Date,Open,High,Low,Close,Volume
2022-11-08,47.18907134451046,47.18907134451046,47.18907134451046,47.18907134451046,0.0
2022-11-09,47.10913063314828,47.10913063314828,47.10913063314828,47.10913063314828,0.0
2022-11-10,48.35511243931807,48.35511243931807,48.35511243931807,48.35511243931807,0.0
2022-11-11,48.29263539357032,48.29263539357032,48.29263539357032,48.29263539357032,0.0
2022-11-14,48.604747618958136,48.71800039175044,48.604747618958136,48.71800039175044,181.0
2022-11-15,48.71800039175044,48.71800039175044,48.71800039175044,48.71800039175044,0.0
2022-11-16,48.26498268233419,48.26498268233419,48.26498268233419,48.26498268233419,21.0
2022-11-17,48.32161180335784,48.32161180335784,48.32161180335784,48.32161180335784,20.0
2022-11-18,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,19.0
2022-11-21,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-22,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-23,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-24,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-25,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-28,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-29,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-11-30,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-01,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-02,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-05,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-06,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-07,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-08,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-09,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,784.0
2022-12-12,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-13,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-14,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-15,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-16,48.23667384386221,48.23667384386221,48.23667384386221,48.23667384386221,0.0
2022-12-19,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,108.0
2022-12-20,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-21,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-22,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-23,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-28,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-29,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2022-12-30,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-03,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-04,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-05,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-06,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-09,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-10,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-11,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-12,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-13,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-16,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-17,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-18,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-19,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-20,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-23,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-24,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-25,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-27,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-30,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-01-31,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-01,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-02,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-03,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-06,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-07,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-08,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-09,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-10,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-13,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-14,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-15,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-16,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-17,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-20,47.66096415603684,47.66096415603684,47.66096415603684,47.66096415603684,0.0
2023-02-21,49.26539361171738,49.26539361171738,49.26539361171738,49.26539361171738,97.0
2023-02-22,49.26539361171738,49.26539361171738,49.26539361171738,49.26539361171738,0.0
2023-02-23,49.26539361171738,49.26539361171738,49.26539361171738,49.26539361171738,0.0
