Date,Open,High,Low,Close,Volume
2023-05-25,92.015,92.015,92.015,92.015,0.0
2023-05-26,91.1,91.1,91.0,91.0,15005.0
2023-05-29,91.25,91.25,91.25,91.25,15000.0
2023-05-30,91.5,91.5,91.5,91.5,309.0
2023-05-31,91.6,91.6,91.0,91.0,15000.0
2023-06-01,90.0,90.0,90.0,90.0,0.0
2023-06-02,90.0,90.0,90.0,90.0,0.0
2023-06-05,95.41,95.41,95.41,95.41,5500.0
2023-06-06,94.12,94.12,94.12,94.12,0.0
2023-06-07,94.12,94.12,94.12,94.12,0.0
2023-06-08,99.5,99.5,99.5,99.5,50.0
2023-06-09,99.9,99.9,99.9,99.9,55.0
2023-06-13,99.0,99.49,99.0,99.49,67.0
2023-06-14,97.9,97.9,97.9,97.9,0.0
2023-06-15,96.5,96.5,95.5,95.5,20.0
2023-06-16,95.4,95.4,94.9,94.97,13.0
2023-06-19,94.01,94.01,94.01,94.01,2.0
2023-06-20,95.0,95.5,94.0,95.5,36140.0
2023-06-21,98.5,98.5,98.5,98.5,0.0
2023-06-22,98.21,98.65,98.2,98.65,79100.0
2023-06-23,98.5,98.5,98.5,98.5,19.0
2023-06-26,98.85,98.85,98.85,98.85,0.0
2023-06-27,98.85,98.85,98.85,98.85,0.0
2023-06-28,98.85,98.85,98.85,98.85,0.0
2023-06-29,103.54,104.0,103.54,104.0,60.0
2023-06-30,103.94,103.94,103.94,103.94,50.0
2023-07-03,103.88,103.88,103.88,103.88,50.0
2023-07-04,104.24,104.24,103.75,104.24,1028.0
2023-07-05,104.0,104.0,104.0,104.0,50.0
2023-07-06,97.44,97.44,96.62,96.71,1194.0
2023-07-07,95.26,95.3,95.15,95.15,605.0
2023-07-10,95.15,95.15,95.15,95.15,0.0
2023-07-11,97.17,97.17,97.0,97.0,45.0
2023-07-12,98.77,98.77,98.5,98.5,294.0
2023-07-13,98.5,98.5,98.5,98.5,0.0
2023-07-14,98.08,98.08,98.08,98.08,0.0
2023-07-17,99.34,100.71,98.8,100.64,629.0
2023-07-18,103.93,104.35,102.86,104.35,398.0
2023-07-19,104.51,105.55,104.14,105.55,2088.0
2023-07-20,102.5,102.71,101.23,101.48,12357.0
2023-07-21,102.4,102.5,102.14,102.37,548.0
2023-07-24,102.68,102.93,102.68,102.7,1104.0
2023-07-25,103.38,103.38,103.38,103.38,0.0
2023-07-26,103.5,103.65,102.7,103.65,1249.0
2023-07-27,105.84,105.84,104.29,104.34,7207.0
2023-07-28,104.755,105.44,104.5,105.25,4721.0
2023-07-31,105.5,105.75,104.18,105.75,6879.0
2023-08-01,104.75,106.15,104.5,105.75,14454.0
2023-08-02,106.18,106.5,105.66,106.5,4561.0
2023-08-03,106.57,106.57,105.6,106.14,776.0
2023-08-04,106.45,106.71,106.45,106.46,308.0
2023-08-07,106.9,112.93,105.36,112.93,5517.0
2023-08-08,109.4,109.75,109.4,109.75,780.0
2023-08-09,109.75,109.75,109.75,109.75,0.0
2023-08-10,113.0,113.94,112.0,113.0,2006.0
2023-08-11,114.33,114.38,113.0,114.38,45.0
2023-08-14,114.38,115.5,114.38,115.5,8846.0
2023-08-15,116.65,117.0,116.12,116.76,5369.0
2023-08-16,116.28,116.5,115.99,116.5,2727.0
2023-08-17,116.29,117.4,116.29,117.4,7693.0
2023-08-18,116.0,116.0,116.0,116.0,705.0
2023-08-21,115.0,115.0,114.71,115.0,5618.0
2023-08-22,116.0,116.0,115.69,116.0,731.0
2023-08-23,116.3,117.46,115.17,117.0,36078.0
2023-08-24,117.4,118.06,117.39,117.95,4429.0
2023-08-25,116.42,117.75,116.23,117.75,15831.0
2023-08-28,118.49,118.5,118.01,118.305,3600.0
2023-08-29,119.5,119.75,118.76,119.75,6717.0
2023-08-30,119.5,119.75,119.01,119.74,10609.0
2023-08-31,117.84,119.25,117.84,118.75,11822.0
2023-09-01,117.05,119.0,116.94,117.33,29063.0
2023-09-04,119.85,119.85,119.04,119.85,2644.0
2023-09-05,118.51,119.75,118.51,119.75,8260.0
2023-09-06,118.7,119.1,117.67,118.06,17004.0
2023-09-07,118.0,118.46,117.18,117.25,13426.0
2023-09-08,117.25,117.5,116.53,116.71,4742.0
2023-09-11,120.05,120.07,118.87,119.0,22013.0
2023-09-12,119.55,121.65,119.55,121.25,17233.0
2023-09-13,120.8,121.19,120.215,121.15,29299.0
2023-09-14,120.25,120.25,119.55,119.77,4955.0
2023-09-15,122.0,122.525,121.66,121.8,27557.0
2023-09-18,121.55,121.55,120.13,121.0,3208.0
2023-09-19,122.11,122.11,120.0,120.0,17562.0
2023-09-20,120.0,120.0,116.63,116.63,19657.0
2023-09-21,116.8,118.59,116.8,118.59,12561.0
2023-09-22,115.96,116.77,115.82,116.5,39683.0
