Date,Open,High,Low,Close,Volume
2023-05-18,48.445,48.445,48.395,48.445,261.0
2023-05-19,48.94,48.94,48.895,48.895,1041.0
2023-05-22,48.78,48.835,48.78,48.835,268.0
2023-05-23,48.98,48.99,48.855,48.93,16589.0
2023-05-24,48.57,48.57,48.31,48.385,461.0
2023-05-25,48.06,48.09,48.06,48.09,7292.0
2023-05-26,48.125,48.125,48.08,48.08,31.0
2023-05-29,48.895,48.895,48.08,48.08,4.0
2023-05-30,48.825,48.855,48.8,48.845,2405.0
2023-05-31,48.845,48.845,48.845,48.845,0.0
2023-06-01,48.405,48.405,48.405,48.405,4.0
2023-06-02,48.405,48.405,48.405,48.405,0.0
2023-06-05,49.5,49.5,48.405,48.405,2.0
2023-06-06,49.365,49.365,49.365,49.365,11.0
2023-06-07,49.65,49.65,49.645,49.645,20.0
2023-06-08,49.375,49.375,49.375,49.375,63.0
2023-06-09,49.555,49.555,49.555,49.555,12.0
2023-06-13,49.97,50.255,49.97,50.255,6000.0
2023-06-14,50.255,50.255,50.255,50.255,0.0
2023-06-15,50.345,50.345,50.345,50.345,333.0
2023-06-16,50.785,50.785,50.785,50.785,38.0
2023-06-19,50.785,50.785,50.62,50.62,38.0
2023-06-20,50.555,50.555,50.505,50.505,47.0
2023-06-21,50.505,50.505,50.505,50.505,0.0
2023-06-22,50.345,50.345,50.24,50.24,23.0
2023-06-23,50.295,50.295,50.13,50.13,2173.0
2023-06-26,49.97,49.98,49.97,49.98,56.0
2023-06-27,49.815,49.815,49.815,49.815,776.0
2023-06-28,50.17,50.17,49.815,49.815,2.0
2023-06-29,50.485,50.485,50.485,50.485,36.0
2023-06-30,50.485,50.485,50.485,50.485,0.0
2023-07-03,51.13,51.13,51.12,51.12,16.0
2023-07-04,51.11,51.11,51.11,51.11,10.0
2023-07-05,51.11,51.11,51.11,51.11,0.0
2023-07-06,50.89,50.89,50.6,50.6,1765.0
2023-07-07,50.33,50.365,50.33,50.35,197.0
2023-07-10,49.915,49.915,49.915,49.915,10.0
2023-07-11,49.915,49.915,49.915,49.915,0.0
2023-07-12,49.915,49.915,49.915,49.915,0.0
2023-07-13,51.12,51.12,51.12,51.12,10.0
2023-07-14,51.41,51.41,51.4,51.4,36.0
2023-07-17,51.275,51.29,51.245,51.245,203.0
2023-07-18,51.41,51.445,51.41,51.445,3518.0
2023-07-19,51.83,51.84,51.83,51.84,4.0
2023-07-20,51.92,51.92,51.89,51.89,126.0
2023-07-21,51.755,51.755,51.745,51.745,942.0
2023-07-24,51.745,51.745,51.745,51.745,0.0
2023-07-25,51.91,51.91,51.91,51.91,2.0
2023-07-26,52.015,52.015,51.91,51.985,12748.0
2023-07-27,52.765,52.765,52.025,52.18,740.0
2023-07-28,52.545,52.545,51.9,51.93,15.0
2023-07-31,52.36,52.38,52.225,52.265,207.0
2023-08-01,52.47,52.47,52.4,52.4,24.0
2023-08-02,52.16,52.16,52.09,52.09,962.0
2023-08-03,51.485,51.485,51.445,51.445,328.0
2023-08-04,51.36,51.36,51.36,51.36,18.0
2023-08-07,51.185,51.235,51.185,51.235,284.0
2023-08-08,51.515,51.515,51.4,51.4,59.0
2023-08-09,51.35,51.35,51.34,51.34,578.0
2023-08-10,51.225,51.225,51.225,51.225,433.0
2023-08-11,51.175,51.175,51.16,51.16,40.0
2023-08-14,51.165,51.165,51.165,51.165,46.0
2023-08-15,51.31,51.31,51.165,51.165,471.0
2023-08-16,50.58,50.6,50.55,50.6,12258.0
2023-08-17,50.135,50.26,50.135,50.225,421.0
2023-08-18,49.83,49.905,49.79,49.79,943.0
2023-08-21,49.885,49.905,49.81,49.81,170.0
2023-08-22,49.98,50.115,49.98,50.115,11706.0
2023-08-23,50.165,50.24,50.165,50.24,8640.0
2023-08-24,50.24,50.24,50.24,50.24,0.0
2023-08-25,50.02,50.02,50.02,50.02,6.0
2023-08-28,50.3,50.375,50.3,50.375,6223.0
2023-08-29,50.705,50.745,50.665,50.745,1434.0
2023-08-30,51.4,51.435,51.4,51.41,1907.0
2023-08-31,51.505,51.555,51.465,51.555,864.0
2023-09-01,51.515,51.525,51.455,51.485,1968.0
2023-09-04,51.61,51.61,51.555,51.6,264.0
2023-09-05,51.505,51.505,51.42,51.42,138.0
2023-09-06,51.4,51.41,51.32,51.35,3793.0
2023-09-07,51.185,51.185,51.005,51.005,270.0
2023-09-08,50.985,50.985,50.895,50.915,136.0
2023-09-11,51.025,51.05,50.985,51.04,381.0
