Date,Open,High,Low,Close,Volume
2023-05-23,40.2630819835732,40.2630819835732,40.2630819835732,40.2630819835732,0.0
2023-05-24,40.16958460332536,40.16958460332536,40.16958460332536,40.16958460332536,0.0
2023-05-25,40.66256345638365,40.66256345638365,40.66256345638365,40.66256345638365,0.0
2023-05-26,40.92057151123248,40.92057151123248,40.92057151123248,40.92057151123248,0.0
2023-05-29,40.91429071840183,40.91429071840183,40.91429071840183,40.91429071840183,0.0
2023-05-30,40.89898248633447,40.89898248633447,40.89898248633447,40.89898248633447,0.0
2023-05-31,40.83328193600871,40.83328193600871,40.83328193600871,40.83328193600871,0.0
2023-06-01,40.918474072158766,40.918474072158766,40.918474072158766,40.918474072158766,0.0
2023-06-02,41.01792572083933,41.01792572083933,41.01792572083933,41.01792572083933,0.0
2023-06-05,41.3460712163622,41.3460712163622,41.3460712163622,41.3460712163622,0.0
2023-06-06,41.10496944239879,41.10496944239879,41.10496944239879,41.10496944239879,0.0
2023-06-07,40.84225175329284,40.84225175329284,40.84225175329284,40.84225175329284,0.0
2023-06-08,41.03122486749359,41.03122486749359,41.03122486749359,41.03122486749359,0.0
2023-06-09,41.09500468606687,41.09500468606687,41.09500468606687,41.09500468606687,0.0
2023-06-13,41.37457871703268,41.37457871703268,41.37457871703268,41.37457871703268,0.0
2023-06-14,41.42961152320511,41.42961152320511,41.42961152320511,41.42961152320511,0.0
2023-06-15,41.50659829330852,41.50659829330852,41.50659829330852,41.50659829330852,0.0
2023-06-16,41.42596981580238,41.42596981580238,41.42596981580238,41.42596981580238,0.0
2023-06-19,41.42353432794021,41.42353432794021,41.42353432794021,41.42353432794021,0.0
2023-06-20,41.52540225716543,41.52540225716543,41.52540225716543,41.52540225716543,0.0
2023-06-21,41.40708133974837,41.40708133974837,41.40708133974837,41.40708133974837,0.0
2023-06-22,41.62069360087009,41.62069360087009,41.62069360087009,41.62069360087009,0.0
2023-06-23,41.48074908538347,41.48074908538347,41.48074908538347,41.48074908538347,0.0
2023-06-26,41.20659535942318,41.20659535942318,41.20659535942318,41.20659535942318,0.0
2023-06-27,41.56122006288591,41.56122006288591,41.56122006288591,41.56122006288591,0.0
2023-06-28,41.59055347820997,41.59055347820997,41.59055347820997,41.59055347820997,0.0
2023-06-29,41.61008732013283,41.61008732013283,41.61008732013283,41.61008732013283,0.0
2023-06-30,41.98772623145392,41.98772623145392,41.98772623145392,41.98772623145392,0.0
2023-07-03,41.95278812087607,41.95278812087607,41.95278812087607,41.95278812087607,0.0
2023-07-04,41.955066108734535,41.955066108734535,41.955066108734535,41.955066108734535,0.0
2023-07-05,42.02150037858975,42.02150037858975,42.02150037858975,42.02150037858975,0.0
2023-07-06,41.87227104581159,41.87227104581159,41.87227104581159,41.87227104581159,0.0
2023-07-07,41.82830549599702,41.82830549599702,41.82830549599702,41.82830549599702,0.0
2023-07-10,41.788849824337326,41.788849824337326,41.788849824337326,41.788849824337326,0.0
2023-07-11,41.91548751024267,41.91548751024267,41.91548751024267,41.91548751024267,0.0
2023-07-12,42.23155544450585,42.23155544450585,42.23155544450585,42.23155544450585,0.0
2023-07-13,42.51991106104408,42.51991106104408,42.51991106104408,42.51991106104408,0.0
2023-07-14,42.85319643473661,42.85319643473661,42.85319643473661,42.85319643473661,101.0
2023-07-17,43.06522601289428,43.06522601289428,43.06522601289428,43.06522601289428,1.0
2023-07-18,43.06522601289428,43.06522601289428,43.06522601289428,43.06522601289428,1.0
2023-07-19,43.06522601289428,43.06522601289428,43.06522601289428,43.06522601289428,0.0
2023-07-20,43.06522601289428,43.06522601289428,43.06522601289428,43.06522601289428,0.0
2023-07-21,43.27724406666143,43.27724406666143,43.27724406666143,43.27724406666143,1.0
2023-07-24,43.27724406666143,43.27724406666143,43.27724406666143,43.27724406666143,0.0
2023-07-25,43.27724406666143,43.27724406666143,43.27724406666143,43.27724406666143,1.0
2023-07-26,43.27724406666143,43.27724406666143,43.27724406666143,43.27724406666143,0.0
2023-07-27,43.27724406666143,43.27724406666143,43.27724406666143,43.27724406666143,0.0
2023-07-28,43.48926980335559,43.48926980335559,43.48926980335559,43.48926980335559,1.0
2023-07-31,43.48926980335559,43.48926980335559,43.48926980335559,43.48926980335559,0.0
2023-08-01,43.5300354140705,43.5300354140705,43.5300354140705,43.5300354140705,1.0
2023-08-02,43.5300354140705,43.5300354140705,43.5300354140705,43.5300354140705,0.0