2023-02-24,49.3031413225196,49.31257755229948,49.3031413225196,49.31257755229948,1300.0
2023-02-27,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-02-28,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-01,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-02,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-03,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-06,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-07,49.31257755229948,49.31257755229948,49.31257755229948,49.31257755229948,0.0
2023-03-08,50.71881687950373,50.78488129320905,50.6999408184107,50.78488129320905,800.0
2023-03-09,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-10,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-13,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-14,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-15,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-16,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-17,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-20,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-21,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-22,50.78488129320905,50.78488129320905,50.78488129320905,50.78488129320905,0.0
2023-03-23,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,111.0
2023-03-24,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-03-27,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-03-28,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-03-29,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-03-30,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-03-31,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-04-03,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-04-04,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-04-05,49.40695687754341,49.40695687754341,49.40695687754341,49.40695687754341,0.0
2023-04-06,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,261.0
2023-04-11,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-12,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-13,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-14,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-17,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-18,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-19,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-20,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-21,51.04913653744422,51.04913653744422,51.04913653744422,51.04913653744422,0.0
2023-04-24,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,1500.0
2023-04-26,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-04-27,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,400.0
2023-04-28,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-01,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-02,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-03,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-04,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-05,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-08,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-09,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-10,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-11,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-12,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-15,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-16,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-17,52.04954746682739,52.04954746682739,52.04954746682739,52.04954746682739,0.0
2023-05-18,52.85176219466766,52.85176219466766,52.85176219466766,52.85176219466766,105.0
2023-05-19,52.85176219466766,52.85176219466766,52.85176219466766,52.85176219466766,0.0
2023-05-22,52.85176219466766,52.85176219466766,52.85176219466766,52.85176219466766,0.0
2023-05-23,52.85176219466766,52.85176219466766,52.85176219466766,52.85176219466766,0.0
2023-05-24,52.85176219466766,52.85176219466766,52.85176219466766,52.85176219466766,0.0
2023-05-25,53.17264655992647,53.17264655992647,53.17264655992647,53.17264655992647,400.0
2023-05-26,53.17264655992647,53.17264655992647,53.17264655992647,53.17264655992647,0.0
2023-05-29,54.13530347039614,54.13530347039614,54.13530347039614,54.13530347039614,157.0
2023-05-30,54.13530347039614,54.13530347039614,54.13530347039614,54.13530347039614,0.0
2023-05-31,54.13530347039614,54.13530347039614,54.13530347039614,54.13530347039614,0.0
2023-06-01,54.13530347039614,54.13530347039614,54.13530347039614,54.13530347039614,0.0
2023-06-02,54.13530347039614,54.13530347039614,54.13530347039614,54.13530347039614,0.0
2023-06-05,54.2485578977502,54.2485578977502,54.2485578977502,54.2485578977502,210.0
2023-06-06,54.2485578977502,54.2485578977502,54.2485578977502,54.2485578977502,0.0
2023-06-07,54.2485578977502,54.2485578977502,54.2485578977502,54.2485578977502,0.0
