Date,Open,High,Low,Close,Volume
2023-07-10,42.30207876471462,42.30207876471462,42.30207876471462,42.30207876471462,5.0
2023-07-17,41.71899462607744,41.71899462607744,41.71899462607744,41.71899462607744,1.0
2023-07-26,42.49095803967754,42.49095803967754,42.49095803967754,42.49095803967754,58.0
2023-07-28,42.97549743441078,42.97549743441078,42.97549743441078,42.97549743441078,48.0
2023-08-03,43.76920626207889,43.76920626207889,43.76920626207889,43.76920626207889,1.0
2023-08-04,43.68656173950784,43.76920626207889,43.68656173950784,43.76920626207889,28.0
2023-08-07,43.76920626207889,43.76920626207889,43.76920626207889,43.76920626207889,1.0
2023-08-11,43.6452631500705,43.6452631500705,43.6452631500705,43.6452631500705,18.0
2023-08-14,43.67003539658807,43.67003539658807,43.67003539658807,43.67003539658807,5.0
2023-08-17,43.934498481480624,43.934498481480624,43.934498481480624,43.934498481480624,823.0
2023-08-21,43.934511608720896,43.934511608720896,43.41384213317418,43.41384213317418,26.0
2023-08-22,43.90144633576171,43.90144633576171,43.83533133778164,43.83533133778164,145.0
2023-08-23,43.81881774736722,43.81881774736722,43.81881774736722,43.81881774736722,36.0
2023-08-24,44.17418187627193,44.17418187627193,44.17418187627193,44.17418187627193,6.0
2023-08-25,43.579130630784064,43.579130630784064,43.579130630784064,43.579130630784064,18.0
2023-08-31,44.59567480267125,44.59567480267125,44.59567480267125,44.59567480267125,1404.0
2023-09-01,44.63699707387519,44.63699707387519,44.59567480267125,44.59567480267125,478.0
2023-09-04,44.79402769902843,44.79402769902843,44.79402769902843,44.79402769902843,46.0
2023-09-05,44.959316196638326,44.959316196638326,44.959316196638326,44.959316196638326,106.0
2023-09-08,44.84914371445491,44.84914371445491,44.84914371445491,44.84914371445491,71.0
2023-09-11,44.7408767896959,44.7408767896959,44.7408767896959,44.7408767896959,929.0
2023-09-13,44.71588123566767,44.71588123566767,44.71588123566767,44.71588123566767,13.0
2023-09-14,44.75753274928998,44.75753274928998,44.74920243805224,44.74920243805224,277.0
2023-09-15,44.70754923966,45.02403426885712,44.70754923966,44.899105048176615,3155.0
2023-09-18,44.76585861344488,44.76585861344488,44.64925967608728,44.65758681000592,1009.0
2023-09-19,44.73254369775587,44.73254369775587,44.73254369775587,44.73254369775587,4.0
2023-09-22,44.73254369775587,44.73254369775587,44.73254369775587,44.73254369775587,1.0
2023-09-26,43.633178491951135,43.633178491951135,43.633178491951135,43.633178491951135,307.0
2023-09-27,43.633178491951135,43.633178491951135,43.633178491951135,43.633178491951135,1.0
2023-09-28,43.7747666190947,43.7747666190947,43.7747666190947,43.7747666190947,10.0
2023-09-29,43.34168775468319,43.34168775468319,43.34168775468319,43.34168775468319,9.0
2023-10-04,43.4749316245112,43.4749316245112,43.4749316245112,43.4749316245112,550.0
2023-10-06,43.51658219704395,43.51658219704395,43.51658219704395,43.51658219704395,151.0
2023-10-10,43.98298226384004,43.98298226384004,43.98298226384004,43.98298226384004,6.0
2023-10-13,44.949088712649406,44.949088712649406,44.949088712649406,44.949088712649406,18.0
2023-10-17,44.74920135920765,44.74920135920765,44.63260242135322,44.63260242135322,49.0
2023-10-18,44.54098679330691,44.54098679330691,44.54098679330691,44.54098679330691,1.0