2023-08-03,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-04,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-07,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-08,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-09,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-10,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-11,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-14,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-15,43.801192798496906,43.801192798496906,43.801192798496906,43.801192798496906,0.0
2023-08-16,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,100.0
2023-08-17,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-18,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-21,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-22,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-23,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-24,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-25,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-28,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-29,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-30,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-08-31,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-09-01,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-09-04,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-09-05,42.4800942918149,42.4800942918149,42.4800942918149,42.4800942918149,0.0
2023-09-06,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-07,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-08,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-11,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-12,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-13,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-14,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-15,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-18,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-19,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-20,42.81567301921991,42.81567301921991,42.81567301921991,42.81567301921991,0.0
2023-09-21,42.85703405677809,42.85703405677809,42.85703405677809,42.85703405677809,1.0
2023-09-22,41.9638246455259,41.9638246455259,41.9638246455259,41.9638246455259,1.0
2023-09-25,41.9638246455259,41.9638246455259,41.9638246455259,41.9638246455259,0.0
2023-09-26,41.9638246455259,41.9638246455259,41.9638246455259,41.9638246455259,0.0
2023-09-27,41.9638246455259,41.9638246455259,41.9638246455259,41.9638246455259,0.0
2023-09-28,41.9638246455259,41.9638246455259,41.9638246455259,41.9638246455259,0.0
2023-09-29,41.87285878972784,41.87285878972784,41.87285878972784,41.87285878972784,1.0
2023-10-02,41.87285878972784,41.87285878972784,41.87285878972784,41.87285878972784,0.0
2023-10-03,41.87285878972784,41.87285878972784,41.87285878972784,41.87285878972784,0.0
2023-10-04,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-05,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-06,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-09,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-10,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-11,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-12,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-13,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-16,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-17,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-18,42.18493160194585,42.18493160194585,42.18493160194585,42.18493160194585,0.0
2023-10-19,42.36823633626601,42.36823633626601,42.23492440799973,42.23492440799973,299.0
2023-10-20,42.27657739678428,42.27657739678428,42.27657739678428,42.27657739678428,1.0
2023-10-23,42.27657739678428,42.27657739678428,42.27657739678428,42.27657739678428,0.0
2023-10-24,42.27657739678428,42.27657739678428,42.27657739678428,42.27657739678428,0.0
2023-10-25,42.27657739678428,42.27657739678428,42.27657739678428,42.27657739678428,0.0
2023-10-26,40.82681675292981,40.82681675292981,40.82681675292981,40.82681675292981,100.0
2023-10-27,40.68516662764698,40.68516662764698,40.68516662764698,40.68516662764698,11.0
2023-10-30,40.68516662764698,40.68516662764698,40.68516662764698,40.68516662764698,0.0
2023-10-31,40.68516662764698,40.68516662764698,40.68516662764698,40.68516662764698,0.0
2023-11-01,41.31006824029021,41.32672944761458,41.31006824029021,41.32672944761458,360.0
2023-11-02,41.32672944761458,41.32672944761458,41.32672944761458,41.32672944761458,0.0
2023-11-03,41.64201372332276,41.64201372332276,41.64201372332276,41.64201372332276,0.0