2023-06-08,54.26743299986033,54.26743299986033,54.26743299986033,54.26743299986033,314.0
2023-06-09,54.26743077682984,54.26743077682984,53.61622290359441,53.61622290359441,486.0
2023-06-13,53.776665086223815,53.776665086223815,53.776665086223815,53.776665086223815,500.0
2023-06-14,53.86160686041267,53.86160686041267,53.86160686041267,53.86160686041267,1350.0
2023-06-15,53.86160686041267,53.86160686041267,53.86160686041267,53.86160686041267,0.0
2023-06-16,53.86160686041267,53.86160686041267,53.86160686041267,53.86160686041267,0.0
2023-06-19,53.75778737479089,53.75778737479089,53.58790643573597,53.58790643573597,877.0
2023-06-20,53.559601411957225,53.559601411957225,53.559601411957225,53.559601411957225,1.0
2023-06-21,53.83329420724747,53.83329420724747,53.83329420724747,53.83329420724747,3506.0
2023-06-22,53.62566426934271,53.62566426934271,53.62566426934271,53.62566426934271,1760.0
2023-06-23,53.62566426934271,53.62566426934271,53.62566426934271,53.62566426934271,0.0
2023-06-26,53.62566426934271,53.62566426934271,53.62566426934271,53.62566426934271,0.0
2023-06-27,53.62566426934271,53.62566426934271,53.62566426934271,53.62566426934271,0.0
2023-06-28,53.62566426934271,53.62566426934271,53.62566426934271,53.62566426934271,0.0
2023-06-29,55.24896825160709,55.25840448222408,55.21121612865795,55.220652359274936,1100.0
2023-06-30,55.23952916968143,55.68310761974625,55.23952916968143,55.68310761974625,125.0
2023-07-03,55.651138364655935,55.67022682660326,55.64159231330635,55.64159231330635,307.0
2023-07-04,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-05,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-06,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-07,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-10,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-11,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-12,55.64159231330635,55.64159231330635,55.64159231330635,55.64159231330635,0.0
2023-07-13,54.86852894469885,54.86852894469885,54.83035202128004,54.83035202128004,760.0
2023-07-14,54.48676694307745,54.52494386646197,54.48676694307745,54.52494386646197,1850.0
2023-07-17,54.52494386646197,54.52494386646197,54.52494386646197,54.52494386646197,0.0
2023-07-18,55.173936836072606,55.173936836072606,55.11667145116699,55.11667145116699,4105.0
2023-07-19,55.69885474910318,55.870647256778405,55.45070839768268,55.86110120593442,8250.0
2023-07-20,55.93745712848693,55.93745712848693,55.5556951770764,55.56524122827514,5115.0
2023-07-21,55.62250223512493,55.82292925937208,55.62250223512493,55.81338320829988,8629.0
2023-07-24,56.12833688671071,56.15696775818234,56.07107150301574,56.08061391325572,3904.0
2023-07-25,56.23332038028576,56.23332038028576,55.95654678240524,55.96608919305553,7659.0
2023-07-26,55.95654516492049,56.137880088049045,55.95654516492049,56.137880088049045,1085.0
2023-07-27,56.14742668573999,56.14742668573999,55.88019186288122,56.03289591562117,4918.0
2023-07-28,56.471919690411895,56.78687384754739,56.471919690411895,56.78687384754739,3980.0
2023-07-31,57.15909065431677,57.31179470968676,56.99684418831508,57.31179470968676,5729.0
2023-08-01,56.97775515629452,57.0827398759521,56.891858898461216,56.96820910500647,2662.0
2023-08-02,57.40723699733334,57.454956331976845,57.35951402193798,57.454956331976845,1415.0
2023-08-03,57.43586681722611,57.43586681722611,57.37860143225241,57.37860143225241,1005.0
2023-08-04,57.13,57.13,57.09,57.09,415.0
2023-08-07,56.875,56.97,56.875,56.97,498.0
2023-08-08,56.97,56.97,56.97,56.97,0.0
2023-08-09,57.14,57.14,57.14,57.14,502.0
2023-08-10,57.14,57.14,57.14,57.14,0.0
2023-08-11,57.11,57.11,57.11,57.11,2.0
2023-08-14,57.11,57.11,57.11,57.11,0.0
2023-08-15,57.11,57.11,57.11,57.11,0.0
2023-08-16,57.11,57.11,57.11,57.11,0.0
2023-08-17,57.11,57.11,57.11,57.11,0.0
2023-08-18,57.11,57.11,57.11,57.11,0.0
2023-08-21,57.11,57.11,57.11,57.11,0.0
2023-08-22,57.11,57.11,57.11,57.11,0.0
2023-08-23,56.585,57.11,56.585,57.11,17.0
2023-08-24,57.11,57.11,57.11,57.11,0.0
2023-08-25,56.73,56.74,56.73,56.74,2490.0
2023-08-28,56.74,56.74,56.74,56.74,0.0
2023-08-29,56.74,56.74,56.74,56.74,0.0
2023-08-30,56.74,56.74,56.74,56.74,0.0
2023-08-31,56.74,56.74,56.74,56.74,0.0
2023-09-01,57.94,57.94,57.94,57.94,1645.0
2023-09-04,58.0,58.095,58.0,58.055,1481.0
2023-09-05,58.055,58.065,58.055,58.065,2.0
2023-09-06,58.61,58.61,58.4,58.42,2475.0
2023-09-07,58.42,58.42,58.42,58.42,0.0
2023-09-08,58.42,58.42,58.42,58.42,0.0
2023-09-11,58.035,58.035,58.035,58.035,65.0
2023-09-12,58.035,58.035,58.035,58.035,0.0
2023-09-13,58.035,58.035,58.035,58.035,0.0
2023-09-14,58.035,58.035,58.035,58.035,0.0
2023-09-15,58.0,58.18,58.0,58.055,112.0
2023-09-18,58.055,58.055,57.715,57.715,1479.0