2023-09-25,113.45,114.59,113.1,113.91,24301.0
2023-09-26,111.09,113.86,110.25,110.77,27751.0
2023-09-27,110.34,111.81,110.3,111.25,4579.0
2023-09-28,111.91,113.13,111.91,113.0,7693.0
2023-09-29,112.51,112.985,111.12,112.0,19987.0
2023-10-02,110.67,111.76,110.27,110.55,6222.0
2023-10-03,112.2,113.0,110.65,113.0,2331.0
2023-10-04,110.795,111.92,109.55,111.11,28788.0
2023-10-05,108.89,109.74,108.25,108.82,22463.0
2023-10-06,108.0,109.75,107.5,109.15,59794.0
2023-10-09,111.0,112.09,110.69,112.0,28263.0
2023-10-10,114.24,114.76,113.26,114.03,10949.0
2023-10-11,113.93,114.0,112.81,114.0,11239.0
2023-10-12,114.0,115.67,112.95,114.79,10167.0
2023-10-13,114.0,114.92,112.88,114.5,12446.0
2023-10-16,121.3,122.04,120.96,120.96,102765.0
2023-10-17,119.32,121.27,118.45,119.66,748939.0
2023-10-18,120.3,126.25,118.55,120.01,60306.0
2023-10-19,118.45,118.76,117.45,118.0,18859.0
2023-10-20,116.95,119.76,116.78,119.0,35733.0
2023-10-23,116.9,119.83,116.9,119.0,18746.0
2023-10-24,117.36,121.29,117.36,119.9,26829.0
2023-10-25,121.76,125.23,121.57,124.72,52740.0
2023-10-26,115.92,119.47,115.88,118.57,39112.0
2023-10-27,117.31,117.81,115.61,116.83,54336.0
2023-10-30,115.08,116.02,113.87,115.68,18572.0
2023-10-31,114.5,115.76,114.5,114.57,23175.0
2023-11-01,114.3,116.12,114.3,115.88,16214.0
2023-11-02,113.5,115.56,113.3,113.79,21605.0
2023-11-03,117.78,117.93,116.24,117.93,28260.0
2023-11-06,122.86,123.69,120.56,122.23,24766.0
2023-11-07,123.0,123.13,121.9,123.08,8178.0
2023-11-08,125.8,125.8,123.14,124.85,21139.0
2023-11-09,124.8,125.94,123.95,124.65,36831.0
2023-11-10,124.03,133.0,124.03,131.62,41190.0
2023-11-13,136.68,136.91,133.61,135.83,24024.0
2023-11-14,138.99,138.99,134.79,135.57,16708.0
2023-11-15,137.5,137.5,133.65,135.0,48222.0
2023-11-16,132.33,133.27,130.37,132.85,54706.0
2023-11-17,132.7,133.81,131.14,132.58,38108.0
2023-11-20,133.34,133.34,132.11,132.46,40298.0
2023-11-21,130.88,133.045,130.88,132.71,115049.0
2023-11-22,131.11,133.0,131.11,131.69,68668.0
2023-11-23,132.61,135.14,132.61,134.81,46416.0
2023-11-24,136.45,136.45,134.23,134.46,31557.0
2023-11-27,134.54,134.56,131.825,132.49,46118.0
2023-11-28,131.61,133.19,131.61,132.37,47037.0
2023-11-29,129.48,133.4,129.48,133.4,87999.0
2023-11-30,132.6,134.11,128.71,130.68,44617.0
2023-12-01,132.33,135.88,132.28,133.79,30163.0
2023-12-04,133.57,135.26,131.5,133.41,72385.0
2023-12-05,132.5,133.43,132.1,133.05,34155.0
2023-12-06,134.19,134.19,131.5,132.69,46543.0
2023-12-07,130.27,130.75,128.91,129.5,40393.0
2023-12-08,126.46,129.27,126.46,127.95,53249.0
2023-12-11,130.11,130.48,127.82,129.0,35721.0
2023-12-12,128.5,128.5,126.56,126.99,57112.0
2023-12-13,126.0,126.975,125.17,126.3,50546.0
2023-12-14,128.52,129.25,127.17,127.47,69940.0
2023-12-15,128.14,128.14,124.5,126.49,178696.0
2023-12-18,125.0,126.44,125.0,125.89,41559.0
2023-12-19,128.54,128.99,126.39,127.5,35288.0
2023-12-20,129.85,129.85,127.59,128.51,20559.0
2023-12-21,127.29,127.29,124.88,124.89,40027.0
2023-12-22,125.36,125.36,123.19,124.0,34719.0
2023-12-27,130.2,135.31,120.16,122.4,37554.0
2023-12-28,121.39,123.03,120.35,123.03,51821.0
2023-12-29,122.0,123.19,121.0,121.0,35299.0
2024-01-02,122.91,129.485,120.51,120.51,15038.0
2024-01-03,120.2,121.695,118.9,119.48,21064.0
2024-01-04,116.59,118.55,116.59,117.23,28395.0
2024-01-05,116.5,119.24,115.82,117.2,36168.0
2024-01-08,115.46,116.36,114.35,114.74,37493.0
2024-01-09,116.6,116.97,115.32,115.95,70641.0
2024-01-10,116.45,116.45,115.61,116.33,23446.0
2024-01-11,117.05,119.66,116.61,119.32,44151.0
2024-01-12,119.9,122.32,119.49,120.95,62000.0
2024-01-15,122.31,122.31,118.68,119.2,18917.0
2024-01-16,119.05,120.965,118.85,119.5,31043.0