2023-11-06,44.118708964501465,44.118708964501465,44.118708964501465,44.118708964501465,250.0
2023-11-07,43.992774266417534,43.992774266417534,43.992774266417534,43.992774266417534,100.0
2023-11-08,43.992774266417534,43.992774266417534,43.992774266417534,43.992774266417534,0.0
2023-11-09,43.992774266417534,43.992774266417534,43.992774266417534,43.992774266417534,0.0
2023-11-10,43.992774266417534,43.992774266417534,43.992774266417534,43.992774266417534,0.0
2023-11-13,43.78288438343214,43.78288438343214,43.78288438343214,43.78288438343214,37.0
2023-11-14,43.78288438343214,43.78288438343214,43.78288438343214,43.78288438343214,0.0
2023-11-15,43.74091109417312,44.27823017442562,43.74091109417312,44.13550384294527,3.0
2023-11-16,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,76.0
2023-11-17,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-20,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-21,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-22,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-23,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-24,44.0683358535606,44.0683358535606,44.0683358535606,44.0683358535606,0.0
2023-11-27,44.32860268895037,44.32860268895037,44.32860268895037,44.32860268895037,19.0
2023-11-28,44.32860268895037,44.32860268895037,44.32860268895037,44.32860268895037,0.0
2023-11-29,44.37057451920584,44.37057451920584,44.37057451920584,44.37057451920584,1.0
2023-11-30,44.37057451920584,44.37057451920584,44.37057451920584,44.37057451920584,0.0
2023-12-01,44.37057451920584,44.37057451920584,44.37057451920584,44.37057451920584,0.0
2023-12-04,44.37057451920584,44.37057451920584,44.37057451920584,44.37057451920584,0.0
2023-12-05,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,400.0
2023-12-06,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-07,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-08,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-11,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-12,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-13,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-14,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-15,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-18,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-19,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-20,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-21,44.05258969465366,44.05258969465366,44.05258969465366,44.05258969465366,0.0
2023-12-22,45.219430392829466,45.219430392829466,45.219430392829466,45.219430392829466,20.0
2023-12-27,45.219430392829466,45.219430392829466,45.219430392829466,45.219430392829466,0.0
2023-12-28,45.31242739101795,45.35470368869402,45.31242739101795,45.35470368869402,2.0
2023-12-29,45.35470368869402,45.35470368869402,45.35470368869402,45.35470368869402,0.0
2024-01-02,45.640619975906574,45.640619975906574,45.640619975906574,45.640619975906574,0.0
2024-01-03,45.640619975906574,45.640619975906574,45.640619975906574,45.640619975906574,0.0
2024-01-04,44.91739173884094,44.91739173884094,44.49195708303637,44.49195708303637,2.0
2024-01-05,44.49195708303637,44.49195708303637,44.49195708303637,44.49195708303637,0.0
2024-01-08,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,1.0
2024-01-09,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-10,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-11,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-12,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-15,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-16,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-17,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-18,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-19,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-22,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-23,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-24,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-25,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-29,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-30,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-01-31,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-02-01,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-02-02,44.83229154226054,44.83229154226054,44.83229154226054,44.83229154226054,0.0
2024-02-05,45.1049509389174,45.1049509389174,45.1049509389174,45.1049509389174,0.0
2024-02-06,45.1049509389174,45.1049509389174,45.1049509389174,45.1049509389174,0.0