2023-09-19,57.635,57.635,57.625,57.625,271.0
2023-09-20,57.625,57.625,57.625,57.625,0.0
2023-09-21,57.265,57.265,56.98,57.265,3000.0
2023-09-22,57.265,57.265,56.46,56.48,429.0
2023-09-25,56.48,56.48,56.48,56.48,0.0
2023-09-26,56.035,56.035,56.035,56.035,120.0
2023-09-27,56.035,56.035,56.035,56.035,0.0
2023-09-28,56.195,56.195,55.995,56.09,170.0
2023-09-29,55.67,55.67,55.65,55.65,890.0
2023-10-02,56.155,56.165,56.025,56.165,9685.0
2023-10-03,55.945,56.28,55.84,56.28,378.0
2023-10-04,55.825,56.28,55.825,56.28,14.0
2023-10-05,56.28,56.28,56.28,56.28,0.0
2023-10-06,56.28,56.28,56.28,56.28,0.0
2023-10-09,55.835,55.87,55.835,55.87,5034.0
2023-10-10,56.12,56.12,55.945,55.945,23.0
2023-10-11,56.445,56.445,56.445,56.445,16.0
2023-10-12,57.045,57.045,57.045,57.045,16.0
2023-10-13,57.39,57.39,57.39,57.39,18.0
2023-10-16,57.39,57.39,57.39,57.39,0.0
2023-10-17,57.19,57.19,57.19,57.19,16.0
2023-10-18,57.19,57.19,57.19,57.19,0.0
2023-10-19,56.805,56.805,56.785,56.805,18796.0
2023-10-20,56.805,56.805,56.15,56.15,17.0
2023-10-23,56.15,56.15,55.795,55.795,851.0
2023-10-24,55.385,55.385,55.385,55.385,499.0
2023-10-25,55.385,55.385,55.385,55.385,0.0
2023-10-26,55.385,55.385,55.385,55.385,0.0
2023-10-27,55.385,55.385,55.385,55.385,0.0
2023-10-30,55.385,55.385,55.385,55.385,2.0
2023-10-31,55.385,55.385,55.385,55.385,0.0
2023-11-01,55.385,55.385,55.385,55.385,0.0
2023-11-02,55.315,55.315,55.205,55.21,13627.0
2023-11-03,55.21,55.21,55.21,55.21,0.0
2023-11-06,55.87,55.87,55.63,55.63,235.0
2023-11-07,55.63,56.06,55.63,56.06,14.0
2023-11-08,56.06,56.06,56.06,56.06,0.0
2023-11-09,56.785,56.785,56.785,56.785,16.0
2023-11-10,56.92,56.92,56.92,56.92,3.0
2023-11-13,57.485,57.485,57.485,57.485,16.0
2023-11-14,57.495,57.56,57.285,57.295,32.0
2023-11-15,57.295,57.295,57.295,57.295,0.0
2023-11-16,57.295,57.295,57.295,57.295,0.0
2023-11-17,58.085,58.085,58.075,58.075,241.0
2023-11-20,58.075,58.075,58.075,58.075,0.0
2023-11-21,58.075,58.075,58.075,58.075,0.0
2023-11-22,57.73,57.73,57.73,57.73,246.0
2023-11-23,57.73,57.73,57.73,57.73,5.0
2023-11-24,57.73,57.73,57.73,57.73,0.0
2023-11-27,57.73,57.73,57.73,57.73,0.0
2023-11-28,57.16,57.37,57.16,57.37,1103.0
2023-11-29,57.12,57.12,57.12,57.12,7.0
2023-11-30,57.285,57.285,57.285,57.285,1.0
2023-12-01,57.285,57.285,57.285,57.285,0.0
2023-12-04,57.55,57.55,57.55,57.55,1000.0
2023-12-05,57.425,57.925,57.425,57.925,765.0
2023-12-06,57.925,57.925,57.925,57.925,0.0
2023-12-07,57.96,57.96,57.925,57.925,1000.0
2023-12-08,57.925,57.925,57.925,57.925,0.0
2023-12-11,58.22,58.545,58.22,58.345,2337.0
2023-12-12,58.345,58.345,58.345,58.345,0.0
2023-12-13,58.765,58.765,58.765,58.765,212.0
2023-12-14,58.765,58.765,58.765,58.765,0.0
2023-12-15,58.765,58.765,58.765,58.765,0.0
2023-12-18,58.705,58.705,58.64,58.695,6808.0
2023-12-19,58.695,58.695,58.695,58.695,0.0
2023-12-20,58.6,58.6,58.6,58.6,0.0
2023-12-21,57.96,58.275,57.94,58.275,18663.0
2023-12-22,58.38,58.38,58.38,58.38,1710.0
2023-12-27,58.455,58.455,58.19,58.43,958.0
2023-12-28,58.43,58.43,58.43,58.43,0.0
2023-12-29,58.43,58.43,58.43,58.43,0.0
2024-01-02,58.43,58.43,58.43,58.43,0.0
2024-01-03,58.39,58.39,58.39,58.39,1000.0
2024-01-04,58.39,58.39,58.39,58.39,0.0
2024-01-05,58.39,58.39,58.39,58.39,0.0
2024-01-08,58.39,58.39,58.39,58.39,0.0
2024-01-09,58.39,58.39,58.39,58.39,0.0
2024-01-10,58.915,58.915,58.895,58.895,230.0
2024-01-11,59.49,59.49,59.49,59.49,1800.0
2024-01-12,59.49,59.49,59.49,59.49,0.0
2024-01-15,59.49,59.49,59.49,59.49,0.0
2024-01-16,59.7,59.7,59.7,59.7,15.0
2024-01-17,60.03,60.03,60.03,60.03,47.0
2024-01-18,60.09,60.09,59.85,59.85,17.0
2024-01-19,60.375,60.375,60.225,60.225,16.0
2024-01-22,60.225,60.225,60.225,60.225,0.0
2024-01-23,60.225,60.225,60.225,60.225,0.0
2024-01-24,61.08,61.08,61.08,61.08,130.0
2024-01-25,61.265,61.265,61.16,61.16,2.0
2024-01-29,61.16,61.16,61.16,61.16,0.0
2024-01-30,61.59,61.645,61.16,61.16,4000.0
2024-01-31,61.16,61.16,61.16,61.16,0.0
2024-02-01,61.58,61.58,61.58,61.58,796.0
2024-02-02,61.58,61.58,61.58,61.58,0.0
2024-02-05,62.78,62.78,62.77,62.78,128.0
2024-02-06,62.735,62.865,62.735,62.865,763.0
2024-02-07,62.76,62.76,62.58,62.655,75.0
2024-02-08,62.655,62.655,62.655,62.655,0.0
2024-02-09,62.655,62.655,62.655,62.655,0.0
2024-02-12,62.655,62.655,62.655,62.655,0.0
2024-02-13,62.655,62.655,62.655,62.655,0.0
2024-02-14,63.365,63.545,63.365,63.365,4575.0
2024-02-15,63.685,63.765,63.365,63.365,282.0
2024-02-16,63.83,63.915,63.695,63.915,51.0
2024-02-19,63.45,63.46,63.4,63.44,436.0
2024-02-20,63.545,63.545,63.475,63.475,379.0
2024-02-21,62.875,62.875,62.56,62.56,1010.0
2024-02-22,63.125,63.125,62.56,62.56,5.0
2024-02-23,63.915,63.915,63.785,63.915,199.0
2024-02-26,64.185,64.185,63.84,63.84,788.0
2024-02-27,64.345,64.345,64.345,64.345,370.0
2024-02-28,64.155,64.195,64.155,64.195,522.0
