Date,Open,High,Low,Close,Volume
2024-04-04,57.56021640073692,57.56021640073692,57.56021640073692,57.56021640073692,59.0
2024-04-05,56.74619841668005,56.74619841668005,56.74619841668005,56.74619841668005,500.0
2024-04-09,57.34445439017302,57.34445439017302,57.34445439017302,57.34445439017302,1557.0
2024-04-10,57.14830326591448,57.17772456887307,57.14830326591448,57.16791871497499,2013.0
2024-04-12,57.26599240650419,57.26599240650419,57.25618655257401,57.25618655257401,311.0
2024-04-15,56.49119963495532,56.54024012894902,56.49119963495532,56.54024012894902,1349.0
2024-04-16,55.8831330583769,55.89294265322291,55.8831330583769,55.89294265322291,458.0
2024-04-18,55.79486727811289,55.79486727811289,55.79486727811289,55.79486727811289,48.0
2024-04-19,55.02007181474376,55.02007181474376,55.02007181474376,55.02007181474376,11.0
2024-04-22,55.304494217240936,55.304494217240936,55.304494217240936,55.304494217240936,14.0
2024-04-23,55.65756556763701,55.65756556763701,55.65756556763701,55.65756556763701,73.0
2024-05-01,56.13813109099795,56.13813109099795,56.13813109099795,56.13813109099795,47.0
2024-05-03,56.16755370353096,56.16755370353096,56.16755370353096,56.16755370353096,260.0
2024-05-08,57.236571477552005,57.236571477552005,57.236571477552005,57.236571477552005,8.0
2024-05-10,57.91328775113298,57.91328775113298,57.91328775113298,57.91328775113298,132.0
2024-05-13,58.021170663754,58.021170663754,58.021170663754,58.021170663754,1580.0
2024-05-14,57.92309910332212,57.92309910332212,57.92309910332212,57.92309910332212,262.0
2024-05-15,58.18789880144103,58.18789880144103,58.18789880144103,58.18789880144103,78.0
2024-05-17,58.57038894969195,58.57038894969195,58.57038894969195,58.57038894969195,11.0
2024-05-20,58.74692843956814,58.74692843956814,58.74692843956814,58.74692843956814,97.0
2024-05-21,58.43308723921607,58.43308723921607,58.43308723921607,58.43308723921607,242.0
2024-05-22,58.815577387467,58.815577387467,58.815577387467,58.815577387467,7.0
2024-05-23,58.815577387467,58.815577387467,58.815577387467,58.815577387467,1.0
2024-05-24,58.30558925157305,58.30558925157305,58.30558925157305,58.30558925157305,2989.0
2024-05-28,58.41347402429096,58.70769828952413,58.40366442873328,58.70769828952413,1527.0
2024-05-29,58.46250985174908,58.46250985174908,58.46250985174908,58.46250985174908,9.0
2024-05-30,57.668099313357935,57.668099313357935,57.668099313357935,57.668099313357935,82.0
2024-05-31,57.91329081519908,57.952521715855134,57.91329081519908,57.952521715855134,94.0
2024-06-03,58.60961909973596,58.60961909973596,58.60961909973596,58.60961909973596,500.0