2024-02-07,45.1049509389174,45.1049509389174,45.1049509389174,45.1049509389174,0.0
2024-02-08,47.95557785798864,47.964136859824,47.95557785798864,47.964136859824,442.0
2024-02-09,47.964136859824,47.964136859824,47.964136859824,47.964136859824,0.0
2024-02-12,47.964136859824,47.964136859824,47.964136859824,47.964136859824,0.0
2024-02-13,47.964136859824,47.964136859824,47.964136859824,47.964136859824,0.0
2024-02-14,47.67308837736879,47.67308837736879,47.67308837736879,47.67308837736879,1000.0
2024-02-15,47.67308837736879,47.67308837736879,47.67308837736879,47.67308837736879,0.0
2024-02-16,47.67308837736879,47.67308837736879,47.67308837736879,47.67308837736879,0.0
2024-02-19,47.67308837736879,47.67308837736879,47.67308837736879,47.67308837736879,0.0
2024-02-20,47.67308837736879,47.67308837736879,47.67308837736879,47.67308837736879,0.0
2024-02-21,47.71590148813184,47.71590148813184,47.71590148813184,47.71590148813184,1.0
2024-02-22,47.71590148813184,47.71590148813184,47.71590148813184,47.71590148813184,0.0
2024-02-23,47.71590148813184,47.71590148813184,47.71590148813184,47.71590148813184,0.0
2024-02-26,48.62329742410794,48.62329742410794,48.62329742410794,48.62329742410794,1.0
2024-02-27,48.23808698821852,48.23808698821852,48.23808698821852,48.23808698821852,1.0
2024-02-28,48.23808698821852,48.23808698821852,48.23808698821852,48.23808698821852,0.0
2024-02-29,48.23808698821852,48.23808698821852,48.23808698821852,48.23808698821852,0.0
2024-03-01,48.23808698821852,48.23808698821852,48.23808698821852,48.23808698821852,0.0
2024-03-04,48.23808698821852,48.23808698821852,48.23808698821852,48.23808698821852,0.0
2024-03-05,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-06,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-07,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-08,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-11,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-12,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-13,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-14,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-15,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-18,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-19,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-20,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-21,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-22,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-25,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-26,48.53376059273374,48.53376059273374,48.53376059273374,48.53376059273374,0.0
2024-03-27,49.73096530528775,49.76541446316566,49.73096530528775,49.76541446316566,2.0
2024-03-28,49.76541446316566,49.76541446316566,49.76541446316566,49.76541446316566,0.0
2024-04-02,49.76541446316566,49.76541446316566,49.76541446316566,49.76541446316566,0.0
2024-04-03,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,17.0
2024-04-04,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-05,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-08,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-09,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-10,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-11,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-12,49.722440010935394,49.722440010935394,49.722440010935394,49.722440010935394,0.0
2024-04-15,49.43633165054759,49.43633165054759,49.43633165054759,49.43633165054759,34.0
2024-04-16,49.43633165054759,49.43633165054759,49.43633165054759,49.43633165054759,0.0
2024-04-17,48.768739073870194,48.768739073870194,48.768739073870194,48.768739073870194,1.0
2024-04-18,48.33524308132538,48.34391162485386,48.33524308132538,48.34391162485386,2.0
2024-04-19,47.199474341839135,47.199474341839135,47.199474341839135,47.199474341839135,15.0
2024-04-22,47.24282152392672,47.24282152392672,47.17345995098336,47.17345995098336,5.0
2024-04-23,47.17345995098336,47.17345995098336,47.17345995098336,47.17345995098336,0.0
2024-04-24,48.44795382242288,48.44795382242288,48.44795382242288,48.44795382242288,1.0
2024-04-26,48.68204108402618,48.68204108402618,48.68204108402618,48.68204108402618,34.0
2024-04-29,48.95948310274674,48.95948310274674,48.95948310274674,48.95948310274674,500.0
2024-04-30,49.00282471941058,49.00282471941058,48.89878567875169,48.97681578608123,531.0
2024-05-01,48.1011426557293,48.1011426557293,48.1011426557293,48.1011426557293,1.0
2024-05-02,48.16183777910807,48.16183777910807,48.16183777910807,48.16183777910807,21.0
2024-05-03,48.49883016508292,48.49883016508292,48.49883016508292,48.49883016508292,0.0