2023-10-19,44.54098679330691,44.54098679330691,44.54098679330691,44.54098679330691,1.0
2023-10-20,44.55764098311219,44.55764098311219,44.08291496886058,44.11622985545989,30.0
2023-10-24,43.81640848267739,43.81640848267739,43.724794119997455,43.724794119997455,113.0
2023-10-25,44.15787594363419,44.15787594363419,43.64150786209932,43.64150786209932,20.0
2023-10-26,43.31669877501752,43.31669877501752,42.966901913694976,43.17511523888693,5225.0
2023-10-27,42.68372333985445,42.68372333985445,42.68372333985445,42.68372333985445,1.0
2023-10-30,42.815,42.815,42.815,42.815,97.0
2023-10-31,42.965,42.965,42.815,42.815,1058.0
2023-11-01,43.285,43.285,43.285,43.285,10.0
2023-11-02,43.285,43.285,43.285,43.285,0.0
2023-11-03,43.655,43.93,43.655,43.89,91.0
2023-11-06,43.79,43.79,43.79,43.79,6.0
2023-11-07,43.79,43.79,43.79,43.79,0.0
2023-11-08,44.81,44.81,43.79,43.79,10.0
2023-11-09,43.79,43.79,43.79,43.79,0.0
2023-11-10,45.155,45.155,45.155,45.155,14.0
2023-11-13,45.72,45.72,45.155,45.155,9.0
2023-11-14,45.675,45.675,45.485,45.485,1235.0
2023-11-15,45.375,45.375,45.225,45.225,37.0
2023-11-16,45.225,45.225,45.225,45.225,0.0
2023-11-17,45.435,45.435,45.435,45.435,15.0
2023-11-20,45.125,45.125,44.795,44.795,67.0
2023-11-21,44.92,44.92,44.88,44.88,112.0
2023-11-22,44.92,44.93,44.92,44.93,5.0
2023-11-23,45.09,45.09,44.93,44.93,1.0
2023-11-24,45.045,45.09,45.045,45.09,11.0
2023-11-27,44.94,44.94,44.895,44.895,5608.0
2023-11-28,44.895,44.895,44.895,44.895,0.0
2023-11-29,44.535,44.535,44.31,44.31,20.0
2023-11-30,44.745,44.755,44.745,44.755,50.0
2023-12-01,44.72,44.77,44.72,44.72,22.0
2023-12-04,44.27,44.72,44.27,44.72,348.0
2023-12-05,45.32,45.32,44.71,45.32,11.0
2023-12-06,45.015,45.32,45.015,45.32,75.0
2023-12-07,45.32,45.32,45.32,45.32,0.0
2023-12-08,44.975,45.32,44.925,45.32,74.0
2023-12-11,45.32,45.32,45.32,45.32,1.0
2023-12-12,45.32,45.32,45.32,45.32,0.0
2023-12-13,45.8,45.8,45.8,45.8,10.0
2023-12-14,45.33,45.8,45.04,45.8,275.0
2023-12-15,45.01,45.01,45.01,45.01,18.0
2023-12-18,45.01,45.01,45.01,45.01,50.0
2023-12-19,45.21,45.21,45.145,45.21,108.0
2023-12-20,44.93,44.95,44.855,44.88,1086.0
2023-12-21,44.735,44.735,44.68,44.68,522.0
2023-12-22,44.495,44.62,44.4,44.4,1157.0
2023-12-27,44.5,44.51,44.4,44.4,172.0
2023-12-28,44.4,44.4,44.07,44.145,32.0
2023-12-29,44.145,44.28,43.925,44.28,265.0
2024-01-02,44.375,44.375,44.225,44.23,1050.0
2024-01-03,44.085,44.3,44.085,44.23,1230.0
2024-01-04,44.325,44.325,44.03,44.03,174.0
2024-01-05,44.445,44.46,44.445,44.455,96.0
2024-01-08,44.615,44.615,44.265,44.36,151.0
2024-01-09,45.065,45.085,44.77,45.085,157.0
2024-01-10,45.55,45.55,45.21,45.55,14.0
2024-01-11,45.68,45.68,45.68,45.68,41.0
2024-01-12,45.73,45.73,45.68,45.68,38.0
2024-01-15,45.72,45.975,45.66,45.94,108.0
2024-01-16,46.58,46.58,46.23,46.365,829.0
2024-01-17,46.76,46.76,46.68,46.68,283.0
2024-01-18,46.615,46.665,46.45,46.665,39.0
2024-01-19,46.665,47.105,46.665,47.105,718.0
2024-01-22,47.455,47.49,47.105,47.105,384.0
2024-01-23,47.48,47.675,47.2,47.21,231.0
2024-01-24,47.465,47.85,47.465,47.85,384.0
2024-01-25,47.815,47.815,47.585,47.585,62.0
2024-01-29,47.795,47.805,47.455,47.455,449.0
2024-01-30,47.73,47.85,47.525,47.56,842.0
2024-01-31,47.55,47.855,47.55,47.855,157.0
2024-02-01,47.85,47.865,47.575,47.865,207.0
2024-02-02,48.095,48.095,47.685,47.685,5279.0
2024-02-05,48.765,48.86,48.765,48.86,170.0
2024-02-06,48.9,49.125,48.9,49.125,12.0
