Date,Open,High,Low,Close,Volume
2023-05-11,48.645,48.78,48.645,48.78,3.0
2023-05-12,49.13,49.245,49.11,49.21,8541.0
2023-05-15,49.365,49.365,49.245,49.245,3260.0
2023-05-16,49.19,49.325,49.13,49.325,2140.0
2023-05-17,49.255,49.335,49.22,49.305,967.0
2023-05-18,49.645,49.75,49.575,49.705,26436.0
2023-05-19,50.285,50.305,50.18,50.2,3049.0
2023-05-22,49.955,50.13,49.935,50.13,6655.0
2023-05-23,50.305,50.305,50.065,50.12,49781.0
2023-05-24,50.045,50.045,49.87,49.89,3959.0
2023-05-25,49.995,50.13,49.985,50.08,49274.0
2023-05-26,50.325,50.375,50.23,50.23,2748.0
2023-05-29,51.035,51.035,50.745,50.745,3163.0
2023-05-30,50.79,51.035,50.645,51.035,2377.0
2023-05-31,50.78,50.82,50.745,50.76,2938.0
2023-06-01,50.615,50.735,50.55,50.57,2601.0
2023-06-02,50.985,50.985,50.375,50.375,8049.0
2023-06-05,50.945,51.055,50.945,51.025,2794.0
2023-06-06,50.83,50.89,50.51,50.51,12725.0
2023-06-07,50.56,50.605,50.51,50.52,4407.0
2023-06-08,50.605,50.605,50.285,50.305,2437.0
2023-06-09,50.305,50.5,50.305,50.46,2588.0
2023-06-13,50.46,50.665,50.46,50.605,4697.0
2023-06-14,50.755,50.78,50.685,50.78,334.0
2023-06-15,50.695,50.735,50.46,50.46,14133.0
2023-06-16,50.51,50.635,50.49,50.585,631.0
2023-06-19,50.595,50.705,50.5,50.5,2943.0
2023-06-20,50.595,50.84,50.47,50.81,28976.0
2023-06-21,50.81,50.9,50.755,50.77,16196.0
2023-06-22,50.725,50.725,50.44,50.665,1499.0
2023-06-23,50.985,50.985,50.79,50.975,10847.0
2023-06-26,51.005,51.075,50.985,51.055,20965.0
2023-06-27,51.09,51.09,50.615,50.705,3178.0
2023-06-28,51.345,51.675,51.325,51.605,27315.0
2023-06-29,52.17,52.17,51.92,51.92,2303.0
2023-06-30,52.035,52.075,51.88,51.92,4165.0
2023-07-03,52.475,52.475,52.27,52.27,4004.0
2023-07-04,55.14,55.14,52.145,52.29,7251.0
2023-07-05,52.075,52.095,51.98,52.035,2150.0
2023-07-06,52.56,52.56,51.86,51.86,3282.0
2023-07-07,51.83,51.86,51.695,51.695,3140.0
2023-07-10,51.375,51.415,51.24,51.375,1426.0
2023-07-11,51.625,51.625,51.51,51.57,536.0
2023-07-12,51.85,51.85,51.49,51.765,6986.0
2023-07-13,51.745,51.745,51.62,51.625,1109.0
2023-07-14,51.47,51.51,51.375,51.375,8828.0
2023-07-17,51.665,51.85,51.6,51.85,37344.0
2023-07-18,52.035,52.065,51.87,51.95,796.0
2023-07-19,52.455,52.62,52.415,52.56,3012.0
2023-07-20,52.775,52.775,52.29,52.32,3349.0
2023-07-21,52.425,52.54,52.425,52.535,3237.0
2023-07-24,52.825,52.875,52.765,52.765,1854.0
2023-07-25,52.93,52.96,52.66,52.69,1508.0
2023-07-26,52.66,52.875,52.59,52.805,11165.0
2023-07-27,53.535,53.535,52.61,52.67,2544.0
2023-07-28,53.085,53.625,53.05,53.565,30870.0
2023-07-31,53.985,53.985,53.635,53.66,3605.0
2023-08-01,53.67,53.965,53.495,53.895,3906.0
2023-08-02,53.895,54.37,53.895,54.11,4814.0
2023-08-03,53.935,53.975,53.855,53.855,5284.0
2023-08-04,53.69,53.72,53.485,53.605,2924.0
2023-08-07,53.36,53.45,53.3,53.43,5135.0
2023-08-08,53.72,53.8,53.7,53.8,959.0
2023-08-09,53.78,53.845,53.65,53.71,2019.0
2023-08-10,53.635,53.69,53.605,53.64,13304.0
2023-08-11,53.855,53.865,53.65,53.78,2678.0
2023-08-14,53.875,53.925,53.72,53.72,4205.0
2023-08-15,54.06,54.17,53.885,53.945,3486.0
2023-08-16,53.615,53.71,53.545,53.595,10460.0
2023-08-17,53.565,53.79,53.465,53.7,43065.0
2023-08-18,53.205,53.3,53.105,53.215,5075.0
2023-08-21,53.205,53.265,53.145,53.175,5077.0
2023-08-22,53.38,53.42,53.29,53.39,16653.0
2023-08-23,53.27,53.35,53.205,53.35,18801.0
2023-08-24,53.74,53.78,53.635,53.7,2045.0
2023-08-25,53.27,53.32,53.205,53.205,14423.0
2023-08-28,53.625,53.625,53.475,53.475,4325.0
2023-08-29,53.73,53.895,53.635,53.71,56987.0
2023-08-30,54.1,54.365,54.1,54.205,2577.0
2023-08-31,54.37,54.39,54.17,54.315,1380.0
2023-09-01,54.235,54.45,54.17,54.335,3555.0
