,88.655,88.865,507.0
2023-08-08,88.875,88.94,88.67,88.72,831.0
2023-08-09,89.215,89.24,88.865,88.865,1105.0
2023-08-10,88.875,89.215,88.875,88.905,376.0
2023-08-11,88.84,88.85,88.635,88.635,2228.0
2023-08-14,88.325,88.7,88.325,88.68,32105.0
2023-08-15,88.25,88.445,88.23,88.38,672.0
2023-08-16,88.27,88.39,88.265,88.335,3242.0
2023-08-17,88.175,88.185,87.87,88.11,466.0
2023-08-18,88.045,88.205,87.925,88.205,701.0
2023-08-21,88.24,88.24,87.82,87.82,563.0
2023-08-22,87.635,87.97,87.635,87.655,696.0
2023-08-23,88.0,88.01,87.72,88.01,520.0
2023-08-24,88.37,88.66,88.37,88.645,6949.0
2023-08-25,88.465,88.465,88.29,88.42,683.0
2023-08-28,88.485,88.52,88.165,88.24,2219.0
2023-08-29,88.72,88.765,88.39,88.39,774.0
2023-08-30,88.83,88.98,88.595,88.795,805.0
2023-08-31,88.655,88.865,88.585,88.865,2230.0
2023-09-01,88.795,89.15,88.785,89.09,476.0
2023-09-04,88.58,88.83,88.58,88.785,618.0
2023-09-05,88.57,88.69,88.57,88.57,1780.0
2023-09-06,88.57,88.585,88.225,88.55,670.0
2023-09-07,88.24,88.315,88.045,88.25,1247.0
2023-09-08,88.605,88.605,88.215,88.41,647.0
2023-09-11,88.42,88.42,88.185,88.38,1142.0
2023-09-12,88.055,88.365,88.055,88.365,986.0
2023-09-13,88.315,88.315,88.025,88.24,441.0
2023-09-14,88.485,88.485,88.11,88.345,442.0
2023-09-15,88.26,88.625,88.26,88.625,1310.0
2023-09-18,88.055,88.25,88.01,88.01,947.0
2023-09-19,88.29,88.325,88.085,88.09,802.0
2023-09-20,88.075,88.13,87.895,88.13,853.0
2023-09-21,87.635,87.97,87.635,87.885,610.0
2023-09-22,87.39,87.7,87.365,87.375,422.0
2023-09-25,87.335,87.945,87.335,87.58,963.0
2023-09-26,87.215,87.505,87.16,87.44,624.0
2023-09-27,87.45,87.52,87.26,87.485,538.0
2023-09-28,86.945,87.31,86.945,87.31,672.0
2023-09-29,87.165,87.165,86.98,87.14,396.0
2023-10-02,87.325,87.345,87.035,87.035,404.0
2023-10-03,87.02,87.02,86.765,86.84,295.0
2023-10-04,87.225,87.225,86.135,86.135,36184.0
2023-10-05,86.4,86.81,86.4,86.79,2249.0
2023-10-06,86.395,86.8,86.395,86.8,740.0
2023-10-09,86.48,86.75,86.43,86.48,736.0
2023-10-10,86.76,87.11,86.725,87.11,1017.0
2023-10-11,87.11,87.255,87.0,87.0,870.0
2023-10-12,87.565,87.565,87.385,87.5,478.0
2023-10-13,86.79,87.13,86.79,86.895,1497.0
2023-10-16,87.035,87.255,87.035,87.245,485.0
2023-10-17,87.025,87.025,86.685,86.885,1277.0
2023-10-18,86.24,86.61,86.24,86.61,447.0
2023-10-19,86.305,86.305,85.845,85.845,717.0
2023-10-20,86.13,86.205,85.815,86.205,699.0
2023-10-23,85.9,86.165,85.855,85.855,1690.0
2023-10-24,86.485,86.485,86.12,86.44,717.0
2023-10-25,86.59,86.6,86.22,86.385,1122.0
2023-10-26,86.045,86.135,85.91,85.91,1569.0
2023-10-27,86.27,86.6,86.27,86.6,591.0
2023-10-30,86.675,86.675,86.41,86.6,1398.0
2023-10-31,86.23,86.65,86.215,86.62,664.0
2023-11-01,86.62,86.62,86.215,86.6,2712.0
2023-11-02,86.95,87.245,86.95,87.205,1094.0
2023-11-03,87.51,87.51,87.195,87.47,1539.0
2023-11-06,87.82,87.82,87.525,87.79,677.0
2023-11-07,87.66,87.66,87.16,87.535,1793.0
2023-11-08,87.7,87.915,87.565,87.885,1501.0
2023-11-09,87.67,88.34,87.67,88.21,570.0
2023-11-10,87.7,87.785,87.62,87.785,982.0
2023-11-13,87.725,87.725,87.48,87.48,744.0
2023-11-14,87.775,87.79,87.555,87.575,1010.0
2023-11-15,88.255,88.49,88.255,88.475,853.0
2023-11-16,88.35,88.38,88.31,88.37,3080.0