2024-02-29,64.195,64.195,64.195,64.195,0.0
2024-03-01,64.835,64.835,64.835,64.835,37.0
2024-03-04,64.835,65.08,64.835,65.08,525.0
2024-03-05,65.28,65.28,65.005,65.005,2860.0
2024-03-06,65.005,65.005,65.005,65.005,0.0
2024-03-07,65.005,65.005,65.005,65.005,0.0
2024-03-08,64.815,64.835,64.805,64.805,426.0
2024-03-11,64.345,64.345,64.345,64.345,10.0
2024-03-12,64.155,64.155,64.155,64.155,2.0
2024-03-13,64.155,64.155,64.155,64.155,0.0
2024-03-14,65.1,65.1,65.1,65.1,1360.0
2024-03-15,65.195,65.195,65.1,65.1,10.0
2024-03-18,65.045,65.1,64.975,65.07,2072.0
2024-03-19,65.29,65.3,65.1,65.1,1841.0
2024-03-20,65.785,65.855,65.655,65.665,1068.0
2024-03-21,65.94,65.94,65.655,65.71,300.0
2024-03-22,66.54,66.54,66.19,66.19,248.0
2024-03-25,66.675,66.675,66.195,66.195,78.0
2024-03-26,66.35,66.35,66.17,66.205,2949.0
2024-03-27,66.37,66.59,66.36,66.54,95.0
2024-03-28,66.78,66.81,66.625,66.625,787.0
2024-04-02,66.625,66.625,66.625,66.625,0.0
2024-04-03,66.625,66.625,65.88,65.88,133.0
2024-04-04,65.94,66.035,65.94,66.035,133.0
2024-04-05,64.985,64.985,64.985,64.985,100.0
2024-04-08,65.805,65.825,65.795,65.795,570.0
2024-04-09,65.72,65.72,65.195,65.365,538.0
2024-04-10,65.33,65.33,65.33,65.33,730.0
2024-04-11,65.69,65.69,65.69,65.69,1470.0
2024-04-12,65.69,65.69,65.69,65.69,0.0
2024-04-15,65.91,65.91,65.645,65.645,374.0
2024-04-16,65.29,65.29,65.29,65.29,311.0
2024-04-17,65.565,65.565,65.29,65.29,164.0
2024-04-18,65.29,65.29,64.68,64.785,592.0
2024-04-19,64.755,64.755,64.46,64.46,10.0
2024-04-22,64.9,64.9,64.28,64.69,786.0
2024-04-23,64.88,64.88,64.67,64.67,1198.0
2024-04-24,65.28,65.28,65.185,65.185,800.0
2024-04-26,65.375,65.375,65.375,65.375,1.0
2024-04-29,64.995,65.195,64.745,64.745,191.0
2024-04-30,64.94,65.215,64.94,65.215,1104.0
2024-05-01,65.29,65.29,64.85,64.85,2060.0
2024-05-02,65.045,65.045,64.49,64.49,1717.0
2024-05-03,64.44,64.44,64.22,64.365,2192.0
2024-05-06,64.68,64.68,64.625,64.625,229.0
2024-05-07,64.955,65.15,64.955,65.15,1113.0
2024-05-08,65.775,65.775,65.56,65.56,617.0
2024-05-09,65.92,65.92,65.77,65.77,623.0
2024-05-10,65.77,65.77,65.77,65.77,0.0
2024-05-13,66.09,66.12,65.9,65.9,379.0
2024-05-14,66.065,66.075,65.77,65.77,692.0
2024-05-15,65.95,65.95,65.94,65.94,2253.0
2024-05-16,66.275,66.275,66.055,66.13,302.0
2024-05-17,66.15,66.19,66.065,66.19,2107.0
2024-05-20,66.19,66.19,65.845,65.845,1357.0
2024-05-21,66.455,66.465,66.455,66.465,361.0
2024-05-22,66.655,66.655,66.56,66.56,59.0
2024-05-23,66.865,66.94,66.73,66.94,2144.0
2024-05-24,66.94,66.94,66.53,66.53,2961.0
2024-05-27,66.51,66.51,66.32,66.38,1049.0
2024-05-28,66.38,66.405,66.215,66.38,1466.0
2024-05-29,66.57,66.57,66.035,66.19,96.0
2024-05-30,65.95,65.95,65.77,65.77,4.0
2024-05-31,65.75,65.75,65.75,65.75,290.0
2024-06-03,65.75,65.75,65.75,65.75,450.0
2024-06-04,65.94,65.94,65.655,65.74,955.0
2024-06-05,66.52,66.53,66.18,66.255,19157.0
2024-06-06,66.905,66.905,66.675,66.895,3462.0
2024-06-07,66.95,66.95,66.615,66.615,718.0
2024-06-11,67.35,67.35,67.2,67.275,4470.0
2024-06-12,67.36,67.38,67.295,67.325,8661.0
2024-06-13,67.45,67.525,67.45,67.525,526.0
2024-06-14,67.695,67.695,67.35,67.35,54482.0
2024-06-17,67.38,67.545,67.345,67.44,3509.0
2024-06-18,67.98,67.98,67.665,67.665,2696.0
2024-06-19,67.515,67.535,67.38,67.38,794.0
2024-06-20,67.58,67.64,67.35,67.64,1169.0
2024-06-21,68.105,68.105,67.43,67.44,1232.0
2024-06-24,67.66,67.66,67.37,67.37,3542.0
2024-06-25,67.37,67.42,67.245,67.245,225.0
2024-06-26,69.04,69.04,67.39,67.545,989.0
2024-06-27,67.36,67.56,67.265,67.265,551.0
2024-06-28,67.685,68.085,67.685,68.085,630.0
2024-07-01,67.655,67.665,67.345,67.46,3556.0
2024-07-02,67.57,67.59,67.55,67.59,2438.0
2024-07-03,67.785,67.81,67.645,67.705,3917.0
2024-07-04,67.705,67.705,67.54,67.705,2758.0
2024-07-05,67.635,67.635,67.51,67.58,871.0
2024-07-08,67.6,67.6,67.51,67.51,186.0
2024-07-09,67.83,67.93,67.785,67.785,890.0
2024-07-10,67.795,67.795,67.59,67.59,7875.0
2024-07-11,67.59,68.23,67.59,68.125,3053.0
2024-07-12,67.92,68.015,67.765,67.765,10478.0
2024-07-15,67.795,68.28,67.795,68.125,1427.0
2024-07-16,68.555,68.7,68.465,68.585,4886.0
2024-07-17,69.205,69.205,68.76,68.76,4784.0
2024-07-18,68.76,68.76,68.085,68.095,7612.0
2024-07-19,68.135,68.135,67.9,68.045,1821.0
2024-07-22,68.045,68.045,67.775,67.88,4081.0
2024-07-23,68.78,68.8,68.61,68.61,952.0
2024-07-24,68.63,68.815,68.63,68.815,3567.0
2024-07-25,68.35,68.425,68.075,68.22,1255.0
2024-07-26,68.185,68.185,67.96,67.96,1336.0
2024-07-29,68.865,68.885,68.65,68.76,5141.0
2024-07-30,68.505,68.505,68.445,68.445,573.0
2024-07-31,68.65,69.4,68.62,69.355,33799.0
2024-08-01,69.84,69.9,69.605,69.725,5471.0
2024-08-02,68.68,68.71,67.85,67.85,4106.0
2024-08-05,68.0,68.0,66.115,66.115,17973.0
2024-08-06,65.84,66.535,65.84,66.505,4162.0