2023-09-04,54.4,54.545,54.4,54.43,6027.0
2023-09-05,54.51,54.75,54.45,54.73,1998.0
2023-09-06,55.725,55.725,54.715,54.74,3123.0
2023-09-07,54.605,54.665,54.38,54.38,4655.0
2023-09-08,54.49,54.49,54.285,54.285,11921.0
2023-09-11,54.42,54.43,54.14,54.185,3293.0
2023-09-12,54.37,54.46,54.345,54.43,11424.0
2023-09-13,54.285,54.325,54.185,54.305,8576.0
2023-09-14,54.41,54.41,54.15,54.305,6116.0
2023-09-15,54.76,54.76,54.54,54.575,2727.0
2023-09-18,54.18,54.275,54.16,54.16,6989.0
2023-09-19,54.17,54.185,54.07,54.12,4426.0
2023-09-20,53.915,53.925,53.79,53.81,10744.0
2023-09-21,53.635,53.67,53.525,53.615,2544.0
2023-09-22,53.04,53.04,52.93,53.01,11359.0
2023-09-25,52.775,52.93,52.59,52.9,1947.0
2023-09-26,52.95,52.95,52.66,52.735,3704.0
2023-09-27,52.505,52.67,52.395,52.67,43602.0
2023-09-28,52.785,52.805,52.505,52.58,19427.0
2023-09-29,52.475,52.475,52.105,52.105,3221.0
2023-10-02,52.32,52.71,52.32,52.63,4604.0
2023-10-03,53.155,53.155,52.54,52.745,1059.0
2023-10-04,52.385,52.385,52.075,52.075,7153.0
2023-10-05,52.3,52.425,52.19,52.22,6695.0
2023-10-06,52.2,52.28,52.095,52.145,5528.0
2023-10-09,52.525,52.535,52.33,52.505,4083.0
2023-10-10,52.7,52.875,52.66,52.845,21629.0
2023-10-11,53.02,53.115,52.885,53.105,4776.0
2023-10-12,53.45,53.565,53.45,53.505,2490.0
2023-10-13,53.855,53.865,53.76,53.815,6322.0
2023-10-16,53.65,53.68,53.475,53.475,8749.0
2023-10-17,53.8,53.8,53.535,53.535,884.0
2023-10-18,53.495,53.505,53.34,53.38,13675.0
2023-10-19,53.095,53.33,53.06,53.265,10882.0
2023-10-20,52.64,52.725,52.515,52.725,7323.0
2023-10-23,52.24,52.33,52.22,52.3,5350.0
2023-10-24,52.115,52.115,51.785,51.92,6371.0
2023-10-25,52.055,52.065,51.735,51.81,5594.0
2023-10-26,51.85,51.85,51.675,51.685,5419.0
2023-10-27,51.375,51.385,51.225,51.365,3904.0
2023-10-30,50.995,51.005,50.86,50.86,9657.0
2023-10-31,51.19,51.23,51.075,51.22,5635.0
2023-11-01,51.59,51.775,51.59,51.735,5248.0
2023-11-02,51.775,51.82,51.6,51.695,6089.0
2023-11-03,52.515,52.55,52.415,52.515,13229.0
2023-11-06,53.39,53.39,52.27,52.34,3982.0
2023-11-07,52.435,52.815,52.33,52.815,9004.0
2023-11-08,53.155,53.155,52.835,52.875,10474.0
2023-11-09,53.545,53.545,53.195,53.205,13285.0
2023-11-10,53.225,53.42,53.225,53.37,37184.0
2023-11-13,53.965,53.965,53.79,53.79,5446.0
2023-11-14,54.46,54.46,53.885,53.975,7411.0
2023-11-15,54.575,54.575,54.07,54.11,17737.0
2023-11-16,54.12,54.235,53.895,54.17,3960.0
2023-11-17,54.51,54.51,54.345,54.43,23872.0
2023-11-20,54.51,54.51,53.81,53.845,2503.0
2023-11-21,54.225,54.235,54.02,54.02,7027.0
2023-11-22,54.16,54.18,53.985,54.15,24333.0
2023-11-23,54.51,54.51,54.235,54.235,3733.0
2023-11-24,54.44,54.44,54.265,54.275,2357.0
2023-11-27,54.51,54.51,54.02,54.09,3055.0
2023-11-28,54.09,54.09,53.73,53.77,2462.0
2023-11-29,53.76,53.76,53.535,53.65,1929.0
2023-11-30,53.965,53.965,53.76,53.78,9444.0
2023-12-01,54.12,54.16,53.955,54.1,35970.0
2023-12-04,54.5,54.5,53.77,53.985,1577.0
2023-12-05,53.975,54.295,53.965,54.195,31214.0
2023-12-06,54.51,54.625,54.44,54.555,4228.0
2023-12-07,54.625,54.625,54.39,54.545,2003.0
2023-12-08,54.545,54.545,54.225,54.225,2623.0
2023-12-11,55.48,55.55,54.85,54.935,2749.0
2023-12-12,55.13,55.14,54.9,54.9,14060.0
2023-12-13,55.425,55.455,55.335,55.365,3939.0
2023-12-14,55.385,55.415,54.89,55.055,301686.0
2023-12-15,55.24,55.25,55.085,55.1,4176.0
2023-12-18,55.095,55.095,54.935,54.985,10620.0
2023-12-19,55.2,55.21,55.035,55.085,31814.0
2023-12-20,55.13,55.17,55.025,55.095,12505.0
2023-12-21,54.74,54.74,54.575,54.625,13893.0
2023-12-22,54.82,54.82,54.605,54.675,25935.0
2023-12-27,54.945,54.945,54.75,54.76,20062.0