2024-06-04,58.21732085350479,58.34481940161706,58.21732085350479,58.34481940161706,1161.0
2024-06-05,58.335,58.345,58.335,58.335,313.0
2024-06-06,58.855,58.855,58.845,58.845,274.0
2024-06-07,58.845,58.845,58.845,58.845,0.0
2024-06-11,58.845,58.845,58.845,58.845,0.0
2024-06-12,58.845,58.845,58.845,58.845,0.0
2024-06-13,59.58,59.58,59.57,59.57,23.0
2024-06-14,59.57,59.57,59.57,59.57,0.0
2024-06-17,58.955,58.955,58.955,58.955,57.0
2024-06-18,58.955,58.955,58.955,58.955,0.0
2024-06-19,59.72,59.72,59.72,59.72,15.0
2024-06-20,59.72,59.72,59.72,59.72,0.0
2024-06-21,59.775,59.775,59.775,59.775,116.0
2024-06-24,59.59,59.6,59.59,59.6,14.0
2024-06-25,59.71,59.71,59.71,59.71,11.0
2024-06-26,59.71,59.845,59.71,59.845,35.0
2024-06-27,59.845,59.845,59.845,59.845,0.0
2024-06-28,59.995,59.995,59.995,59.995,367.0
2024-07-01,58.595,58.635,58.24,58.635,3565.0
2024-07-02,59.65,59.73,59.65,59.73,1159.0
2024-07-03,60.115,60.125,60.115,60.115,1510.0
2024-07-04,60.345,60.43,60.345,60.43,479.0
2024-07-05,60.355,60.355,60.355,60.355,0.0
2024-07-08,60.355,60.49,60.225,60.225,1501.0
2024-07-09,60.805,60.805,60.795,60.805,318.0
2024-07-10,60.67,60.67,60.67,60.67,26.0
2024-07-11,61.23,61.23,61.23,61.23,130.0
2024-07-12,60.985,60.995,60.985,60.995,171.0
2024-07-15,61.3,61.3,61.3,61.3,214.0
2024-07-16,61.3,61.3,61.3,61.3,0.0
2024-07-17,61.3,61.3,61.3,61.3,0.0
2024-07-18,60.74,60.74,60.74,60.74,175.0
2024-07-19,60.74,60.74,60.74,60.74,0.0
2024-07-22,59.88,59.96,59.88,59.96,454.0
2024-07-23,60.4,60.4,60.025,60.285,429.0
2024-07-24,60.055,60.055,60.055,60.055,28.0
2024-07-25,59.05,59.08,59.05,59.08,332.0
2024-07-26,58.95,58.95,58.95,58.95,201.0
2024-07-29,58.95,58.95,58.95,58.95,0.0
2024-07-30,58.95,58.95,58.95,58.95,0.0
2024-07-31,59.69,59.69,59.69,59.69,54.0
2024-08-01,59.7,59.7,59.69,59.69,1059.0
2024-08-02,58.31,58.31,58.31,58.31,1.0
2024-08-05,56.46,56.46,56.325,56.325,203.0
2024-08-06,56.81,56.875,56.53,56.53,972.0
2024-08-07,57.31,57.31,57.3,57.3,254.0
2024-08-08,56.72,56.72,56.61,56.61,719.0
2024-08-09,57.39,57.39,57.28,57.39,2666.0
2024-08-12,58.005,58.005,58.005,58.005,95.0
2024-08-13,58.11,58.11,57.835,57.835,167.0
2024-08-14,58.82,58.84,58.82,58.84,1089.0
2024-08-15,59.16,59.16,59.16,59.16,387.0
2024-08-16,60.095,60.155,60.095,60.155,1475.0
2024-08-19,60.025,60.025,60.025,60.025,360.0
2024-08-20,60.59,60.59,60.53,60.55,463.0
2024-08-21,60.5,60.5,60.5,60.5,797.0
2024-08-22,60.335,60.6,60.335,60.6,224.0
2024-08-23,60.6,60.6,60.6,60.6,0.0
2024-08-26,60.76,60.815,60.45,60.45,760.0
2024-08-27,60.71,60.71,60.71,60.71,59.0
2024-08-28,60.72,60.75,60.72,60.75,4.0
2024-08-29,60.66,60.66,60.66,60.66,522.0
2024-08-30,60.7,60.72,60.7,60.72,257.0
