Date,Open,High,Low,Close,Volume
2024-02-21,50.22,50.22,50.22,50.22,0.0
2024-02-22,50.18,50.18,50.18,50.18,0.0
2024-02-23,50.31,50.31,50.31,50.31,0.0
2024-02-26,50.11,50.11,50.11,50.11,0.0
2024-02-27,50.12,50.12,50.12,50.12,0.0
2024-02-28,50.58,50.58,50.58,50.58,0.0
2024-02-29,50.2,50.2,50.2,50.2,0.0
2024-03-01,50.45,50.45,50.45,50.45,0.0
2024-03-04,50.82,50.82,50.82,50.82,0.0
2024-03-05,50.71,50.71,50.71,50.71,0.0
2024-03-06,50.74,50.74,50.74,50.74,0.0
2024-03-07,50.46,50.46,50.46,50.46,0.0
2024-03-08,50.47,50.47,50.47,50.47,0.0
2024-03-11,50.47,50.47,50.47,50.47,0.0
2024-03-12,50.9,50.9,50.9,50.9,0.0
2024-03-13,50.99,50.99,50.99,50.99,0.0
2024-03-14,50.98,50.98,50.98,50.98,0.0
2024-03-15,50.6,50.6,50.6,50.6,0.0
2024-03-18,51.12,51.12,51.12,51.12,10.0
2024-03-19,51.12,51.12,51.12,51.12,0.0
2024-03-20,51.12,51.12,51.12,51.12,0.0
2024-03-21,51.12,51.12,51.12,51.12,0.0
2024-03-22,51.12,51.12,51.12,51.12,0.0
2024-03-25,51.12,51.12,51.12,51.12,0.0
2024-03-26,51.12,51.12,51.12,51.12,0.0
2024-03-27,51.35,51.47,51.35,51.47,52.0
2024-03-28,51.49,51.49,51.46,51.46,590.0
2024-04-02,52.22,52.26,52.22,52.26,55.0
2024-04-03,52.26,52.26,52.26,52.26,0.0
2024-04-04,52.26,52.26,52.26,52.26,0.0
2024-04-05,52.26,52.26,52.26,52.26,0.0
2024-04-08,51.68,51.68,51.68,51.68,192.0
2024-04-09,51.68,51.68,51.68,51.68,0.0
2024-04-10,51.68,51.68,51.68,51.68,0.0
2024-04-11,52.05,52.05,52.05,52.05,10.0
2024-04-12,52.05,52.05,52.05,52.05,0.0
2024-04-15,51.56,51.56,51.56,51.56,383.0
2024-04-16,51.1,51.1,51.1,51.1,1065.0
2024-04-17,51.1,51.1,51.1,51.1,0.0
2024-04-18,51.1,51.1,51.1,51.1,0.0
2024-04-19,51.1,51.1,51.1,51.1,0.0
2024-04-22,51.1,51.1,51.1,51.1,0.0
2024-04-23,51.1,51.1,51.1,51.1,0.0
2024-04-24,51.35,51.35,51.35,51.35,77.0
2024-04-26,51.35,51.35,51.35,51.35,0.0
2024-04-29,51.35,51.35,51.35,51.35,0.0
2024-04-30,51.35,51.35,51.35,51.35,0.0
2024-05-01,51.35,51.35,51.35,51.35,0.0
2024-05-02,51.35,51.35,51.35,51.35,0.0
2024-05-03,51.35,51.35,51.35,51.35,0.0
2024-05-06,51.35,51.35,51.35,51.35,0.0
2024-05-07,51.35,51.35,51.35,51.35,0.0
2024-05-08,52.42,52.42,52.42,52.42,190.0
2024-05-09,52.49,52.49,52.49,52.49,10.0
2024-05-10,52.43,52.47,52.43,52.46,2765.0
2024-05-13,52.68,52.68,52.68,52.68,14.0
2024-05-14,53.04,53.04,53.04,53.04,471.0
2024-05-15,53.23,53.23,53.12,53.12,1962.0
2024-05-16,53.12,53.12,53.12,53.12,0.0
2024-05-17,53.12,53.12,53.12,53.12,0.0
2024-05-20,53.12,53.12,53.12,53.12,0.0
2024-05-21,53.12,53.12,53.12,53.12,0.0
2024-05-22,53.12,53.12,53.12,53.12,0.0
2024-05-23,53.38,53.38,53.38,53.38,750.0