2024-05-06,48.49883016508292,48.49883016508292,48.49883016508292,48.49883016508292,0.0
2024-05-07,49.729853330535725,49.76477678022383,49.40681974712928,49.76477678022383,5.0
2024-05-08,49.84335007475482,49.84335007475482,49.84335007475482,49.84335007475482,1.0
2024-05-09,49.84335007475482,49.84335007475482,49.84335007475482,49.84335007475482,0.0
2024-05-10,49.89573227110878,49.89573227110878,49.89573227110878,49.89573227110878,1.0
2024-05-13,49.89573227110878,49.89573227110878,49.89573227110878,49.89573227110878,0.0
2024-05-14,49.89573227110878,49.89573227110878,49.89573227110878,49.89573227110878,0.0
2024-05-15,50.30608124417483,50.30608124417483,50.30608124417483,50.30608124417483,17.0
2024-05-16,50.30608124417483,50.30608124417483,50.30608124417483,50.30608124417483,0.0
2024-05-17,50.82991473210515,50.82991473210515,50.82991473210515,50.82991473210515,17.0
2024-05-20,50.87358064776632,50.87358064776632,50.87358064776632,50.87358064776632,1.0
2024-05-21,51.0743701037084,51.0743701037084,51.0743701037084,51.0743701037084,518.0
2024-05-22,51.0743701037084,51.0743701037084,51.0743701037084,51.0743701037084,0.0
2024-05-23,51.24025602224418,51.24025602224418,51.24025602224418,51.24025602224418,14.0
2024-05-24,51.28391744479249,51.28391744479249,51.04818913715978,51.05691833500526,40.0
2024-05-27,51.05691833500526,51.05691833500526,51.05691833500526,51.05691833500526,0.0
2024-05-28,51.38867096475929,51.38867096475929,51.38867096475929,51.38867096475929,16.0
2024-05-29,51.48471907677445,51.48471907677445,51.48471907677445,51.48471907677445,51.0
2024-05-30,51.48471907677445,51.48471907677445,51.48471907677445,51.48471907677445,0.0
2024-05-31,51.48471907677445,51.48471907677445,51.48471907677445,51.48471907677445,0.0
2024-06-03,51.48471907677445,51.48471907677445,51.48471907677445,51.48471907677445,0.0
2024-06-04,50.90849431754527,50.91722351464647,50.90849431754527,50.91722351464647,1355.0
2024-06-05,51.261095961758734,51.261095961758734,51.261095961758734,51.261095961758734,0.0
2024-06-06,51.95547506632078,51.981842868954615,51.95547506632078,51.981842868954615,25.0
2024-06-07,51.981842868954615,51.981842868954615,51.981842868954615,51.981842868954615,0.0
2024-06-11,52.034574638487534,52.034574638487534,52.034574638487534,52.034574638487534,136.0
2024-06-12,52.035,52.035,52.035,52.035,0.0
2024-06-13,51.665,51.665,51.665,51.665,2.0
2024-06-14,51.665,51.665,51.665,51.665,0.0
2024-06-17,51.745,51.745,51.71,51.71,1301.0
2024-06-18,51.85,51.85,51.85,51.85,376.0
2024-06-19,51.805,51.815,51.805,51.805,2959.0
2024-06-20,51.86,51.9,51.86,51.9,2455.0
2024-06-21,50.345,50.345,50.345,50.345,3.0
2024-06-24,51.455,51.725,51.445,51.715,486.0
2024-06-25,51.715,51.715,51.715,51.715,0.0
2024-06-26,51.865,51.875,51.865,51.875,18.0
2024-06-27,51.82,51.875,51.82,51.875,1395.0
2024-06-28,52.06,52.07,51.875,51.875,330.0
2024-07-01,51.92,51.92,51.92,51.92,1.0
2024-07-02,51.95,51.95,51.57,51.57,871.0
2024-07-03,52.155,52.345,52.155,52.345,2002.0
2024-07-04,52.06,52.345,52.05,52.345,122.0
2024-07-05,52.345,52.345,52.345,52.345,0.0
2024-07-08,52.61,52.62,52.61,52.61,38.0
2024-07-09,52.61,52.61,52.61,52.61,0.0
2024-07-10,52.635,52.635,52.625,52.625,1183.0
2024-07-11,52.67,52.67,52.67,52.67,1.0
2024-07-12,52.475,52.475,52.47,52.47,9.0
2024-07-15,52.47,52.47,52.47,52.47,0.0
2024-07-16,52.47,52.47,52.47,52.47,0.0
2024-07-17,52.47,52.47,52.47,52.47,0.0
2024-07-18,52.425,52.425,52.425,52.425,1.0
2024-07-19,52.425,52.425,52.425,52.425,0.0
2024-07-22,52.425,52.425,52.425,52.425,0.0
2024-07-23,52.425,52.425,52.425,52.425,0.0
2024-07-24,52.425,52.425,52.425,52.425,0.0
2024-07-25,52.425,52.425,52.425,52.425,0.0
2024-07-26,52.425,52.425,52.425,52.425,0.0
2024-07-29,52.425,52.425,52.425,52.425,0.0
2024-07-30,49.675,49.675,49.675,49.675,2029.0
2024-07-31,49.965,49.965,49.965,49.965,1.0
2024-08-01,50.865,50.865,50.86,50.86,1885.0
2024-08-02,48.63,48.63,48.33,48.365,2090.0
2024-08-05,48.7,48.7,48.7,48.7,0.0
2024-08-06,47.855,47.855,47.855,47.855,93.0
2024-08-07,47.595,47.595,47.595,47.595,936.0
2024-08-08,46.795,47.595,46.795,47.595,191.0
2024-08-09,48.22,48.31,48.205,48.22,851.0
2024-08-12,48.425,48.425,48.21,48.21,602.0
2024-08-13,48.65,48.65,48.65,48.65,30.0
2024-08-14,49.475,49.475,49.475,49.475,1.0
2024-08-15,48.985,49.725,48.985,49.725,53.0
2024-08-16,50.42,50.475,50.42,50.475,920.0
2024-08-19,50.475,50.475,50.475,50.475,0.0
2024-08-20,50.475,50.475,50.475,50.475,0.0
2024-08-21,50.955,50.99,50.955,50.99,149.0
2024-08-22,51.09,51.09,51.025,51.025,123.0