2023-12-28,54.965,54.965,54.705,54.91,9914.0
2023-12-29,55.025,55.035,54.85,54.87,50686.0
2024-01-02,55.265,55.265,54.865,54.865,5937.0
2024-01-03,55.715,55.715,54.855,54.865,16999.0
2024-01-04,54.865,54.865,54.69,54.7,15316.0
2024-01-05,54.945,54.955,54.845,54.955,1751.0
2024-01-08,54.995,55.015,54.82,54.915,1981.0
2024-01-09,55.625,55.625,55.395,55.51,9633.0
2024-01-10,55.655,55.695,55.48,55.52,3830.0
2024-01-11,55.94,55.96,55.84,55.9,2720.0
2024-01-12,56.085,56.085,55.695,55.84,1089.0
2024-01-15,56.165,56.165,55.89,56.075,2734.0
2024-01-16,56.2,56.38,56.19,56.31,12207.0
2024-01-17,56.6,56.6,56.385,56.545,4489.0
2024-01-18,56.495,56.495,56.31,56.32,12433.0
2024-01-19,56.74,56.75,56.61,56.63,7529.0
2024-01-22,57.185,57.265,57.07,57.265,131695.0
2024-01-23,57.48,57.5,57.235,57.235,8570.0
2024-01-24,57.595,57.665,57.46,57.615,3277.0
2024-01-25,57.755,57.755,57.55,57.595,9812.0
2024-01-29,57.93,57.93,57.705,57.735,12535.0
2024-01-30,58.17,58.17,57.89,58.055,46275.0
2024-01-31,57.85,58.18,57.85,58.17,39376.0
2024-02-01,57.705,57.95,57.635,57.94,39629.0
2024-02-02,58.57,58.57,58.28,58.28,27865.0
2024-02-05,59.125,59.195,58.905,58.95,10017.0
2024-02-06,59.12,59.12,58.845,58.845,12005.0
2024-02-07,58.845,58.98,58.835,58.925,6585.0
2024-02-08,59.43,59.43,59.265,59.38,10541.0
2024-02-09,59.635,59.635,59.525,59.545,5336.0
2024-02-12,59.615,59.695,59.565,59.675,7641.0
2024-02-13,59.525,59.675,59.48,59.615,7338.0
2024-02-14,59.49,59.49,59.285,59.305,16402.0
2024-02-15,59.71,59.75,59.565,59.72,6149.0
2024-02-16,59.965,59.965,59.82,59.925,3692.0
2024-02-19,59.535,59.595,59.43,59.5,36618.0
2024-02-20,59.685,59.685,59.39,59.39,4513.0
2024-02-21,59.245,59.245,58.925,59.02,7434.0
2024-02-22,59.525,59.685,59.51,59.635,6238.0
2024-02-23,60.12,60.305,60.1,60.2,3388.0
2024-02-26,60.25,60.28,60.18,60.19,6483.0
2024-02-27,60.315,60.365,60.25,60.27,25025.0
2024-02-28,60.435,60.63,60.315,60.6,4044.0
2024-02-29,60.6,60.67,60.465,60.5,5643.0
2024-03-01,60.92,60.97,60.775,60.97,45518.0
2024-03-04,61.28,61.28,61.06,61.185,26108.0
2024-03-05,61.155,61.255,61.095,61.195,19830.0
2024-03-06,60.88,60.9,60.715,60.775,10876.0
2024-03-07,60.705,60.705,60.305,60.305,7510.0
2024-03-08,60.6,60.91,60.6,60.715,7704.0
2024-03-11,60.445,60.445,60.28,60.305,27498.0
2024-03-12,60.55,60.57,60.425,60.49,28374.0
2024-03-13,61.095,61.095,60.845,60.875,12847.0
2024-03-14,60.91,60.97,60.785,60.92,5903.0
2024-03-15,60.92,61.175,60.64,61.095,83667.0
2024-03-18,60.97,61.03,60.9,60.99,5809.0
2024-03-19,61.135,61.4,61.05,61.36,5730.0
2024-03-20,61.625,61.76,61.555,61.67,7928.0
2024-03-21,61.77,61.935,61.595,61.7,29904.0
2024-03-22,62.06,62.53,62.055,62.45,18536.0
2024-03-25,62.415,62.51,62.11,62.285,6375.0
2024-03-26,62.13,62.18,62.015,62.08,5491.0
2024-03-27,62.14,62.405,62.1,62.325,52705.0
2024-03-28,62.655,62.655,62.405,62.5,25938.0
2024-04-02,62.61,62.665,62.46,62.57,27110.0
2024-04-03,62.08,62.08,61.875,61.905,5960.0
2024-04-04,61.82,61.915,61.73,61.75,4468.0
2024-04-05,61.07,61.07,60.815,60.94,98074.0
2024-04-08,61.645,61.645,61.39,61.42,49558.0
2024-04-09,61.38,61.39,61.27,61.34,6982.0
2024-04-10,61.205,61.33,61.185,61.28,6249.0
2024-04-11,61.535,61.635,61.495,61.565,5142.0
2024-04-12,61.69,61.85,61.69,61.82,6566.0
2024-04-15,61.595,61.625,61.465,61.535,33016.0
2024-04-16,61.07,61.27,61.03,61.085,46049.0
2024-04-17,61.235,61.265,60.92,60.92,10908.0
2024-04-18,60.695,60.865,60.65,60.795,10863.0
2024-04-19,60.53,60.55,60.1,60.375,53574.0
2024-04-22,60.5,60.5,60.21,60.455,14160.0
2024-04-23,60.62,60.62,60.455,60.55,7961.0
2024-04-24,61.03,61.115,60.845,60.94,33832.0