2024-05-24,53.38,53.38,53.38,53.38,0.0
2024-05-27,53.38,53.38,53.38,53.38,0.0
2024-05-28,53.38,53.38,53.38,53.38,0.0
2024-05-29,52.89,52.9,52.89,52.9,1250.0
2024-05-30,52.9,52.9,52.9,52.9,0.0
2024-05-31,52.9,52.9,52.9,52.9,0.0
2024-06-03,52.9,52.9,52.9,52.9,0.0
2024-06-04,52.9,52.9,52.9,52.9,0.0
2024-06-05,52.9,52.9,52.9,52.9,0.0
2024-06-06,52.9,52.9,52.9,52.9,0.0
2024-06-07,52.57,52.57,52.28,52.28,685.0
2024-06-11,52.28,52.28,52.28,52.28,0.0
2024-06-12,52.28,52.28,52.28,52.28,0.0
2024-06-13,52.28,52.28,52.28,52.28,0.0
2024-06-14,52.28,52.28,52.28,52.28,0.0
2024-06-17,52.28,52.28,52.28,52.28,0.0
2024-06-18,53.0,53.0,53.0,53.0,339.0
2024-06-19,53.0,53.0,53.0,53.0,0.0
2024-06-20,53.0,53.0,53.0,53.0,0.0
2024-06-21,53.0,53.0,53.0,53.0,0.0
2024-06-24,53.0,53.0,53.0,53.0,0.0
2024-06-25,53.0,53.0,53.0,53.0,0.0
2024-06-26,53.0,53.0,53.0,53.0,0.0
2024-06-27,53.0,53.0,53.0,53.0,0.0
2024-06-28,53.0,53.0,53.0,53.0,0.0
2024-07-01,53.23,53.23,53.23,53.23,2808.0
2024-07-02,53.29,53.29,53.2,53.2,2070.0
2024-07-03,53.17,53.18,53.03,53.03,1160.0
2024-07-04,53.55,53.59,53.53,53.59,1719.0
2024-07-05,53.59,53.59,53.59,53.59,0.0
2024-07-08,53.58,53.58,53.58,53.58,535.0
2024-07-09,53.58,53.58,53.58,53.58,0.0
2024-07-10,53.58,53.58,53.58,53.58,0.0
2024-07-11,53.58,53.58,53.58,53.58,0.0
2024-07-12,54.26,54.26,54.26,54.26,385.0
2024-07-15,54.2,54.2,54.2,54.2,11.0
2024-07-16,54.2,54.2,54.2,54.2,0.0
2024-07-17,54.2,54.2,54.2,54.2,0.0
2024-07-18,54.2,54.2,54.2,54.2,0.0
2024-07-19,53.06,53.06,53.06,53.06,38.0
2024-07-22,53.06,53.06,53.06,53.06,0.0
2024-07-23,53.06,53.06,53.06,53.06,0.0
2024-07-24,53.06,53.06,53.06,53.06,0.0
2024-07-25,53.06,53.06,53.06,53.06,0.0
2024-07-26,53.11,53.11,53.11,53.11,4.0
2024-07-29,53.11,53.11,53.11,53.11,0.0
2024-07-30,53.11,53.11,53.11,53.11,0.0
2024-07-31,53.11,53.11,53.11,53.11,0.0
2024-08-01,53.11,53.11,53.11,53.11,0.0
2024-08-02,53.11,53.11,53.11,53.11,0.0
2024-08-05,53.11,53.11,53.11,53.11,0.0
2024-08-06,51.74,51.74,51.74,51.74,113.0
2024-08-07,51.74,51.74,51.74,51.74,0.0
2024-08-08,51.74,51.74,51.74,51.74,0.0
2024-08-09,51.74,51.74,51.74,51.74,0.0
2024-08-12,51.74,51.74,51.74,51.74,0.0
2024-08-13,53.14,53.14,53.14,53.14,352.0
2024-08-14,53.14,53.14,53.14,53.14,0.0
2024-08-15,53.14,53.14,53.14,53.14,0.0
2024-08-16,53.14,53.14,53.14,53.14,0.0
2024-08-19,53.14,53.14,53.14,53.14,0.0
2024-08-20,53.14,53.14,53.14,53.14,0.0
2024-08-21,53.24,53.24,53.24,53.24,945.0
2024-08-22,53.24,53.24,53.24,53.24,0.0
2024-08-23,53.24,53.24,53.24,53.24,0.0