2023-09-12,51.29,51.29,51.185,51.245,1061.0
2023-09-13,51.11,51.16,50.995,51.09,41942.0
2023-09-14,51.225,51.35,51.225,51.3,771.0
2023-09-15,51.765,51.805,51.69,51.805,1458.0
2023-09-18,51.38,51.38,51.265,51.38,6750.0
2023-09-19,51.245,51.245,51.16,51.175,4475.0
2023-09-20,51.08,51.08,51.005,51.015,1999.0
2023-09-21,50.62,50.655,50.55,50.59,4668.0
2023-09-22,49.98,50.07,49.905,50.06,1096.0
2023-09-25,49.965,50.04,49.905,50.03,371.0
2023-09-26,50.0,50.0,49.81,49.865,5947.0
2023-09-27,49.47,49.51,49.395,49.51,2230.0
2023-09-28,49.46,49.5,49.315,49.315,3458.0
2023-09-29,49.55,49.655,49.55,49.56,2769.0
2023-10-02,49.75,49.8,49.75,49.75,359.0
2023-10-03,49.405,49.435,49.29,49.29,1376.0
2023-10-04,48.73,48.73,48.5,48.51,530.0
2023-10-05,48.95,49.115,48.95,49.115,3472.0
2023-10-06,49.04,49.055,49.02,49.055,6509.0
2023-10-09,49.18,49.22,49.175,49.19,989.0
2023-10-10,49.82,49.905,49.82,49.905,2429.0
2023-10-11,50.115,50.115,50.115,50.115,43.0
2023-10-12,50.495,50.56,50.475,50.56,4315.0
2023-10-13,50.195,50.195,50.105,50.105,2255.0
2023-10-16,49.81,49.925,49.81,49.905,568.0
2023-10-17,50.225,50.26,50.115,50.135,10944.0
2023-10-18,50.195,50.195,50.04,50.165,3972.0
2023-10-19,49.55,49.625,49.405,49.48,2308.0
2023-10-20,49.03,49.045,48.895,49.045,1332.0
2023-10-23,48.615,48.635,48.545,48.575,3805.0
2023-10-24,48.51,48.535,48.345,48.5,2621.0
2023-10-25,48.635,48.74,48.635,48.7,4093.0
2023-10-26,47.95,48.035,47.89,47.92,4441.0
2023-10-27,47.85,47.985,47.85,47.96,6634.0
2023-10-30,47.67,47.67,47.59,47.59,2784.0
2023-10-31,47.895,47.94,47.86,47.92,2143.0
2023-11-01,48.255,48.335,48.255,48.335,1977.0
2023-11-02,48.98,48.98,48.92,48.92,4081.0
2023-11-03,49.62,49.655,49.62,49.655,21.0
2023-11-06,50.1,50.1,49.98,50.08,1414.0
2023-11-07,50.0,50.0,49.945,49.945,186.0
2023-11-08,50.12,50.125,50.01,50.01,2988.0
2023-11-09,50.06,50.24,50.05,50.225,6581.0
2023-11-10,49.905,49.98,49.865,49.98,2921.0
2023-11-13,50.45,50.45,50.31,50.31,34.0
2023-11-14,50.6,50.61,50.54,50.61,28772.0
2023-11-15,51.545,51.545,51.36,51.475,14303.0
2023-11-16,51.42,51.505,51.33,51.39,872231.0
2023-11-17,51.535,51.58,51.49,51.525,4090.0
2023-11-20,51.63,51.65,51.555,51.57,266374.0
2023-11-21,51.92,51.93,51.885,51.93,8498.0
2023-11-22,51.695,51.83,51.695,51.815,114898.0
2023-11-23,51.92,51.985,51.91,51.95,55844.0
2023-11-24,52.025,52.045,51.995,52.015,23094.0
2023-11-27,51.93,51.955,51.84,51.87,51992.0
2023-11-28,51.94,51.94,51.85,51.87,4349.0
2023-11-29,51.87,51.93,51.86,51.92,8247.0
2023-11-30,51.955,51.965,51.89,51.95,9976.0
2023-12-01,52.085,52.14,52.025,52.11,16507.0
2023-12-04,52.35,52.35,52.235,52.265,6031.0
2023-12-05,52.225,52.225,51.985,52.035,5996.0
2023-12-06,52.17,52.345,52.16,52.345,11932.0
2023-12-07,52.055,52.055,51.94,51.975,9880.0
2023-12-08,52.235,52.265,52.215,52.235,5434.0
2023-12-11,52.575,52.575,52.47,52.495,4318.0
2023-12-12,52.745,52.795,52.73,52.73,12837.0
2023-12-13,52.94,52.99,52.89,52.89,14785.0
2023-12-14,53.54,53.675,53.54,53.645,110273.0
2023-12-15,53.5,53.655,53.5,53.655,23165.0
2023-12-18,53.48,53.555,53.45,53.53,16451.0
2023-12-19,53.665,53.73,53.605,53.69,12861.0
2023-12-20,53.98,54.05,53.925,54.02,7640.0
2023-12-21,53.405,53.48,53.365,53.48,11499.0
2023-12-22,53.8,53.805,53.68,53.68,21663.0
2023-12-27,54.355,54.355,54.07,54.135,32660.0
2023-12-28,54.195,54.28,54.185,54.22,21252.0
2023-12-29,54.24,54.24,54.145,54.145,11630.0
2024-01-02,54.36,54.36,54.035,54.1,9368.0
2024-01-03,54.585,54.585,53.705,53.745,6984.0
2024-01-04,53.445,53.445,53.33,53.385,2279.0
2024-01-05,53.465,53.465,53.34,53.35,737.0