2023-11-17,88.435,88.73,88.435,88.67,944.0
2023-11-20,88.69,88.745,88.48,88.745,1015.0
2023-11-21,88.765,88.9,88.615,88.87,2154.0
2023-11-22,88.955,88.955,88.69,88.88,1512.0
2023-11-23,88.995,89.115,88.755,88.815,2676.0
2023-11-24,89.24,89.26,88.575,88.71,930.0
2023-11-27,88.48,88.56,88.085,88.36,827.0
2023-11-28,88.935,88.935,88.73,88.91,1779.0
2023-11-29,89.09,89.39,89.09,89.39,455.0
2023-11-30,89.525,89.655,89.43,89.655,1367.0
2023-12-01,89.305,89.53,89.295,89.36,835.0
2023-12-04,89.845,89.88,89.685,89.845,1825.0
2023-12-05,89.805,89.975,89.54,89.96,871.0
2023-12-06,90.06,90.3,90.06,90.23,1502.0
2023-12-07,90.4,90.59,90.345,90.515,708.0
2023-12-08,90.25,90.375,90.175,90.375,1452.0
2023-12-11,89.61,90.155,89.61,89.93,1019.0
2023-12-12,89.985,90.24,89.985,90.1,18649.0
2023-12-13,90.08,90.385,90.08,90.215,797.0
2023-12-14,91.13,91.32,91.13,91.32,1221.0
2023-12-15,91.205,91.435,91.205,91.355,2375.0
2023-12-18,91.7,91.7,91.47,91.5,1586.0
2023-12-19,91.63,91.63,91.415,91.595,4586.0
2023-12-20,91.525,91.875,91.525,91.8,8465.0
2023-12-21,91.955,92.065,91.8,91.83,1570.0
2023-12-22,92.055,92.055,91.83,91.99,5593.0
2023-12-27,91.99,92.04,91.83,91.925,582.0
2023-12-28,92.21,92.39,92.18,92.39,1187.0
2023-12-29,92.21,92.235,92.04,92.225,424.0
2024-01-02,91.96,92.04,91.735,91.935,920.0
2024-01-03,91.735,91.86,91.585,91.595,339.0
2024-01-04,91.81,91.83,91.63,91.83,165.0
2024-01-05,91.65,91.65,90.92,91.45,593.0
2024-01-08,91.245,91.265,91.1,91.215,532.0
2024-01-09,91.415,91.425,91.175,91.175,1061.0
2024-01-10,91.47,91.49,91.195,91.195,3509.0
2024-01-11,91.175,91.565,91.175,91.415,2845.0
2024-01-12,91.69,91.69,91.45,91.49,675.0
2024-01-15,91.5,91.735,91.5,91.575,1389.0
2024-01-16,91.425,91.61,91.405,91.405,1076.0
2024-01-17,91.405,91.45,91.185,91.235,492.0
2024-01-18,91.1,91.14,90.93,91.12,969.0
2024-01-19,90.905,90.93,90.695,90.905,1001.0
2024-01-22,90.81,91.1,90.81,91.075,798.0
2024-01-23,91.14,91.15,91.015,91.15,1009.0
2024-01-24,90.76,90.98,90.76,90.98,1014.0
2024-01-25,90.865,90.865,90.73,90.865,417.0
2024-01-29,90.95,91.14,90.95,91.035,1057.0
2024-01-30,91.355,91.425,91.27,91.29,1041.0
2024-01-31,91.33,91.565,91.33,91.565,591.0
2024-02-01,92.115,92.115,91.755,91.875,613.0
2024-02-02,91.87,92.095,91.87,92.085,2267.0
2024-02-05,91.425,91.435,91.235,91.435,758.0
2024-02-06,90.93,91.16,90.93,90.98,899.0
2024-02-07,91.195,91.31,91.16,91.29,1123.0
2024-02-08,91.175,91.195,90.98,91.015,766.0
2024-02-09,91.035,91.065,90.93,90.93,568.0
2024-02-12,90.92,90.98,90.77,90.98,938.0
2024-02-13,91.085,91.085,90.74,90.885,1082.0
2024-02-14,90.4,90.47,90.13,90.41,1637.0
2024-02-15,90.78,90.92,90.735,90.905,1086.0
2024-02-16,90.675,90.94,90.675,90.93,1289.0
2024-02-19,90.79,90.835,90.675,90.81,1208.0
2024-02-20,90.81,90.835,90.58,90.835,1295.0
2024-02-21,90.96,90.97,90.78,90.97,1085.0
2024-02-22,90.555,90.8,90.555,90.79,539.0
2024-02-23,90.725,90.74,90.485,90.735,1284.0
2024-02-26,90.98,91.17,90.98,91.025,1489.0
2024-02-27,90.76,91.035,90.76,91.035,993.0
2024-02-28,90.665,90.895,90.665,90.79,796.0
2024-02-29,90.79,91.005,90.74,90.94,761.0
2024-03-01,90.75,91.12,90.75,90.96,901.0
2024-03-04,91.245,91.245,90.95,90.95,1329.0
2024-03-05,90.93,91.15,90.93,91.045,900.0