2024-02-07,48.49,48.725,48.49,48.725,117.0
2024-02-08,48.69,49.09,48.69,48.69,34.0
2024-02-09,49.375,49.375,49.1,49.365,38.0
2024-02-12,49.345,49.355,49.11,49.14,145.0
2024-02-13,49.185,49.235,49.185,49.235,854.0
2024-02-14,49.375,49.38,49.11,49.315,1370.0
2024-02-15,49.555,49.665,49.555,49.665,830.0
2024-02-16,49.415,49.525,49.375,49.525,980.0
2024-02-19,49.05,49.115,49.05,49.11,912.0
2024-02-20,49.135,49.135,49.04,49.04,560.0
2024-02-21,48.75,48.75,48.26,48.26,690.0
2024-02-22,48.91,49.065,48.835,49.065,163.0
2024-02-23,49.465,49.465,49.435,49.435,172.0
2024-02-26,49.535,49.535,49.315,49.405,521.0
2024-02-27,49.73,49.73,49.405,49.405,53.0
2024-02-28,49.725,49.905,49.56,49.905,107.0
2024-02-29,49.665,49.92,49.595,49.86,297.0
2024-03-01,50.235,50.28,50.05,50.28,1134.0
2024-03-04,50.26,50.51,50.26,50.51,126.0
2024-03-05,50.45,50.45,50.215,50.215,527.0
2024-03-06,50.14,50.14,50.02,50.025,1612.0
2024-03-07,49.64,49.685,49.495,49.63,193.0
2024-03-08,49.83,49.925,49.76,49.76,287.0
2024-03-11,49.51,49.59,49.28,49.555,908.0
2024-03-12,49.59,49.59,49.555,49.555,84.0
2024-03-13,49.985,50.0,49.905,49.905,123.0
2024-03-14,49.915,49.915,49.58,49.915,947.0
2024-03-15,50.035,50.14,50.035,50.095,418.0
2024-03-18,50.26,50.26,49.88,49.93,816.0
2024-03-19,50.08,50.225,50.035,50.225,1421.0
2024-03-20,50.49,50.49,50.315,50.39,323.0
2024-03-21,50.58,50.58,50.13,50.39,414.0
2024-03-22,50.795,51.165,50.665,51.07,1956.0
2024-03-25,51.345,51.35,51.045,51.045,732.0
2024-03-26,51.07,51.07,50.835,51.07,968.0
2024-03-27,50.895,51.11,50.895,51.015,1764.0
2024-03-28,51.205,51.205,50.965,50.965,1373.0
2024-04-02,51.56,51.56,51.275,51.38,3552.0
2024-04-03,51.165,51.165,50.825,51.07,217.0
2024-04-04,50.91,50.91,50.81,50.86,1481.0
2024-04-05,50.245,50.245,49.88,49.89,999.0
2024-04-08,50.46,50.635,50.46,50.46,1187.0
2024-04-09,50.46,50.46,50.375,50.435,1583.0
2024-04-10,50.46,50.46,50.425,50.425,1211.0
2024-04-11,50.905,50.905,50.765,50.765,918.0
2024-04-12,51.295,51.39,51.12,51.39,2272.0
2024-04-15,51.36,51.36,51.165,51.2,305.0
2024-04-16,50.715,50.81,50.65,50.8,568.0
2024-04-17,50.835,51.07,50.835,51.06,1589.0
2024-04-18,50.365,50.365,50.3,50.355,1277.0
2024-04-19,50.07,50.07,49.535,49.83,3758.0
2024-04-22,49.83,49.83,48.92,48.945,1524.0
2024-04-23,49.29,49.31,49.085,49.29,773.0
2024-04-24,49.94,49.95,49.64,49.915,525.0
2024-04-26,49.925,49.975,49.83,49.88,536.0
2024-04-29,50.115,50.115,49.665,49.935,680.0
2024-04-30,50.045,50.28,50.035,50.255,1215.0
2024-05-01,50.6,50.6,49.545,49.805,3683.0
2024-05-02,49.43,49.43,49.37,49.385,274.0
2024-05-03,49.725,49.725,49.385,49.5,881.0
2024-05-06,49.915,49.915,49.845,49.875,257.0
2024-05-07,50.19,50.19,50.03,50.03,595.0
2024-05-08,50.64,50.64,50.58,50.58,527.0
2024-05-09,51.06,51.06,50.57,50.57,272.0
2024-05-10,50.19,50.52,50.19,50.495,897.0
2024-05-13,50.555,50.77,50.51,50.535,251.0
2024-05-14,50.63,50.665,50.475,50.665,221.0
2024-05-15,50.605,50.615,50.425,50.425,330.0
2024-05-16,50.425,50.565,50.16,50.53,995.0
2024-05-17,50.58,50.72,50.53,50.53,2738.0
2024-05-20,50.6,50.6,50.325,50.485,863.0
2024-05-21,50.955,50.955,50.905,50.94,428.0
2024-05-22,50.94,50.94,50.615,50.615,1951.0
2024-05-23,51.04,51.355,51.035,51.35,1167.0
2024-05-24,51.35,51.35,51.25,51.35,857.0
2024-05-27,51.2,51.2,51.025,51.025,974.0
2024-05-28,51.025,51.025,50.94,50.975,1940.0