2024-09-02,60.995,60.995,60.68,60.68,84.0
2024-09-03,60.68,60.68,60.68,60.68,0.0
2024-09-04,58.86,58.92,58.86,58.92,186.0
2024-09-05,59.565,59.565,59.565,59.565,805.0
2024-09-06,59.12,59.12,59.12,59.12,46.0
2024-09-09,58.85,58.85,58.85,58.85,46.0
2024-09-10,58.8,58.83,58.8,58.83,1518.0
2024-09-11,58.87,58.99,58.87,58.99,92.0
2024-09-12,60.045,60.045,60.045,60.045,111.0
2024-09-13,59.97,59.97,59.97,59.97,1001.0
2024-09-16,59.97,59.97,59.97,59.97,0.0
2024-09-17,60.53,60.53,60.43,60.43,4.0
2024-09-18,60.43,60.43,60.375,60.375,170.0
2024-09-19,60.53,60.935,60.53,60.935,5441.0
2024-09-20,61.3,61.3,60.985,60.985,353.0
2024-09-23,61.27,61.27,61.27,61.27,167.0
2024-09-24,61.29,61.29,61.29,61.29,47.0
2024-09-25,61.155,61.27,61.155,61.27,88.0
2024-09-26,61.615,61.625,61.615,61.625,40.0
2024-09-27,61.805,61.805,61.805,61.805,852.0
2024-09-30,61.605,61.695,61.605,61.675,3936.0
2024-10-01,61.675,61.675,61.675,61.675,0.0
2024-10-02,61.22,61.22,61.22,61.22,116.0
2024-10-03,61.31,61.31,61.31,61.31,562.0
2024-10-04,61.31,61.31,61.31,61.31,0.0
2024-10-07,61.795,61.795,61.45,61.45,562.0
2024-10-08,61.44,61.44,61.44,61.44,322.0
2024-10-09,61.765,61.765,61.675,61.685,286.0
2024-10-10,61.685,61.685,61.685,61.685,0.0
2024-10-11,62.19,62.19,62.19,62.19,381.0
2024-10-14,62.455,62.455,62.455,62.455,2449.0
2024-10-15,63.06,63.06,63.06,63.06,373.0
2024-10-16,62.395,62.435,62.385,62.415,1115.0
2024-10-17,62.17,62.495,62.15,62.495,293.0
2024-10-18,62.615,62.615,62.615,62.615,114.0
2024-10-21,62.89,62.89,62.89,62.89,261.0
2024-10-22,62.585,62.585,62.585,62.585,246.0
2024-10-23,62.585,62.585,62.565,62.565,136.0
2024-10-24,61.785,61.785,61.785,61.785,69.0
2024-10-25,62.0,62.01,62.0,62.01,351.0
2024-10-28,62.04,62.345,62.03,62.345,2167.0
2024-10-29,62.14,62.425,62.13,62.21,2308.0
2024-10-30,62.21,62.21,62.21,62.21,38.0
2024-10-31,61.805,61.805,61.805,61.805,154.0
2024-11-01,61.105,61.115,61.105,61.115,576.0
2024-11-04,61.115,61.115,61.115,61.115,0.0
2024-11-05,61.44,61.44,61.44,61.44,1.0
2024-11-06,62.21,62.21,62.15,62.15,332.0
2024-11-07,62.76,62.82,62.705,62.76,4235.0
2024-11-08,63.165,63.485,63.165,63.485,112.0
2024-11-11,63.7,63.73,63.7,63.73,153.0
2024-11-12,63.315,63.315,63.315,63.315,99.0
2024-11-13,63.425,63.435,63.425,63.425,284.0
2024-11-14,63.435,63.445,63.425,63.445,1757.0
2024-11-15,62.78,63.11,62.78,63.11,1015.0
2024-11-18,62.585,62.585,62.585,62.585,323.0
2024-11-19,62.79,62.79,62.79,62.79,351.0
2024-11-20,62.79,62.79,62.79,62.79,0.0
2024-11-21,62.585,62.585,62.585,62.585,1.0
2024-11-22,63.1,63.135,63.1,63.135,1423.0
2024-11-25,63.235,63.235,63.155,63.155,3367.0
2024-11-26,63.335,63.335,63.145,63.145,636.0