2024-03-06,91.355,91.535,91.3,91.535,1208.0
2024-03-07,91.7,91.7,91.45,91.585,2086.0
2024-03-08,91.775,91.785,91.595,91.62,1496.0
2024-03-11,91.705,91.945,91.705,91.8,1993.0
2024-03-12,91.83,91.84,91.67,91.67,806.0
2024-03-13,91.415,91.68,91.415,91.63,1385.0
2024-03-14,91.49,91.49,91.29,91.45,401.0
2024-03-15,91.17,91.17,90.95,91.035,1120.0
2024-03-18,90.875,91.1,90.875,91.065,1046.0
2024-03-19,91.085,91.11,90.94,91.005,1274.0
2024-03-20,91.11,91.205,91.045,91.195,577.0
2024-03-21,91.3,91.365,91.185,91.365,1057.0
2024-03-22,91.415,91.435,91.245,91.34,727.0
2024-03-25,91.47,91.725,91.47,91.52,1043.0
2024-03-26,91.365,91.535,91.365,91.385,1228.0
2024-03-27,91.555,91.555,91.345,91.535,524.0
2024-03-28,91.705,91.735,91.545,91.735,1442.0
2024-04-02,91.2,91.435,91.18,91.255,5095.0
2024-04-03,91.085,91.18,90.995,91.18,43378.0
2024-04-04,91.045,91.235,90.96,91.09,149866.0
2024-04-05,91.41,91.42,91.2,91.4,1151.0
2024-04-08,91.035,91.035,90.815,90.94,1953.0
2024-04-09,91.055,91.1,90.97,91.09,462.0
2024-04-10,91.19,91.33,91.18,91.295,379.0
2024-04-11,90.735,90.735,90.515,90.595,432.0
2024-04-12,90.515,90.545,90.385,90.41,582.0
2024-04-15,90.735,90.745,90.585,90.585,328.0
2024-04-16,90.47,90.47,90.285,90.295,1470.0
2024-04-17,89.98,90.135,89.98,90.02,289.0
2024-04-18,90.285,90.48,90.26,90.48,9079.0
2024-04-19,90.65,90.65,90.365,90.365,554.0
2024-04-22,90.115,90.21,90.055,90.055,9880.0
2024-04-23,90.45,90.45,90.24,90.42,470.0
2024-04-24,90.305,90.375,90.23,90.23,391.0
2024-04-26,89.93,89.94,89.875,89.885,824.0
2024-04-29,90.27,90.27,90.065,90.065,307.0
2024-04-30,90.4,90.41,90.285,90.4,305.0
2024-05-01,89.98,90.115,89.96,89.98,500.0
2024-05-02,90.16,90.315,90.16,90.23,233.0
2024-05-03,90.525,90.555,90.385,90.47,515.0
2024-05-06,90.72,90.835,90.72,90.73,362.0
2024-05-07,90.85,91.015,90.85,90.93,519.0
2024-05-08,91.035,91.11,90.96,91.1,936.0
2024-05-09,90.845,90.975,90.805,90.815,543.0
2024-05-10,91.1,91.1,90.91,90.91,1674.0
2024-05-13,90.86,90.94,90.845,90.845,951.0
2024-05-14,90.85,90.94,90.85,90.94,547.0
2024-05-15,90.96,91.025,90.94,90.94,505.0
2024-05-16,91.495,91.57,91.465,91.545,20680.0
2024-05-17,91.305,91.38,91.225,91.38,1219.0
2024-05-20,91.075,91.17,91.065,91.09,7188.0
2024-05-21,90.975,91.055,90.96,91.055,723.0
2024-05-22,91.09,91.15,91.055,91.055,1593.0
2024-05-23,90.91,91.055,90.91,90.95,535.0
2024-05-24,90.775,90.815,90.735,90.795,1853.0
2024-05-27,90.835,90.96,90.825,90.93,851.0
2024-05-28,90.93,90.95,90.89,90.89,377.0
2024-05-29,90.575,90.62,90.535,90.585,5682.0
2024-05-30,90.275,90.4,90.275,90.4,299.0
2024-05-31,90.535,90.7,90.525,90.565,613.0
2024-06-03,90.745,90.9,90.73,90.785,1871.0
2024-06-04,91.055,91.205,91.035,91.205,1061.0
2024-06-05,91.36,91.43,91.33,91.43,647.0
2024-06-06,91.665,91.675,91.535,91.535,343.0
2024-06-07,91.55,91.59,91.445,91.445,320.0
2024-06-11,90.845,90.92,90.785,90.835,2795.0
2024-06-12,91.1,91.215,91.1,91.215,1353.0
2024-06-13,91.57,91.58,91.43,91.525,7709.0
2024-06-14,91.66,91.705,91.535,91.685,3447.0
2024-06-17,91.775,91.89,91.765,91.775,1230.0
2024-06-18,91.695,91.83,91.665,91.79,1372.0
2024-06-19,91.88,91.965,91.87,91.87,3132.0
2024-06-20,91.84,91.89,91.79,91.81,1554.0