2024-05-29,50.975,51.27,50.975,51.26,1998.0
2024-05-30,51.305,51.305,51.05,51.295,528.0
2024-05-31,51.295,51.295,50.545,50.78,6534.0
2024-06-03,50.885,50.965,50.885,50.965,1372.0
2024-06-04,50.605,50.78,50.605,50.78,5396.0
2024-06-05,51.135,51.135,50.985,51.08,23291.0
2024-06-06,51.08,51.69,51.08,51.575,2396.0
2024-06-07,51.46,51.46,51.22,51.405,521.0
2024-06-11,52.02,52.04,51.89,51.995,1506.0
2024-06-12,52.24,52.27,52.09,52.2,11917.0
2024-06-13,52.355,52.355,52.085,52.235,5682.0
2024-06-14,52.46,52.47,52.2,52.45,26048.0
2024-06-17,52.505,53.435,52.505,52.795,2118.0
2024-06-18,52.795,52.81,52.705,52.705,3105.0
2024-06-19,52.705,52.705,52.275,52.31,2374.0
2024-06-20,52.285,52.365,52.24,52.365,3901.0
2024-06-21,52.45,52.45,52.135,52.135,2845.0
2024-06-24,52.505,52.505,52.435,52.45,1328.0
2024-06-25,52.09,52.11,52.09,52.09,1268.0
2024-06-26,52.225,52.53,51.935,51.95,852.0
2024-06-27,52.47,52.47,52.125,52.375,1903.0
2024-06-28,52.705,52.945,52.655,52.935,1468.0
2024-07-01,52.935,53.18,52.235,52.445,1153.0
2024-07-02,52.55,52.645,52.55,52.62,832.0
2024-07-03,52.955,52.955,52.645,52.725,401.0
2024-07-04,52.555,52.565,52.505,52.52,1720.0
2024-07-05,52.425,52.425,52.335,52.415,1245.0
2024-07-08,52.505,52.505,52.165,52.475,289.0
2024-07-09,52.705,52.74,52.46,52.67,1379.0
2024-07-10,52.67,52.68,52.62,52.62,1216.0
2024-07-11,52.62,52.705,52.6,52.67,1276.0
2024-07-12,52.425,52.425,51.99,52.185,619.0
2024-07-15,52.095,52.325,52.09,52.315,1578.0
2024-07-16,52.16,52.53,52.105,52.24,411.0
2024-07-17,52.47,52.47,52.38,52.38,435.0
2024-07-18,52.38,52.38,51.67,51.67,5488.0
2024-07-19,51.565,51.565,51.415,51.54,3302.0
2024-07-22,51.54,51.705,51.4,51.705,28931.0
2024-07-23,51.69,52.24,51.69,52.185,2031.0
2024-07-24,52.3,52.3,51.9,52.2,9136.0
2024-07-25,51.405,51.405,51.115,51.17,1843.0
2024-07-26,51.175,51.175,50.785,50.905,4163.0
2024-07-29,51.355,51.515,51.325,51.515,373.0
2024-07-30,51.185,51.185,51.0,51.15,701.0
2024-07-31,50.715,51.485,50.71,51.485,2770.0
2024-08-01,52.44,52.495,52.425,52.495,744.0
2024-08-02,51.415,51.415,49.965,49.99,2737.0
2024-08-05,49.86,49.88,47.57,47.57,7157.0
2024-08-06,48.905,49.565,48.905,49.38,5646.0
2024-08-07,49.38,49.38,48.825,49.14,1655.0
2024-08-08,48.695,48.695,47.98,48.015,1481.0
2024-08-09,49.29,49.335,49.04,49.155,1455.0
2024-08-12,49.595,49.63,49.23,49.36,1664.0
2024-08-13,49.735,49.85,49.735,49.85,7817.0
2024-08-14,50.215,50.325,50.2,50.325,5004.0
2024-08-15,50.725,50.81,50.625,50.625,3101.0
2024-08-16,51.38,51.39,51.06,51.33,34122.0
2024-08-19,50.955,50.955,50.82,50.83,4158.0
2024-08-20,51.015,51.16,50.805,51.14,1764.0
2024-08-21,51.14,51.14,50.57,50.885,1176.0
2024-08-22,50.98,51.045,50.855,50.965,5204.0
2024-08-23,50.92,50.92,50.7,50.84,3596.0
2024-08-26,50.74,50.74,50.325,50.635,1418.0
2024-08-27,51.24,51.24,50.235,50.43,3937.0
2024-08-28,50.695,50.695,50.12,50.395,1526.0
2024-08-29,49.87,49.915,49.745,49.76,3960.0
2024-08-30,49.76,50.24,49.76,50.19,3876.0
2024-09-02,50.67,50.76,50.485,50.69,1012.0
2024-09-03,50.44,50.795,50.395,50.775,2628.0
2024-09-04,50.3,50.3,49.7,49.835,7413.0
2024-09-05,50.03,50.065,49.675,49.945,6252.0
2024-09-06,49.945,51.195,49.515,51.195,2014.0
2024-09-09,49.625,49.685,49.445,49.685,7965.0
2024-09-10,50.19,50.19,49.66,49.67,9324.0
2024-09-11,50.425,50.43,50.215,50.245,3012.0
2024-09-12,51.125,51.215,50.89,51.035,1613.0