2024-08-07,66.505,66.505,66.085,66.425,3891.0
2024-08-08,65.775,65.83,65.415,65.45,963.0
2024-08-09,66.565,66.565,66.33,66.505,1704.0
2024-08-12,66.77,67.005,66.76,66.815,1497.0
2024-08-13,67.015,67.08,66.78,67.08,4286.0
2024-08-14,67.305,67.57,67.305,67.54,2235.0
2024-08-15,68.095,68.095,67.92,67.98,512.0
2024-08-16,68.955,68.995,68.78,68.965,2235.0
2024-08-19,68.595,68.63,68.26,68.26,2193.0
2024-08-20,68.425,68.76,68.425,68.555,2469.0
2024-08-21,68.36,68.445,68.195,68.445,1814.0
2024-08-22,68.7,68.74,68.575,68.575,459.0
2024-08-23,68.62,68.69,68.425,68.69,5787.0
2024-08-26,68.505,68.555,68.28,68.37,2185.0
2024-08-27,68.535,68.555,68.26,68.4,941.0
2024-08-28,68.38,68.38,68.115,68.175,306.0
2024-08-29,67.635,67.93,67.635,67.705,906.0
2024-08-30,68.21,68.23,67.99,68.145,3115.0
2024-09-02,68.78,68.855,68.65,68.65,565.0
2024-09-03,68.805,69.11,68.595,69.11,3064.0
2024-09-04,68.055,68.055,67.675,67.805,2672.0
2024-09-05,67.86,67.98,67.695,67.695,887.0
2024-09-06,67.54,67.615,67.43,67.43,447.0
2024-09-09,67.235,67.48,67.19,67.48,2521.0
2024-09-10,68.025,68.045,67.755,67.755,3015.0
2024-09-11,67.93,68.005,67.775,67.98,4025.0
2024-09-12,68.66,68.66,68.415,68.415,1346.0
2024-09-13,68.575,68.585,68.435,68.565,1552.0
2024-09-16,69.04,69.11,68.925,69.09,539.0
2024-09-17,68.62,68.79,68.515,68.79,3776.0
2024-09-18,69.01,69.01,68.79,68.79,2329.0
2024-09-19,68.985,68.985,68.7,68.945,2684.0
2024-09-20,69.275,69.285,68.955,68.955,86.0
2024-09-23,68.79,69.15,68.65,68.66,10322.0
2024-09-24,68.825,68.825,68.525,68.74,1674.0
2024-09-25,68.24,68.495,68.24,68.475,4603.0
2024-09-26,69.14,69.16,69.06,69.16,1176.0
2024-09-27,69.03,69.13,68.73,69.09,3408.0
2024-09-30,69.09,69.09,68.28,68.28,1205.0
2024-10-01,69.785,69.785,68.29,68.29,882.0
2024-10-02,68.28,68.28,67.94,67.97,554.0
2024-10-03,68.405,68.435,68.105,68.28,884.0
2024-10-04,68.465,68.555,68.37,68.505,1331.0
2024-10-07,69.345,69.55,69.285,69.285,129.0
2024-10-08,69.44,69.44,69.295,69.295,314.0
2024-10-09,69.9,69.9,69.87,69.9,1055.0
2024-10-10,70.65,70.67,70.38,70.395,2928.0
2024-10-11,70.32,70.35,70.105,70.105,1709.0
2024-10-14,70.585,70.64,70.405,70.405,1260.0
2024-10-15,71.47,71.47,71.18,71.265,1347.0
2024-10-16,71.11,71.13,70.975,70.99,3957.0
2024-10-17,71.57,71.58,70.905,70.905,1107.0
2024-10-18,69.715,71.1,69.715,71.0,1292.0
2024-10-21,71.45,71.45,71.11,71.11,815.0
2024-10-22,71.625,71.625,71.225,71.255,281.0
2024-10-23,71.275,71.335,71.13,71.195,11251.0
2024-10-24,71.18,71.195,70.915,70.915,926.0
2024-10-25,71.4,71.4,71.345,71.4,761.0
2024-10-28,71.97,72.015,71.83,71.83,449.0
2024-10-29,72.045,72.24,71.9,72.165,672.0
2024-10-30,72.535,72.61,72.445,72.61,975.0
2024-10-31,71.78,71.82,71.735,71.745,1814.0
2024-11-01,70.77,70.835,70.445,70.835,747.0
2024-11-04,70.915,70.935,70.74,70.935,1925.0
2024-11-05,71.0,71.0,70.67,70.77,5980.0
2024-11-06,71.725,72.7,71.48,72.7,2160.0
2024-11-07,72.97,72.97,72.155,72.66,680.0
2024-11-08,72.485,72.66,72.29,72.63,255.0
2024-11-11,73.4,73.41,73.39,73.39,621.0
2024-11-12,73.605,73.625,73.325,73.325,1136.0
2024-11-13,73.325,73.695,73.325,73.695,2679.0
2024-11-14,74.125,74.385,74.115,74.3,1747.0
2024-11-15,74.24,74.24,73.605,73.975,1774.0
2024-11-18,73.275,73.345,72.955,73.0,738.0
2024-11-19,73.01,73.245,72.76,73.245,1778.0
2024-11-20,72.99,73.325,72.485,72.485,8720.0
2024-11-21,73.0,73.0,72.545,72.77,965.0
2024-11-22,73.45,73.575,73.1,73.575,2056.0
2024-11-25,73.635,73.755,73.305,73.755,678.0
2024-11-26,74.31,74.34,74.155,74.155,1995.0
2024-11-27,74.61,74.62,74.385,74.415,2783.0
2024-11-28,74.25,74.31,73.92,74.16,4023.0
2024-11-29,74.135,74.16,73.86,73.86,405.0
2024-12-02,74.62,74.64,74.21,74.24,1044.0
2024-12-03,75.06,75.245,74.905,75.225,2269.0
2024-12-04,75.155,75.165,75.155,75.165,90.0
2024-12-05,76.2,76.2,75.8,75.895,1646.0
2024-12-06,75.995,75.995,75.685,75.685,442.0
2024-12-09,76.66,76.74,76.355,76.405,2707.0
2024-12-10,75.86,76.085,75.685,75.94,784.0
2024-12-11,75.985,76.27,75.955,76.16,760.0
2024-12-12,76.455,76.455,76.375,76.405,813.0
2024-12-13,76.405,76.63,76.405,76.61,1542.0
2024-12-16,76.415,76.455,76.2,76.26,1185.0
2024-12-17,76.32,76.535,76.055,76.535,2254.0
2024-12-18,76.385,76.745,76.385,76.73,539.0
2024-12-19,76.025,76.135,75.615,75.95,2044.0
2024-12-20,75.595,75.595,74.97,74.97,2123.0
2024-12-23,76.135,76.135,75.78,75.83,4422.0
2024-12-24,76.495,79.985,75.87,79.985,3045.0
2024-12-27,77.52,80.14,77.08,77.11,596.0
2024-12-30,76.805,76.845,76.24,76.24,878.0
2024-12-31,76.115,76.15,76.115,76.15,534.0
2025-01-02,76.455,76.465,76.29,76.33,578.0
2025-01-03,76.065,76.125,75.695,76.105,831.0
2025-01-06,76.26,76.66,76.085,76.55,3724.0
2025-01-07,76.7,76.7,76.355,76.6,259.0
2025-01-08,76.345,76.475,75.92,76.29,1470.0
2025-01-09,76.415,76.425,76.415,76.425,167.0