2024-11-27,63.335,63.335,63.335,63.335,199.0
2024-11-28,63.64,63.64,63.64,63.64,55.0
2024-11-29,63.405,63.495,63.405,63.495,578.0
2024-12-02,63.55,63.75,63.55,63.75,1338.0
2024-12-03,63.515,63.9,63.505,63.9,1489.0
2024-12-04,64.055,64.055,64.055,64.055,433.0
2024-12-05,64.165,64.165,64.165,64.165,26.0
2024-12-06,64.145,64.47,64.145,64.47,531.0
2024-12-09,64.63,64.63,64.63,64.63,479.0
2024-12-10,64.37,64.37,64.255,64.35,1767.0
2024-12-11,63.84,63.84,63.84,63.84,155.0
2024-12-12,63.84,63.84,63.84,63.84,0.0
2024-12-13,64.33,64.34,64.33,64.34,175.0
2024-12-16,64.245,64.245,64.235,64.235,941.0
2024-12-17,64.235,64.235,64.235,64.235,0.0
2024-12-18,64.105,64.235,64.105,64.235,1.0
2024-12-19,62.515,62.515,62.515,62.515,540.0
2024-12-20,62.445,62.455,61.825,62.09,277.0
2024-12-23,62.705,62.9,62.565,62.585,4810.0
2024-12-24,62.78,63.11,62.78,63.11,210.0
2024-12-27,63.77,63.77,63.77,63.77,68.0
2024-12-30,63.77,63.77,63.77,63.77,0.0
2024-12-31,62.695,62.75,62.625,62.75,876.0
2025-01-02,62.725,62.82,62.725,62.82,90.0
2025-01-03,62.605,62.82,62.605,62.82,110.0
2025-01-06,63.125,63.145,62.9,63.145,1577.0
2025-01-07,63.145,63.145,63.145,63.145,0.0
2025-01-08,63.11,63.11,62.76,62.76,496.0
2025-01-09,62.76,62.76,62.76,62.76,0.0
2025-01-10,62.76,62.76,62.76,62.76,0.0
2025-01-13,62.11,62.11,61.825,61.895,1233.0
2025-01-14,62.08,62.08,61.945,61.945,361.0
2025-01-15,62.32,62.32,62.32,62.32,1.0
2025-01-16,63.285,63.295,63.285,63.295,685.0
2025-01-17,62.89,63.385,62.89,63.385,178.0
2025-01-20,63.82,63.82,63.82,63.82,1015.0
2025-01-21,63.82,63.82,63.82,63.82,0.0
2025-01-22,64.145,64.48,64.145,64.145,272.0
2025-01-23,64.48,64.48,64.48,64.48,0.0
2025-01-24,64.975,64.995,64.975,64.995,667.0
2025-01-28,63.975,63.975,63.81,63.81,288.0
2025-01-29,64.57,64.61,64.57,64.61,547.0
2025-01-30,64.265,64.265,64.265,64.265,11.0
2025-01-31,64.265,64.265,64.265,64.265,0.0
2025-02-03,62.545,62.545,61.745,61.745,15.0
2025-02-04,63.495,63.64,63.495,63.64,430.0
2025-02-05,64.255,64.37,64.245,64.37,218.0
2025-02-06,64.55,64.55,64.37,64.37,43.0
2025-02-07,64.38,64.38,64.38,64.38,310.0
2025-02-10,64.36,64.44,64.32,64.32,478.0
2025-02-11,64.59,64.59,64.59,64.59,549.0
2025-02-12,64.58,64.58,64.58,64.58,0.0
2025-02-13,64.58,64.58,64.58,64.58,0.0
2025-02-14,64.58,65.21,64.58,65.085,4389.0
2025-02-17,65.11,65.12,64.975,65.12,177.0
2025-02-18,65.37,65.37,65.075,65.17,536.0
2025-02-19,65.16,65.16,65.16,65.16,137.0
2025-02-20,65.16,65.16,65.16,65.16,0.0
2025-02-21,65.045,65.045,64.905,64.905,1125.0
2025-02-24,64.875,64.875,64.6,64.715,4472.0
2025-02-25,64.265,64.295,64.065,64.065,642.0
2025-02-26,64.065,64.065,64.065,64.065,0.0
2025-02-27,64.075,64.075,64.075,64.075,77.0