2024-08-26,53.24,53.24,53.24,53.24,0.0
2024-08-27,53.57,53.57,53.57,53.57,1.0
2024-08-28,53.57,53.57,53.57,53.57,0.0
2024-08-29,53.57,53.57,53.57,53.57,0.0
2024-08-30,53.57,53.57,53.57,53.57,0.0
2024-09-02,53.57,53.57,53.57,53.57,0.0
2024-09-03,53.57,53.57,53.57,53.57,0.0
2024-09-04,52.17,52.17,52.17,52.17,385.0
2024-09-05,52.17,52.17,52.17,52.17,0.0
2024-09-06,52.17,52.17,52.17,52.17,0.0
2024-09-09,52.17,52.17,52.17,52.17,0.0
2024-09-10,51.92,51.92,51.92,51.92,1.0
2024-09-11,51.92,51.92,51.92,51.92,0.0
2024-09-12,51.92,51.92,51.92,51.92,0.0
2024-09-13,51.92,51.92,51.92,51.92,0.0
2024-09-16,52.57,52.57,52.57,52.57,1.0
2024-09-17,52.57,52.57,52.57,52.57,0.0
2024-09-18,52.57,52.57,52.57,52.57,0.0
2024-09-19,52.44,52.44,52.44,52.44,383.0
2024-09-20,52.44,52.44,52.44,52.44,0.0
2024-09-23,52.44,52.44,52.44,52.44,0.0
2024-09-24,53.31,53.31,53.31,53.31,6.0
2024-09-25,53.31,53.31,53.31,53.31,0.0
2024-09-26,53.31,53.31,53.31,53.31,0.0
2024-09-27,55.65,55.65,55.65,55.65,90.0
2024-09-30,55.65,55.65,55.65,55.65,0.0
2024-10-01,55.65,55.65,55.65,55.65,0.0
2024-10-02,55.3,55.3,55.3,55.3,289.0
2024-10-03,55.46,55.46,55.46,55.46,1.0
2024-10-04,56.5,56.5,56.5,56.5,1.0
2024-10-07,56.0,56.0,56.0,56.0,1.0
2024-10-08,56.0,56.0,56.0,56.0,0.0
2024-10-09,56.0,56.0,56.0,56.0,0.0
2024-10-10,56.0,56.0,56.0,56.0,0.0
2024-10-11,55.94,55.94,55.9,55.9,982.0
2024-10-14,55.9,55.9,55.9,55.9,0.0
2024-10-15,56.24,56.24,56.24,56.24,1.0
2024-10-16,55.77,55.81,55.76,55.76,362.0
2024-10-17,55.74,55.74,55.74,55.74,1.0
2024-10-18,55.74,55.74,55.74,55.74,0.0
2024-10-21,55.74,55.74,55.74,55.74,0.0
2024-10-22,56.0,56.01,56.0,56.01,2.0
2024-10-23,55.83,55.83,55.83,55.83,134.0
2024-10-24,56.05,56.05,56.05,56.05,52.0
2024-10-25,56.05,56.05,56.05,56.05,0.0
2024-10-28,56.05,56.05,56.05,56.05,0.0
2024-10-29,56.04,56.04,56.04,56.04,2.0
2024-10-30,56.04,56.04,56.04,56.04,0.0
2024-10-31,55.61,55.61,55.61,55.61,1.0
2024-11-01,55.61,55.61,55.61,55.61,0.0
2024-11-04,55.61,55.61,55.61,55.61,0.0
2024-11-05,55.61,55.61,55.61,55.61,0.0
2024-11-06,55.86,55.86,55.84,55.84,6.0
2024-11-07,55.84,55.84,55.84,55.84,0.0
2024-11-08,55.84,55.84,55.84,55.84,0.0
2024-11-11,55.84,55.84,55.84,55.84,0.0
2024-11-12,55.84,55.84,55.84,55.84,0.0
2024-11-13,55.84,55.84,55.84,55.84,0.0
2024-11-14,54.61,54.61,54.61,54.61,1.0
2024-11-15,54.94,54.94,54.94,54.94,1.0
2024-11-18,54.94,54.94,54.94,54.94,0.0
2024-11-19,54.94,54.94,54.94,54.94,0.0
2024-11-20,54.94,54.94,54.94,54.94,0.0
2024-11-21,54.55,54.55,54.55,54.55,1.0
2024-11-22,55.11,55.11,55.11,55.11,1.0