2025-01-10,76.57,76.57,76.085,76.56,190.0
2025-01-13,76.015,76.015,75.5,75.83,1523.0
2025-01-14,75.92,75.995,75.645,75.75,1455.0
2025-01-15,75.91,76.005,75.53,75.53,1712.0
2025-01-16,76.72,76.72,76.57,76.57,3.0
2025-01-17,76.765,76.97,76.72,76.97,552.0
2025-01-20,77.54,77.54,77.03,77.05,1314.0
2025-01-21,77.145,77.195,76.915,77.09,2126.0
2025-01-22,77.635,77.635,77.315,77.585,1929.0
2025-01-23,77.735,77.735,77.54,77.595,1629.0
2025-01-24,78.115,78.125,77.655,77.655,1302.0
2025-01-28,77.8,77.8,77.11,77.5,739.0
2025-01-29,78.015,78.24,77.9,77.9,1646.0
2025-01-30,78.045,78.27,77.92,78.115,2227.0
2025-01-31,78.61,78.69,78.31,78.32,1058.0
2025-02-03,77.77,77.77,77.335,77.335,159.0
2025-02-04,77.735,77.735,77.48,77.48,15.0
2025-02-05,77.44,77.47,77.01,77.01,1931.0
2025-02-06,77.74,77.78,77.41,77.585,1305.0
2025-02-07,77.945,77.945,77.565,77.77,1092.0
2025-02-10,78.035,78.035,77.335,77.34,1250.0
2025-02-11,77.735,77.735,77.595,77.595,484.0
2025-02-12,77.635,77.665,77.36,77.36,559.0
2025-02-13,77.88,77.88,77.625,77.625,207.0
2025-02-14,78.2,78.2,77.77,77.85,935.0
2025-02-17,77.76,77.76,77.545,77.645,1928.0
2025-02-18,77.955,78.005,77.83,77.995,1873.0
2025-02-19,77.965,77.965,77.635,77.635,448.0
2025-02-20,77.75,77.89,77.665,77.85,256.0
2025-02-21,77.85,77.85,77.03,77.03,268.0
2025-02-24,77.175,77.175,76.7,76.73,2132.0
2025-02-25,76.69,76.72,76.34,76.59,1139.0
2025-02-26,76.69,76.745,76.58,76.745,1231.0
2025-02-27,77.14,77.145,76.805,77.145,1676.0
2025-02-28,76.855,76.94,76.515,76.865,1922.0
2025-03-03,77.645,77.975,77.645,77.975,1658.0
2025-03-04,76.885,77.195,76.885,77.12,146.0
2025-03-05,76.18,76.475,76.085,76.475,665.0
2025-03-06,76.045,76.045,75.52,75.83,920.0
2025-03-07,75.195,75.335,75.195,75.305,505.0
2025-03-10,75.45,75.45,75.185,75.185,587.0
2025-03-11,73.94,74.005,73.52,73.81,3415.0
2025-03-12,73.615,73.615,73.215,73.605,643.0
2025-03-13,73.665,73.695,73.07,73.07,971.0
2025-03-14,73.42,73.49,73.03,73.49,1677.0
2025-03-17,73.725,73.82,73.4,73.4,1200.0
2025-03-18,73.965,73.985,73.54,73.82,2378.0
2025-03-19,73.645,73.83,73.45,73.745,2635.0
2025-03-20,74.365,74.515,74.365,74.515,28.0
2025-03-21,74.7,74.845,74.445,74.845,326.0
2025-03-24,75.15,75.255,74.945,74.945,2428.0
2025-03-25,75.575,75.635,75.245,75.4,2464.0
2025-03-26,75.82,75.82,75.595,75.745,4009.0
2025-03-27,74.855,74.875,74.505,74.515,372.0
2025-03-28,74.415,74.72,74.415,74.57,129.0
2025-03-31,72.875,73.255,72.875,73.255,706.0
2025-04-01,74.045,74.045,73.53,73.53,908.0
2025-04-02,73.54,73.54,73.51,73.51,558.0
2025-04-03,72.555,72.75,72.525,72.525,272.0
2025-04-04,71.705,71.705,70.76,71.17,1513.0
2025-04-07,70.525,70.525,67.81,67.81,2498.0
2025-04-08,70.35,70.805,70.35,70.545,1740.0
2025-04-09,68.165,68.545,68.135,68.135,997.0
2025-04-10,73.235,73.235,72.475,72.525,133.0
2025-04-11,69.605,70.885,69.16,70.885,91.0
2025-04-14,70.945,71.18,70.885,70.985,622.0
2025-04-15,70.62,70.68,70.025,70.025,1209.0
2025-04-16,69.775,69.92,69.395,69.395,617.0
2025-04-17,69.335,69.93,69.245,69.93,1871.0
2025-04-22,70.065,70.065,67.43,67.785,1156.0
2025-04-23,70.33,70.33,70.015,70.28,1101.0
2025-04-24,70.66,70.66,70.6,70.6,9.0
2025-04-28,71.82,71.85,71.52,71.57,1002.0
2025-04-29,71.82,71.82,71.44,71.8,158559.0
2025-04-30,72.145,72.145,71.85,71.85,383.0
2025-05-01,72.66,72.915,72.66,72.67,189.0
2025-05-02,73.03,73.03,72.785,72.785,542.0
2025-05-05,72.62,72.7,72.545,72.65,37.0
2025-05-06,72.74,72.76,72.495,72.72,332.0
2025-05-07,72.495,72.525,72.105,72.105,398.0
2025-05-08,72.75,73.245,72.75,73.02,130.0
2025-05-09,73.52,73.735,73.235,73.38,5727.0
2025-05-12,74.16,74.18,73.82,74.105,1812.0
2025-05-13,75.715,75.75,74.955,74.955,2631.0
2025-05-14,74.525,75.07,74.435,74.96,6964.0
2025-05-15,75.355,75.355,74.945,74.945,91.0
2025-05-16,75.76,75.84,75.75,75.84,1914.0
2025-05-19,75.84,75.84,75.695,75.695,732.0
2025-05-20,76.085,76.24,75.91,76.045,1058.0
2025-05-21,76.455,76.455,76.005,76.005,1981.0
2025-05-22,75.44,75.695,74.935,75.285,1000.0
2025-05-23,75.47,75.47,75.01,75.01,43.0
2025-05-26,74.835,74.835,74.23,74.76,1596.0
2025-05-27,75.14,75.345,74.67,75.345,1386.0
2025-05-28,75.82,76.24,75.82,76.19,734.0
2025-05-29,76.825,77.06,76.59,76.96,2081.0
2025-05-30,75.83,76.135,75.83,76.115,9197.0
2025-06-02,75.89,75.89,75.1,75.4,7064.0
2025-06-03,75.655,75.965,75.235,75.92,5367.0
2025-06-04,76.415,76.415,76.035,76.055,7538.0
2025-06-05,76.085,76.085,75.91,75.91,129.0
2025-06-06,75.88,76.785,75.5,75.665,2753.0
2025-06-10,76.27,76.59,76.25,76.27,137.0
2025-06-11,76.515,76.515,76.115,76.115,454.0
2025-06-12,76.085,76.525,76.085,76.525,3398.0
2025-06-13,75.88,76.17,75.81,76.17,1565.0
2025-06-16,76.17,76.525,75.92,76.375,584.0
2025-06-17,76.375,76.375,75.695,75.75,2050.0
2025-06-18,76.3,76.31,75.89,76.075,291.0