2024-01-17,123.1,124.44,121.195,121.45,37138.0
2024-01-18,121.0,122.81,121.0,122.4,34948.0
2024-01-19,126.09,126.09,124.0,124.85,30467.0
2024-01-22,126.0,126.0,124.24,125.31,24158.0
2024-01-23,125.5,125.84,124.52,124.9,38311.0
2024-01-24,126.75,128.53,126.12,128.38,46633.0
2024-01-25,128.14,128.14,126.69,127.55,55686.0
2024-01-29,126.34,127.32,124.82,125.13,20627.0
2024-01-30,127.36,128.25,125.46,125.99,33461.0
2024-01-31,126.39,126.88,124.5,125.66,22973.0
2024-02-01,120.77,123.33,120.77,123.2,36019.0
2024-02-02,125.57,126.73,124.0,125.75,44549.0
2024-02-05,125.0,125.57,125.0,125.1,33819.0
2024-02-06,125.0,125.29,123.71,124.9,48303.0
2024-02-07,128.62,128.62,126.63,128.02,60490.0
2024-02-08,130.0,130.45,128.5,130.2,47219.0
2024-02-09,131.76,134.7,131.15,134.37,59818.0
2024-02-12,136.42,137.15,134.95,135.66,63519.0
2024-02-13,138.37,138.93,135.45,136.2,53844.0
2024-02-14,132.66,133.88,129.88,130.0,46598.0
2024-02-15,133.52,136.5,133.32,135.89,51724.0
2024-02-16,138.09,138.09,136.03,136.62,35487.0
2024-02-19,136.9,137.49,135.6,136.02,28035.0
2024-02-20,136.44,137.44,136.08,136.63,22585.0
2024-02-21,137.0,137.0,133.75,133.77,19328.0
2024-02-22,136.17,136.17,134.11,135.52,31281.0
2024-02-23,137.6,139.67,137.6,139.0,37632.0
2024-02-26,142.73,143.0,141.0,141.87,25909.0
2024-02-27,143.33,146.28,143.33,146.28,39062.0
2024-02-28,156.51,156.52,153.0,154.94,84615.0
2024-02-29,152.63,152.64,149.49,150.85,85806.0
2024-03-01,154.7,157.7,152.575,154.65,39934.0
2024-03-04,157.74,158.27,154.93,158.08,31397.0
2024-03-05,157.12,157.12,153.15,153.7,31724.0
2024-03-06,153.8,153.9,151.92,151.92,43093.0
2024-03-07,154.75,154.95,152.43,152.8,20643.0
2024-03-08,153.41,155.99,153.21,154.2,27624.0
2024-03-11,153.0,153.0,151.77,151.92,11379.0
2024-03-12,151.23,152.98,151.17,152.53,20389.0
2024-03-13,153.5,154.8,153.36,154.8,22174.0
2024-03-14,154.94,154.94,153.36,153.64,23894.0
2024-03-15,153.87,154.0,151.03,154.0,145878.0
2024-03-18,151.42,154.36,151.42,154.08,12568.0
2024-03-19,153.06,153.06,151.38,152.39,46125.0
2024-03-20,153.8,155.16,152.98,155.16,32851.0
2024-03-21,156.85,161.82,156.63,161.31,74784.0
2024-03-22,163.2,167.05,162.52,167.05,103143.0
2024-03-25,162.99,164.28,162.22,163.64,90800.0
2024-03-26,161.8,164.37,161.8,162.49,37836.0
2024-03-27,161.3,161.3,159.52,160.5,42303.0
2024-03-28,161.76,161.76,159.525,160.02,34112.0
2024-04-02,157.94,159.29,155.0,157.56,59998.0
2024-04-03,156.0,156.39,153.02,155.31,78725.0
2024-04-04,157.18,159.74,155.69,157.18,41418.0
2024-04-05,153.03,154.48,151.31,152.66,38959.0
2024-04-08,152.73,153.21,151.35,152.2,96659.0
2024-04-09,151.5,153.025,151.5,152.9,53502.0
2024-04-10,151.51,151.99,150.26,151.5,75142.0
2024-04-11,148.3,149.0,147.55,148.94,55844.0
2024-04-12,147.58,148.0,146.61,147.35,57850.0
2024-04-15,144.62,145.46,144.2,145.07,93118.0
2024-04-16,143.75,143.75,141.95,142.5,91197.0
2024-04-17,141.5,142.23,140.8,141.1,73484.0
2024-04-18,138.73,139.98,138.38,139.3,134816.0
2024-04-19,138.05,138.76,136.06,137.22,72154.0
2024-04-22,137.8,141.69,137.8,141.16,161935.0
2024-04-23,140.89,142.91,140.75,141.78,102507.0
2024-04-24,144.62,147.045,144.59,146.45,108514.0
2024-04-26,144.0,144.71,141.78,142.2,72191.0
2024-04-29,141.31,141.5,139.18,140.49,88349.0
2024-04-30,141.62,142.06,140.5,142.06,63076.0
2024-05-01,137.08,139.13,137.08,138.41,71431.0
2024-05-02,137.72,140.82,137.72,139.83,68716.0
2024-05-03,140.44,140.72,138.5,140.0,102120.0
2024-05-06,140.78,141.94,140.78,141.51,34955.0
2024-05-07,144.8,146.86,143.5,146.49,89315.0
2024-05-08,150.89,150.89,147.8,149.51,69509.0
2024-05-09,148.39,162.0,148.06,150.0,89298.0
2024-05-10,139.01,142.26,139.01,141.07,235409.0
2024-05-13,139.8,140.12,137.29,139.31,115324.0