2025-02-28,62.695,63.02,62.695,63.02,18.0
2025-03-03,63.56,63.56,63.56,63.56,0.0
2025-03-04,62.88,62.88,62.645,62.645,3938.0
2025-03-05,62.555,62.565,62.555,62.565,208.0
2025-03-06,62.93,63.11,62.93,63.11,5.0
2025-03-07,62.415,62.425,62.385,62.425,1299.0
2025-03-10,62.2,62.2,62.2,62.2,23.0
2025-03-11,60.43,61.145,60.43,61.145,51.0
2025-03-12,61.145,61.145,61.145,61.145,0.0
2025-03-13,60.875,61.005,60.775,60.775,98.0
2025-03-14,60.71,60.71,60.71,60.71,119.0
2025-03-17,61.085,61.085,61.065,61.065,329.0
2025-03-18,61.41,61.695,61.41,61.565,232.0
2025-03-19,61.52,61.52,61.52,61.52,432.0
2025-03-20,62.08,62.08,62.08,62.08,20.0
2025-03-21,61.775,61.805,61.775,61.805,163.0
2025-03-24,62.06,62.14,62.05,62.14,1028.0
2025-03-25,62.29,62.29,62.14,62.14,26.0
2025-03-26,62.665,62.665,62.665,62.665,152.0
2025-03-27,61.725,61.725,61.715,61.715,977.0
2025-03-28,61.625,61.805,61.625,61.805,1179.0
2025-03-31,59.98,59.98,59.98,59.98,126.0
2025-04-01,60.115,60.115,60.115,60.115,600.0
2025-04-02,61.575,61.575,61.575,61.575,376.0
2025-04-03,59.64,59.64,59.64,59.64,62.0
2025-04-04,58.26,58.26,58.26,58.26,71.0
2025-04-07,53.105,53.34,53.105,53.34,66.0
2025-04-08,55.285,55.285,55.02,55.02,189.0
2025-04-09,54.31,54.31,52.8,52.8,271.0
2025-04-10,58.02,58.02,58.02,58.02,22.0
2025-04-11,58.02,58.02,58.02,58.02,0.0
2025-04-14,57.905,58.09,57.905,58.09,336.0
2025-04-15,57.825,58.09,57.825,58.09,123.0
2025-04-16,58.09,58.09,58.09,58.09,0.0
2025-04-17,57.52,57.52,57.52,57.52,916.0
2025-04-22,56.385,56.385,56.385,56.385,681.0
2025-04-23,58.26,58.26,58.26,58.26,1039.0
2025-04-24,58.05,58.05,57.985,57.985,52.0
2025-04-28,57.985,57.985,57.985,57.985,0.0
2025-04-29,59.415,59.69,59.395,59.415,112956.0
2025-04-30,59.455,59.62,59.455,59.585,726.0
2025-05-01,60.62,60.785,60.62,60.74,2671.0
2025-05-02,61.015,61.045,61.015,61.045,241.0
2025-05-05,61.28,61.43,61.28,61.43,525.0
2025-05-06,60.65,60.65,60.51,60.51,1161.0
2025-05-07,60.48,60.66,60.48,60.65,222.0
2025-05-08,60.985,61.17,60.775,61.125,498.0
2025-05-09,61.17,61.17,60.915,61.135,58.0
2025-05-12,61.755,61.755,61.585,61.585,131.0
2025-05-13,62.625,62.625,62.31,62.31,394.0
2025-05-14,62.88,62.88,62.73,62.87,9336.0
2025-05-15,62.655,62.93,62.595,62.93,531.0
2025-05-16,62.95,62.95,62.94,62.95,26.0
2025-05-19,63.06,63.06,62.84,63.05,2210.0
2025-05-20,63.56,63.56,63.385,63.495,634.0
2025-05-21,63.495,63.495,63.495,63.495,0.0
2025-05-22,62.78,62.83,62.505,62.83,474.0
2025-05-23,62.79,62.8,62.485,62.8,431.0
2025-05-26,62.575,62.595,62.575,62.575,714.0
2025-05-27,62.615,62.8,62.615,62.8,563.0
2025-05-28,63.295,63.475,63.295,63.295,652.0
2025-05-29,63.69,64.36,63.61,63.955,12884.0