2024-09-13,51.13,51.195,50.855,51.195,1939.0
2024-09-16,51.195,51.51,51.105,51.115,2828.0
2024-09-17,51.115,51.115,50.755,50.98,388.0
2024-09-18,50.825,51.05,50.765,51.05,1901.0
2024-09-19,51.275,51.275,50.97,50.97,1104.0
2024-09-20,52.145,52.145,51.04,51.22,3567.0
2024-09-23,51.355,51.375,51.04,51.23,4853.0
2024-09-24,51.025,51.115,50.855,50.925,1421.0
2024-09-25,50.825,51.625,50.55,50.685,1676.0
2024-09-26,51.485,51.5,51.215,51.44,2235.0
2024-09-27,51.925,51.93,50.855,51.04,6003.0
2024-09-30,51.05,51.05,50.475,50.63,2038.0
2024-10-01,50.91,50.915,50.54,50.54,651.0
2024-10-02,50.165,50.17,49.955,50.035,1204.0
2024-10-03,50.47,50.47,50.08,50.335,3351.0
2024-10-04,50.925,51.05,50.735,50.93,1383.0
2024-10-07,51.795,51.8,51.52,51.52,5778.0
2024-10-08,51.795,52.065,51.465,52.065,152.0
2024-10-09,52.58,53.15,52.18,52.325,3202.0
2024-10-10,52.76,52.77,52.455,52.615,547.0
2024-10-11,52.77,52.77,52.545,52.545,3135.0
2024-10-14,53.07,53.07,52.31,52.57,2902.0
2024-10-15,52.725,53.05,52.715,52.835,3323.0
2024-10-16,53.0,53.16,52.77,53.045,1705.0
2024-10-17,53.575,54.11,52.645,52.99,2024.0
2024-10-18,53.145,53.145,52.87,52.97,1930.0
2024-10-21,53.705,53.705,53.0,53.0,3064.0
2024-10-22,53.54,53.795,53.24,53.38,2376.0
2024-10-23,54.06,54.06,53.335,53.63,1951.0
2024-10-24,53.785,54.575,53.38,53.385,3491.0
2024-10-25,53.865,55.265,53.595,53.965,7524.0
2024-10-28,53.965,54.925,53.815,54.49,4547.0
2024-10-29,54.49,54.645,54.465,54.645,1811.0
2024-10-30,55.08,55.215,54.8,54.91,5810.0
2024-10-31,54.53,54.69,54.385,54.5,2336.0
2024-11-01,54.665,54.665,53.45,53.705,5749.0
2024-11-04,53.505,53.815,53.505,53.77,3028.0
2024-11-05,53.995,54.005,53.86,53.86,1704.0
2024-11-06,54.075,55.51,53.985,55.165,4729.0
2024-11-07,55.74,55.755,55.28,55.325,4646.0
2024-11-08,55.545,55.545,54.17,54.68,5515.0
2024-11-11,55.19,55.19,54.79,54.79,8204.0
2024-11-12,56.34,56.585,55.975,56.58,5417.0
2024-11-13,56.96,56.96,56.48,56.48,1348.0
2024-11-14,57.08,57.29,56.705,57.27,3399.0
2024-11-15,57.3,57.51,56.75,57.07,4155.0
2024-11-18,57.3,57.3,56.22,56.74,9525.0
2024-11-19,56.96,56.96,56.27,56.44,1451.0
2024-11-20,56.66,57.06,56.04,56.06,2455.0
2024-11-21,56.385,57.005,56.105,56.16,3087.0
2024-11-22,56.505,56.615,56.22,56.25,4073.0
2024-11-25,56.47,56.57,56.14,56.485,1799.0
2024-11-26,56.515,57.08,56.515,56.835,3357.0
2024-11-27,57.425,57.645,57.06,57.365,2609.0
2024-11-28,56.925,57.37,56.595,56.88,4713.0
2024-11-29,56.925,56.99,56.635,56.95,1098.0
2024-12-02,57.16,57.19,57.06,57.17,1786.0
2024-12-03,57.855,58.0,57.825,58.0,2492.0
2024-12-04,57.955,58.49,57.955,58.095,1160.0
2024-12-05,58.785,58.815,58.37,58.37,2493.0
2024-12-06,58.445,58.75,58.27,58.655,2625.0
2024-12-09,59.28,59.385,58.985,59.025,3210.0
2024-12-10,59.17,59.17,58.49,59.08,3049.0
2024-12-11,59.17,59.245,59.125,59.245,3442.0
2024-12-12,59.33,59.78,59.33,59.445,2073.0
2024-12-13,59.64,59.77,59.275,59.64,4206.0
2024-12-16,59.86,59.915,59.595,59.715,98603.0
2024-12-17,60.045,60.255,59.715,60.255,5559.0
2024-12-18,60.295,60.375,59.78,60.365,2895.0
2024-12-19,59.89,59.96,58.86,59.78,7630.0
2024-12-20,59.87,59.89,59.595,59.595,1529.0
2024-12-23,60.33,60.44,59.99,60.44,5507.0
2024-12-24,60.58,60.7,60.58,60.645,4325.0
2024-12-27,61.325,61.37,61.11,61.37,6019.0
2024-12-30,61.0,61.0,60.485,60.77,4129.0
2024-12-31,60.645,60.645,60.05,60.42,1849.0
2025-01-02,61.07,61.07,59.905,60.245,3194.0