2024-05-14,139.27,141.68,138.85,139.93,47852.0
2024-05-15,141.01,143.94,140.0,142.6,91051.0
2024-05-16,143.5,145.53,142.84,144.28,141445.0
2024-05-17,142.22,142.59,140.46,141.4,154052.0
2024-05-20,139.3,142.355,139.3,141.36,147423.0
2024-05-21,141.01,142.0,140.1,141.21,136278.0
2024-05-22,144.56,145.04,143.44,144.61,48351.0
2024-05-23,143.74,144.96,143.62,144.88,57936.0
2024-05-24,142.59,143.58,142.58,142.74,78767.0
2024-05-27,145.59,145.59,143.12,144.62,46047.0
2024-05-28,145.36,145.36,142.98,142.98,59877.0
2024-05-29,141.62,143.27,141.62,142.37,135745.0
2024-05-30,140.71,142.95,140.32,142.32,65386.0
2024-05-31,141.5,142.32,139.77,142.32,140728.0
2024-06-03,147.4,147.4,144.31,145.9,53948.0
2024-06-04,146.51,147.11,144.58,144.79,30591.0
2024-06-05,146.75,146.75,144.88,145.15,75627.0
2024-06-06,149.04,150.4,147.76,149.59,31126.0
2024-06-07,150.0,151.0,149.21,149.3,47193.0
2024-06-11,146.19,147.25,145.79,146.78,73739.0
2024-06-12,145.01,146.31,144.59,145.01,38285.0
2024-06-13,143.37,143.87,142.0,142.0,97265.0
2024-06-14,141.5,142.04,140.68,141.49,79808.0
2024-06-17,141.72,142.88,140.0,140.53,69563.0
2024-06-18,141.69,143.18,141.07,142.2,87463.0
2024-06-19,147.5,148.93,147.1,148.18,69129.0
2024-06-20,148.5,150.83,148.12,150.22,88728.0
2024-06-21,150.88,152.18,149.43,152.18,294134.0
2024-06-24,156.75,157.0,152.66,154.7,39456.0
2024-06-25,155.48,155.595,153.57,155.0,38576.0
2024-06-26,155.1,156.65,154.0,154.55,35026.0
2024-06-27,153.19,157.67,153.19,157.13,47049.0
2024-06-28,159.41,160.52,158.51,159.0,40092.0
2024-07-01,156.25,159.25,155.52,156.0,49770.0
2024-07-02,153.48,154.06,152.72,153.66,44135.0
2024-07-03,154.41,155.58,153.71,154.59,27406.0
2024-07-04,156.47,157.39,154.0,157.12,39767.0
2024-07-05,156.92,157.6,155.07,155.31,34041.0
2024-07-08,153.9,154.53,152.34,154.02,21198.0
2024-07-09,154.28,158.035,154.2,157.0,59179.0
2024-07-10,155.02,156.82,154.24,155.34,39658.0
2024-07-11,157.49,157.86,156.33,157.43,37598.0
2024-07-12,160.0,160.26,158.55,158.95,54620.0
2024-07-15,160.99,160.99,158.57,159.0,46316.0
2024-07-16,160.11,160.11,158.89,159.48,31330.0
2024-07-17,160.11,160.11,156.0,156.4,80615.0
2024-07-18,154.54,156.55,154.5,155.35,58283.0
2024-07-19,152.98,154.78,152.24,154.78,52890.0
2024-07-22,151.75,154.78,151.55,153.94,44809.0
2024-07-23,157.0,159.56,156.5,158.09,77897.0
2024-07-24,159.91,162.54,159.0,162.28,110727.0
2024-07-25,156.81,158.375,155.97,156.56,116479.0
2024-07-26,158.5,159.23,156.66,156.73,33992.0
2024-07-29,159.8,161.29,159.12,161.01,37149.0
2024-07-30,159.76,161.69,159.51,160.36,47521.0
2024-07-31,161.6,165.39,160.96,164.86,107442.0
2024-08-01,166.42,168.07,165.56,167.3,132246.0
2024-08-02,164.0,164.83,162.33,162.8,124009.0
2024-08-05,156.3,157.96,152.08,153.04,198306.0
2024-08-06,155.46,155.92,151.75,154.8,98084.0
2024-08-07,152.52,158.64,152.52,157.0,105927.0
2024-08-08,164.67,164.79,159.43,159.87,99054.0
2024-08-09,157.4,157.5,154.17,155.0,165023.0
2024-08-12,155.5,157.09,153.59,156.31,64650.0
2024-08-13,153.99,153.99,150.69,153.67,105913.0
2024-08-14,157.78,157.78,155.71,156.75,84335.0
2024-08-15,155.9,156.5,154.21,155.05,105160.0
2024-08-16,156.53,156.85,154.0,155.89,178720.0
2024-08-19,159.39,159.39,157.23,157.23,42609.0
2024-08-20,158.5,159.84,158.29,158.95,38441.0
2024-08-21,157.99,159.07,156.56,158.48,54224.0
2024-08-22,163.1,163.1,161.16,161.5,39106.0
2024-08-23,162.32,162.55,160.49,162.45,32587.0
2024-08-26,161.25,161.36,159.53,160.88,99810.0
2024-08-27,159.24,160.0,157.5,159.0,54556.0
2024-08-28,158.77,159.66,158.63,158.63,37341.0
2024-08-29,157.01,158.87,157.01,158.32,46038.0
2024-08-30,159.69,161.54,159.37,161.0,89926.0
2024-09-02,161.0,163.05,161.0,162.42,31698.0