2024-04-26,60.875,60.875,60.63,60.695,18237.0
2024-04-29,60.88,60.89,60.58,60.725,11342.0
2024-04-30,60.765,61.03,60.68,60.99,4659.0
2024-05-01,60.51,61.115,60.51,60.56,65632.0
2024-05-02,60.25,60.405,60.25,60.28,13670.0
2024-05-03,60.395,60.395,60.25,60.305,13611.0
2024-05-06,60.52,60.63,60.445,60.455,91581.0
2024-05-07,60.92,61.235,60.775,61.235,173639.0
2024-05-08,61.39,61.475,61.28,61.39,4623.0
2024-05-09,61.465,61.525,61.35,61.36,97121.0
2024-05-10,61.515,61.625,61.485,61.525,6982.0
2024-05-13,61.67,61.81,61.635,61.79,16381.0
2024-05-14,61.635,61.69,61.605,61.69,20978.0
2024-05-15,61.83,61.84,61.605,61.655,26336.0
2024-05-16,61.915,62.11,61.75,62.07,21373.0
2024-05-17,61.79,61.985,61.77,61.895,15290.0
2024-05-20,61.885,61.935,61.81,61.85,13993.0
2024-05-21,62.11,62.24,62.045,62.18,7973.0
2024-05-22,62.265,62.265,62.09,62.14,7375.0
2024-05-23,62.47,62.675,62.425,62.57,6016.0
2024-05-24,62.09,62.275,62.09,62.11,10456.0
2024-05-27,62.295,62.295,62.12,62.23,7512.0
2024-05-28,62.18,62.18,62.015,62.1,8952.0
2024-05-29,62.06,62.12,61.84,61.84,8079.0
2024-05-30,61.625,61.69,61.525,61.625,17459.0
2024-05-31,61.475,61.505,61.33,61.43,10602.0
2024-06-03,61.905,62.1,61.875,62.1,52577.0
2024-06-04,61.625,61.81,61.535,61.81,37896.0
2024-06-05,62.055,62.07,61.895,61.985,6158.0
2024-06-06,62.58,62.59,62.355,62.54,5525.0
2024-06-07,62.52,62.56,62.415,62.5,11484.0
2024-06-11,62.85,63.035,62.85,62.97,5680.0
2024-06-12,62.91,62.96,62.785,62.84,8126.0
2024-06-13,63.055,63.155,62.97,63.095,43438.0
2024-06-14,63.085,63.185,63.065,63.135,8468.0
2024-06-17,63.115,63.215,63.035,63.215,6113.0
2024-06-18,63.505,63.585,63.36,63.36,12035.0
2024-06-19,63.3,63.3,63.135,63.195,12291.0
2024-06-20,63.115,63.32,63.095,63.28,11385.0
2024-06-21,63.205,63.205,63.055,63.125,21552.0
2024-06-24,63.115,63.225,63.035,63.175,7897.0
2024-06-25,63.085,63.135,63.0,63.135,12201.0
2024-06-26,63.455,63.495,63.035,63.065,15151.0
2024-06-27,63.23,63.23,62.93,63.055,23340.0
2024-06-28,63.475,63.75,63.375,63.71,12626.0
2024-07-01,63.985,63.985,62.94,63.285,16069.0
2024-07-02,63.215,63.375,63.135,63.325,39421.0
2024-07-03,63.48,63.5,63.345,63.46,13811.0
2024-07-04,63.49,63.49,63.415,63.43,14115.0
2024-07-05,63.45,63.47,63.355,63.45,9332.0
2024-07-08,63.43,63.46,63.325,63.335,9994.0
2024-07-09,63.71,63.755,63.64,63.7,11511.0
2024-07-10,63.57,63.65,63.5,63.51,10007.0
2024-07-11,64.03,64.11,63.945,64.03,12396.0
2024-07-12,63.64,63.805,63.58,63.62,8824.0
2024-07-15,63.935,64.14,63.935,64.06,14998.0
2024-07-16,64.22,64.445,64.17,64.355,25014.0
2024-07-17,64.64,64.81,64.575,64.585,92851.0
2024-07-18,64.21,64.375,64.02,64.1,131750.0
2024-07-19,63.885,63.935,63.785,63.885,70792.0
2024-07-22,63.68,63.875,63.61,63.845,35028.0
2024-07-23,64.545,64.63,64.485,64.575,11275.0
2024-07-24,64.6,64.68,64.465,64.585,19750.0
2024-07-25,63.925,64.21,63.885,63.995,16715.0
2024-07-26,63.935,63.995,63.865,63.875,24366.0
2024-07-29,64.545,64.72,64.465,64.71,12350.0
2024-07-30,64.21,64.345,64.14,64.325,37817.0
2024-07-31,64.385,65.29,64.29,65.22,23563.0
2024-08-01,65.535,65.615,65.35,65.545,75469.0
2024-08-02,64.405,64.465,63.805,63.805,48586.0
2024-08-05,63.42,63.42,61.71,62.065,92180.0
2024-08-06,62.105,62.635,61.86,62.26,83532.0
2024-08-07,61.67,62.29,61.645,62.085,31730.0
2024-08-08,61.375,61.67,61.34,61.405,44060.0
2024-08-09,62.39,62.39,62.065,62.27,23436.0
2024-08-12,62.775,62.775,62.585,62.705,20878.0
2024-08-13,62.725,62.805,62.655,62.805,9751.0
2024-08-14,63.235,63.365,63.145,63.265,23925.0
2024-08-15,63.855,64.17,63.715,63.775,26752.0
2024-08-16,64.7,64.76,64.62,64.73,15336.0