2025-01-03,59.95,59.95,59.73,59.765,2194.0
2025-01-06,59.765,60.365,59.765,60.18,2795.0
2025-01-07,61.18,61.18,60.495,60.495,2952.0
2025-01-08,61.115,61.115,60.035,60.05,6005.0
2025-01-09,60.42,60.58,60.145,60.145,4406.0
2025-01-10,60.47,60.605,60.19,60.6,4375.0
2025-01-13,60.3,60.33,59.81,59.82,2231.0
2025-01-14,59.97,60.09,59.95,59.95,2449.0
2025-01-15,60.1,60.1,59.31,59.31,2405.0
2025-01-16,60.33,60.535,59.915,60.535,1778.0
2025-01-17,60.17,60.415,60.155,60.415,1898.0
2025-01-20,60.985,60.995,60.46,60.765,3861.0
2025-01-21,60.765,60.765,60.105,60.44,4640.0
2025-01-22,60.55,61.125,60.55,61.105,1607.0
2025-01-23,61.32,61.32,61.08,61.245,2892.0
2025-01-24,61.485,61.545,60.92,60.97,17530.0
2025-01-28,61.21,61.21,60.05,60.535,7260.0
2025-01-29,61.21,61.21,60.69,61.145,4689.0
2025-01-30,61.145,61.295,60.8,60.905,3161.0
2025-01-31,61.45,61.47,61.05,61.295,3427.0
2025-02-03,60.69,61.57,60.365,60.855,6293.0
2025-02-04,61.22,61.22,60.68,60.82,4411.0
2025-02-05,61.225,61.225,60.58,60.58,5722.0
2025-02-06,60.685,61.515,60.48,60.705,5107.0
2025-02-07,61.42,61.515,60.645,61.03,7051.0
2025-02-10,60.89,61.075,60.59,60.675,3184.0
2025-02-11,61.04,61.235,60.77,61.14,2679.0
2025-02-12,60.985,61.02,60.6,60.78,2620.0
2025-02-13,61.26,61.32,60.92,61.15,4105.0
2025-02-14,61.215,61.235,60.815,61.14,2850.0
2025-02-17,61.515,61.515,60.86,60.89,4419.0
2025-02-18,61.085,61.255,60.705,60.87,3513.0
2025-02-19,60.85,61.29,60.85,60.935,1705.0
2025-02-20,61.41,61.44,60.795,60.955,10531.0
2025-02-21,61.32,61.32,60.375,60.395,4265.0
2025-02-24,60.395,60.555,60.135,60.135,4462.0
2025-02-25,59.95,59.965,59.66,59.9,4742.0
2025-02-26,59.65,59.78,59.23,59.4,7215.0
2025-02-27,59.51,59.885,59.415,59.575,4363.0
2025-02-28,59.81,59.81,58.72,58.785,4339.0
2025-03-03,59.82,60.295,59.565,59.745,3494.0
2025-03-04,58.94,59.27,58.725,59.21,3990.0
2025-03-05,58.455,58.775,58.265,58.305,6501.0
2025-03-06,58.65,58.65,57.74,58.005,3462.0
2025-03-07,58.02,58.02,56.715,56.98,4401.0
2025-03-10,57.505,58.08,56.68,56.8,3479.0
2025-03-11,55.385,55.385,54.585,55.235,5549.0
2025-03-12,55.16,55.43,55.16,55.225,2260.0
2025-03-13,55.55,55.655,55.015,55.025,3996.0
2025-03-14,54.875,55.6,54.875,55.375,6338.0
2025-03-17,55.41,55.705,54.925,54.935,175937.0
2025-03-18,55.58,55.58,55.235,55.395,4372.0
2025-03-19,55.045,55.72,54.65,55.035,3282.0
2025-03-20,55.86,56.19,55.4,55.945,8952.0
2025-03-21,56.095,56.165,55.625,55.89,7717.0
2025-03-24,56.33,56.725,56.295,56.55,4011.0
2025-03-25,57.28,57.325,56.94,57.225,16711.0
2025-03-26,57.495,57.685,57.0,57.175,11500.0
2025-03-27,56.585,57.085,56.48,56.66,11931.0
2025-03-28,56.405,56.405,56.095,56.255,3353.0
2025-03-31,55.86,55.86,54.465,54.605,8870.0
2025-04-01,55.505,55.505,55.015,55.225,6472.0
2025-04-02,55.43,55.78,55.39,55.515,4686.0
2025-04-03,55.69,56.875,54.45,54.855,8745.0
2025-04-04,53.04,53.04,52.565,52.945,11072.0
2025-04-07,53.04,53.04,49.845,50.025,12023.0
2025-04-08,53.05,53.445,52.33,52.425,4875.0
2025-04-09,53.04,53.05,50.47,50.765,6928.0
2025-04-10,57.035,57.035,53.985,54.43,4757.0
2025-04-11,55.52,55.52,52.09,53.69,3408.0
2025-04-14,54.185,54.47,53.655,53.77,11471.0
2025-04-15,53.415,53.415,52.66,52.765,11170.0
2025-04-16,52.64,52.68,52.185,52.205,2965.0
2025-04-17,52.25,52.34,51.685,52.34,2717.0
2025-04-22,53.985,53.985,50.245,50.29,6198.0
2025-04-23,52.385,52.385,51.96,52.245,911.0