2024-01-08,53.455,53.485,53.33,53.37,8962.0
2024-01-09,54.065,54.08,53.975,53.975,9294.0
2024-01-10,53.85,53.965,53.85,53.9,6350.0
2024-01-11,54.335,54.43,54.285,54.42,6986.0
2024-01-12,54.22,54.235,54.14,54.17,3187.0
2024-01-15,54.2,54.38,54.2,54.37,5242.0
2024-01-16,54.285,54.285,54.075,54.075,21760.0
2024-01-17,54.1,54.12,53.93,53.94,5192.0
2024-01-18,53.715,53.755,53.65,53.66,380386.0
2024-01-19,54.22,54.235,54.14,54.21,200417.0
2024-01-22,54.595,54.905,54.595,54.835,159805.0
2024-01-23,54.835,54.94,54.815,54.825,21052.0
2024-01-24,55.065,55.105,55.01,55.05,272192.0
2024-01-25,55.115,55.115,55.03,55.085,101444.0
2024-01-29,55.27,55.345,55.22,55.3,8944.0
2024-01-30,55.745,55.81,55.715,55.715,25805.0
2024-01-31,55.52,55.58,55.47,55.58,9239.0
2024-02-01,55.065,55.175,55.04,55.155,14166.0
2024-02-02,55.79,55.87,55.735,55.84,14205.0
2024-02-05,56.03,56.03,55.8,55.81,8171.0
2024-02-06,55.86,55.895,55.725,55.895,12436.0
2024-02-07,55.995,56.09,55.935,55.945,16303.0
2024-02-08,56.33,56.36,56.265,56.34,16099.0
2024-02-09,56.37,56.39,56.3,56.31,7387.0
2024-02-12,56.565,56.66,56.565,56.65,13685.0
2024-02-13,56.62,56.62,56.545,56.575,10580.0
2024-02-14,56.015,56.015,55.85,55.885,50974.0
2024-02-15,56.59,56.61,56.43,56.475,26719.0
2024-02-16,56.91,56.96,56.785,56.855,8878.0
2024-02-19,56.64,56.795,56.64,56.745,51483.0
2024-02-20,56.755,56.755,56.515,56.58,14075.0
2024-02-21,56.535,56.535,56.38,56.4,9353.0
2024-02-22,56.795,56.97,56.795,56.86,15395.0
2024-02-23,57.575,57.605,57.45,57.52,22635.0
2024-02-26,57.585,57.615,57.44,57.44,7961.0
2024-02-27,57.42,57.51,57.335,57.385,16906.0
2024-02-28,57.565,57.565,57.47,57.53,15383.0
2024-02-29,57.345,57.47,57.335,57.47,17940.0
2024-03-01,57.615,57.81,57.52,57.79,7669.0
2024-03-04,58.115,58.125,58.05,58.05,8639.0
2024-03-05,57.99,57.99,57.895,57.965,8002.0
2024-03-06,57.645,57.665,57.55,57.645,12582.0
2024-03-07,57.945,57.945,57.69,57.73,9997.0
2024-03-08,58.405,58.505,58.34,58.445,13640.0
2024-03-11,57.97,58.04,57.83,57.845,8643.0
2024-03-12,58.125,58.125,58.01,58.06,5530.0
2024-03-13,58.55,58.58,58.395,58.505,9058.0
2024-03-14,58.53,58.56,58.445,58.485,9728.0
2024-03-15,58.34,58.385,58.235,58.33,8821.0
2024-03-18,58.185,58.26,58.1,58.235,13280.0
2024-03-19,58.32,58.38,58.245,58.37,12632.0
2024-03-20,58.735,58.735,58.59,58.65,21114.0
2024-03-21,59.38,59.39,59.245,59.355,26765.0
2024-03-22,59.47,59.48,59.36,59.44,14182.0
2024-03-25,59.305,59.36,59.22,59.295,7169.0
2024-03-26,59.17,59.255,59.16,59.245,24742.0
2024-03-27,59.21,59.355,59.18,59.345,47360.0
2024-03-28,59.505,59.575,59.49,59.545,43958.0
2024-04-02,59.7,59.7,59.285,59.305,8274.0
2024-04-03,59.015,59.015,58.89,58.955,15271.0
2024-04-04,59.17,59.335,59.17,59.265,25927.0
2024-04-05,58.435,58.475,58.34,58.455,37758.0
2024-04-08,59.015,59.045,58.9,58.955,26303.0
2024-04-09,59.055,59.12,59.015,59.12,9825.0
2024-04-10,59.17,59.19,59.11,59.14,13494.0
2024-04-11,58.55,58.705,58.525,58.705,6374.0
2024-04-12,59.025,59.055,58.94,58.965,11134.0
2024-04-15,58.395,58.505,58.26,58.505,13389.0
2024-04-16,57.635,57.645,57.365,57.52,25132.0
2024-04-17,57.52,57.555,57.395,57.42,10075.0
2024-04-18,57.2,57.365,57.115,57.335,14621.0
2024-04-19,56.95,56.95,56.14,56.505,36912.0
2024-04-22,56.88,56.96,56.805,56.92,8200.0
2024-04-23,57.27,57.285,57.15,57.26,8821.0
2024-04-24,57.935,58.195,57.935,58.125,13885.0
2024-04-26,57.915,58.07,57.885,58.07,7395.0
2024-04-29,58.28,58.445,58.28,58.415,34936.0
2024-04-30,58.35,58.38,58.225,58.225,47392.0
2024-05-01,57.47,57.595,57.45,57.53,12893.0
2024-05-02,57.625,57.74,57.605,57.71,7229.0