2024-08-19,64.455,64.455,64.2,64.2,62955.0
2024-08-20,64.385,64.555,64.335,64.535,22161.0
2024-08-21,64.14,64.305,64.08,64.24,30729.0
2024-08-22,64.495,64.585,64.465,64.485,14208.0
2024-08-23,64.525,64.565,64.425,64.565,33747.0
2024-08-26,64.355,64.445,64.26,64.405,31785.0
2024-08-27,64.29,64.365,64.19,64.21,37585.0
2024-08-28,64.25,64.345,64.04,64.325,21986.0
2024-08-29,63.71,63.875,63.66,63.825,143328.0
2024-08-30,64.07,64.2,63.985,64.1,55867.0
2024-09-02,64.66,64.76,64.6,64.63,27558.0
2024-09-03,64.525,64.965,64.465,64.925,30737.0
2024-09-04,63.865,63.975,63.715,63.715,56105.0
2024-09-05,63.735,63.865,63.64,63.7,15155.0
2024-09-06,63.45,63.54,63.245,63.48,13518.0
2024-09-09,62.99,63.375,62.99,63.295,48826.0
2024-09-10,63.825,63.905,63.56,63.56,14071.0
2024-09-11,63.925,63.965,63.65,63.67,10413.0
2024-09-12,64.345,64.475,64.315,64.435,25377.0
2024-09-13,64.575,64.595,64.405,64.465,19181.0
2024-09-16,65.005,65.015,64.74,64.74,13094.0
2024-09-17,64.67,64.7,64.495,64.69,16829.0
2024-09-18,64.68,64.68,64.425,64.465,148343.0
2024-09-19,64.585,64.77,64.505,64.505,9159.0
2024-09-20,65.045,65.045,64.71,64.79,17935.0
2024-09-23,64.915,64.945,64.7,64.7,24425.0
2024-09-24,64.71,64.73,64.405,64.66,50654.0
2024-09-25,64.395,64.405,64.26,64.335,83610.0
2024-09-26,64.965,65.075,64.915,64.955,37566.0
2024-09-27,64.79,64.955,64.7,64.915,26250.0
2024-09-30,64.535,64.535,64.19,64.19,20496.0
2024-10-01,64.29,64.595,64.29,64.385,127692.0
2024-10-02,64.21,64.26,63.915,64.11,43540.0
2024-10-03,64.435,64.435,64.16,64.17,9273.0
2024-10-04,64.345,64.465,64.26,64.385,9869.0
2024-10-07,65.29,65.37,65.155,65.155,10018.0
2024-10-08,65.2,65.39,65.055,65.28,23788.0
2024-10-09,65.645,65.765,65.565,65.565,9260.0
2024-10-10,66.39,66.39,66.095,66.095,13510.0
2024-10-11,66.115,66.135,66.01,66.01,13271.0
2024-10-14,66.42,66.56,66.305,66.37,9231.0
2024-10-15,67.08,67.13,66.96,67.12,13258.0
2024-10-16,66.64,66.97,66.64,66.725,56644.0
2024-10-17,67.12,67.18,66.695,66.725,16793.0
2024-10-18,66.99,66.99,66.725,66.785,21061.0
2024-10-21,67.11,67.14,66.96,67.02,11120.0
2024-10-22,67.355,67.365,66.855,66.855,14154.0
2024-10-23,66.98,67.02,66.815,66.895,54051.0
2024-10-24,66.865,66.935,66.785,66.795,18603.0
2024-10-25,67.04,67.06,66.955,67.01,12549.0
2024-10-28,67.275,67.73,67.275,67.7,46141.0
2024-10-29,67.76,67.885,67.67,67.865,22169.0
2024-10-30,68.24,68.3,68.075,68.17,20144.0
2024-10-31,67.445,67.505,67.355,67.375,31276.0
2024-11-01,66.53,66.6,66.43,66.53,34246.0
2024-11-04,66.59,66.65,66.42,66.57,116915.0
2024-11-05,66.675,66.695,66.4,66.44,32485.0
2024-11-06,66.925,68.31,66.725,68.14,122460.0
2024-11-07,68.635,68.635,67.985,68.035,19477.0
2024-11-08,68.125,68.29,68.055,68.17,13174.0
2024-11-11,69.01,69.165,68.92,68.94,23801.0
2024-11-12,69.245,69.34,69.115,69.265,13128.0
2024-11-13,69.255,69.265,69.045,69.045,25902.0
2024-11-14,69.55,71.27,69.54,69.685,24179.0
2024-11-15,69.755,69.755,69.33,69.34,20698.0
2024-11-18,68.92,68.94,68.75,68.9,29369.0
2024-11-19,68.78,68.82,68.575,68.73,26761.0
2024-11-20,68.665,68.76,68.555,68.705,25031.0
2024-11-21,68.96,68.96,68.425,68.505,67459.0
2024-11-22,69.035,69.155,68.94,69.145,14386.0
2024-11-25,69.41,69.625,69.285,69.52,54333.0
2024-11-26,69.815,69.94,69.59,69.645,17759.0
2024-11-27,70.295,70.335,70.08,70.12,19836.0
2024-11-28,69.95,70.12,69.815,70.08,9387.0
2024-11-29,70.14,70.14,69.845,69.98,13490.0
2024-12-02,70.255,70.325,70.11,70.16,88511.0
2024-12-03,71.015,71.015,70.77,70.925,22766.0
2024-12-04,70.935,71.605,70.845,71.34,50410.0
2024-12-05,71.78,71.84,71.68,71.72,122977.0
2024-12-06,71.69,71.78,71.465,71.69,76305.0