2024-08-23,50.705,51.025,50.705,51.025,910.0
2024-08-26,51.01,51.025,51.01,51.025,1551.0
2024-08-27,51.025,51.025,51.025,51.025,0.0
2024-08-28,50.545,50.57,50.535,50.535,135.0
2024-08-29,50.535,50.535,50.535,50.535,0.0
2024-08-30,50.235,50.53,50.235,50.53,10.0
2024-09-02,50.53,50.53,50.53,50.53,0.0
2024-09-03,50.53,50.53,50.53,50.53,0.0
2024-09-04,49.6,49.79,49.6,49.6,1788.0
2024-09-05,50.07,50.07,50.07,50.07,18.0
2024-09-06,50.07,50.07,50.07,50.07,0.0
2024-09-09,48.94,48.94,48.94,48.94,18.0
2024-09-10,48.94,48.94,48.94,48.94,0.0
2024-09-11,48.94,48.94,48.94,48.94,0.0
2024-09-12,48.94,48.94,48.94,48.94,0.0
2024-09-13,51.04,51.04,51.04,51.04,5.0
2024-09-16,51.3,51.3,51.04,51.04,10.0
2024-09-17,51.04,51.04,51.04,51.04,0.0
2024-09-18,51.04,51.04,51.04,51.04,0.0
2024-09-19,51.255,51.275,51.195,51.195,85.0
2024-09-20,51.195,51.195,51.195,51.195,0.0
2024-09-23,51.195,51.195,51.195,51.195,0.0
2024-09-24,51.195,51.195,51.195,51.195,0.0
2024-09-25,52.1,52.1,51.195,51.195,305.0
2024-09-26,51.195,51.195,51.195,51.195,0.0
2024-09-27,51.955,51.955,51.195,51.195,4.0
2024-09-30,52.22,52.22,52.22,52.22,173.0
2024-10-01,52.31,52.31,52.3,52.31,1049.0
2024-10-02,51.435,51.435,51.435,51.435,514.0
2024-10-03,51.485,51.485,51.115,51.45,1000.0
2024-10-04,51.45,51.45,51.45,51.45,0.0
2024-10-07,52.255,52.255,52.255,52.255,2.0
2024-10-08,52.255,52.255,52.255,52.255,0.0
2024-10-09,52.255,52.255,52.255,52.255,0.0
2024-10-10,52.565,52.58,52.565,52.58,26.0
2024-10-11,52.59,52.59,52.58,52.58,1136.0
2024-10-14,52.58,52.58,52.525,52.525,96.0
2024-10-15,52.57,52.58,52.57,52.57,104.0
2024-10-16,52.57,52.57,52.57,52.57,0.0
2024-10-17,52.58,52.59,52.58,52.58,350.0
2024-10-18,52.5,52.78,52.5,52.78,24.0
2024-10-21,52.96,52.96,52.78,52.78,17.0
2024-10-22,53.07,53.07,52.78,52.78,25.0
2024-10-23,53.16,53.16,53.125,53.125,863.0
2024-10-24,53.125,53.125,53.125,53.125,0.0
2024-10-25,53.125,53.125,53.125,53.125,0.0
2024-10-28,52.915,53.125,52.915,53.125,1.0
2024-10-29,52.855,53.105,52.855,53.105,539.0
2024-10-30,53.46,53.46,53.46,53.46,2513.0
2024-10-31,53.045,53.045,52.755,52.99,1951.0
2024-11-01,52.265,52.265,52.01,52.01,2.0
2024-11-04,52.31,52.31,52.31,52.31,1.0
2024-11-05,52.535,52.545,52.535,52.545,1067.0
2024-11-06,52.545,52.545,52.545,52.545,0.0
2024-11-07,54.44,54.44,54.115,54.44,11.0
2024-11-08,54.485,54.485,53.8,53.8,505.0
2024-11-11,53.8,53.8,53.8,53.8,0.0
2024-11-12,54.305,54.305,53.8,53.8,500.0
2024-11-13,53.8,53.8,53.8,53.8,0.0
2024-11-14,54.295,54.295,54.295,54.295,5.0
2024-11-15,54.375,54.375,54.375,54.375,117.0
2024-11-18,53.59,53.655,53.59,53.59,159.0
2024-11-19,54.065,54.075,53.59,53.59,420.0
2024-11-20,54.36,54.36,53.59,53.59,1000.0
2024-11-21,53.93,53.93,53.59,53.59,28.0
2024-11-22,54.03,54.325,54.03,54.06,1348.0
2024-11-25,54.06,54.06,54.06,54.06,0.0
2024-11-26,54.06,54.06,54.06,54.06,0.0
2024-11-27,54.635,54.9,54.635,54.9,3.0
2024-11-28,55.225,55.225,54.375,54.705,1345.0
2024-11-29,54.635,54.67,54.635,54.67,540.0
2024-12-02,54.67,54.67,54.67,54.67,0.0
2024-12-03,54.67,54.67,54.67,54.67,0.0
2024-12-04,55.22,55.23,55.09,55.09,27.0
2024-12-05,55.41,55.41,55.09,55.09,5.0
2024-12-06,55.09,55.09,55.09,55.09,0.0
2024-12-09,55.695,55.99,55.695,55.695,182.0
2024-12-10,55.77,55.77,55.77,55.77,54.0
2024-12-11,55.725,55.77,55.725,55.77,50.0
2024-12-12,56.27,56.27,56.27,56.27,160.0
2024-12-13,56.085,56.095,55.64,55.64,1470.0
2024-12-16,55.64,55.64,55.64,55.64,0.0
2024-12-17,56.22,56.545,56.22,56.545,1130.0
2024-12-18,56.205,56.275,55.985,55.985,1267.0
2024-12-19,55.985,55.985,54.73,54.73,57.0
2024-12-20,55.07,55.09,54.805,54.805,2279.0
2024-12-23,55.41,55.76,55.41,55.41,14.0
2024-12-24,55.41,55.41,55.41,55.41,0.0
2024-12-27,56.02,56.02,55.55,55.55,2450.0
2024-12-30,55.695,55.695,55.695,55.695,10.0
2024-12-31,55.555,55.555,55.175,55.175,1765.0
2025-01-02,55.01,55.01,54.97,54.97,356.0
2025-01-03,54.645,54.645,54.645,54.645,91.0
2025-01-06,55.35,55.35,54.945,55.33,272.0
2025-01-07,55.935,55.945,55.935,55.945,20.0
2025-01-08,55.51,55.61,55.25,55.33,577.0
2025-01-09,55.33,55.33,55.33,55.33,0.0
2025-01-10,55.23,55.23,55.035,55.035,3.0
2025-01-13,54.685,54.685,54.385,54.385,33.0
2025-01-14,54.5,54.5,54.5,54.5,55.0
2025-01-15,54.58,54.59,54.25,54.25,146.0
2025-01-16,55.385,55.395,55.385,55.395,11.0
2025-01-17,55.175,55.185,54.895,54.895,17.0
2025-01-20,55.38,55.38,55.37,55.38,129.0
2025-01-21,55.84,55.84,55.84,55.84,1100.0
2025-01-22,56.39,56.5,56.39,56.5,158.0
2025-01-23,56.5,56.5,56.5,56.5,0.0
2025-01-24,56.805,56.815,56.5,56.5,437.0
2025-01-28,55.84,55.84,55.805,55.815,1323.0