2024-05-03,57.905,57.99,57.865,57.945,10109.0
2024-05-06,58.53,58.54,58.425,58.435,39832.0
2024-05-07,59.065,59.065,58.91,58.93,42889.0
2024-05-08,59.14,59.15,58.995,59.005,8117.0
2024-05-09,59.075,59.15,59.025,59.025,26500.0
2024-05-10,59.45,59.48,59.38,59.38,11351.0
2024-05-13,59.48,59.565,59.43,59.515,8039.0
2024-05-14,59.545,59.545,59.45,59.48,13292.0
2024-05-15,59.865,59.875,59.76,59.76,8061.0
2024-05-16,60.375,60.455,60.33,60.455,9851.0
2024-05-17,60.2,60.27,60.175,60.19,8838.0
2024-05-20,60.435,60.48,60.415,60.455,18490.0
2024-05-21,60.445,60.455,60.355,60.405,19353.0
2024-05-22,60.52,60.53,60.435,60.455,8273.0
2024-05-23,60.405,60.625,60.405,60.56,21286.0
2024-05-24,59.875,60.01,59.865,59.94,9040.0
2024-05-27,60.155,60.23,60.125,60.21,7472.0
2024-05-28,60.28,60.375,60.28,60.365,8689.0
2024-05-29,60.21,60.22,59.97,60.02,13499.0
2024-05-30,59.555,59.565,59.37,59.4,10970.0
2024-05-31,59.505,59.575,59.37,59.495,63275.0
2024-06-03,60.22,60.23,60.185,60.185,8213.0
2024-06-04,60.055,60.075,59.97,60.01,6016.0
2024-06-05,60.04,60.125,60.04,60.105,10135.0
2024-06-06,60.715,60.75,60.615,60.615,14859.0
2024-06-07,60.715,60.77,60.675,60.675,21780.0
2024-06-11,60.715,60.735,60.635,60.715,20698.0
2024-06-12,60.735,60.735,60.645,60.685,11876.0
2024-06-13,61.245,61.255,61.165,61.165,29527.0
2024-06-14,61.1,61.195,61.03,61.1,8726.0
2024-06-17,60.945,61.015,60.885,60.955,18425.0
2024-06-18,61.4,61.43,61.3,61.37,11399.0
2024-06-19,61.535,61.535,61.465,61.515,11827.0
2024-06-20,61.485,61.64,61.445,61.64,6833.0
2024-06-21,61.505,61.515,61.42,61.455,10956.0
2024-06-24,61.35,61.4,61.165,61.31,12182.0
2024-06-25,61.31,61.465,61.285,61.445,10095.0
2024-06-26,61.505,61.65,61.505,61.64,20798.0
2024-06-27,61.565,61.565,61.295,61.505,30479.0
2024-06-28,61.765,61.835,61.695,61.765,22015.0
2024-07-01,61.765,62.465,61.475,61.71,13732.0
2024-07-02,61.56,61.63,61.495,61.61,1044393.0
2024-07-03,61.955,62.03,61.875,62.03,30162.0
2024-07-04,62.19,62.275,62.19,62.275,18943.0
2024-07-05,62.315,62.345,62.295,62.345,12428.0
2024-07-08,62.465,62.465,62.385,62.405,19667.0
2024-07-09,62.65,62.72,62.6,62.7,17643.0
2024-07-10,62.57,62.61,62.52,62.57,25616.0
2024-07-11,63.15,63.21,63.11,63.19,25136.0
2024-07-12,62.74,62.855,62.74,62.835,29652.0
2024-07-15,63.17,63.2,63.13,63.2,12045.0
2024-07-16,63.295,63.295,63.23,63.275,17726.0
2024-07-17,63.505,63.505,63.325,63.325,31037.0
2024-07-18,62.815,62.895,62.755,62.795,88516.0
2024-07-19,62.365,62.365,62.24,62.325,11783.0
2024-07-22,62.1,62.1,61.815,61.995,28177.0
2024-07-23,62.455,62.455,62.305,62.395,17531.0
2024-07-24,62.24,62.24,61.965,61.995,30771.0
2024-07-25,61.14,61.22,60.855,60.855,26079.0
2024-07-26,60.825,61.04,60.805,60.855,28605.0
2024-07-29,61.55,61.945,61.55,61.55,174976.0
2024-07-30,61.265,61.425,61.14,61.365,20139.0
2024-07-31,61.265,61.63,61.19,61.63,29416.0
2024-08-01,62.275,62.275,62.08,62.14,48280.0
2024-08-02,60.775,60.875,60.395,60.445,41572.0
2024-08-05,59.835,59.835,57.13,57.13,228536.0
2024-08-06,58.61,59.02,58.51,58.775,53504.0
2024-08-07,58.19,59.22,58.16,58.915,247960.0
2024-08-08,57.955,58.55,57.955,58.255,30935.0
2024-08-09,59.6,59.7,59.305,59.435,20300.0
2024-08-12,59.795,59.905,59.74,59.845,19676.0
2024-08-13,59.905,60.03,59.845,59.985,25149.0
2024-08-14,60.74,60.845,60.68,60.805,28901.0
2024-08-15,61.05,61.24,61.05,61.17,27284.0
2024-08-16,62.05,62.22,62.035,62.15,21433.0
2024-08-19,62.09,62.275,62.06,62.08,31247.0
2024-08-20,62.6,62.71,62.56,62.68,54971.0
2024-08-21,62.425,62.59,62.425,62.54,22908.0
2024-08-22,62.74,62.74,62.58,62.67,39018.0