2025-04-24,52.87,52.925,52.48,52.69,1778.0
2025-04-28,52.765,53.9,52.765,53.51,2604.0
2025-04-29,54.46,56.185,53.605,53.795,3671.0
2025-04-30,53.89,54.175,53.615,53.675,6026.0
2025-05-01,54.345,54.925,54.345,54.885,8593.0
2025-05-02,54.94,54.94,53.75,54.43,9725.0
2025-05-05,55.015,55.015,54.18,54.22,6205.0
2025-05-06,54.335,54.4,53.905,53.945,2323.0
2025-05-07,53.945,54.18,53.77,54.085,9812.0
2025-05-08,54.23,54.69,54.23,54.355,1287.0
2025-05-09,55.005,55.35,54.755,54.785,3255.0
2025-05-12,55.09,55.53,55.09,55.235,3205.0
2025-05-13,55.865,56.05,55.35,55.39,8201.0
2025-05-14,55.485,55.485,55.035,55.395,3891.0
2025-05-15,55.395,55.685,53.19,55.275,6581.0
2025-05-16,55.485,55.81,55.35,55.55,4786.0
2025-05-19,55.615,55.78,55.195,55.31,2371.0
2025-05-20,55.38,55.82,55.33,55.685,5676.0
2025-05-21,55.59,55.6,55.235,55.235,6797.0
2025-05-22,55.485,55.495,54.825,54.995,4404.0
2025-05-23,55.425,55.425,55.045,55.09,2026.0
2025-05-26,54.995,55.08,54.375,54.66,6968.0
2025-05-27,54.815,54.91,54.7,54.91,887.0
2025-05-28,55.39,55.8,55.38,55.72,2101.0
2025-05-29,55.665,56.515,55.665,56.42,10081.0
2025-05-30,55.665,55.845,55.54,55.82,5720.0
2025-06-02,55.415,55.52,55.15,55.255,1892.0
2025-06-03,55.385,55.62,55.33,55.475,3624.0
2025-06-04,55.89,56.075,55.71,55.835,3494.0
2025-06-05,55.93,55.93,55.285,55.68,4611.0
2025-06-06,55.68,55.68,55.255,55.35,1752.0
2025-06-10,55.69,56.005,55.64,55.64,4419.0
2025-06-11,55.545,55.95,55.445,55.835,2047.0
2025-06-12,55.9,55.99,55.67,55.95,3144.0
2025-06-13,55.835,55.855,55.6,55.775,3626.0
2025-06-16,55.805,56.115,55.66,55.845,4823.0
2025-06-17,55.97,55.97,55.69,55.815,1937.0
2025-06-18,55.64,56.17,55.07,55.98,914.0
2025-06-19,56.015,56.015,55.515,56.005,9009.0
2025-06-20,55.93,56.035,55.62,56.025,2438.0
2025-06-23,56.045,56.665,55.845,56.665,1380.0
2025-06-24,57.95,57.95,56.665,56.705,1932.0
2025-06-25,56.925,56.945,56.79,56.895,2151.0
2025-06-26,57.56,57.56,56.8,56.85,3736.0
2025-06-27,56.975,57.07,56.85,57.07,5880.0
2025-06-30,57.97,57.97,56.8,56.855,6157.0
2025-07-01,56.985,57.155,56.605,56.955,7308.0
2025-07-02,56.955,56.955,56.555,56.76,3050.0
2025-07-03,56.995,57.015,56.7,56.905,2081.0
2025-07-04,57.13,57.22,57.045,57.045,5249.0
2025-07-07,57.09,57.685,57.09,57.685,1948.0
2025-07-08,57.695,57.695,57.045,57.355,3304.0
2025-07-09,57.53,57.82,57.18,57.325,2033.0
2025-07-10,58.395,58.395,57.245,57.345,2743.0
2025-07-11,57.43,57.43,56.955,57.14,2333.0
2025-07-14,57.285,57.345,57.015,57.17,2846.0
2025-07-15,57.635,57.86,57.315,57.765,3516.0
2025-07-16,57.755,57.93,57.5,57.645,5963.0
2025-07-17,57.645,58.33,56.955,58.125,8763.0
2025-07-18,58.495,58.505,58.135,58.505,2333.0
2025-07-21,59.825,59.825,58.015,58.355,6248.0
2025-07-22,58.435,58.465,58.085,58.415,6116.0
2025-07-23,58.455,58.455,57.53,57.89,7049.0
2025-07-24,57.86,58.99,57.56,57.58,5754.0
2025-07-25,57.82,58.115,57.82,58.085,4537.0
2025-07-28,58.085,58.375,57.84,58.27,4511.0
2025-07-29,58.405,58.835,58.385,58.415,3247.0
2025-07-30,59.825,59.825,58.6,58.825,3287.0
2025-07-31,58.845,59.815,58.845,59.795,4365.0
2025-08-01,59.65,59.65,59.195,59.28,1119.0
2025-08-04,59.275,59.275,58.13,58.51,4913.0
2025-08-05,58.915,59.04,58.495,59.04,3857.0
2025-08-06,59.03,59.03,58.22,58.475,3919.0
2025-08-07,58.995,59.005,58.76,58.905,1460.0
2025-08-08,58.6,59.13,58.6,58.935,1200.0
2025-08-11,59.285,59.305,58.955,59.15,755.0