2025-01-29,56.195,56.22,56.165,56.165,4164.0
2025-01-30,56.405,56.405,56.09,56.285,2846.0
2025-01-31,56.25,56.315,55.97,55.97,4253.0
2025-02-03,54.425,54.555,53.785,53.815,4520.0
2025-02-04,55.465,55.465,54.905,54.905,650.0
2025-02-05,56.31,56.31,55.275,55.275,5.0
2025-02-06,56.925,56.965,56.61,56.925,601.0
2025-02-07,56.525,56.925,56.525,56.925,409.0
2025-02-10,56.18,56.925,56.18,56.925,34.0
2025-02-11,56.33,56.61,56.33,56.33,83.0
2025-02-12,56.575,56.645,56.405,56.405,1641.0
2025-02-13,56.62,56.805,56.62,56.805,1093.0
2025-02-14,56.74,56.74,56.74,56.74,3.0
2025-02-17,57.065,57.32,57.065,57.32,817.0
2025-02-18,57.105,57.105,57.105,57.105,331.0
2025-02-19,57.105,57.105,57.105,57.105,0.0
2025-02-20,57.43,57.43,57.06,57.06,40.0
2025-02-21,57.395,57.395,57.06,57.33,443.0
2025-02-24,57.33,57.33,57.33,57.33,0.0
2025-02-25,56.04,56.04,56.04,56.04,195.0
2025-02-26,55.61,55.61,55.37,55.37,83.0
2025-02-27,55.725,55.735,55.125,55.26,2893.0
2025-02-28,54.085,54.185,54.01,54.185,1558.0
2025-03-03,54.605,54.71,54.205,54.575,1404.0
2025-03-04,54.91,54.91,53.81,53.895,1440.0
2025-03-05,54.085,54.295,54.085,54.295,15.0
2025-03-06,54.97,54.98,54.97,54.98,1053.0
2025-03-07,54.295,54.295,54.165,54.295,41.0
2025-03-10,53.025,53.045,52.725,53.045,524.0
2025-03-11,50.79,53.045,50.79,53.045,872.0
2025-03-12,51.495,51.495,51.185,51.195,258.0
2025-03-13,51.9,51.9,51.345,51.44,1296.0
2025-03-14,51.25,51.41,51.25,51.41,530.0
2025-03-17,51.525,51.795,51.525,51.58,212.0
2025-03-18,52.16,52.19,52.16,52.19,450.0
2025-03-19,51.69,51.73,51.69,51.73,79.0
2025-03-20,52.265,52.415,52.265,52.415,2277.0
2025-03-21,52.725,52.725,51.88,51.975,206.0
2025-03-24,52.54,52.54,52.51,52.54,220.0
2025-03-25,53.11,53.13,53.045,53.11,356.0
2025-03-26,53.505,53.505,53.42,53.43,699.0
2025-03-27,52.68,52.68,52.68,52.68,250.0
2025-03-28,52.68,52.68,52.68,52.68,0.0
2025-03-31,50.93,50.93,50.35,50.535,759.0
2025-04-01,50.76,51.065,50.76,51.035,1464.0
2025-04-02,51.58,51.58,51.58,51.58,100.0
2025-04-03,50.225,50.225,50.225,50.225,500.0
2025-04-04,49.25,49.34,48.71,48.71,451.0
2025-04-07,46.435,46.435,44.15,44.405,2753.0
2025-04-08,46.7,47.165,46.7,47.165,28.0
2025-04-09,44.54,44.955,44.48,44.805,223.0
2025-04-10,49.56,49.56,49.56,49.56,383.0
2025-04-11,49.56,49.56,47.58,48.395,1321.0
2025-04-14,49.835,49.835,49.73,49.73,507.0
2025-04-15,49.73,49.73,49.445,49.615,502.0
2025-04-16,49.52,49.52,49.0,49.01,14619.0
2025-04-17,48.565,48.935,48.565,48.88,1521.0
2025-04-22,48.33,48.33,47.6,47.6,14.0
2025-04-23,49.135,49.16,48.915,49.16,2201.0
2025-04-24,49.485,49.495,49.485,49.495,330.0
2025-04-28,49.73,50.555,49.73,50.555,746.0
2025-04-29,50.84,50.84,50.775,50.775,125.0
2025-04-30,50.79,50.83,50.425,50.66,7679.0
2025-05-01,51.615,51.645,51.35,51.35,1017.0
2025-05-02,51.04,51.48,51.04,51.135,954.0
2025-05-05,52.14,52.14,51.63,51.63,71.0
2025-05-06,51.565,51.63,51.46,51.63,120.0
2025-05-07,51.545,51.545,51.25,51.25,271.0
2025-05-08,51.64,51.64,51.515,51.515,40.0
2025-05-09,51.69,51.71,51.69,51.7,453.0
2025-05-12,52.195,52.265,51.955,52.265,2413.0
2025-05-13,52.395,52.395,52.265,52.29,2583.0
2025-05-14,52.29,52.665,52.29,52.665,4669.0
2025-05-15,52.56,52.56,52.255,52.505,2561.0
2025-05-16,52.51,52.51,52.16,52.495,1921.0
2025-05-19,52.395,52.665,52.035,52.035,2677.0
2025-05-20,52.685,52.685,52.3,52.56,2389.0
2025-05-21,52.405,52.405,52.07,52.31,888.0
2025-05-22,52.16,52.16,51.86,51.86,299.0
2025-05-23,52.15,52.15,51.965,51.965,311.0
2025-05-26,51.88,52.235,51.88,52.235,1807.0
2025-05-27,52.215,52.36,52.055,52.36,2758.0
2025-05-28,52.665,52.915,52.465,52.465,2399.0
2025-05-29,52.725,53.21,52.725,52.99,455.0
2025-05-30,52.56,52.625,52.39,52.61,417.0
2025-06-02,52.455,52.465,52.16,52.16,53.0
2025-06-03,52.715,52.715,52.39,52.39,889.0
2025-06-04,52.725,52.82,52.705,52.755,821.0
2025-06-05,53.38,53.44,53.345,53.44,1472.0
2025-06-06,53.44,53.44,52.89,52.9,1382.0
2025-06-10,53.305,53.45,53.055,53.285,3078.0
2025-06-11,52.955,53.44,52.955,53.13,1433.0
2025-06-12,53.265,53.355,53.045,53.045,219.0
2025-06-13,52.985,53.015,52.655,53.015,1915.0
2025-06-16,53.065,53.265,53.065,53.22,1801.0
2025-06-17,53.39,53.51,53.055,53.51,2568.0
2025-06-18,53.45,53.45,53.335,53.345,449.0
2025-06-19,53.275,53.275,52.91,53.16,2346.0
2025-06-20,53.19,53.285,53.19,53.255,1023.0
2025-06-23,53.255,53.255,52.955,52.955,6.0
2025-06-24,53.96,53.96,53.94,53.94,3.0
2025-06-25,54.0,54.225,54.0,54.0,213.0
2025-06-26,54.425,54.475,54.205,54.36,2721.0
2025-06-27,54.36,54.715,54.36,54.715,2272.0
2025-06-30,54.59,54.64,54.59,54.64,229.0