2024-09-03,162.87,163.77,160.38,163.5,61522.0
2024-09-04,161.9,162.0,159.67,159.82,66341.0
2024-09-05,159.3,160.7,158.41,159.84,36452.0
2024-09-06,159.97,160.56,158.54,159.7,24710.0
2024-09-09,156.53,158.7,156.53,157.69,26254.0
2024-09-10,159.57,160.61,158.08,158.97,42329.0
2024-09-11,159.32,160.3,158.83,159.5,36332.0
2024-09-12,163.8,165.6,162.67,165.6,75165.0
2024-09-13,166.0,166.0,164.16,164.92,83894.0
2024-09-16,168.5,168.5,166.12,166.44,42411.0
2024-09-17,166.44,167.47,165.39,167.18,96458.0
2024-09-18,168.49,168.49,166.205,167.2,98578.0
2024-09-19,168.5,168.71,166.57,166.57,103002.0
2024-09-20,165.8,166.0,163.84,165.58,336892.0
2024-09-23,164.95,165.11,164.01,164.9,68095.0
2024-09-24,164.73,165.69,124.62,134.53,896423.0
2024-09-25,134.99,135.19,129.74,134.61,725305.0
2024-09-26,135.02,143.06,134.83,139.53,290153.0
2024-09-27,135.34,135.9,134.02,134.41,210915.0
2024-09-30,136.24,136.24,132.24,132.63,135443.0
2024-10-01,131.25,131.51,126.8,128.89,213509.0
2024-10-02,127.89,129.21,125.59,126.81,105889.0
2024-10-03,128.3,131.12,127.61,130.53,214321.0
2024-10-04,134.51,142.27,134.1,140.69,216312.0
2024-10-07,139.0,139.0,136.84,137.45,76797.0
2024-10-08,137.51,140.78,137.51,140.2,92654.0
2024-10-09,141.66,145.67,141.66,143.04,117145.0
2024-10-10,144.91,145.0,142.83,143.5,100707.0
2024-10-11,142.58,142.6,140.04,140.04,47979.0
2024-10-14,141.5,142.0,139.61,141.52,39693.0
2024-10-15,143.35,143.35,141.01,142.09,47651.0
2024-10-16,142.11,142.53,141.56,141.99,80588.0
2024-10-17,143.03,143.04,141.27,142.18,57406.0
2024-10-18,142.0,142.0,139.85,140.19,38776.0
2024-10-21,140.19,140.315,138.96,139.19,63989.0
2024-10-22,138.5,138.87,136.17,136.45,76297.0
2024-10-23,139.88,140.55,136.98,139.17,81924.0
2024-10-24,139.32,140.74,138.84,139.8,53318.0
2024-10-25,139.93,144.65,139.77,144.57,94912.0
2024-10-28,145.58,146.62,145.01,145.03,69081.0
2024-10-29,146.15,146.69,145.23,145.65,76427.0
2024-10-30,149.5,149.5,146.5,147.05,48619.0
2024-10-31,145.94,146.62,144.17,144.4,70974.0
2024-11-01,144.29,144.29,141.64,142.97,45122.0
2024-11-04,145.8,145.8,142.48,142.63,30237.0
2024-11-05,143.14,143.74,142.78,143.05,32367.0
2024-11-06,145.6,150.44,145.37,149.7,103541.0
2024-11-07,152.3,152.94,151.12,152.59,94096.0
2024-11-08,156.31,156.31,152.81,152.92,67855.0
2024-11-11,154.81,158.155,154.54,157.29,72257.0
2024-11-12,158.25,158.98,156.18,158.98,118582.0
2024-11-13,155.0,155.0,146.64,151.67,226024.0
2024-11-14,144.1,147.53,142.51,146.91,382672.0
2024-11-15,146.58,146.95,144.83,146.58,230888.0
2024-11-18,146.5,147.4,144.74,145.62,134220.0
2024-11-19,143.5,144.18,141.99,141.99,136267.0
2024-11-20,140.0,140.55,139.01,139.01,93741.0
2024-11-21,141.42,142.08,140.81,141.86,63271.0
2024-11-22,146.13,146.99,144.91,146.99,78522.0
2024-11-25,151.4,151.41,146.78,146.99,77355.0
2024-11-26,151.4,153.28,149.08,150.64,88188.0
2024-11-27,150.85,152.05,150.4,151.0,59067.0
2024-11-28,150.21,150.21,147.9,148.13,107638.0
2024-11-29,149.38,149.54,147.56,149.41,50019.0
2024-12-02,148.74,149.22,145.7,145.7,39180.0
2024-12-03,152.04,152.49,150.5,152.19,55862.0
2024-12-04,151.89,152.02,150.5,151.55,67590.0
2024-12-05,155.29,155.62,153.71,153.71,58959.0
2024-12-06,152.36,152.36,151.01,151.45,25599.0
2024-12-09,151.73,154.16,151.73,153.01,49465.0
2024-12-10,146.84,147.2,145.39,146.5,68521.0
2024-12-11,146.64,146.64,144.9,145.96,52296.0
2024-12-12,146.92,146.92,144.27,144.48,29977.0
2024-12-13,145.36,147.66,144.71,147.65,49484.0
2024-12-16,145.35,146.72,144.37,144.81,41589.0
2024-12-17,144.0,144.19,142.62,143.37,62361.0
2024-12-18,143.3,143.7,141.34,143.27,65404.0
2024-12-19,140.13,140.16,136.93,140.09,115408.0
2024-12-20,138.56,139.98,137.9,139.47,223338.0