2024-08-23,62.455,62.55,62.405,62.54,21906.0
2024-08-26,62.775,62.875,62.75,62.805,23201.0
2024-08-27,62.68,62.785,62.65,62.755,12747.0
2024-08-28,62.74,62.855,62.72,62.845,28264.0
2024-08-29,62.21,62.51,62.21,62.51,38902.0
2024-08-30,62.67,62.895,62.67,62.855,42599.0
2024-09-02,63.15,63.2,63.05,63.18,33027.0
2024-09-03,63.17,63.23,62.995,63.19,254176.0
2024-09-04,61.775,61.895,61.53,61.59,61343.0
2024-09-05,61.61,61.825,61.55,61.67,13581.0
2024-09-06,61.435,61.505,61.275,61.415,38925.0
2024-09-09,60.395,60.825,60.395,60.755,33576.0
2024-09-10,61.2,61.25,61.04,61.08,12885.0
2024-09-11,61.25,61.25,60.915,61.06,33329.0
2024-09-12,61.985,62.13,61.915,62.11,32770.0
2024-09-13,62.445,62.52,62.295,62.315,21288.0
2024-09-16,62.68,62.69,62.55,62.6,24567.0
2024-09-17,62.65,62.73,62.54,62.73,37087.0
2024-09-18,62.75,62.765,62.64,62.7,36811.0
2024-09-19,62.995,63.19,62.79,63.15,23306.0
2024-09-20,63.63,63.64,63.445,63.465,33827.0
2024-09-23,63.59,63.68,63.485,63.505,33560.0
2024-09-24,63.55,63.61,63.405,63.58,14229.0
2024-09-25,63.67,63.73,63.485,63.51,40536.0
2024-09-26,63.865,64.19,63.795,64.19,47317.0
2024-09-27,64.15,64.275,64.005,64.19,92385.0
2024-09-30,64.05,64.05,63.805,63.805,47972.0
2024-10-01,64.11,64.21,64.02,64.16,23881.0
2024-10-02,63.56,63.67,63.365,63.365,27067.0
2024-10-03,63.75,63.75,63.495,63.55,20432.0
2024-10-04,63.51,63.65,63.425,63.55,25305.0
2024-10-07,64.19,64.2,64.02,64.02,22119.0
2024-10-08,63.52,63.68,63.365,63.365,34072.0
2024-10-09,63.995,63.995,63.815,63.825,38728.0
2024-10-10,64.395,64.465,64.345,64.345,28318.0
2024-10-11,64.365,64.425,64.285,64.285,18191.0
2024-10-14,64.65,64.71,64.6,64.63,17505.0
2024-10-15,65.21,65.305,65.14,65.14,27094.0
2024-10-16,64.57,64.64,64.54,64.57,17037.0
2024-10-17,64.845,64.845,64.67,64.67,20688.0
2024-10-18,64.965,64.975,64.765,64.835,31260.0
2024-10-21,65.23,65.25,65.05,65.05,17665.0
2024-10-22,64.995,64.995,64.73,64.73,17413.0
2024-10-23,64.75,64.885,64.75,64.835,33500.0
2024-10-24,64.425,64.52,64.315,64.375,21082.0
2024-10-25,64.415,64.505,64.285,64.285,18419.0
2024-10-28,64.55,64.815,64.55,64.815,31757.0
2024-10-29,64.73,64.775,64.64,64.69,31458.0
2024-10-30,64.905,65.005,64.825,64.835,28910.0
2024-10-31,64.345,64.395,64.22,64.22,22482.0
2024-11-01,63.425,63.465,63.28,63.355,64627.0
2024-11-04,63.52,63.815,63.475,63.73,26419.0
2024-11-05,63.73,63.73,63.405,63.51,32396.0
2024-11-06,64.24,64.955,64.14,64.61,59287.0
2024-11-07,65.52,65.54,65.275,65.475,31934.0
2024-11-08,65.915,65.985,65.795,65.815,28310.0
2024-11-11,66.06,66.12,65.985,66.03,21358.0
2024-11-12,66.12,66.18,66.005,66.03,17420.0
2024-11-13,65.815,65.815,65.68,65.7,46008.0
2024-11-14,65.815,65.945,65.71,65.71,24735.0
2024-11-15,65.72,65.72,65.375,65.435,18708.0
2024-11-18,64.925,65.04,64.825,65.005,37298.0
2024-11-19,65.02,65.26,64.935,65.26,42279.0
2024-11-20,65.355,65.425,65.22,65.315,30952.0
2024-11-21,65.385,65.385,65.05,65.15,32919.0
2024-11-22,65.395,65.71,65.395,65.61,29275.0
2024-11-25,66.12,66.22,66.11,66.22,30031.0
2024-11-26,66.275,66.275,65.7,65.925,26751.0
2024-11-27,66.19,66.325,66.14,66.14,32721.0
2024-11-28,66.1,66.21,66.04,66.19,40802.0
2024-11-29,66.19,66.335,66.06,66.19,22444.0
2024-12-02,66.475,66.505,66.345,66.395,25941.0
2024-12-03,66.775,66.865,66.69,66.785,171824.0
2024-12-04,66.965,66.965,66.71,66.765,96773.0
2024-12-05,67.315,67.325,67.015,67.015,89203.0
2024-12-06,67.06,67.13,67.005,67.08,35242.0
2024-12-09,67.395,67.395,67.24,67.25,32290.0
2024-12-10,66.935,66.985,66.875,66.915,43579.0
2024-12-11,66.835,66.835,66.72,66.75,32677.0