2024-06-21,91.83,91.85,91.745,91.79,491.0
2024-06-24,91.79,91.975,91.79,91.81,850.0
2024-06-25,91.88,91.965,91.88,91.89,521.0
2024-06-26,91.79,91.8,91.705,91.705,686.0
2024-06-27,91.505,91.57,91.435,91.57,988.0
2024-06-28,91.715,91.715,91.505,91.535,779.0
2024-07-01,91.34,91.34,91.285,91.285,295.0
2024-07-02,91.15,91.215,91.065,91.215,492.0
2024-07-03,91.17,91.255,91.16,91.225,906.0
2024-07-04,91.58,91.58,91.485,91.535,638.0
2024-07-05,91.545,91.57,91.445,91.445,925.0
2024-07-08,91.745,91.82,91.725,91.735,293.0
2024-07-09,91.82,91.925,91.82,91.9,863.0
2024-07-10,91.715,91.8,91.715,91.8,483.0
2024-07-11,91.925,91.945,91.8,91.8,674.0
2024-07-12,92.11,92.245,92.06,92.245,659.0
2024-07-15,92.09,92.185,92.06,92.165,1360.0
2024-07-16,92.29,92.395,92.29,92.395,634.0
2024-07-17,92.58,92.58,92.475,92.54,463.0
2024-07-18,92.425,92.55,92.405,92.425,359.0
2024-07-19,92.405,92.445,92.34,92.435,436.0
2024-07-22,92.3,92.36,92.27,92.3,314.0
2024-07-23,92.27,92.35,92.185,92.28,12121.0
2024-07-24,92.195,92.32,92.165,92.29,778.0
2024-07-25,92.145,92.28,92.145,92.185,533.0
2024-07-26,92.32,92.415,92.29,92.29,1211.0
2024-07-29,92.55,92.705,92.55,92.6,1211.0
2024-07-30,92.625,92.74,92.625,92.72,656.0
2024-07-31,92.73,92.935,92.73,92.845,905.0
2024-08-01,93.175,93.305,93.165,93.165,466.0
2024-08-02,93.555,93.615,93.51,93.51,657.0
2024-08-05,94.265,94.43,94.105,94.37,1618.0
2024-08-06,94.075,94.14,93.865,93.88,712.0
2024-08-07,93.65,93.765,93.635,93.73,503.0
2024-08-08,93.67,93.74,93.615,93.66,1568.0
2024-08-09,93.585,93.65,93.535,93.575,367.0
2024-08-12,93.7,93.765,93.615,93.615,303.0
2024-08-13,93.7,93.845,93.7,93.805,892.0
2024-08-14,93.97,94.12,93.97,94.105,508.0
2024-08-15,94.095,94.21,94.095,94.21,182.0
2024-08-16,93.815,93.99,93.815,93.99,1029.0
2024-08-19,94.025,94.055,93.9,94.015,668.0
2024-08-20,94.095,94.21,93.93,94.21,70799.0
2024-08-21,94.295,94.37,94.21,94.245,1220.0
2024-08-22,94.295,94.4,94.275,94.4,2705.0
2024-08-23,94.115,94.2,94.035,94.18,959.0
2024-08-26,94.45,94.485,94.4,94.4,348.0
2024-08-27,94.35,94.42,94.235,94.305,3368.0
2024-08-28,94.4,94.4,94.2,94.35,1805.0
2024-08-29,94.18,94.335,94.18,94.325,1435.0
2024-08-30,94.105,94.245,94.065,94.235,589.0
2024-09-02,93.98,94.13,93.98,94.025,1304.0
2024-09-03,93.94,94.065,93.94,94.065,760.0
2024-09-04,94.255,94.36,94.255,94.345,5019.0
2024-09-05,94.58,94.715,94.58,94.715,1298.0
2024-09-06,94.86,94.93,94.705,94.92,990.0
2024-09-09,94.92,94.92,94.725,94.725,973.0
2024-09-10,94.995,95.045,94.89,94.93,722.0
2024-09-11,95.12,95.36,95.12,95.35,1503.0
2024-09-12,95.35,95.37,95.215,95.37,1167.0
2024-09-13,95.225,95.38,95.225,95.34,983.0
2024-09-16,95.35,95.475,95.31,95.445,1607.0
2024-09-17,95.61,95.62,95.465,95.6,1803.0
2024-09-18,95.455,95.465,95.35,95.36,938.0
2024-09-19,95.06,95.165,95.035,95.165,468.0
2024-09-20,95.185,95.32,95.185,95.265,1824.0
2024-09-23,95.11,95.12,95.005,95.08,569.0
2024-09-24,95.15,95.235,95.09,95.12,705.0
2024-09-25,95.205,95.29,95.165,95.175,627.0
2024-09-26,95.025,95.11,94.945,94.965,1136.0
2024-09-27,94.995,95.07,94.965,94.975,349.0
2024-09-30,95.175,95.215,95.11,95.185,865.0
2024-10-01,95.12,95.16,95.015,95.16,751.0
2024-10-02,95.31,95.37,95.235,95.37,1304.0
