Date,Open,High,Low,Close,Volume
2023-11-09,101.98716391149226,101.98716391149226,101.98716391149226,101.98716391149226,0.0
2023-11-10,100.75994587522467,100.75994587522467,100.75994587522467,100.75994587522467,0.0
2023-11-13,101.19954490294944,101.19954490294944,101.1537504587716,101.1537504587716,230.0
2023-11-14,101.24534423442516,101.24534423442516,101.2270236609692,101.2270236609692,2052.0
2023-11-15,103.92873346074516,103.92873346074516,103.91041288761188,103.91041288761188,23494.0
2023-11-16,104.9910917977191,105.08267369785844,104.90867018376898,104.90867018376898,1529.0
2023-11-17,105.04604511063468,105.04604511063468,105.04604511063468,105.04604511063468,1287.0
2023-11-20,105.4123807776108,105.4123807776108,105.4123807776108,105.4123807776108,676.0
2023-11-21,105.97103679059715,105.97103679059715,105.97103679059715,105.97103679059715,188.0
2023-11-22,106.23662534714931,106.23662534714931,105.77870885858404,105.77870885858404,1491.0
2023-11-28,106.23663033880491,106.23663033880491,106.23663033880491,106.23663033880491,172.0
2023-11-29,106.33737245757328,106.33737245757328,106.33737245757328,106.33737245757328,1.0
2023-11-30,107.06087982909884,107.1616220187674,107.06087982909884,107.1616220187674,370.0
2023-12-01,107.9492387718642,107.9492387718642,107.9492387718642,107.9492387718642,382.0
2023-12-04,109.16728997964152,109.1764502660026,109.05739449231328,109.05739449231328,245.0
2023-12-05,109.27719134089722,109.27719134089722,109.27719134089722,109.27719134089722,562.0
2023-12-06,109.19476941917895,109.19476941917895,109.19476941917895,109.19476941917895,167.0
2023-12-07,108.88338675735028,108.88338675735028,108.88338675735028,108.88338675735028,6.0
2023-12-08,109.3596208486184,109.3596208486184,109.3596208486184,109.3596208486184,84.0
2023-12-11,110.02817934029072,110.02817934029072,109.91827686160474,109.91827686160474,217.0
2023-12-12,111.06306539015114,111.06306539015114,111.06306539015114,111.06306539015114,250.0
2023-12-15,115.41327393623216,115.41327393623216,115.41327393623216,115.41327393623216,82.0
2023-12-19,115.28505268367913,115.28505268367913,115.25757881231635,115.25757881231635,241.0
2023-12-27,116.905,116.905,116.23,116.23,153.0
2023-12-28,116.23,116.23,116.23,116.23,0.0
2023-12-29,116.78,116.78,116.78,116.78,1.0
2024-01-02,116.35,116.35,116.21,116.265,100.0
2024-01-03,116.265,116.265,116.265,116.265,0.0
2024-01-04,114.395,114.395,114.005,114.395,1361.0
2024-01-05,113.52,114.395,113.52,114.395,160.0
2024-01-08,114.395,114.395,114.395,114.395,0.0
2024-01-09,115.12,115.12,114.395,114.395,1034.0
2024-01-10,114.725,114.725,114.615,114.725,264.0
2024-01-11,114.875,114.875,114.875,114.875,2.0
2024-01-12,114.875,114.875,114.875,114.875,0.0
2024-01-15,114.645,114.875,114.645,114.875,1653.0
2024-01-16,114.94,114.94,114.13,114.295,1096.0
2024-01-17,113.565,113.71,113.565,113.565,522.0
2024-01-18,112.795,113.565,112.795,113.565,2840.0
2024-01-19,113.59,113.59,113.525,113.525,899.0
2024-01-22,114.955,115.13,114.8,114.8,1701.0
2024-01-23,114.78,114.8,114.78,114.8,172.0
2024-01-24,115.22,115.34,115.22,115.22,4891.0
2024-01-25,114.35,114.39,114.25,114.295,7136.0
2024-01-29,115.425,115.425,114.295,114.295,1622.0