2025-05-30,63.205,63.415,63.205,63.415,1289.0
2025-06-02,62.92,62.92,62.75,62.89,151.0
2025-06-03,63.55,63.61,63.285,63.57,1199.0
2025-06-04,63.57,63.57,63.275,63.515,183.0
2025-06-05,63.505,63.87,63.505,63.87,85.0
2025-06-06,63.74,63.83,63.445,63.495,434.0
2025-06-10,64.43,64.43,63.965,63.965,49.0
2025-06-11,64.34,64.36,64.34,64.36,163.0
2025-06-12,64.175,64.225,63.83,64.225,1292.0
2025-06-13,63.255,63.69,63.255,63.69,1513.0
2025-06-16,63.67,64.035,63.67,63.77,483.0
2025-06-17,64.145,64.175,63.975,64.175,877.0
2025-06-18,63.72,63.72,63.65,63.65,476.0
2025-06-19,63.405,63.78,63.405,63.74,471.0
2025-06-20,63.78,63.78,63.78,63.78,14.0
2025-06-23,63.495,63.66,63.495,63.66,863.0
2025-06-24,64.51,64.705,64.51,64.705,1221.0
2025-06-25,64.66,64.66,64.35,64.6,4956.0
2025-06-26,64.66,64.795,64.66,64.795,41.0
2025-06-27,65.085,65.4,65.085,65.4,911.0
2025-06-30,65.515,65.515,65.515,65.515,42.0
2025-07-01,65.6,65.62,65.56,65.62,508.0
2025-07-02,66.0,66.16,65.78,66.16,3865.0
2025-07-03,66.14,66.15,66.14,66.15,160.0
2025-07-04,66.09,66.09,66.06,66.06,475.0
2025-07-07,65.99,66.23,65.93,66.23,1171.0
2025-07-08,65.9,66.11,65.89,65.89,183.0
2025-07-09,65.95,65.95,65.75,65.91,491.0
2025-07-10,66.23,66.23,66.18,66.2,198.0
2025-07-11,66.22,66.28,66.19,66.21,404.0
2025-07-14,66.05,66.06,65.8,66.06,487.0
2025-07-15,66.28,66.5,66.28,66.31,3526.0
2025-07-16,65.78,65.78,65.74,65.74,287.0
2025-07-17,65.96,66.35,65.95,66.15,616.0
2025-07-18,66.6,66.6,66.48,66.48,9248.0
2025-07-21,66.55,66.6,66.37,66.59,482.0
2025-07-22,66.6,66.62,66.37,66.6,525.0
2025-07-23,66.7,66.7,66.62,66.62,101.0
2025-07-24,67.22,67.37,67.09,67.37,14328.0
2025-07-25,67.2,67.58,67.19,67.56,41198.0
2025-07-28,67.55,67.86,67.54,67.86,168.0
2025-07-29,67.27,67.6,67.27,67.6,339.0
2025-07-30,67.44,67.44,67.44,67.44,91.0
2025-07-31,67.38,67.75,67.38,67.43,221.0
2025-08-01,66.86,67.13,66.79,67.13,339.0
2025-08-04,66.22,66.22,66.22,66.22,23.0
2025-08-05,66.77,66.77,66.77,66.77,258.0
2025-08-06,66.51,66.84,66.48,66.51,156.0
2025-08-07,66.84,66.93,66.79,66.79,84.0
2025-08-08,67.08,67.18,66.91,67.11,482.0
2025-08-11,67.46,67.46,67.24,67.44,101.0
2025-08-12,67.18,67.18,67.0,67.0,150.0
2025-08-13,67.84,67.96,67.73,67.92,166.0
2025-08-14,67.83,68.05,67.83,68.03,699.0
2025-08-15,68.31,68.43,67.99,68.43,1383.0
2025-08-18,68.28,68.28,68.25,68.25,80.0
2025-08-19,68.12,68.2,68.05,68.05,1693.0
2025-08-20,67.74,67.74,67.74,67.74,268.0
2025-08-21,67.82,67.82,67.75,67.78,617.0
2025-08-22,67.76,67.76,67.52,67.63,915.0
2025-08-25,68.21,68.21,68.02,68.08,26034.0
2025-08-26,67.72,67.72,67.64,67.64,1403.0
2025-08-27,67.97,68.25,67.96,68.25,734.0