2024-10-03,95.155,96.065,95.02,95.125,5874.0
2024-10-04,94.845,95.02,94.825,95.02,2141.0
2024-10-07,94.485,94.555,94.485,94.555,640.0
2024-10-08,94.245,94.32,94.205,94.32,3369.0
2024-10-09,94.26,94.33,94.225,94.225,1203.0
2024-10-10,94.06,94.125,94.04,94.105,1171.0
2024-10-11,94.085,94.165,94.085,94.155,764.0
2024-10-14,94.155,94.165,94.07,94.07,1127.0
2024-10-15,94.26,94.33,94.195,94.205,1047.0
2024-10-16,94.37,94.535,94.36,94.36,1239.0
2024-10-17,94.515,94.65,94.515,94.65,1025.0
2024-10-18,94.28,94.485,94.28,94.445,2324.0
2024-10-21,94.455,94.495,94.38,94.495,878.0
2024-10-22,93.915,94.02,93.815,93.915,640.0
2024-10-23,93.885,93.885,93.805,93.805,5692.0
2024-10-24,93.825,93.905,93.74,93.765,752.0
2024-10-25,94.05,94.085,93.95,94.085,480.0
2024-10-28,93.845,93.845,93.67,93.76,1849.0
2024-10-29,93.835,93.895,93.71,93.71,1458.0
2024-10-30,93.825,93.94,93.825,93.915,2087.0
2024-10-31,93.525,93.65,93.495,93.63,2176.0
2024-11-01,93.69,93.71,93.575,93.575,7029.0
2024-11-04,93.62,93.71,93.515,93.69,1199.0
2024-11-05,93.68,93.74,93.565,93.7,7586.0
2024-11-06,93.74,93.74,93.1,93.235,1774.0
2024-11-07,93.265,93.435,93.265,93.32,975.0
2024-11-08,93.565,93.69,93.565,93.61,1550.0
2024-11-11,93.94,93.94,93.71,93.71,657.0
2024-11-12,93.825,93.835,93.74,93.785,91633.0
2024-11-13,93.515,93.555,93.445,93.535,2380.0
2024-11-14,93.445,93.445,93.235,93.27,6559.0
2024-11-15,93.505,93.505,93.37,93.41,481.0
2024-11-18,93.62,93.65,93.525,93.525,389.0
2024-11-19,93.68,93.72,93.6,93.72,519.0
2024-11-20,93.68,93.7,93.545,93.545,6535.0
2024-11-21,93.61,93.64,93.6,93.62,1322.0
2024-11-22,93.525,93.65,93.525,93.555,2669.0
2024-11-25,94.03,94.03,93.875,93.875,961.0
2024-11-26,94.205,94.215,94.105,94.195,1772.0
2024-11-27,94.085,94.215,94.085,94.215,442.0
2024-11-28,94.415,94.415,94.28,94.36,396.0
2024-11-29,94.32,94.525,94.32,94.445,503.0
2024-12-02,94.6,94.64,94.465,94.64,3215.0
2024-12-03,94.65,94.765,94.65,94.755,1027.0
2024-12-04,94.68,94.775,94.62,94.66,2013.0
2024-12-05,94.97,94.98,94.865,94.865,729.0
2024-12-06,94.9,94.95,94.805,94.92,554.0
2024-12-09,95.135,95.155,95.04,95.135,1326.0
2024-12-10,95.135,95.135,94.875,95.05,2598.0
2024-12-11,94.98,94.98,94.93,94.96,16142.0
2024-12-12,94.885,94.885,94.67,94.785,747.0
2024-12-13,94.785,94.785,94.425,94.455,251.0
2024-12-16,94.455,94.455,94.34,94.445,454.0
2024-12-17,94.465,94.485,94.38,94.465,745.0
2024-12-18,94.415,94.435,94.38,94.38,314.0
2024-12-19,94.32,94.4,93.64,94.4,22356.0
2024-12-20,93.73,93.805,93.68,93.73,616.0
2024-12-23,93.99,94.02,93.835,93.885,5774.0
2024-12-24,93.885,93.885,93.67,93.67,428.0
2024-12-27,93.775,93.825,93.775,93.825,724.0
2024-12-30,93.6,93.63,93.505,93.61,94.0
2024-12-31,93.95,94.04,93.865,94.04,146.0
2025-01-02,94.08,94.08,93.785,93.785,360.0
2025-01-03,93.99,94.0,93.99,94.0,70.0
2025-01-06,93.65,93.75,93.585,93.7,3533.0
2025-01-07,93.7,93.785,93.67,93.72,795.0
2025-01-08,93.76,93.76,93.36,93.4,959.0
2025-01-09,93.475,93.495,93.35,93.39,4581.0
2025-01-10,93.35,93.38,93.27,93.27,233.0
2025-01-13,93.02,93.04,92.865,92.95,164.0
2025-01-14,93.07,93.08,92.95,93.06,4126.0
2025-01-15,92.915,92.945,92.865,92.935,1073.0
2025-01-16,93.435,93.495,93.4,93.495,1171.0