2024-12-12,67.25,67.285,67.15,67.18,80380.0
2024-12-13,66.965,67.04,66.905,66.985,120257.0
2024-12-16,67.005,67.05,66.835,66.835,27748.0
2024-12-17,66.935,67.06,66.935,66.985,21147.0
2024-12-18,66.935,66.935,66.68,66.775,39107.0
2024-12-19,66.005,66.005,64.955,65.1,28260.0
2024-12-20,65.08,65.12,64.61,64.75,39964.0
2024-12-23,65.61,65.76,65.57,65.75,29507.0
2024-12-24,66.19,66.19,65.825,65.885,13285.0
2024-12-27,66.825,66.825,66.435,66.435,45347.0
2024-12-30,66.465,66.465,65.935,65.935,21099.0
2024-12-31,65.285,65.475,65.255,65.365,63099.0
2025-01-02,65.505,65.505,65.03,65.465,34871.0
2025-01-03,65.34,65.345,65.14,65.3,32122.0
2025-01-06,65.82,65.89,65.71,65.83,15320.0
2025-01-07,66.315,66.315,66.095,66.095,38871.0
2025-01-08,65.81,65.84,65.595,65.73,19137.0
2025-01-09,65.87,65.87,65.535,65.555,19066.0
2025-01-10,65.565,65.655,65.415,65.485,21376.0
2025-01-13,64.855,64.855,64.46,64.52,21938.0
2025-01-14,65.03,65.06,64.875,64.965,34396.0
2025-01-15,65.005,65.005,64.905,64.925,29963.0
2025-01-16,65.93,66.075,65.93,66.025,26150.0
2025-01-17,65.91,66.065,65.87,65.99,14500.0
2025-01-20,66.48,66.59,66.43,66.56,29879.0
2025-01-21,66.855,66.965,66.265,66.63,35280.0
2025-01-22,67.36,67.36,67.18,67.28,37527.0
2025-01-23,67.22,67.485,67.22,67.415,20509.0
2025-01-24,67.82,67.96,67.71,67.84,19985.0
2025-01-28,67.425,67.425,66.905,66.915,22448.0
2025-01-29,67.505,67.545,67.395,67.445,41979.0
2025-01-30,67.425,67.615,67.28,67.535,24920.0
2025-01-31,67.78,67.93,67.74,67.83,23618.0
2025-02-03,66.46,66.46,65.96,65.96,49486.0
2025-02-04,67.32,67.34,66.67,66.67,37680.0
2025-02-05,67.17,67.26,67.005,67.005,37940.0
2025-02-06,67.3,67.75,67.3,67.74,29665.0
2025-02-07,67.79,67.88,67.76,67.83,17888.0
2025-02-10,67.23,67.565,67.23,67.535,164730.0
2025-02-11,67.675,67.73,67.555,67.685,18434.0
2025-02-12,67.92,67.93,67.74,67.74,41570.0
2025-02-13,67.88,68.055,67.78,67.93,119218.0
2025-02-14,68.46,68.47,68.355,68.4,41006.0
2025-02-17,68.55,68.55,68.365,68.4,99429.0
2025-02-18,68.59,68.61,68.43,68.56,65997.0
2025-02-19,68.7,68.705,68.61,68.68,50955.0
2025-02-20,68.735,68.735,68.355,68.355,38143.0
2025-02-21,68.305,68.37,68.175,68.175,22932.0
2025-02-24,67.585,67.695,67.485,67.575,45712.0
2025-02-25,67.495,67.495,67.015,67.25,56336.0
2025-02-26,67.25,67.25,66.995,67.06,38057.0
2025-02-27,67.31,67.31,66.935,67.005,45029.0
2025-02-28,66.295,66.295,65.82,66.025,70409.0
2025-03-03,66.995,67.2,66.855,67.13,29415.0
2025-03-04,66.295,66.345,66.025,66.255,76324.0
2025-03-05,65.82,65.92,65.595,65.78,36597.0
2025-03-06,66.175,66.265,66.055,66.125,55659.0
2025-03-07,65.365,65.365,65.15,65.17,70496.0
2025-03-10,64.975,65.2,64.825,65.03,104604.0
2025-03-11,63.605,63.82,63.03,63.76,128472.0
2025-03-12,63.365,63.465,63.24,63.415,37523.0
2025-03-13,63.655,63.82,63.395,63.415,56982.0
2025-03-14,63.3,63.405,63.12,63.405,32196.0
2025-03-17,63.83,64.005,63.8,63.98,39001.0
2025-03-18,64.685,64.765,64.51,64.51,35366.0
2025-03-19,64.325,64.43,64.185,64.315,20642.0
2025-03-20,65.005,65.08,64.945,65.07,25416.0
2025-03-21,64.705,64.735,64.55,64.59,27775.0
2025-03-24,64.975,65.005,64.855,64.855,22434.0
2025-03-25,65.405,65.465,65.28,65.28,22000.0
2025-03-26,65.7,65.73,65.585,65.615,35882.0
2025-03-27,64.725,65.005,64.675,64.995,29307.0
2025-03-28,64.775,64.775,64.57,64.57,48433.0
2025-03-31,63.25,63.25,62.925,62.985,16414.0
2025-04-01,63.13,63.495,63.13,63.365,30621.0
2025-04-02,63.84,63.97,63.67,63.7,25182.0
2025-04-03,62.61,62.62,61.8,62.54,23136.0
2025-04-04,61.17,61.315,60.685,60.685,61170.0
2025-04-07,56.195,56.335,54.905,55.555,135333.0