2024-11-25,55.11,55.11,55.11,55.11,0.0
2024-11-26,55.09,55.09,55.09,55.09,500.0
2024-11-27,55.09,55.09,54.81,54.81,1136.0
2024-11-28,54.91,54.91,54.91,54.91,360.0
2024-11-29,54.91,54.91,54.91,54.91,0.0
2024-12-02,54.91,54.91,54.91,54.91,0.0
2024-12-03,54.91,54.91,54.91,54.91,0.0
2024-12-04,56.03,56.03,56.03,56.03,4.0
2024-12-05,56.03,56.03,56.03,56.03,0.0
2024-12-06,56.03,56.03,56.03,56.03,0.0
2024-12-09,56.03,56.03,56.03,56.03,0.0
2024-12-10,56.03,56.03,56.03,56.03,0.0
2024-12-11,56.64,56.64,56.64,56.64,289.0
2024-12-12,57.13,57.13,57.13,57.13,2.0
2024-12-13,57.13,57.13,57.13,57.13,0.0
2024-12-16,57.13,57.13,57.13,57.13,0.0
2024-12-17,57.13,57.13,57.13,57.13,0.0
2024-12-18,57.13,57.13,57.13,57.13,0.0
2024-12-19,57.13,57.13,57.13,57.13,0.0
2024-12-20,57.13,57.13,57.13,57.13,0.0
2024-12-23,57.13,57.13,57.13,57.13,0.0
2024-12-24,57.13,57.13,57.13,57.13,0.0
2024-12-27,57.13,57.13,57.13,57.13,0.0
2024-12-30,56.85,56.85,56.85,56.85,1.0
2024-12-31,56.85,56.85,56.85,56.85,0.0
2025-01-02,56.85,56.85,56.85,56.85,0.0
2025-01-03,56.85,56.85,56.85,56.85,0.0
2025-01-06,56.85,56.85,56.85,56.85,0.0
2025-01-07,56.85,56.85,56.85,56.85,0.0
2025-01-08,56.85,56.85,56.85,56.85,0.0
2025-01-09,56.85,56.85,56.85,56.85,0.0
2025-01-10,56.85,56.85,56.85,56.85,0.0
2025-01-13,56.85,56.85,56.85,56.85,0.0
2025-01-14,56.85,56.85,56.85,56.85,0.0
2025-01-15,56.85,56.85,56.85,56.85,0.0
2025-01-16,56.85,56.85,56.85,56.85,0.0
2025-01-17,56.85,56.85,56.85,56.85,0.0
2025-01-20,57.13,57.13,57.0,57.0,52.0
2025-01-21,57.15,57.19,57.15,57.19,258.0
2025-01-22,57.19,57.19,57.19,57.19,0.0
2025-01-23,57.19,57.19,57.19,57.19,0.0
2025-01-24,57.19,57.19,57.19,57.19,0.0
2025-01-28,56.04,56.04,56.04,56.04,4.0
2025-01-29,56.04,56.04,56.04,56.04,0.0
2025-01-30,57.49,57.49,57.49,57.49,1.0
2025-01-31,57.49,57.49,57.49,57.49,0.0
2025-02-03,57.49,57.49,57.49,57.49,0.0
2025-02-04,57.49,57.49,57.49,57.49,0.0
2025-02-05,57.49,57.49,57.49,57.49,0.0
2025-02-06,57.49,57.49,57.49,57.49,0.0
2025-02-07,57.49,57.49,57.49,57.49,0.0
2025-02-10,57.49,57.49,57.49,57.49,0.0
2025-02-11,57.49,57.49,57.49,57.49,0.0
2025-02-12,57.49,57.49,57.49,57.49,0.0
2025-02-13,57.49,57.49,57.49,57.49,0.0
2025-02-14,57.49,57.49,57.49,57.49,0.0
2025-02-17,57.49,57.49,57.49,57.49,0.0
2025-02-18,57.49,57.49,57.49,57.49,0.0
2025-02-19,59.07,59.07,59.07,59.07,27.0
2025-02-20,59.07,59.07,59.07,59.07,0.0
2025-02-21,59.07,59.07,59.07,59.07,0.0
2025-02-24,59.07,59.07,59.07,59.07,0.0
2025-02-25,58.2,58.2,58.2,58.2,90.0
2025-02-26,58.2,58.2,58.2,58.2,0.0