2025-01-17,93.575,93.72,93.575,93.71,516.0
2025-01-20,93.64,93.68,93.585,93.6,567.0
2025-01-21,94.0,94.02,93.885,94.02,1052.0
2025-01-22,93.835,93.845,93.73,93.74,169.0
2025-01-23,93.775,93.845,93.75,93.845,607.0
2025-01-24,93.75,93.825,93.68,93.815,1260.0
2025-01-28,94.05,94.05,93.94,94.03,496.0
2025-01-29,94.105,94.175,94.105,94.175,618.0
2025-01-30,94.245,94.245,94.02,94.05,1817.0
2025-01-31,94.185,94.185,94.085,94.085,3161.0
2025-02-03,94.115,94.37,93.95,94.28,3711.0
2025-02-04,94.26,94.29,94.195,94.29,929.0
2025-02-05,94.415,94.425,94.35,94.425,851.0
2025-02-06,94.755,94.755,94.66,94.66,544.0
2025-02-07,94.69,94.735,94.66,94.66,1313.0
2025-02-10,94.65,94.65,94.565,94.61,2526.0
2025-02-11,94.63,94.66,94.535,94.535,1826.0
2025-02-12,94.425,94.425,94.29,94.37,3873.0
2025-02-13,94.175,94.215,94.115,94.175,1197.0
2025-02-14,94.435,94.495,94.38,94.38,1688.0
2025-02-17,94.885,94.885,94.415,94.415,792.0
2025-02-18,94.455,94.465,94.31,94.32,3508.0
2025-02-19,94.26,94.28,94.195,94.27,2120.0
2025-02-20,94.185,94.225,94.095,94.145,1331.0
2025-02-21,94.145,94.34,94.145,94.34,403.0
2025-02-24,94.415,94.555,94.415,94.555,794.0
2025-02-25,94.58,94.7,94.58,94.68,566.0
2025-02-26,94.99,95.0,94.765,94.775,1042.0
2025-02-27,95.005,95.04,94.95,95.03,1300.0
2025-02-28,95.05,95.155,95.05,95.105,746.0
2025-03-03,95.085,95.185,95.065,95.185,309.0
2025-03-04,95.28,95.415,95.28,95.385,953.0
2025-03-05,94.875,94.96,94.835,94.855,9919.0
2025-03-06,94.475,94.7,94.235,94.455,76391.0
2025-03-07,94.64,94.72,94.435,94.525,18977.0
2025-03-10,94.565,94.71,94.38,94.475,239630.0
2025-03-11,94.745,94.895,94.745,94.745,6422.0
2025-03-12,94.67,94.67,94.25,94.37,19462.0
2025-03-13,94.34,94.38,94.235,94.235,14184.0
2025-03-14,94.35,94.36,94.205,94.205,4318.0
2025-03-17,94.32,94.36,94.225,94.35,6688.0
2025-03-18,94.485,94.495,94.38,94.445,3287.0
2025-03-19,94.455,94.505,94.37,94.41,4305.0
2025-03-20,94.67,94.805,94.66,94.67,8263.0
2025-03-21,94.62,94.68,94.57,94.57,4991.0
2025-03-24,94.7,94.7,94.525,94.525,5578.0
2025-03-25,94.455,94.475,94.41,94.415,3527.0
2025-03-26,94.4,94.415,94.33,94.33,4874.0
2025-03-27,94.37,94.46,94.32,94.32,3464.0
2025-03-28,94.365,94.485,94.365,94.385,8960.0
2025-03-31,94.81,94.985,94.81,94.86,4432.0
2025-04-01,94.94,94.975,94.81,94.975,4660.0
2025-04-02,94.92,94.995,94.89,94.91,6456.0
2025-04-03,95.595,95.615,95.44,95.615,33366.0
2025-04-04,95.695,95.94,95.655,95.825,11476.0
2025-04-07,96.145,96.155,95.635,95.785,9285.0
2025-04-08,95.635,95.635,94.965,95.095,12894.0
2025-04-09,95.125,95.125,93.835,93.995,5962.0
2025-04-10,94.68,94.84,94.465,94.465,6476.0
2025-04-11,94.07,94.445,94.07,94.22,8270.0
2025-04-14,94.29,94.525,94.28,94.505,2245.0
2025-04-15,94.75,94.94,94.68,94.73,5015.0
2025-04-16,95.235,95.235,94.83,94.975,185515.0
2025-04-17,94.975,95.125,94.91,95.105,9362.0
2025-04-22,95.125,95.175,94.645,94.645,27407.0
2025-04-23,94.995,95.195,94.995,95.155,49547.0
2025-04-24,95.145,95.175,95.005,95.175,5343.0
2025-04-28,95.49,95.615,95.4,95.47,5557.0
2025-04-29,95.705,95.705,95.42,95.615,6281.0
2025-04-30,95.725,95.755,95.615,95.665,7432.0
2025-05-01,95.99,95.99,95.665,95.665,5241.0
2025-05-02,95.53,95.675,95.49,95.665,4169.0