2024-12-09,72.205,72.41,72.195,72.35,18848.0
2024-12-10,71.555,71.995,71.425,71.95,19432.0
2024-12-11,72.035,72.035,71.75,71.95,17373.0
2024-12-12,72.37,72.45,71.89,71.9,34695.0
2024-12-13,72.35,72.35,72.075,72.105,14674.0
2024-12-16,72.185,72.185,71.88,71.93,19787.0
2024-12-17,72.27,72.27,72.005,72.25,13527.0
2024-12-18,72.225,72.595,72.145,72.595,21451.0
2024-12-19,72.595,72.595,71.385,71.565,50321.0
2024-12-20,71.445,71.445,70.965,71.08,24929.0
2024-12-23,71.985,72.085,71.72,71.86,22263.0
2024-12-24,72.31,72.41,72.115,72.26,28089.0
2024-12-27,72.805,73.185,72.805,73.05,40793.0
2024-12-30,73.855,73.855,72.205,72.27,29308.0
2024-12-31,72.015,72.015,71.77,71.83,59435.0
2025-01-02,72.275,72.445,71.68,71.92,14389.0
2025-01-03,71.89,71.89,71.615,71.615,25425.0
2025-01-06,72.49,72.49,72.0,72.155,13767.0
2025-01-07,72.325,72.71,72.205,72.245,64357.0
2025-01-08,72.115,72.265,71.88,72.065,32129.0
2025-01-09,72.335,72.335,72.06,72.135,12358.0
2025-01-10,72.335,72.375,72.0,72.185,18385.0
2025-01-13,71.92,71.92,71.405,71.68,33418.0
2025-01-14,71.77,71.77,71.515,71.595,14020.0
2025-01-15,71.69,71.69,71.435,71.435,10807.0
2025-01-16,72.155,72.58,72.155,72.49,35278.0
2025-01-17,72.435,72.76,72.435,72.65,43774.0
2025-01-20,73.35,73.35,73.045,73.065,18086.0
2025-01-21,73.015,73.055,72.77,72.88,23191.0
2025-01-22,73.225,73.52,73.225,73.43,37078.0
2025-01-23,73.52,73.56,73.37,73.44,9166.0
2025-01-24,73.915,73.915,73.43,73.52,16167.0
2025-01-28,73.115,73.32,72.945,73.265,47734.0
2025-01-29,73.55,74.095,73.55,73.965,51366.0
2025-01-30,74.105,74.27,73.755,74.135,18940.0
2025-01-31,74.655,74.805,74.5,74.5,17355.0
2025-02-03,75.05,75.05,73.305,73.54,87358.0
2025-02-04,74.095,74.095,73.72,73.72,13524.0
2025-02-05,73.64,73.64,73.4,73.4,16618.0
2025-02-06,73.63,74.065,73.63,74.055,76988.0
2025-02-07,73.975,73.975,73.805,73.915,13562.0
2025-02-10,73.46,73.855,73.46,73.69,23905.0
2025-02-11,73.915,74.035,73.73,73.765,26895.0
2025-02-12,73.915,73.915,73.58,73.735,18980.0
2025-02-13,73.915,74.085,73.845,73.915,71926.0
2025-02-14,74.115,74.33,74.115,74.21,50035.0
2025-02-17,74.035,75.815,73.735,73.755,97070.0
2025-02-18,75.19,75.19,73.935,73.985,33187.0
2025-02-19,74.19,74.27,74.005,74.005,38764.0
2025-02-20,74.16,74.21,73.775,73.775,67790.0
2025-02-21,73.46,73.46,73.245,73.245,16041.0
2025-02-24,72.895,72.995,72.73,72.85,27371.0
2025-02-25,72.78,72.8,72.55,72.66,12875.0
2025-02-26,72.73,72.895,72.53,72.78,13139.0
2025-02-27,72.955,73.255,72.925,73.175,10332.0
2025-02-28,72.88,72.915,72.62,72.85,61978.0
2025-03-03,73.885,74.075,73.67,73.925,73154.0
2025-03-04,73.205,73.41,72.995,73.4,44561.0
2025-03-05,72.255,72.51,72.05,72.405,27023.0
2025-03-06,72.395,72.405,71.82,71.91,37892.0
2025-03-07,71.17,71.455,71.03,71.425,47743.0
2025-03-10,71.245,71.385,71.08,71.22,11887.0
2025-03-11,70.13,70.25,69.42,70.21,40273.0
2025-03-12,69.41,69.695,69.41,69.635,54119.0
2025-03-13,69.625,69.725,69.38,69.41,38695.0
2025-03-14,69.41,69.595,69.29,69.53,18916.0
2025-03-17,69.575,69.785,69.575,69.775,25246.0
2025-03-18,70.1,70.1,69.845,69.885,29251.0
2025-03-19,69.805,69.955,69.645,69.865,9127.0
2025-03-20,70.635,70.93,70.515,70.82,22078.0
2025-03-21,70.87,70.97,70.725,70.87,23719.0
2025-03-24,71.315,71.375,71.18,71.335,20964.0
2025-03-25,71.85,71.85,71.565,71.615,20444.0
2025-03-26,71.9,72.085,71.65,71.68,8587.0
2025-03-27,70.95,71.03,70.88,70.95,10757.0
2025-03-28,70.89,70.91,70.675,70.82,339242.0
2025-03-31,69.5,69.5,69.115,69.25,69972.0
2025-04-01,70.07,70.16,69.735,69.795,64295.0
2025-04-02,70.24,70.24,69.715,69.755,96960.0
2025-04-03,68.795,69.045,68.285,68.995,22076.0