2025-02-27,58.2,58.2,58.2,58.2,0.0
2025-02-28,58.2,58.2,58.2,58.2,0.0
2025-03-03,58.2,58.2,58.2,58.2,0.0
2025-03-04,58.2,58.2,58.2,58.2,0.0
2025-03-05,58.2,58.2,58.2,58.2,0.0
2025-03-06,58.2,58.2,58.2,58.2,0.0
2025-03-07,58.2,58.2,58.2,58.2,0.0
2025-03-10,58.51,58.51,58.51,58.51,366.0
2025-03-11,58.51,58.51,58.51,58.51,0.0
2025-03-12,58.51,58.51,58.51,58.51,0.0
2025-03-13,58.51,58.51,58.51,58.51,0.0
2025-03-14,58.51,58.51,58.51,58.51,0.0
2025-03-17,58.51,58.51,58.51,58.51,0.0
2025-03-18,58.51,58.51,58.51,58.51,0.0
2025-03-19,58.51,58.51,58.51,58.51,0.0
2025-03-20,59.51,59.51,59.51,59.51,2.0
2025-03-21,59.37,59.37,59.37,59.37,4.0
2025-03-24,59.37,59.37,59.37,59.37,0.0
2025-03-25,59.37,59.37,59.37,59.37,0.0
2025-03-26,59.37,59.37,59.37,59.37,0.0
2025-03-27,59.37,59.37,59.37,59.37,0.0
2025-03-28,59.37,59.37,59.37,59.37,0.0
2025-03-31,59.37,59.37,59.37,59.37,0.0
2025-04-01,58.68,58.68,58.68,58.68,10.0
2025-04-02,58.54,58.54,58.5,58.5,6.0
2025-04-03,58.5,58.5,58.5,58.5,0.0
2025-04-04,57.04,57.04,57.04,57.04,535.0
2025-04-07,55.41,55.41,55.41,55.41,1.0
2025-04-08,55.41,55.41,55.41,55.41,0.0
2025-04-09,54.38,54.38,54.31,54.31,2.0
2025-04-10,56.06,56.06,56.06,56.06,6903.0
2025-04-11,56.06,56.06,56.06,56.06,0.0
2025-04-14,56.06,56.06,56.06,56.06,0.0
2025-04-15,55.82,55.82,55.82,55.82,1.0
2025-04-16,55.82,55.82,55.82,55.82,0.0
2025-04-17,55.82,55.82,55.82,55.82,0.0
2025-04-22,55.82,55.82,55.82,55.82,0.0
2025-04-23,55.82,55.82,55.82,55.82,0.0
2025-04-24,56.67,56.67,56.67,56.67,1.0
2025-04-28,56.67,56.67,56.67,56.67,0.0
2025-04-29,56.67,56.67,56.67,56.67,0.0
2025-04-30,56.67,56.67,56.67,56.67,0.0
2025-05-01,57.55,57.55,57.55,57.55,1.0
2025-05-02,57.55,57.55,57.55,57.55,0.0
2025-05-05,57.55,57.55,57.55,57.55,0.0
2025-05-06,57.55,57.55,57.55,57.55,0.0
2025-05-07,57.55,57.55,57.55,57.55,0.0
2025-05-08,57.55,57.55,57.55,57.55,0.0
2025-05-09,57.55,57.55,57.55,57.55,0.0
2025-05-12,59.09,59.09,59.09,59.09,180.0
2025-05-13,60.58,60.58,60.58,60.58,1.0
2025-05-14,59.82,59.82,59.82,59.82,41.0
2025-05-15,60.39,60.39,60.39,60.39,5.0
2025-05-16,60.39,60.39,60.39,60.39,0.0
2025-05-19,60.16,60.16,60.16,60.16,500.0
2025-05-20,60.16,60.16,60.16,60.16,0.0
2025-05-21,60.16,60.16,60.16,60.16,0.0
2025-05-22,60.16,60.16,60.16,60.16,0.0
2025-05-23,60.32,60.32,60.32,60.32,565.0
2025-05-26,59.66,59.66,59.66,59.66,1.0
2025-05-27,59.66,59.66,59.66,59.66,0.0
2025-05-28,59.66,59.66,59.66,59.66,0.0
2025-05-29,60.36,60.36,60.36,60.36,2500.0
2025-05-30,60.36,60.36,60.36,60.36,0.0