2024-12-23,138.65,139.33,136.82,137.45,61783.0
2024-12-24,137.3,137.41,136.5,137.3,18212.0
2024-12-27,138.14,140.0,137.31,140.0,13056.0
2024-12-30,140.0,140.0,137.55,139.01,27578.0
2024-12-31,138.09,138.36,137.13,137.16,15514.0
2025-01-02,138.58,140.08,137.99,139.47,15871.0
2025-01-03,137.41,139.09,137.41,138.58,18240.0
2025-01-06,139.15,139.53,137.59,137.77,26823.0
2025-01-07,137.79,138.62,137.35,137.67,33643.0
2025-01-08,137.67,139.5,137.11,139.08,53290.0
2025-01-09,138.5,138.51,136.69,137.42,25300.0
2025-01-10,138.48,138.48,135.69,137.31,20796.0
2025-01-13,137.58,138.97,137.55,138.0,44241.0
2025-01-14,139.99,139.99,137.85,137.97,30158.0
2025-01-15,139.05,141.64,139.05,140.24,66687.0
2025-01-16,144.0,144.0,142.7,143.15,34278.0
2025-01-17,143.4,144.18,143.0,143.68,14156.0
2025-01-20,143.9,145.0,143.14,144.44,36600.0
2025-01-21,144.99,146.5,144.5,145.66,49373.0
2025-01-22,147.03,147.03,145.5,146.83,59941.0
2025-01-23,147.0,147.0,143.36,143.59,47211.0
2025-01-24,140.2,141.5,139.35,140.6,30701.0
2025-01-28,140.0,140.98,139.0,139.8,32596.0
2025-01-29,143.21,143.45,141.32,142.46,41014.0
2025-01-30,143.47,143.47,141.31,143.29,45498.0
2025-01-31,145.08,145.08,142.99,143.79,52116.0
2025-02-03,140.6,141.79,139.41,139.89,48180.0
2025-02-04,139.41,140.81,137.74,138.74,74674.0
2025-02-05,139.2,142.0,138.15,139.59,74724.0
2025-02-06,139.8,140.95,139.08,140.32,62970.0
2025-02-07,141.48,141.49,139.03,139.03,70817.0
2025-02-10,144.91,149.94,143.01,149.94,250019.0
2025-02-11,154.55,156.51,152.58,153.6,114704.0
2025-02-12,150.48,151.925,148.67,149.5,57809.0
2025-02-13,150.02,150.74,149.63,150.49,42958.0
2025-02-14,154.55,155.49,153.79,154.76,99057.0
2025-02-17,154.3,154.3,151.43,153.13,50271.0
2025-02-18,154.58,154.74,153.08,153.71,28054.0
2025-02-19,163.0,170.77,162.31,168.52,317714.0
2025-02-20,170.17,172.0,166.99,168.21,140355.0
2025-02-21,165.2,165.46,162.11,163.9,66844.0
2025-02-24,162.68,163.79,159.92,160.0,64302.0
2025-02-25,159.5,160.34,157.75,158.5,94319.0
2025-02-26,165.0,171.49,162.56,170.88,162698.0
2025-02-27,174.0,179.0,173.62,178.0,130101.0
2025-02-28,178.0,178.0,174.98,176.27,142042.0
2025-03-03,178.8,181.25,178.37,180.16,54349.0
2025-03-04,176.55,178.13,176.0,178.13,54081.0
2025-03-05,170.7,174.33,170.37,173.24,105529.0
2025-03-06,170.46,171.29,166.82,170.65,74616.0
2025-03-07,165.0,166.53,164.1,164.7,54026.0
2025-03-10,165.81,165.99,164.45,165.11,56225.0
2025-03-11,162.5,164.72,161.46,163.26,77975.0
2025-03-12,161.5,163.18,161.15,163.11,81871.0
2025-03-13,162.77,163.76,159.77,159.85,64221.0
2025-03-14,160.89,162.31,159.17,161.72,100710.0
2025-03-17,164.19,164.96,162.02,163.17,61458.0
2025-03-18,166.66,166.66,162.94,163.35,48631.0
2025-03-19,163.5,165.54,162.48,163.35,48574.0
2025-03-20,164.0,166.06,164.0,164.44,93523.0
2025-03-21,165.36,166.15,164.46,164.46,159177.0
2025-03-24,165.33,168.31,164.72,166.05,41631.0
2025-03-25,169.92,170.41,167.67,167.94,74983.0
2025-03-26,169.31,171.73,168.21,169.1,67667.0
2025-03-27,167.47,168.92,162.94,162.94,132702.0
2025-03-28,158.21,158.21,150.76,151.31,184507.0
2025-03-31,141.99,145.0,139.33,139.87,300850.0
2025-04-01,139.6,139.86,135.43,139.55,271435.0
2025-04-02,142.06,150.6,140.3,148.0,293384.0
2025-04-03,144.0,145.66,139.86,141.85,191587.0
2025-04-04,134.56,134.87,130.49,133.0,190514.0
2025-04-07,123.99,130.89,123.4,128.65,167579.0
2025-04-08,131.8,135.71,131.31,132.45,98038.0
2025-04-09,129.18,129.18,125.23,127.04,87582.0
2025-04-10,139.88,139.88,135.52,135.83,119540.0
2025-04-11,126.95,129.05,123.01,128.9,143806.0
2025-04-14,128.31,129.72,124.63,126.95,149496.0
2025-04-15,126.2,131.36,124.98,126.42,144349.0
2025-04-16,127.07,127.84,123.87,123.87,126399.0