2025-08-28,67.96,68.3,67.96,68.3,1077.0
2025-08-29,68.2,68.5,68.2,68.48,2887.0
2025-09-01,68.17,68.27,67.73,68.11,10454.0
2025-09-02,68.23,68.23,68.05,68.05,984.0
2025-09-03,67.1,67.42,67.1,67.42,1102.0
2025-09-04,67.42,67.42,67.42,67.42,0.0
2025-09-05,68.66,68.67,68.46,68.46,303.0
2025-09-08,68.53,68.53,68.32,68.5,919.0
2025-09-09,68.71,68.71,68.48,68.5,61.0
2025-09-10,68.7,68.7,68.69,68.69,26.0
2025-09-11,68.99,68.99,68.99,68.99,54.0
2025-09-12,69.07,69.47,69.07,69.4,720.0
2025-09-15,69.36,69.4,69.08,69.08,743.0
2025-09-16,69.39,69.4,69.36,69.4,1304.0
2025-09-17,69.09,69.43,69.04,69.43,821.0
2025-09-18,69.34,69.34,69.26,69.26,994.0
2025-09-19,69.63,69.99,69.61,69.93,304.0
2025-09-22,69.79,70.11,69.78,69.78,695.0
2025-09-23,70.26,70.26,70.06,70.12,26.0
2025-09-24,69.94,70.08,69.94,70.08,824.0
2025-09-25,70.08,70.08,70.08,70.08,0.0
2025-09-26,69.6,69.6,69.32,69.33,132.0
2025-09-29,70.01,70.1,69.75,70.1,386.0
2025-09-30,69.73,70.08,69.73,70.08,319.0
2025-10-01,70.23,70.23,70.19,70.19,633.0
2025-10-02,70.46,70.62,70.16,70.61,3487.0
2025-10-03,70.43,70.77,70.38,70.77,1270.0
2025-10-06,71.03,71.07,70.64,70.7,439.0
2025-10-07,71.0,71.08,70.66,71.08,210.0
2025-10-08,70.77,70.9,70.61,70.87,427.0
2025-10-09,71.17,71.19,70.99,71.19,267.0
2025-10-10,71.08,71.19,71.08,71.19,1.0
2025-10-13,69.98,69.98,69.64,69.64,526.0
2025-10-14,70.26,70.28,69.58,69.58,1534.0
2025-10-15,70.23,70.24,70.01,70.22,996.0
2025-10-16,70.2,70.29,70.17,70.29,441.0
2025-10-17,69.95,69.95,69.56,69.56,169.0
2025-10-20,70.28,70.46,70.25,70.45,3743.0
2025-10-21,71.03,71.07,70.91,70.93,55.0
2025-10-22,70.72,71.18,70.72,71.18,374.0
2025-10-23,70.65,70.92,70.62,70.78,2035.0
2025-10-24,71.27,71.34,70.95,70.95,816.0
2025-10-27,72.15,72.15,72.02,72.14,499.0
2025-10-28,72.04,72.32,71.95,72.32,3435.0
2025-10-29,72.44,72.53,72.04,72.53,516.0
2025-10-30,72.17,72.48,72.02,72.02,2400.0
2025-10-31,71.97,71.98,71.89,71.95,533.0
2025-11-03,71.85,71.85,71.81,71.81,1002.0
2025-11-04,71.88,71.9,71.66,71.68,499.0
2025-11-05,70.74,70.74,70.19,70.45,1935.0
2025-11-06,71.68,71.83,71.68,71.83,41.0
2025-11-07,70.61,70.95,70.61,70.95,289.0
2025-11-10,71.1,71.1,71.0,71.09,2648.0
2025-11-11,71.78,72.13,71.78,72.13,958.0
2025-11-12,72.15,72.15,72.15,72.15,23.0
2025-11-13,72.6,72.62,72.39,72.62,377.0
2025-11-14,71.22,71.31,71.22,71.31,102.0
2025-11-17,71.28,71.55,71.24,71.51,455.0
2025-11-18,70.41,70.65,69.77,70.06,4234.0
2025-11-19,70.04,70.04,69.61,69.61,285.0
2025-11-20,70.7,71.15,70.69,70.94,3225.0
2025-11-21,69.36,69.55,69.31,69.4,332.0
2025-11-24,70.06,70.29,69.98,70.21,4408.0
2025-11-25,70.84,70.84,70.46,70.67,30.0
2025-11-26,71.47,71.67,71.31,71.67,1668.0