2025-05-05,95.555,95.555,95.235,95.36,7476.0
2025-05-06,95.35,95.35,95.125,95.205,4858.0
2025-05-07,95.46,95.51,95.32,95.32,3477.0
2025-05-08,95.655,95.655,95.45,95.49,7885.0
2025-05-09,95.205,95.33,95.155,95.27,26474.0
2025-05-12,95.125,95.185,94.995,95.015,6856.0
2025-05-13,94.995,94.995,94.78,94.83,5899.0
2025-05-14,94.83,94.92,94.79,94.82,14578.0
2025-05-15,94.575,94.73,94.565,94.73,6011.0
2025-05-16,95.145,95.205,95.065,95.205,5091.0
2025-05-19,95.175,95.175,94.81,94.91,9199.0
2025-05-20,95.165,95.215,95.015,95.045,5732.0
2025-05-21,95.045,95.045,94.73,94.83,6505.0
2025-05-22,94.415,94.575,94.415,94.455,3841.0
2025-05-23,94.75,94.77,94.605,94.615,5204.0
2025-05-26,94.75,94.89,94.645,94.89,7105.0
2025-05-27,94.975,95.145,94.92,95.105,18559.0
2025-05-28,95.065,95.095,94.975,95.095,21522.0
2025-05-29,95.095,95.145,94.91,95.055,7056.0
2025-05-30,95.25,95.44,95.235,95.36,32369.0
2025-06-02,95.52,95.52,95.245,95.28,3306.0
2025-06-03,95.32,95.585,95.26,95.585,7457.0
2025-06-04,95.25,95.43,95.25,95.26,7935.0
2025-06-05,95.53,95.785,95.52,95.785,8018.0
2025-06-06,95.555,95.575,95.43,95.545,11085.0
2025-06-10,96.375,96.375,95.225,95.4,9207.0
2025-06-11,95.54,95.555,95.38,95.5,9003.0
2025-06-12,95.49,95.755,95.49,95.545,6396.0
2025-06-13,95.88,96.04,95.825,96.01,14831.0
2025-06-16,95.53,95.555,95.38,95.4,93370.0
2025-06-17,95.645,95.645,95.41,95.41,113281.0
2025-06-18,96.0,96.0,95.48,95.51,7242.0
2025-06-19,95.585,95.785,95.585,95.635,3994.0
2025-06-20,95.715,95.725,95.625,95.695,3968.0
2025-06-23,95.665,95.775,95.595,95.735,4745.0
2025-06-24,95.93,96.0,95.85,95.98,5324.0
2025-06-25,96.01,96.13,95.97,96.05,8140.0
2025-06-26,96.05,96.185,96.03,96.07,14103.0
2025-06-27,96.185,96.225,96.11,96.145,9732.0
2025-06-30,96.145,96.175,96.08,96.1,5143.0
2025-07-01,96.375,96.46,96.335,96.385,5966.0
2025-07-02,96.46,96.46,96.285,96.295,5531.0
2025-07-03,96.305,96.315,96.155,96.195,5587.0
2025-07-04,96.195,96.255,96.08,96.175,4056.0
2025-07-07,96.235,96.235,96.11,96.185,7917.0
2025-07-08,95.93,95.99,95.825,95.85,9208.0
2025-07-09,95.775,95.785,95.695,95.705,4383.0
2025-07-10,96.04,96.08,95.94,96.05,5571.0
2025-07-11,95.95,95.95,95.805,95.95,5255.0
2025-07-14,95.725,95.745,95.575,95.575,4423.0
2025-07-15,95.705,95.735,95.575,95.735,7647.0
2025-07-16,95.575,95.635,95.36,95.48,3886.0
2025-07-17,95.51,95.665,95.51,95.645,3503.0
2025-07-18,95.785,95.86,95.665,95.685,5084.0
2025-07-21,95.805,96.05,95.695,96.05,2227.0
2025-07-22,96.07,96.175,96.02,96.02,5874.0
2025-07-23,96.06,96.1,95.93,95.94,5507.0
2025-07-24,95.98,95.98,95.805,95.835,5124.0
2025-07-25,95.805,95.945,95.805,95.94,4397.0
2025-07-28,95.88,96.0,95.85,95.87,5336.0
2025-07-29,95.91,96.175,95.91,96.175,7600.0
2025-07-30,96.11,96.205,96.09,96.185,6699.0
2025-07-31,96.01,96.06,95.94,95.99,4064.0
2025-08-01,95.92,96.05,95.92,96.025,3271.0
2025-08-04,96.57,96.57,96.305,96.305,4832.0
2025-08-05,96.72,96.755,96.57,96.57,4215.0
2025-08-06,96.52,96.72,96.52,96.72,32284.0
2025-08-07,96.72,96.725,96.55,96.59,7597.0
2025-08-08,96.71,96.72,96.6,96.64,5497.0
2025-08-11,96.44,96.65,96.44,96.59,5182.0
2025-08-12,96.56,96.62,96.47,96.59,4922.0
2025-08-13,96.47,96.5,96.405,96.405,10564.0
2025-08-14,96.62,96.775,96.6,96.6,14572.0