2025-04-17,123.26,126.065,122.98,125.67,52905.0
2025-04-22,122.95,124.85,122.0,122.13,78393.0
2025-04-23,127.6,130.91,127.34,130.91,219821.0
2025-04-24,129.9,130.99,129.8,130.5,77108.0
2025-04-28,130.0,131.85,130.0,131.51,81357.0
2025-04-29,133.25,133.54,131.13,133.0,56527.0
2025-04-30,133.95,134.12,131.5,132.45,164728.0
2025-05-01,132.45,135.5,132.45,134.17,41436.0
2025-05-02,136.53,139.75,135.53,139.26,76085.0
2025-05-05,141.0,146.74,139.51,142.03,110465.0
2025-05-06,143.49,146.86,143.24,145.95,136920.0
2025-05-07,144.5,146.13,139.01,145.41,159851.0
2025-05-08,135.0,138.84,125.61,133.15,268378.0
2025-05-09,128.0,128.99,125.99,126.35,374127.0
2025-05-12,129.8,134.9,129.29,131.96,237730.0
2025-05-13,137.77,139.99,134.71,136.11,203554.0
2025-05-14,138.3,138.3,134.52,137.0,161252.0
2025-05-15,131.45,132.49,130.795,131.2,191374.0
2025-05-16,132.23,132.42,129.5,130.6,82732.0
2025-05-19,134.0,134.0,129.615,129.97,54765.0
2025-05-20,130.0,130.875,128.5,129.5,133248.0
2025-05-21,130.11,133.11,128.61,132.0,419950.0
2025-05-22,129.09,130.495,128.41,130.0,165588.0
2025-05-23,129.28,130.94,127.78,128.76,249293.0
2025-05-26,131.8,136.27,131.36,136.27,178015.0
2025-05-27,139.0,142.655,137.885,140.65,389793.0
2025-05-28,143.46,146.97,142.65,144.4,363661.0
2025-05-29,144.16,146.72,142.335,145.55,167710.0
2025-05-30,143.01,143.87,140.2,142.16,193324.0
2025-06-02,139.0,139.0,133.14,133.85,200515.0
2025-06-03,129.73,130.49,126.02,128.27,286249.0
2025-06-04,130.89,133.44,130.13,131.19,138002.0
2025-06-05,131.55,132.59,130.4,131.42,204082.0
2025-06-06,129.5,131.76,126.8,130.64,305963.0
2025-06-10,135.04,136.95,134.56,135.27,121452.0
2025-06-11,136.45,139.96,134.385,138.11,201927.0
2025-06-12,137.0,137.015,132.26,133.18,105148.0
2025-06-13,130.93,132.0,127.54,128.63,200871.0
2025-06-16,128.5,128.5,126.08,126.28,102651.0
2025-06-17,127.39,129.35,127.27,127.88,109601.0
2025-06-18,132.05,132.37,131.01,132.01,26134.0
2025-06-19,131.89,131.89,128.89,129.08,199758.0
2025-06-20,128.2,130.67,127.55,128.7,412388.0
2025-06-23,130.4,131.87,125.5,128.5,340111.0
2025-06-24,130.72,130.72,128.39,128.71,91885.0
2025-06-25,135.0,144.05,132.75,142.2,486290.0
2025-06-26,144.1,147.41,143.95,145.79,141314.0
2025-06-27,143.73,147.48,142.61,146.0,95477.0
2025-06-30,146.7,148.53,145.51,147.42,92830.0
2025-07-01,146.08,147.29,145.71,146.61,81774.0
2025-07-02,143.65,147.41,142.79,146.31,90216.0
2025-07-03,147.26,150.98,147.26,148.64,68791.0
2025-07-04,150.48,152.23,149.11,149.94,47989.0
2025-07-07,149.13,152.02,149.12,151.26,74494.0
2025-07-08,152.25,152.99,150.46,152.28,54849.0
2025-07-09,152.5,154.49,152.05,153.7,31190.0
2025-07-10,154.25,155.0,151.41,152.16,102519.0
2025-07-11,152.3,153.84,150.15,152.14,120220.0
2025-07-14,148.8,148.94,146.62,146.71,69038.0
2025-07-15,149.79,150.49,148.495,149.08,48126.0
2025-07-16,148.51,148.51,146.655,147.09,46372.0
2025-07-17,149.87,151.47,148.65,151.47,74338.0
2025-07-18,151.0,155.0,150.0,151.32,51190.0
2025-07-21,150.12,150.12,147.9,148.27,98233.0
2025-07-22,148.98,155.47,147.44,147.44,109545.0
2025-07-23,149.4,150.79,148.37,150.55,44007.0
2025-07-24,149.56,153.15,147.96,150.18,32495.0
2025-07-25,148.6,149.01,146.85,147.58,55309.0
2025-07-28,149.66,149.84,146.54,149.2,37425.0
2025-07-29,150.28,152.76,150.28,152.0,57383.0
2025-07-30,151.18,151.52,150.11,150.3,41795.0
2025-07-31,150.93,152.99,150.42,151.3,70733.0
2025-08-01,149.75,150.51,147.53,148.75,43902.0
2025-08-04,146.6,147.54,145.02,145.59,81040.0
2025-08-05,146.73,146.73,140.01,142.32,242554.0
2025-08-06,136.11,137.185,132.53,136.48,258839.0
2025-08-07,136.3,140.85,128.775,133.75,515400.0
2025-08-08,122.27,128.2,118.75,118.75,976186.0