2024-01-30,116.085,116.44,116.085,116.265,9896.0
2024-01-31,116.265,116.265,116.02,116.13,827.0
2024-02-01,113.905,114.05,113.905,114.05,482.0
2024-02-02,115.32,115.44,115.32,115.43,2000.0
2024-02-05,114.94,114.94,114.94,114.94,200.0
2024-02-06,114.395,114.46,114.205,114.205,1518.0
2024-02-07,115.11,115.26,115.075,115.075,1941.0
2024-02-08,115.505,115.505,115.075,115.075,471.0
2024-02-09,116.085,116.085,115.075,115.075,1305.0
2024-02-12,116.395,116.405,116.085,116.405,811.0
2024-02-13,117.125,117.21,117.125,117.2,5189.0
2024-02-14,117.2,117.2,115.395,115.485,202.0
2024-02-15,116.405,116.405,116.22,116.22,1361.0
2024-02-16,116.22,116.22,116.22,116.22,0.0
2024-02-19,116.88,117.08,116.86,116.86,3500.0
2024-02-20,117.0,117.0,116.44,116.46,1227.0
2024-02-21,115.91,115.91,115.91,115.91,395.0
2024-02-22,116.715,116.88,116.65,116.815,4261.0
2024-02-23,117.41,117.455,117.41,117.41,1000.0
2024-02-26,117.41,117.41,117.41,117.41,0.0
2024-02-27,117.21,117.21,117.065,117.09,951.0
2024-02-28,117.605,117.605,117.595,117.595,523.0
2024-02-29,117.595,117.595,117.595,117.595,0.0
2024-03-01,117.915,118.235,117.915,118.235,673.0
2024-03-04,118.205,118.235,118.205,118.235,1000.0
2024-03-05,118.445,118.475,118.445,118.475,1930.0
2024-03-06,117.685,117.785,116.97,117.74,7145.0
2024-03-07,117.74,117.74,117.74,117.74,0.0
2024-03-08,119.26,119.5,119.17,119.225,7699.0
2024-03-11,119.16,119.225,119.16,119.225,32.0
2024-03-12,120.495,120.495,120.15,120.205,5954.0
2024-03-13,120.25,120.325,120.075,120.305,1806.0
2024-03-14,119.975,120.45,119.975,120.12,4343.0
2024-03-15,119.04,119.04,118.765,119.04,513.0
2024-03-18,118.805,118.84,118.42,118.84,5352.0
2024-03-19,119.04,119.195,119.04,119.18,312.0
2024-03-20,119.62,119.62,119.51,119.51,753.0
2024-03-21,121.01,121.01,119.51,119.51,351.0
2024-03-22,121.365,121.46,120.92,120.92,249.0
2024-03-25,120.38,120.38,120.14,120.305,5475.0
2024-03-26,120.185,120.185,119.975,119.975,1509.0
2024-03-27,120.095,120.095,119.975,119.975,488.0
2024-03-28,121.495,121.495,121.44,121.495,331.0
2024-04-02,121.02,121.21,120.835,120.835,897.0
2024-04-03,120.88,120.88,119.965,120.0,762.0
2024-04-04,119.545,120.0,119.51,120.0,321.0
2024-04-05,118.365,118.61,118.365,118.61,2160.0
2024-04-08,118.865,118.865,118.585,118.865,769.0
2024-04-09,119.555,119.555,118.865,118.865,322.0
2024-04-10,120.525,120.625,120.525,120.625,252.0
2024-04-11,117.95,118.15,117.925,117.995,900.0
2024-04-12,118.255,118.255,117.97,118.07,112.0
2024-04-15,116.43,116.465,116.43,116.43,631.0
2024-04-16,115.91,115.91,114.525,114.525,1983.0
2024-04-17,114.625,114.7,114.435,114.435,154.0
2024-04-18,114.06,114.06,113.81,113.96,8078.0
2024-04-19,113.5,113.5,112.595,112.685,161.0
2024-04-22,114.61,114.775,114.61,114.665,549.0
2024-04-23,115.26,115.26,115.23,115.26,372.0
2024-04-24,116.195,116.195,115.26,115.26,16.0
2024-04-26,115.925,116.185,115.925,116.185,126.0
2024-04-29,116.915,116.915,116.85,116.85,1651.0
2024-04-30,117.265,117.265,117.2,117.2,303.0
2024-05-01,116.055,116.055,116.03,116.055,167.0
2024-05-02,116.085,116.085,115.76,115.76,242.0
2024-05-03,115.835,115.855,115.76,115.76,158.0
2024-05-06,117.12,117.12,115.76,115.76,22.0