2025-04-08,57.65,58.205,57.455,57.88,147603.0
2025-04-09,56.42,56.43,54.825,55.16,73637.0
2025-04-10,59.12,61.98,59.12,61.24,49769.0
2025-04-11,58.855,59.97,58.33,59.97,36243.0
2025-04-14,60.64,60.99,60.59,60.795,117566.0
2025-04-15,60.795,60.975,60.755,60.805,75163.0
2025-04-16,60.645,60.675,60.125,60.245,24466.0
2025-04-17,59.615,60.49,59.615,60.48,28949.0
2025-04-22,59.66,59.66,59.12,59.335,86774.0
2025-04-23,61.31,61.335,61.01,61.29,100015.0
2025-04-24,61.575,61.575,61.06,61.17,45872.0
2025-04-28,62.61,62.66,62.48,62.48,30585.0
2025-04-29,62.765,63.06,62.765,62.865,26808.0
2025-04-30,63.06,63.18,62.915,63.01,77236.0
2025-05-01,63.67,63.99,63.67,63.89,21353.0
2025-05-02,63.545,64.185,63.475,64.0,34830.0
2025-05-05,64.165,64.39,64.085,64.235,34309.0
2025-05-06,64.235,64.37,64.115,64.185,15292.0
2025-05-07,64.34,64.36,64.075,64.145,34075.0
2025-05-08,64.105,64.62,63.99,64.45,25426.0
2025-05-09,64.51,64.63,64.34,64.57,23065.0
2025-05-12,65.04,65.3,65.04,65.27,68852.0
2025-05-13,66.205,66.235,65.96,66.035,28000.0
2025-05-14,66.42,66.58,66.38,66.46,29689.0
2025-05-15,66.55,66.55,66.265,66.265,62095.0
2025-05-16,66.795,66.965,66.755,66.835,38247.0
2025-05-19,66.935,66.955,66.67,66.725,48932.0
2025-05-20,67.495,67.495,67.07,67.07,40604.0
2025-05-21,67.29,67.29,66.965,66.965,22222.0
2025-05-22,66.335,66.49,66.335,66.39,54078.0
2025-05-23,66.45,66.5,66.235,66.235,42105.0
2025-05-26,66.54,66.64,66.45,66.53,27702.0
2025-05-27,66.57,66.695,66.51,66.62,31495.0
2025-05-28,67.24,67.27,67.06,67.06,24451.0
2025-05-29,67.83,67.96,67.645,67.77,25567.0
2025-05-30,66.855,67.08,66.805,66.985,29013.0
2025-06-02,66.955,66.955,66.61,66.61,69100.0
2025-06-03,66.61,67.25,66.61,67.07,139703.0
2025-06-04,67.605,67.76,67.535,67.625,74279.0
2025-06-05,67.695,67.7,67.525,67.535,37464.0
2025-06-06,67.425,67.615,67.375,67.555,67495.0
2025-06-10,67.97,68.295,67.87,67.95,49224.0
2025-06-11,68.265,68.335,68.105,68.105,48078.0
2025-06-12,68.115,68.115,67.87,67.95,23675.0
2025-06-13,67.85,67.85,67.18,67.415,65050.0
2025-06-16,67.75,67.75,67.615,67.71,58204.0
2025-06-17,67.82,67.99,67.8,67.93,23709.0
2025-06-18,67.515,67.77,67.495,67.74,98970.0
2025-06-19,67.665,67.665,67.33,67.475,58162.0
2025-06-20,67.475,67.605,67.375,67.535,63461.0
2025-06-23,67.2,67.3,67.06,67.24,37614.0
2025-06-24,68.255,68.45,68.195,68.43,39329.0
2025-06-25,68.43,68.65,68.43,68.6,44797.0
2025-06-26,68.56,68.64,68.48,68.63,37678.0
2025-06-27,69.06,69.24,69.04,69.21,49640.0
2025-06-30,69.015,69.695,69.015,69.655,47134.0
2025-07-01,69.62,69.71,69.49,69.56,57591.0
2025-07-02,69.57,69.77,69.5,69.7,31371.0
2025-07-03,69.83,69.94,69.79,69.87,27872.0
2025-07-04,70.23,70.26,70.01,70.01,111902.0
2025-07-07,70.12,70.13,69.91,69.91,26381.0
2025-07-08,69.79,69.92,69.74,69.92,21383.0
2025-07-09,69.93,69.93,69.78,69.78,27651.0
2025-07-10,70.25,70.26,70.1,70.1,53386.0
2025-07-11,70.48,70.53,70.12,70.25,50910.0
2025-07-14,70.25,70.25,69.82,69.82,35411.0
2025-07-15,70.23,70.6,70.23,70.54,35506.0
2025-07-16,69.96,70.05,69.86,69.9,46630.0
2025-07-17,70.1,70.35,70.1,70.35,56450.0
2025-07-18,70.77,70.86,70.7,70.79,115425.0
2025-07-21,70.7,70.71,70.63,70.65,41868.0
2025-07-22,70.74,70.77,70.61,70.64,155491.0
2025-07-23,70.87,71.1,70.83,71.03,67355.0
2025-07-24,71.53,71.64,71.53,71.57,76519.0
2025-07-25,71.53,71.66,71.53,71.56,89304.0
2025-07-28,71.92,72.03,71.87,72.02,121991.0
2025-07-29,71.65,71.7,71.59,71.66,91257.0
2025-07-30,71.53,71.79,71.44,71.52,180195.0
2025-07-31,71.96,72.03,71.78,71.97,80407.0
2025-08-01,71.08,71.19,70.91,70.96,59512.0