2025-08-12,59.19,59.415,59.11,59.405,1460.0
2025-08-13,59.69,59.73,59.59,59.59,736.0
2025-08-14,59.805,59.805,59.09,59.485,2683.0
2025-08-15,59.61,60.1,59.61,60.02,797.0
2025-08-18,59.985,59.985,59.475,59.765,5648.0
2025-08-19,60.08,60.11,59.73,60.04,4650.0
2025-08-20,60.275,60.275,59.63,59.74,4036.0
2025-08-21,59.515,60.08,59.515,59.995,1290.0
2025-08-22,60.11,60.11,59.55,59.57,12202.0
2025-08-25,60.01,60.315,59.69,59.69,7069.0
2025-08-26,59.805,59.935,59.59,59.915,2576.0
2025-08-27,60.21,60.21,59.7,59.7,6078.0
2025-08-28,59.785,59.885,59.55,59.785,3175.0
2025-08-29,59.985,59.985,59.785,59.865,4887.0
2025-09-01,59.785,59.785,59.1,59.285,9130.0
2025-09-02,59.285,59.355,59.12,59.21,6688.0
2025-09-03,59.365,59.405,59.06,59.26,4342.0
2025-09-04,59.695,59.695,59.3,59.6,3913.0
2025-09-05,59.62,60.13,59.6,60.13,1816.0
2025-09-08,59.965,59.965,59.655,59.755,3590.0
2025-09-09,59.745,59.815,59.51,59.665,5633.0
2025-09-10,60.08,60.08,59.695,59.745,2869.0
2025-09-11,59.755,59.865,59.55,59.6,2765.0
2025-09-12,59.5,59.6,59.35,59.6,3804.0
2025-09-15,59.6,59.745,59.38,59.58,2219.0
2025-09-16,59.61,60.0,59.61,59.765,10772.0
2025-09-17,59.885,59.905,59.705,59.885,3949.0
2025-09-18,60.21,60.37,60.08,60.28,1930.0
2025-09-19,60.19,60.655,60.19,60.505,3637.0
2025-09-22,61.165,61.165,60.675,60.83,2274.0
2025-09-23,60.83,61.165,60.79,61.165,3420.0
2025-09-24,60.715,61.04,60.405,60.685,4587.0
2025-09-25,60.685,61.02,60.655,60.8,1586.0
2025-09-26,61.175,61.175,60.9,61.165,3200.0
2025-09-29,61.175,61.415,61.11,61.195,5630.0
2025-09-30,61.67,61.67,60.75,60.98,8016.0
2025-10-01,60.98,61.0,60.705,60.8,3941.0
2025-10-02,60.93,61.345,60.93,60.96,3009.0
2025-10-03,61.36,61.58,61.33,61.52,2472.0
2025-10-06,61.52,61.52,61.07,61.44,995.0
2025-10-07,61.46,61.46,61.06,61.14,5492.0
2025-10-08,61.62,61.725,61.22,61.52,4977.0
2025-10-09,61.58,62.015,61.43,61.775,2373.0
2025-10-10,61.875,62.015,61.795,61.965,1042.0
2025-10-13,61.965,61.965,61.57,61.61,7171.0
2025-10-14,61.725,62.175,61.62,62.145,1492.0
2025-10-15,62.145,62.215,61.855,61.855,3340.0
2025-10-16,62.045,62.52,62.045,62.225,3105.0
2025-10-17,62.075,62.46,61.885,62.395,6932.0
2025-10-20,62.56,62.61,62.195,62.405,10341.0
2025-10-21,62.77,63.06,62.53,63.01,7222.0
2025-10-22,63.07,63.235,63.07,63.215,3434.0
2025-10-23,62.97,63.11,62.72,62.99,3547.0
2025-10-24,63.205,63.365,62.88,63.205,2870.0
2025-10-27,63.575,63.765,63.385,63.565,7772.0
2025-10-28,63.565,63.725,63.405,63.615,7239.0
2025-10-29,63.675,63.685,63.345,63.475,3916.0
2025-10-30,63.785,67.915,63.415,63.515,4669.0
2025-10-31,64.17,64.17,63.675,63.89,1972.0
2025-11-03,63.91,64.25,63.495,63.565,10028.0
2025-11-04,63.775,63.775,63.525,63.525,2923.0
2025-11-05,64.18,64.18,63.41,63.46,2269.0
2025-11-06,63.85,63.85,63.45,63.62,4170.0
2025-11-07,63.24,63.49,63.24,63.45,2648.0
2025-11-10,63.5,63.5,63.11,63.37,7292.0
2025-11-11,64.9,64.9,63.7,63.89,4445.0
2025-11-12,63.9,63.9,63.6,63.84,1666.0
2025-11-13,63.84,63.87,63.52,63.76,2623.0
2025-11-14,63.9,63.9,62.67,62.8,2983.0
2025-11-17,62.92,63.38,62.8,63.37,4866.0
2025-11-18,63.25,63.25,62.51,62.57,4349.0
2025-11-19,62.51,62.51,61.83,62.27,3623.0
2025-11-20,63.3,63.55,63.24,63.38,4533.0
2025-11-21,63.3,63.3,61.24,61.61,5759.0
2025-11-24,61.7,62.28,61.7,62.24,5400.0
2025-11-25,63.39,63.44,63.05,63.13,2810.0
2025-11-26,63.44,63.9,63.14,63.33,8798.0