2025-08-15,96.54,96.62,96.49,96.52,3886.0
2025-08-18,96.365,96.415,96.225,96.385,4615.0
2025-08-19,96.315,96.355,96.155,96.225,7389.0
2025-08-20,96.345,96.355,96.145,96.335,25925.0
2025-08-21,96.395,96.425,96.285,96.285,7306.0
2025-08-22,96.265,96.315,96.155,96.155,7120.0
2025-08-25,96.285,96.49,96.285,96.44,4957.0
2025-08-26,96.46,96.46,96.205,96.205,7053.0
2025-08-27,96.305,96.445,96.305,96.365,5967.0
2025-08-28,96.47,96.64,96.47,96.49,4418.0
2025-08-29,96.5,96.63,96.47,96.47,4893.0
2025-09-01,96.47,96.54,96.375,96.375,5807.0
2025-09-02,96.285,96.49,96.285,96.45,17547.0
2025-09-03,96.315,96.315,96.165,96.165,7255.0
2025-09-04,96.64,96.66,96.46,96.66,14762.0
2025-09-05,96.845,96.905,96.785,96.905,5298.0
2025-09-08,97.1,97.11,96.995,97.04,3034.0
2025-09-09,97.25,97.345,97.18,97.18,4287.0
2025-09-10,97.04,97.18,97.04,97.18,7412.0
2025-09-11,97.14,97.26,97.13,97.24,6014.0
2025-09-12,97.345,97.345,97.26,97.335,10813.0
2025-09-15,97.27,97.3,97.14,97.14,6424.0
2025-09-16,97.495,97.495,97.335,97.335,9357.0
2025-09-17,97.515,97.66,97.395,97.66,9794.0
2025-09-18,97.385,97.455,97.32,97.455,8457.0
2025-09-19,97.27,97.27,97.07,97.07,5807.0
2025-09-22,97.18,97.18,97.07,97.07,3984.0
2025-09-23,97.12,97.19,97.11,97.14,7285.0
2025-09-24,97.25,97.26,97.16,97.21,5443.0
2025-09-25,97.16,97.2,97.07,97.07,5949.0
2025-09-26,97.07,97.08,96.885,96.895,424467.0
2025-09-29,97.29,97.29,97.005,97.16,4499.0
2025-09-30,97.23,97.445,97.18,97.445,13296.0
2025-10-01,97.445,97.445,97.1,97.1,7096.0
2025-10-02,97.38,97.43,97.25,97.25,5997.0
2025-10-03,97.54,97.54,97.29,97.39,8301.0
2025-10-06,97.3,97.3,97.13,97.13,5376.0
2025-10-07,97.2,97.25,97.16,97.25,4422.0
2025-10-08,97.27,97.32,97.23,97.27,9688.0
2025-10-09,97.26,97.47,97.26,97.3,6033.0
2025-10-10,97.3,97.34,97.26,97.33,4784.0
2025-10-13,97.52,97.69,97.46,97.46,3818.0
2025-10-14,97.69,97.72,97.58,97.72,5996.0
2025-10-15,97.8,97.87,97.73,97.81,6319.0
2025-10-16,98.19,98.19,97.78,97.93,12754.0
2025-10-17,98.23,98.32,98.15,98.29,9234.0
2025-10-20,98.01,98.01,97.88,97.94,8454.0
2025-10-21,98.07,98.15,98.06,98.09,10818.0
2025-10-22,98.19,98.23,98.13,98.14,7521.0
2025-10-23,98.19,98.31,98.16,98.16,6464.0
2025-10-24,98.08,98.14,98.04,98.06,5497.0
2025-10-27,97.85,98.03,97.85,97.87,4971.0
2025-10-28,98.31,98.32,98.13,98.14,10617.0
2025-10-29,98.24,98.28,98.11,98.19,10490.0
2025-10-30,97.92,98.01,97.86,98.0,7134.0
2025-10-31,98.0,98.0,97.84,97.84,7784.0
2025-11-03,97.92,98.0,97.8,97.8,8463.0
2025-11-04,97.7,97.85,97.7,97.75,2826.0
2025-11-05,97.97,97.99,97.82,97.89,8238.0
2025-11-06,97.5,97.68,97.21,97.66,28063.0
2025-11-07,97.96,97.96,97.73,97.79,4556.0
2025-11-10,97.65,97.71,97.56,97.67,7489.0
2025-11-11,97.82,97.82,97.68,97.71,5823.0
2025-11-12,97.93,97.96,97.89,97.95,5933.0
2025-11-13,98.08,98.08,97.91,97.95,11323.0
2025-11-14,97.72,97.74,97.61,97.68,5462.0
2025-11-17,97.69,97.69,97.51,97.62,48556.0
2025-11-18,97.6,97.67,97.55,97.66,5767.0
2025-11-19,97.65,97.66,97.58,97.62,4900.0
2025-11-20,97.52,97.59,97.45,97.56,16936.0
2025-11-21,97.75,97.75,97.55,97.66,10925.0
2025-11-24,97.78,97.84,97.73,97.82,6970.0
2025-11-25,97.88,97.94,97.85,97.93,7727.0
2025-11-26,98.19,98.19,97.97,98.01,11054.0