2025-08-04,70.03,70.33,70.0,70.28,34783.0
2025-08-05,71.07,71.69,70.99,71.1,213197.0
2025-08-06,70.72,71.11,70.72,71.02,104614.0
2025-08-07,71.33,71.48,71.29,71.45,37800.0
2025-08-08,71.44,71.67,71.43,71.43,54637.0
2025-08-11,71.81,72.05,71.81,71.93,69848.0
2025-08-12,71.77,71.95,71.74,71.78,44358.0
2025-08-13,72.41,72.52,72.36,72.39,78200.0
2025-08-14,72.63,72.63,72.46,72.46,44206.0
2025-08-15,72.76,72.93,72.67,72.9,44136.0
2025-08-18,72.74,72.8,72.68,72.68,46210.0
2025-08-19,72.71,72.71,72.49,72.49,51813.0
2025-08-20,72.3,72.3,72.06,72.17,44461.0
2025-08-21,72.2,72.29,72.12,72.17,28751.0
2025-08-22,72.15,72.15,72.0,72.06,43580.0
2025-08-25,72.84,73.0,72.77,72.87,136281.0
2025-08-26,72.68,72.68,72.29,72.46,50686.0
2025-08-27,72.79,72.84,72.73,72.73,61658.0
2025-08-28,72.63,72.89,72.63,72.77,74965.0
2025-08-29,73.07,73.08,72.96,73.02,62908.0
2025-09-01,72.77,72.83,72.5,72.53,91544.0
2025-09-02,72.62,72.72,72.49,72.56,74342.0
2025-09-03,72.29,72.29,72.07,72.11,83840.0
2025-09-04,72.39,72.63,72.39,72.54,69964.0
2025-09-05,73.08,73.25,73.08,73.22,49486.0
2025-09-08,73.15,73.16,73.01,73.05,49113.0
2025-09-09,73.19,73.27,73.12,73.17,52007.0
2025-09-10,73.46,73.5,73.42,73.48,383854.0
2025-09-11,73.54,73.59,73.45,73.48,59903.0
2025-09-12,74.06,74.09,73.94,73.99,224161.0
2025-09-15,74.0,74.1,73.33,74.1,68844.0
2025-09-16,74.29,74.44,74.25,74.4,42159.0
2025-09-17,74.2,74.2,74.09,74.13,61781.0
2025-09-18,74.28,74.44,74.21,74.26,39691.0
2025-09-19,74.68,74.68,74.42,74.53,52935.0
2025-09-22,74.78,74.83,74.7,74.7,53594.0
2025-09-23,75.0,75.1,75.0,75.08,47582.0
2025-09-24,74.77,74.8,74.64,74.8,45687.0
2025-09-25,74.62,74.69,74.55,74.63,87538.0
2025-09-26,74.29,74.34,74.18,74.24,45842.0
2025-09-29,74.75,74.84,74.71,74.79,44722.0
2025-09-30,74.79,74.87,74.72,74.84,48394.0
2025-10-01,74.85,74.92,74.69,74.74,54946.0
2025-10-02,75.4,75.97,75.38,75.51,167805.0
2025-10-03,75.56,75.78,75.54,75.78,32549.0
2025-10-06,76.0,76.08,75.84,75.95,43999.0
2025-10-07,75.93,75.99,75.83,75.97,26162.0
2025-10-08,75.82,75.87,75.66,75.8,30913.0
2025-10-09,76.25,76.28,76.06,76.13,36175.0
2025-10-10,76.05,76.08,75.88,75.88,35037.0
2025-10-13,74.66,74.88,74.58,74.83,71772.0
2025-10-14,75.0,75.28,74.61,74.68,50218.0
2025-10-15,75.04,75.28,75.0,75.28,61078.0
2025-10-16,75.43,75.43,75.25,75.31,39899.0
2025-10-17,74.72,74.88,74.56,74.58,129765.0
2025-10-20,75.37,75.51,75.16,75.5,47084.0
2025-10-21,76.11,76.19,76.0,76.0,54989.0
2025-10-22,76.0,76.12,75.87,76.04,66526.0
2025-10-23,75.66,75.79,75.46,75.71,44698.0
2025-10-24,76.08,76.27,76.08,76.19,37406.0
2025-10-27,76.79,77.18,76.79,77.16,48211.0
2025-10-28,77.44,77.48,77.29,77.29,112965.0
2025-10-29,77.45,77.62,77.43,77.54,64737.0
2025-10-30,77.39,77.78,77.23,77.48,71763.0
2025-10-31,77.3,77.42,77.24,77.29,42314.0
2025-11-03,77.29,77.32,77.12,77.19,65779.0
2025-11-04,77.19,77.19,76.77,76.79,35180.0
2025-11-05,76.47,76.47,75.66,76.07,43404.0
2025-11-06,76.65,76.77,76.47,76.63,40468.0
2025-11-07,76.5,76.5,75.72,75.92,65765.0
2025-11-10,76.75,76.75,76.18,76.45,48511.0
2025-11-11,77.04,77.19,76.97,76.97,73541.0
2025-11-12,77.31,77.55,77.3,77.42,38055.0
2025-11-13,77.55,77.69,77.31,77.69,27336.0
2025-11-14,76.4,76.49,76.22,76.22,47270.0
2025-11-17,76.88,76.88,76.08,76.5,122422.0
2025-11-18,75.6,75.64,74.82,75.01,53710.0
2025-11-19,75.04,75.04,74.67,74.67,31128.0
2025-11-20,75.69,76.06,75.63,76.06,88145.0
2025-11-21,74.74,74.74,73.8,74.25,89557.0
2025-11-24,75.22,75.22,74.92,75.05,42707.0
2025-11-25,75.79,75.79,75.52,75.63,35661.0
2025-11-26,76.33,76.63,76.33,76.59,36895.0