2024-05-07,117.87,117.87,117.86,117.86,243.0
2024-05-08,118.115,118.145,118.115,118.125,1122.0
2024-05-09,118.4,118.4,118.31,118.31,915.0
2024-05-10,119.445,119.51,119.445,119.51,612.0
2024-05-13,119.48,119.51,119.48,119.51,270.0
2024-05-14,119.895,119.895,119.865,119.895,342.0
2024-05-15,120.6,120.67,120.55,120.56,1611.0
2024-05-16,121.745,121.79,121.735,121.735,97.0
2024-05-17,121.44,121.45,121.42,121.42,1260.0
2024-05-20,120.205,121.695,120.205,121.695,1524.0
2024-05-21,121.695,121.695,121.495,121.58,3190.0
2024-05-22,121.58,121.58,121.58,121.58,0.0
2024-05-23,121.075,121.47,121.075,121.47,138.0
2024-05-24,119.455,119.455,119.455,119.455,36.0
2024-05-27,119.195,119.345,119.195,119.335,615.0
2024-05-28,119.39,119.4,119.39,119.4,122.0
2024-05-29,119.24,119.24,119.24,119.24,30.0
2024-05-30,116.085,116.085,115.845,115.845,477.0
2024-05-31,115.77,116.03,115.77,116.03,215.0
2024-06-03,118.045,118.105,117.84,118.035,647.0
2024-06-04,117.44,118.035,117.44,118.035,136.0
2024-06-05,117.685,117.685,117.165,117.4,234.0
2024-06-06,118.3,118.315,118.3,118.315,1084.0
2024-06-07,118.18,118.27,118.17,118.18,224.0
2024-06-11,117.455,117.675,116.97,117.665,541.0
2024-06-12,117.31,117.665,117.31,117.665,239.0
2024-06-13,117.565,117.665,117.565,117.665,267.0
2024-06-14,116.825,116.825,116.475,116.63,391.0
2024-06-17,116.43,116.43,116.13,116.13,99.0
2024-06-18,116.845,116.845,116.45,116.45,360.0
2024-06-19,116.45,116.45,116.45,116.45,0.0
2024-06-20,116.42,116.825,116.42,116.825,1171.0
2024-06-21,116.825,116.825,116.825,116.825,0.0
2024-06-24,117.715,117.88,117.455,117.455,2787.0
2024-06-25,118.565,118.73,118.42,118.42,747.0
2024-06-26,117.73,118.42,117.665,118.42,1322.0
2024-06-27,117.595,117.695,117.595,117.695,242.0
2024-06-28,117.695,117.695,117.695,117.695,0.0
2024-07-01,118.365,118.365,118.365,118.365,0.0
2024-07-02,116.055,116.055,116.055,116.055,71.0
2024-07-03,116.875,116.875,116.525,116.525,1931.0
2024-07-04,116.865,116.865,116.81,116.845,651.0
2024-07-05,116.865,116.865,116.59,116.59,1009.0
2024-07-08,116.655,117.05,116.615,117.015,2896.0
2024-07-09,116.725,117.03,116.72,117.02,1963.0
2024-07-10,116.755,116.755,116.36,116.395,2878.0
2024-07-11,117.06,117.15,116.745,117.085,2399.0
2024-07-12,118.505,118.615,118.46,118.605,4830.0
2024-07-15,119.565,119.685,119.555,119.685,2243.0
2024-07-16,119.7,119.7,119.36,119.455,3720.0
2024-07-17,120.89,121.535,120.89,121.055,1362.0
2024-07-18,121.6,121.6,121.405,121.5,2094.0
2024-07-19,121.38,121.38,119.885,119.97,1325.0
2024-07-22,119.62,119.62,119.305,119.51,6072.0
2024-07-23,120.29,120.3,120.18,120.18,3772.0
2024-07-24,119.94,119.995,119.925,119.995,283.0
2024-07-25,119.26,119.26,119.15,119.205,2271.0
2024-07-26,121.02,121.35,121.02,121.195,776.0
2024-07-29,123.21,123.22,123.09,123.13,1922.0
2024-07-30,122.75,122.925,122.44,122.91,1269.0
2024-07-31,123.61,124.31,123.61,123.84,3031.0
2024-08-01,123.765,124.005,123.665,123.855,4204.0
2024-08-02,122.2,122.255,121.675,121.7,2392.0
2024-08-05,119.815,120.865,119.785,120.845,26412.0
2024-08-06,118.91,119.555,118.515,119.075,4979.0
2024-08-07,119.185,121.01,119.185,120.935,20229.0
2024-08-08,120.2,120.2,118.505,118.875,3133.0