2025-04-04,67.085,68.025,66.95,67.67,60335.0
2025-04-07,65.36,65.37,64.085,64.22,91233.0
2025-04-08,66.605,67.64,66.05,66.2,116542.0
2025-04-09,66.04,66.04,64.22,64.645,77315.0
2025-04-10,70.16,71.19,68.235,68.32,51941.0
2025-04-11,66.545,67.375,65.485,67.285,52132.0
2025-04-14,67.295,67.63,67.175,67.405,63860.0
2025-04-15,67.165,67.195,66.66,66.8,28284.0
2025-04-16,66.82,66.82,66.15,66.15,17266.0
2025-04-17,65.85,66.575,65.775,66.535,42772.0
2025-04-22,64.645,64.755,64.43,64.48,79817.0
2025-04-23,67.02,67.385,66.64,66.65,109055.0
2025-04-24,67.81,67.81,67.055,67.055,35379.0
2025-04-28,68.33,68.56,68.095,68.195,17560.0
2025-04-29,68.285,68.68,68.285,68.52,12816.0
2025-04-30,68.955,69.115,68.6,68.64,26893.0
2025-05-01,69.24,69.755,69.24,69.575,71896.0
2025-05-02,70.16,70.425,69.34,69.565,30820.0
2025-05-05,69.635,69.735,69.105,69.17,17578.0
2025-05-06,69.765,69.765,69.25,69.3,16870.0
2025-05-07,69.16,69.22,68.935,69.085,27999.0
2025-05-08,69.635,69.99,69.43,69.915,16949.0
2025-05-09,69.99,70.455,69.99,70.23,52814.0
2025-05-12,70.615,70.765,70.605,70.625,138451.0
2025-05-13,72.075,72.165,71.455,71.585,241824.0
2025-05-14,72.49,72.49,71.285,71.625,39183.0
2025-05-15,71.84,72.02,71.67,71.81,190685.0
2025-05-16,72.66,72.78,72.345,72.355,64625.0
2025-05-19,72.73,72.76,72.375,72.52,96657.0
2025-05-20,72.87,73.115,72.64,72.82,109599.0
2025-05-21,73.075,73.085,72.52,72.52,9644.0
2025-05-22,72.04,72.215,71.8,71.94,52597.0
2025-05-23,72.315,72.365,71.99,71.99,21913.0
2025-05-26,71.535,71.635,71.305,71.435,60865.0
2025-05-27,72.02,72.095,71.76,71.92,36449.0
2025-05-28,72.83,73.075,72.74,72.82,10489.0
2025-05-29,73.54,73.825,73.42,73.57,61270.0
2025-05-30,72.54,72.87,72.475,72.77,33334.0
2025-06-02,72.75,72.75,72.135,72.135,45055.0
2025-06-03,72.48,72.75,72.445,72.64,25254.0
2025-06-04,73.305,73.305,72.935,73.115,137961.0
2025-06-05,72.935,72.935,72.74,72.83,18433.0
2025-06-06,72.48,72.925,72.445,72.71,161263.0
2025-06-10,73.62,73.805,72.895,73.125,50863.0
2025-06-11,73.225,73.315,73.115,73.145,30144.0
2025-06-12,73.295,73.35,73.155,73.235,15639.0
2025-06-13,73.155,73.215,72.58,72.89,105405.0
2025-06-16,73.005,73.305,72.935,73.045,103629.0
2025-06-17,72.985,73.125,72.77,72.82,12813.0
2025-06-18,72.87,73.315,72.76,72.915,91982.0
2025-06-19,72.71,72.925,72.56,72.83,36236.0
2025-06-20,72.79,72.83,72.7,72.82,41209.0
2025-06-23,72.895,73.38,72.76,73.295,52973.0
2025-06-24,73.755,73.845,73.57,73.775,35757.0
2025-06-25,74.095,74.105,73.85,74.005,134256.0
2025-06-26,73.755,73.835,73.62,73.805,45943.0
2025-06-27,73.935,74.23,73.935,74.15,26791.0
2025-06-30,75.365,75.365,74.705,74.725,25506.0
2025-07-01,75.62,77.58,74.3,74.38,107850.0
2025-07-02,74.38,74.59,74.3,74.51,50993.0
2025-07-03,75.16,75.16,74.6,74.78,36756.0
2025-07-04,75.0,75.17,74.93,75.04,25575.0
2025-07-07,75.09,75.64,75.09,75.57,32234.0
2025-07-08,75.3,75.37,74.97,75.1,38738.0
2025-07-09,75.5,75.5,74.89,74.99,30431.0
2025-07-10,75.39,75.55,75.17,75.17,40954.0
2025-07-11,75.13,75.13,74.76,74.91,18372.0
2025-07-14,75.1,75.1,74.4,74.55,20982.0
2025-07-15,75.25,75.46,75.16,75.38,24124.0
2025-07-16,75.09,75.1,74.94,74.98,49824.0
2025-07-17,75.22,75.99,75.22,75.87,27280.0
2025-07-18,76.25,76.26,76.06,76.19,28624.0
2025-07-21,75.98,76.05,75.9,75.9,53508.0
2025-07-22,75.94,76.11,75.87,75.96,32192.0
2025-07-23,75.96,76.01,75.81,75.94,33829.0
2025-07-24,76.05,76.21,75.88,75.93,41313.0
2025-07-25,76.1,76.45,76.1,76.28,53203.0
2025-07-28,76.76,76.94,76.63,76.9,79430.0
2025-07-29,76.85,76.94,76.77,76.82,67916.0
2025-07-30,76.78,76.89,76.64,76.85,89111.0
2025-07-31,77.72,77.92,77.61,77.64,51349.0