2025-06-19,75.95,76.075,75.5,76.075,1053.0
2025-06-20,76.385,76.385,75.79,75.88,2611.0
2025-06-23,75.88,76.6,75.85,76.26,3875.0
2025-06-24,76.825,77.11,76.825,77.11,1167.0
2025-06-25,77.11,77.52,77.11,77.165,721.0
2025-06-26,77.04,77.145,77.02,77.13,1524.0
2025-06-27,77.36,77.545,77.255,77.545,1416.0
2025-06-30,78.14,78.28,78.14,78.2,961.0
2025-07-01,77.86,77.86,77.52,77.78,590.0
2025-07-02,77.97,77.97,77.66,77.66,829.0
2025-07-03,78.16,78.32,77.83,78.29,4593.0
2025-07-04,78.3,78.54,78.28,78.44,460.0
2025-07-07,78.86,79.06,78.73,79.06,3540.0
2025-07-08,79.06,79.06,78.17,78.34,2254.0
2025-07-09,78.52,78.68,78.52,78.56,662.0
2025-07-10,78.56,78.77,78.56,78.65,3351.0
2025-07-11,78.35,78.35,78.19,78.28,129.0
2025-07-14,77.85,78.06,77.72,78.06,605.0
2025-07-15,78.7,78.75,78.43,78.55,876.0
2025-07-16,78.39,78.39,77.94,78.14,483.0
2025-07-17,78.79,79.16,78.55,79.12,4193.0
2025-07-18,79.3,79.99,79.29,79.6,3747.0
2025-07-21,79.6,79.74,79.34,79.34,4876.0
2025-07-22,79.36,79.45,79.1,79.33,3760.0
2025-07-23,79.29,79.31,78.88,78.88,3457.0
2025-07-24,79.49,79.51,79.25,79.25,1224.0
2025-07-25,79.47,79.71,79.26,79.66,3711.0
2025-07-28,80.0,80.25,80.0,80.24,1949.0
2025-07-29,80.19,80.23,80.07,80.19,6513.0
2025-07-30,80.11,80.13,80.06,80.13,1694.0
2025-07-31,81.14,81.14,80.66,80.96,3713.0
2025-08-01,80.08,80.68,80.08,80.28,1490.0
2025-08-04,78.82,80.28,78.61,78.99,1258.0
2025-08-05,79.93,80.13,79.62,80.13,118.0
2025-08-06,79.57,79.63,79.25,79.63,1141.0
2025-08-07,79.54,79.54,79.31,79.31,437.0
2025-08-08,79.53,79.79,79.47,79.47,528.0
2025-08-11,79.47,80.3,79.47,80.2,786.0
2025-08-12,79.6,80.18,79.6,80.18,2702.0
2025-08-13,80.74,80.75,80.71,80.75,1282.0
2025-08-14,80.53,80.53,80.53,80.53,376.0
2025-08-15,81.45,81.59,81.19,81.19,1482.0
2025-08-18,81.33,81.34,80.9,81.2,4423.0
2025-08-19,81.01,81.75,80.92,80.93,6517.0
2025-08-20,81.13,81.59,81.13,81.52,1968.0
2025-08-21,81.79,81.79,81.78,81.78,118.0
2025-08-22,81.79,81.79,81.5,81.61,66.0
2025-08-25,82.03,82.03,81.9,81.9,17.0
2025-08-26,81.52,81.52,81.2,81.42,7129.0
2025-08-27,81.58,81.68,81.58,81.66,257.0
2025-08-28,81.26,81.5,81.01,81.5,780.0
2025-08-29,81.5,81.5,80.96,81.2,1447.0
2025-09-01,81.01,81.05,80.38,80.39,776.0
2025-09-02,80.74,80.78,80.43,80.76,524.0
2025-09-03,80.8,80.8,80.13,80.13,563.0
2025-09-04,80.78,80.89,80.78,80.89,340.0
2025-09-05,81.69,81.69,81.12,81.17,852.0
2025-09-08,81.22,81.22,81.03,81.03,5643.0
2025-09-09,80.56,80.9,80.54,80.74,1590.0
2025-09-10,81.24,81.24,80.7,80.7,393.0
2025-09-11,80.51,81.05,80.51,81.04,3627.0
2025-09-12,80.79,80.98,80.65,80.69,1133.0
2025-09-15,80.92,80.97,80.66,80.94,954.0
2025-09-16,80.95,81.38,80.95,81.05,3843.0
2025-09-17,81.16,81.16,80.47,80.47,788.0
2025-09-18,81.08,81.69,81.02,81.69,1248.0
2025-09-19,82.14,82.29,81.9,81.9,1872.0
2025-09-22,81.9,82.58,81.9,82.53,368.0
2025-09-23,82.52,83.35,82.52,83.05,5354.0
2025-09-24,82.26,82.39,82.18,82.26,3442.0
2025-09-25,82.4,82.4,82.31,82.31,384.0
2025-09-26,82.05,82.52,82.05,82.44,2148.0
2025-09-29,82.85,82.87,82.8,82.83,2022.0
2025-09-30,82.83,82.83,82.29,82.36,1123.0
2025-10-01,82.42,82.42,82.29,82.32,273.0
2025-10-02,82.97,82.97,82.51,82.87,1565.0
2025-10-03,82.95,83.49,82.95,83.49,2583.0
2025-10-06,83.4,83.57,83.02,83.51,434.0
2025-10-07,83.28,83.35,83.24,83.35,3017.0
2025-10-08,83.35,83.64,83.35,83.59,838.0
2025-10-09,83.79,83.79,83.39,83.45,811.0
2025-10-10,83.82,83.83,83.45,83.45,149.0
2025-10-13,83.72,83.72,82.71,82.71,57.0
2025-10-14,82.71,83.71,82.71,83.54,253.0
2025-10-15,83.83,83.83,83.66,83.73,1071.0
2025-10-16,84.05,84.27,83.9,84.2,4395.0
2025-10-17,84.2,84.2,83.58,83.88,1088.0
2025-10-20,84.05,84.33,84.05,84.33,2761.0
2025-10-21,84.72,84.87,84.64,84.82,3677.0
2025-10-22,84.83,84.9,84.35,84.9,1971.0
2025-10-23,84.73,84.73,84.56,84.61,451.0
2025-10-24,84.7,84.94,84.7,84.92,7356.0
2025-10-27,85.41,85.46,85.41,85.46,819.0
2025-10-28,85.55,85.55,85.35,85.38,2566.0
2025-10-29,85.27,85.27,84.8,85.11,2391.0
2025-10-30,84.99,85.35,84.72,84.72,558.0
2025-10-31,85.29,85.29,84.97,85.27,192.0
2025-11-03,85.21,85.36,84.67,84.67,479.0
2025-11-04,84.67,85.03,84.5,84.5,536.0
2025-11-05,84.44,84.5,84.44,84.5,4318.0
2025-11-06,85.13,85.2,84.71,84.71,20716.0
2025-11-07,84.84,84.84,84.34,84.76,2205.0
2025-11-10,85.0,85.0,84.41,84.41,2098.0
2025-11-11,85.33,85.44,85.12,85.43,2679.0
2025-11-12,85.71,85.78,85.71,85.78,977.0
2025-11-13,85.68,85.68,85.2,85.62,231.0
2025-11-14,85.4,85.4,84.18,84.57,2941.0
2025-11-17,84.52,84.81,84.29,84.81,8044.0
2025-11-18,84.22,84.25,83.55,83.55,1742.0
2025-11-19,82.71,83.46,82.71,83.31,1863.0
2025-11-20,84.46,84.66,84.04,84.66,6348.0
2025-11-21,84.66,84.66,82.88,83.33,957.0
2025-11-24,84.14,84.22,83.66,83.67,1431.0
2025-11-25,84.0,84.81,84.0,84.79,5056.0
2025-11-26,85.02,85.44,85.0,85.41,687.0