2025-08-11,121.67,125.01,121.01,123.04,461817.0
2025-08-12,128.25,130.97,128.25,130.43,276540.0
2025-08-13,133.05,135.37,132.92,134.3,311654.0
2025-08-14,136.99,136.99,134.71,136.65,177311.0
2025-08-15,137.57,139.5,136.69,138.02,189016.0
2025-08-18,136.96,136.96,134.49,136.15,162264.0
2025-08-19,137.39,138.0,135.88,137.5,307256.0
2025-08-20,140.02,142.055,139.29,141.12,182284.0
2025-08-21,140.6,142.08,139.28,140.05,239767.0
2025-08-22,140.92,143.4,140.06,141.25,157729.0
2025-08-25,143.5,144.42,142.11,144.1,285686.0
2025-08-26,146.0,148.1,144.96,147.0,251278.0
2025-08-27,146.5,146.53,144.34,145.09,82656.0
2025-08-28,144.92,144.92,142.26,144.17,102659.0
2025-08-29,141.49,142.27,139.21,141.21,141216.0
2025-09-01,138.0,139.4,136.03,137.66,127659.0
2025-09-02,136.0,140.94,135.5,137.76,214874.0
2025-09-03,135.0,135.0,132.61,133.46,244172.0
2025-09-04,131.38,132.93,130.05,131.13,268020.0
2025-09-05,135.01,138.42,134.21,135.75,94842.0
2025-09-08,136.97,139.2,136.755,137.91,244303.0
2025-09-09,136.98,137.15,134.46,135.58,186949.0
2025-09-10,135.0,135.0,133.01,133.7,123970.0
2025-09-11,133.12,134.9,132.5,134.0,89727.0
2025-09-12,133.2,134.25,132.2,133.66,151579.0
2025-09-15,133.5,135.025,133.15,134.5,69976.0
2025-09-16,137.08,137.38,134.55,137.0,143151.0
2025-09-17,134.0,135.0,132.96,133.69,162495.0
2025-09-18,134.13,134.13,132.33,132.99,113805.0
2025-09-19,133.0,134.225,132.93,133.81,502219.0
2025-09-22,133.5,134.41,132.7,133.0,99369.0
2025-09-23,133.87,135.49,132.72,133.0,224620.0
2025-09-24,133.0,133.96,132.455,133.51,126025.0
2025-09-25,129.99,130.0,126.39,129.5,175341.0
2025-09-26,129.0,133.365,128.535,130.74,91653.0
2025-09-29,131.12,131.12,128.51,129.55,99369.0
2025-09-30,128.87,131.0,128.87,129.64,177898.0
2025-10-01,128.0,129.035,126.44,127.08,165332.0
2025-10-02,128.0,129.36,127.38,127.76,159659.0
2025-10-03,127.53,130.03,127.53,129.6,93120.0
2025-10-06,130.0,130.0,127.54,128.92,80091.0
2025-10-07,126.99,127.88,125.31,126.28,232980.0
2025-10-08,122.3,122.99,121.51,122.79,197206.0
2025-10-09,124.36,124.48,122.84,123.49,220847.0
2025-10-10,122.3,123.48,122.1,123.18,143273.0
2025-10-13,122.99,124.49,122.52,124.37,153073.0
2025-10-14,124.07,124.15,121.57,123.25,174442.0
2025-10-15,124.08,124.57,122.75,123.2,55581.0
2025-10-16,121.77,123.04,119.37,121.75,204859.0
2025-10-17,118.65,119.0,116.98,117.06,228270.0
2025-10-20,115.08,115.08,110.28,113.1,428462.0
2025-10-21,112.5,115.0,112.5,113.94,108115.0
2025-10-22,116.19,117.54,115.25,116.83,125321.0
2025-10-23,117.8,119.5,116.83,119.22,101271.0
2025-10-24,118.54,119.15,116.41,119.0,238293.0
2025-10-27,118.5,118.5,116.86,117.24,213067.0
2025-10-28,117.14,117.14,115.15,115.15,162397.0
2025-10-29,114.95,114.95,113.22,113.47,192996.0
2025-10-30,112.55,112.55,110.28,111.5,241706.0
2025-10-31,110.6,112.78,109.12,109.47,364397.0
2025-11-03,110.5,113.82,109.95,112.03,258553.0
2025-11-04,113.0,116.16,112.94,116.0,334840.0
2025-11-05,115.0,116.66,113.23,115.38,516260.0
2025-11-06,126.5,129.99,123.0,124.85,445245.0
2025-11-07,124.85,126.44,123.05,124.85,625330.0
2025-11-10,125.0,125.35,123.68,125.07,513607.0
2025-11-11,135.5,139.67,135.5,138.82,520334.0
2025-11-12,138.68,148.42,137.46,140.2,4507394.0
2025-11-13,134.0,139.9,132.64,134.38,1612912.0
2025-11-14,132.0,133.68,130.28,131.66,488555.0
2025-11-17,135.0,136.53,133.37,136.0,358423.0
2025-11-18,134.9,137.81,133.01,135.97,530742.0
2025-11-19,136.15,142.0,136.02,142.0,330031.0
2025-11-20,141.49,143.82,138.85,140.9,393804.0
2025-11-21,139.5,140.66,138.55,139.25,353126.0
2025-11-24,142.17,147.095,141.01,145.0,507273.0
2025-11-25,145.0,146.88,143.81,144.96,403275.0
2025-11-26,144.89,144.89,140.24,143.56,537472.0