2025-08-01,77.05,77.13,76.89,76.89,61540.0
2025-08-04,75.81,75.85,75.67,75.78,39744.0
2025-08-05,76.69,76.99,76.69,76.97,62578.0
2025-08-06,76.43,76.65,76.38,76.62,79002.0
2025-08-07,76.83,76.93,76.68,76.74,44211.0
2025-08-08,76.79,76.96,76.71,76.71,48673.0
2025-08-11,77.23,77.34,77.19,77.22,74678.0
2025-08-12,77.09,77.34,77.0,77.27,85757.0
2025-08-13,77.74,77.81,77.64,77.68,66227.0
2025-08-14,77.7,77.71,77.45,77.67,43765.0
2025-08-15,78.29,78.6,78.29,78.48,41290.0
2025-08-18,78.25,78.3,78.14,78.16,91488.0
2025-08-19,78.38,78.38,78.2,78.27,34197.0
2025-08-20,78.39,78.555,78.29,78.31,83448.0
2025-08-21,78.58,78.81,78.47,78.76,43185.0
2025-08-22,78.52,78.52,78.34,78.35,79245.0
2025-08-25,78.9,78.9,78.6,78.6,40781.0
2025-08-26,78.44,78.44,78.0,78.31,108451.0
2025-08-27,78.5,78.59,78.3,78.47,49936.0
2025-08-28,78.14,78.4,78.09,78.27,83806.0
2025-08-29,78.43,78.43,78.18,78.24,47919.0
2025-09-01,77.97,78.03,77.69,77.74,162250.0
2025-09-02,77.67,77.88,77.59,77.81,50551.0
2025-09-03,77.58,77.64,77.37,77.46,62976.0
2025-09-04,77.49,77.89,77.49,77.86,55965.0
2025-09-05,78.44,78.57,78.42,78.49,50398.0
2025-09-08,78.18,78.24,77.94,77.96,73882.0
2025-09-09,77.92,77.92,77.65,77.73,61008.0
2025-09-10,78.07,78.25,77.86,77.86,174121.0
2025-09-11,77.91,78.02,77.84,77.94,58672.0
2025-09-12,77.97,78.06,77.85,78.06,222961.0
2025-09-15,78.04,78.05,77.92,78.0,54186.0
2025-09-16,78.13,78.46,78.13,78.37,51075.0
2025-09-17,78.0,78.11,77.91,78.08,83452.0
2025-09-18,78.5,78.85,78.41,78.71,48535.0
2025-09-19,79.12,79.3,79.03,79.2,52940.0
2025-09-22,79.46,79.62,79.44,79.44,64280.0
2025-09-23,79.8,80.03,79.76,79.92,57479.0
2025-09-24,79.5,79.54,79.15,79.23,68936.0
2025-09-25,79.39,79.48,79.25,79.29,51322.0
2025-09-26,79.48,79.55,79.35,79.41,44622.0
2025-09-29,79.89,79.91,79.71,79.71,48253.0
2025-09-30,79.67,79.71,79.3,79.39,41267.0
2025-10-01,79.44,79.51,79.32,79.33,60972.0
2025-10-02,79.84,80.09,79.84,79.96,29869.0
2025-10-03,80.2,80.55,80.2,80.44,60567.0
2025-10-06,80.84,80.84,80.39,80.52,34429.0
2025-10-07,80.54,80.54,80.24,80.38,28536.0
2025-10-08,80.52,80.77,80.4,80.69,66783.0
2025-10-09,80.86,80.95,80.52,80.53,50925.0
2025-10-10,80.96,80.96,80.65,80.65,55214.0
2025-10-13,80.25,80.35,80.04,80.05,147680.0
2025-10-14,80.38,80.66,80.3,80.57,48734.0
2025-10-15,80.79,80.82,80.6,80.74,28841.0
2025-10-16,81.04,81.26,80.87,81.14,50337.0
2025-10-17,80.66,80.85,80.59,80.59,174978.0
2025-10-20,81.11,81.26,80.88,81.26,51228.0
2025-10-21,81.56,81.82,81.56,81.72,50266.0
2025-10-22,81.75,81.83,81.65,81.75,66317.0
2025-10-23,81.46,81.63,81.29,81.43,38406.0
2025-10-24,81.68,81.91,81.6,81.83,29723.0
2025-10-27,82.29,82.5,82.29,82.42,32978.0
2025-10-28,82.52,82.57,82.32,82.34,81104.0
2025-10-29,82.36,82.38,82.04,82.19,85556.0
2025-10-30,82.28,82.42,82.0,82.0,42888.0
2025-10-31,82.28,82.38,82.19,82.33,80144.0
2025-11-03,82.22,82.37,82.06,82.07,155776.0
2025-11-04,82.34,82.34,81.86,81.96,51685.0
2025-11-05,81.96,81.96,81.45,81.62,33136.0
2025-11-06,82.13,82.13,81.84,81.95,53367.0
2025-11-07,81.88,81.88,81.57,81.73,27670.0
2025-11-10,81.75,82.47,81.62,81.68,59808.0
2025-11-11,82.16,82.35,82.16,82.27,47848.0
2025-11-12,83.21,83.21,82.54,82.75,60047.0
2025-11-13,82.7,82.99,82.25,82.51,30449.0
2025-11-14,81.66,81.73,81.41,81.48,43890.0
2025-11-17,82.02,82.02,81.28,81.75,28250.0
2025-11-18,81.16,81.26,80.66,80.78,51514.0
2025-11-19,80.1,80.54,80.05,80.35,50230.0
2025-11-20,81.1,81.61,81.1,81.47,52792.0
2025-11-21,80.11,80.28,79.79,80.16,302273.0
2025-11-24,80.99,81.02,80.78,80.85,62096.0
2025-11-25,81.54,81.56,81.36,81.46,29829.0
2025-11-26,82.01,82.58,82.01,82.05,42844.0