2025-06-02,58.48,58.54,58.48,58.54,651.0
2025-06-03,58.97,58.97,58.97,58.97,1.0
2025-06-04,58.97,58.97,58.97,58.97,0.0
2025-06-05,58.97,58.97,58.97,58.97,0.0
2025-06-06,60.32,60.32,60.32,60.32,93.0
2025-06-10,60.71,61.28,60.71,61.28,97.0
2025-06-11,61.62,61.62,61.62,61.62,45.0
2025-06-12,61.62,61.62,61.62,61.62,0.0
2025-06-13,61.62,61.62,61.62,61.62,0.0
2025-06-16,60.63,60.65,60.57,60.65,99.0
2025-06-17,60.65,60.65,60.65,60.65,0.0
2025-06-18,61.04,61.04,61.04,61.04,49.0
2025-06-19,61.04,61.04,61.04,61.04,0.0
2025-06-20,60.4,60.69,60.4,60.69,820.0
2025-06-23,60.69,60.69,60.69,60.69,0.0
2025-06-24,61.92,61.92,61.92,61.92,1.0
2025-06-25,62.45,62.45,62.45,62.45,110.0
2025-06-26,62.18,62.18,62.18,62.18,7.0
2025-06-27,62.33,62.33,62.33,62.33,2.0
2025-06-30,62.4,62.4,62.4,62.4,405.0
2025-07-01,62.12,62.29,62.12,62.29,655.0
2025-07-02,61.97,62.02,61.97,62.02,1645.0
2025-07-03,62.36,62.36,62.36,62.36,1.0
2025-07-04,62.36,62.36,62.36,62.36,0.0
2025-07-07,62.36,62.36,62.36,62.36,0.0
2025-07-08,62.36,62.36,62.36,62.36,0.0
2025-07-09,62.42,62.42,62.42,62.42,1.0
2025-07-10,62.0,62.0,62.0,62.0,1.0
2025-07-11,62.0,62.0,62.0,62.0,1611.0
2025-07-14,61.79,62.04,61.79,62.04,93.0
2025-07-15,62.04,62.04,62.04,62.04,0.0
2025-07-16,62.04,62.04,62.04,62.04,0.0
2025-07-17,62.04,62.04,62.04,62.04,0.0
2025-07-18,63.54,63.62,63.54,63.62,7.0
2025-07-21,63.5,63.5,63.46,63.46,79.0
2025-07-22,63.85,63.85,63.85,63.85,240.0
2025-07-23,63.45,63.47,63.45,63.47,182.0
2025-07-24,63.79,63.79,63.48,63.76,147.0
2025-07-25,63.76,63.76,63.76,63.76,0.0
2025-07-28,63.76,63.76,63.76,63.76,0.0
2025-07-29,63.76,63.76,63.76,63.76,0.0
2025-07-30,63.76,63.76,63.76,63.76,0.0
2025-07-31,63.96,63.96,63.96,63.96,1.0
2025-08-01,63.0,63.33,63.0,63.33,2.0
2025-08-04,62.87,62.87,62.51,62.51,580.0
2025-08-05,63.69,63.69,63.37,63.37,20.0
2025-08-06,63.37,63.37,63.37,63.37,0.0
2025-08-07,63.42,63.45,63.42,63.45,14.0
2025-08-08,64.21,64.21,64.21,64.21,51.0
2025-08-11,63.85,63.85,63.7,63.7,158.0
2025-08-12,63.95,63.95,63.94,63.94,515.0
2025-08-13,65.0,65.0,65.0,65.0,392.0
2025-08-14,65.2,65.2,65.2,65.2,1.0
2025-08-15,65.2,65.2,65.2,65.2,0.0
2025-08-18,65.17,65.17,64.96,64.96,5.0
2025-08-19,65.36,65.36,65.36,65.36,1.0
2025-08-20,65.0,65.0,65.0,65.0,308.0
2025-08-21,65.38,65.38,65.38,65.38,1.0
2025-08-22,65.43,65.5,65.43,65.5,559.0
2025-08-25,65.73,65.73,65.62,65.66,308.0
2025-08-26,65.66,65.66,65.66,65.66,0.0
2025-08-27,65.42,65.42,65.42,65.42,1.0
2025-08-28,64.52,64.52,64.52,64.52,185.0
2025-08-29,64.32,64.36,64.3,64.3,1658.0