2025-07-01,54.955,54.965,54.955,54.965,2253.0
2025-07-02,54.97,54.97,54.625,54.87,1827.0
2025-07-03,55.06,55.07,54.68,54.69,4364.0
2025-07-04,55.105,55.105,54.69,54.69,40.0
2025-07-07,54.815,55.01,54.6,54.6,3525.0
2025-07-08,54.93,54.94,54.93,54.93,349.0
2025-07-09,54.99,54.99,54.93,54.93,332.0
2025-07-10,54.905,55.215,54.885,55.175,921.0
2025-07-11,55.28,55.29,54.93,54.93,100.0
2025-07-14,54.93,55.205,54.92,55.155,1004.0
2025-07-15,55.31,55.485,55.3,55.485,1773.0
2025-07-16,55.3,55.3,55.01,55.03,921.0
2025-07-17,55.41,55.41,55.08,55.41,281.0
2025-07-18,55.66,55.69,55.34,55.4,1809.0
2025-07-21,55.645,55.66,55.635,55.66,2012.0
2025-07-22,55.835,55.835,55.605,55.605,243.0
2025-07-23,55.495,55.495,55.35,55.35,600.0
2025-07-24,55.925,55.935,55.925,55.925,584.0
2025-07-25,55.645,55.925,55.645,55.925,3275.0
2025-07-28,56.06,56.1,56.06,56.07,1983.0
2025-07-29,56.11,56.11,56.11,56.11,28.0
2025-07-30,56.11,56.11,55.995,55.995,218.0
2025-07-31,56.53,56.655,56.53,56.635,3114.0
2025-08-01,56.635,56.635,55.835,55.855,2133.0
2025-08-04,55.84,55.84,55.415,55.595,2850.0
2025-08-05,55.885,55.885,55.755,55.755,1046.0
2025-08-06,55.67,55.745,55.67,55.67,185.0
2025-08-07,55.825,56.15,55.825,55.825,263.0
2025-08-08,56.375,56.375,56.0,56.0,90.0
2025-08-11,56.65,56.65,56.465,56.61,719.0
2025-08-12,56.61,56.61,56.61,56.61,0.0
2025-08-13,57.02,57.04,56.61,56.61,717.0
2025-08-14,57.01,57.02,57.01,57.01,3851.0
2025-08-15,57.01,57.01,57.01,57.01,0.0
2025-08-18,57.07,57.08,56.755,57.08,145.0
2025-08-19,57.08,57.08,57.08,57.08,0.0
2025-08-20,56.68,56.68,56.235,56.295,930.0
2025-08-21,56.335,56.425,56.09,56.09,963.0
2025-08-22,56.17,56.17,55.875,55.945,1117.0
2025-08-25,56.845,56.885,56.845,56.885,1000.0
2025-08-26,56.885,56.885,56.885,56.885,0.0
2025-08-27,56.845,57.08,56.845,57.06,1850.0
2025-08-28,56.62,56.925,56.62,56.725,1720.0
2025-08-29,57.265,57.265,57.265,57.265,2.0
2025-09-01,56.99,56.99,56.62,56.62,422.0
2025-09-02,56.765,56.765,56.765,56.765,777.0
2025-09-03,56.225,56.305,56.225,56.275,700.0
2025-09-04,57.175,57.175,56.65,56.65,97.0
2025-09-05,57.115,57.115,57.115,57.115,10.0
2025-09-08,57.44,57.44,57.175,57.175,2.0
2025-09-09,57.67,57.67,57.175,57.175,1.0
2025-09-10,57.885,57.885,57.885,57.885,10.0
2025-09-11,57.865,57.865,57.865,57.865,357.0
2025-09-12,57.965,58.055,57.905,57.905,21.0
2025-09-15,58.15,58.15,57.905,57.905,3.0
2025-09-16,58.19,58.32,58.19,58.32,531.0
2025-09-17,58.505,58.505,58.16,58.21,225.0
2025-09-18,58.505,58.505,58.31,58.31,2.0
2025-09-19,58.635,58.635,58.32,58.32,12.0
2025-09-22,58.665,58.745,58.41,58.43,5763.0
2025-09-23,58.685,58.99,58.665,58.685,5090.0
2025-09-24,58.825,58.835,58.505,58.505,604.0
2025-09-25,58.48,58.505,58.36,58.37,5930.0
2025-09-26,58.35,58.35,58.33,58.33,135.0
2025-09-29,58.675,58.675,58.665,58.665,767.0
2025-09-30,58.565,58.815,58.565,58.665,190.0
2025-10-01,59.03,59.03,58.865,58.865,448.0
2025-10-02,59.09,59.09,59.09,59.09,200.0
2025-10-03,59.47,59.47,58.945,59.235,289.0
2025-10-06,58.885,59.205,58.885,59.095,17.0
2025-10-07,59.44,59.44,59.095,59.095,13.0
2025-10-08,58.985,59.015,58.965,58.965,726.0
2025-10-09,59.68,59.68,59.33,59.35,64.0
2025-10-10,59.31,59.35,59.31,59.35,39.0
2025-10-13,59.105,59.115,59.105,59.115,2000.0
2025-10-14,59.115,59.115,59.115,59.115,0.0
2025-10-15,59.015,59.115,58.725,59.115,610.0
2025-10-16,59.095,59.195,59.095,59.095,10.0
2025-10-17,58.955,58.955,58.745,58.775,337.0
2025-10-20,59.48,59.48,59.245,59.245,10.0
2025-10-21,59.89,59.9,59.89,59.9,641.0
2025-10-22,59.91,59.91,59.9,59.9,15.0
2025-10-23,59.9,59.9,59.9,59.9,0.0
2025-10-24,59.92,59.92,59.92,59.92,250.0
2025-10-27,60.9,60.95,60.595,60.95,2100.0
2025-10-28,60.81,61.0,60.81,60.99,1107.0
2025-10-29,61.23,61.26,60.96,60.99,820.0
2025-10-30,60.99,60.99,60.99,60.99,0.0
2025-10-31,61.14,61.18,61.14,61.16,480.0
2025-11-03,61.16,61.16,61.16,61.16,0.0
2025-11-04,61.38,61.38,60.69,60.76,180.0
2025-11-05,60.23,61.18,60.23,61.18,3.0
2025-11-06,60.52,60.52,60.49,60.49,435.0
2025-11-07,60.09,60.09,59.85,59.99,516.0
2025-11-10,59.85,60.27,59.85,60.25,3036.0
2025-11-11,60.6,60.67,60.6,60.67,1507.0
2025-11-12,60.9,61.0,60.9,60.98,28.0
2025-11-13,61.13,61.13,60.93,60.93,20.0
2025-11-14,59.83,60.05,59.83,59.94,2043.0
2025-11-17,60.03,60.23,60.03,60.23,9.0
2025-11-18,59.62,59.62,58.89,59.16,481.0
2025-11-19,58.97,58.97,58.72,58.8,1013.0
2025-11-20,59.96,60.07,59.92,59.92,157.0
2025-11-21,58.01,58.15,57.75,57.86,2318.0
2025-11-24,58.74,58.74,58.48,58.66,101.0
2025-11-25,59.7,59.7,59.67,59.67,421.0
2025-11-26,60.13,60.31,60.13,60.31,2502.0