2025-09-01,64.55,64.79,64.08,64.08,365.0
2025-09-02,64.7,64.7,64.7,64.7,300.0
2025-09-03,64.96,64.96,64.96,64.96,1.0
2025-09-04,64.96,64.96,64.96,64.96,0.0
2025-09-05,64.96,64.96,64.96,64.96,0.0
2025-09-08,65.23,65.23,65.23,65.23,1.0
2025-09-09,65.4,65.4,65.32,65.34,318.0
2025-09-10,65.61,66.3,65.61,66.3,133.0
2025-09-11,66.24,66.24,66.24,66.24,426.0
2025-09-12,66.24,66.24,66.24,66.24,0.0
2025-09-15,66.69,66.69,66.69,66.69,501.0
2025-09-16,67.26,67.27,67.2,67.2,686.0
2025-09-17,67.23,67.54,67.23,67.54,8.0
2025-09-18,67.54,67.54,67.54,67.54,0.0
2025-09-19,67.54,67.54,67.54,67.54,0.0
2025-09-22,68.11,68.11,68.11,68.11,1.0
2025-09-23,68.11,68.11,68.11,68.11,0.0
2025-09-24,68.12,68.12,67.91,67.91,517.0
2025-09-25,67.91,67.91,67.91,67.91,0.0
2025-09-26,67.91,67.91,67.91,67.91,0.0
2025-09-29,67.85,67.85,67.59,67.59,2.0
2025-09-30,67.59,67.59,67.59,67.59,0.0
2025-10-01,68.05,68.22,68.05,68.22,611.0
2025-10-02,68.77,68.77,68.77,68.77,7.0
2025-10-03,69.39,69.39,69.39,69.39,1.0
2025-10-06,69.68,69.68,69.31,69.31,1440.0
2025-10-07,69.63,69.96,69.6,69.96,12002.0
2025-10-08,69.56,69.7,69.56,69.65,2100.0
2025-10-09,69.97,69.97,69.82,69.83,4308.0
2025-10-10,69.76,69.78,69.76,69.78,4.0
2025-10-13,67.96,68.52,67.93,68.52,298.0
2025-10-14,69.61,70.0,69.58,69.66,1963.0
2025-10-15,69.19,69.19,69.18,69.18,8.0
2025-10-16,70.15,70.67,70.15,70.67,74.0
2025-10-17,70.67,70.67,70.45,70.45,1022.0
2025-10-20,70.41,70.6,70.37,70.6,1360.0
2025-10-21,71.35,71.35,71.35,71.35,15.0
2025-10-22,70.13,70.13,70.13,70.13,1.0
2025-10-23,70.24,70.95,70.24,70.95,43.0
2025-10-24,71.47,71.52,71.47,71.52,1003.0
2025-10-27,71.89,71.97,71.89,71.93,350.0
2025-10-28,71.85,71.9,71.31,71.31,2957.0
2025-10-29,71.31,71.31,71.31,71.31,0.0
2025-10-30,71.31,71.31,71.31,71.31,0.0
2025-10-31,71.31,71.31,71.31,71.31,0.0
2025-11-03,71.95,71.95,71.95,71.95,500.0
2025-11-04,71.88,71.88,71.88,71.88,1335.0
2025-11-05,71.24,71.24,71.0,71.0,715.0
2025-11-06,71.68,71.68,71.68,71.68,1.0
2025-11-07,71.19,71.7,71.19,71.29,383.0
2025-11-10,71.39,71.66,71.39,71.66,18.0
2025-11-11,71.61,71.77,71.61,71.77,1065.0
2025-11-12,72.09,72.09,72.09,72.09,1.0
2025-11-13,71.29,71.29,71.29,71.29,0.0
2025-11-14,71.24,71.27,71.12,71.25,267.0
2025-11-17,71.1,71.16,70.75,71.12,78.0
2025-11-18,70.61,70.61,70.46,70.46,8.0
2025-11-19,73.34,73.34,69.79,69.79,1532.0
2025-11-20,68.98,68.98,68.98,68.98,0.0
2025-11-21,69.66,69.66,69.53,69.59,15.0
2025-11-24,69.18,69.18,69.18,69.18,0.0
2025-11-25,70.2,70.2,69.93,69.93,1108.0
2025-11-26,70.29,70.29,70.28,70.28,2.0