2024-08-09,120.465,120.57,120.21,120.515,3384.0
2024-08-12,120.57,120.695,120.57,120.695,875.0
2024-08-13,120.31,120.55,120.005,120.505,328.0
2024-08-14,122.39,123.0,122.375,122.39,873.0
2024-08-15,123.09,123.1,122.88,123.09,335.0
2024-08-16,124.485,124.835,124.465,124.835,2530.0
2024-08-19,124.935,124.97,124.705,124.705,529.0
2024-08-20,125.44,125.48,125.275,125.275,91.0
2024-08-21,125.385,125.525,125.385,125.495,1003.0
2024-08-22,126.14,126.14,126.075,126.075,43.0
2024-08-23,125.9,126.13,125.9,126.13,1030.0
2024-08-26,127.22,127.22,126.815,126.82,1086.0
2024-08-27,127.255,127.33,127.23,127.23,1014.0
2024-08-28,127.515,127.515,127.515,127.515,144.0
2024-08-29,127.755,127.825,127.755,127.825,430.0
2024-08-30,128.395,128.415,128.36,128.415,1001.0
2024-09-02,128.84,128.85,128.71,128.71,354.0
2024-09-03,128.685,128.69,128.405,128.685,343.0
2024-09-04,127.31,127.31,127.285,127.3,1187.0
2024-09-05,127.41,127.745,127.285,127.285,931.0
2024-09-06,127.11,127.11,126.71,126.74,735.0
2024-09-09,125.955,126.25,125.955,126.04,1838.0
2024-09-10,126.52,126.86,126.435,126.435,3524.0
2024-09-11,126.76,126.795,126.425,126.425,796.0
2024-09-12,126.96,127.145,126.62,127.125,911.0
2024-09-13,126.96,126.97,126.575,126.885,630.0
2024-09-16,128.14,128.14,127.78,128.045,1368.0
2024-09-17,128.045,128.045,127.625,127.87,3079.0
2024-09-18,127.935,128.165,127.87,127.87,1715.0
2024-09-19,128.26,128.81,128.26,128.72,646.0
2024-09-20,129.06,129.19,128.985,129.095,397.0
2024-09-23,128.755,129.095,128.5,129.095,762.0
2024-09-24,129.18,129.475,128.455,128.645,586.0
2024-09-25,129.445,129.53,129.41,129.41,5427.0
2024-09-26,128.295,128.83,128.295,128.765,1751.0
2024-09-27,128.82,130.505,128.82,130.165,752.0
2024-09-30,130.905,130.905,130.525,130.905,214.0
2024-10-01,130.785,130.95,130.46,130.79,1410.0
2024-10-02,129.18,130.79,129.18,130.79,475.0
2024-10-03,129.705,129.705,129.42,129.42,482.0
2024-10-04,129.27,129.27,128.59,128.59,733.0
2024-10-07,129.225,129.505,129.215,129.42,518.0
2024-10-08,128.46,129.42,128.46,129.42,637.0
2024-10-09,128.915,128.915,128.73,128.73,821.0
2024-10-10,129.615,129.685,128.73,128.73,1924.0
2024-10-11,129.265,129.3,128.73,128.73,1037.0
2024-10-14,130.38,130.38,130.155,130.155,227.0
2024-10-15,131.16,131.52,131.16,131.475,817.0
2024-10-16,131.02,131.475,131.02,131.475,588.0
2024-10-17,131.53,131.545,131.365,131.42,1240.0
2024-10-18,131.445,131.53,131.335,131.435,4966.0
2024-10-21,131.435,131.915,131.435,131.86,5946.0
2024-10-22,130.82,130.83,130.48,130.48,1371.0
2024-10-23,130.61,130.625,130.295,130.48,509.0
2024-10-24,130.22,130.48,130.22,130.48,306.0
2024-10-25,129.4,129.76,129.095,129.605,756.0
2024-10-28,129.615,129.615,128.865,128.865,2474.0
2024-10-29,129.28,129.28,128.865,128.865,654.0
2024-10-30,128.875,129.345,128.81,128.865,346.0
2024-10-31,129.245,129.255,128.93,129.245,246.0
2024-11-01,129.245,129.245,129.245,129.245,0.0
2024-11-04,127.57,129.245,127.155,129.245,174.0
2024-11-05,128.01,128.105,127.955,127.965,515.0
2024-11-06,128.645,130.44,128.635,129.855,778.0
2024-11-07,130.535,130.535,129.805,130.175,1394.0
2024-11-08,130.79,130.905,130.7,130.71,1281.0
2024-11-11,131.465,131.5,131.225,131.325,1217.0
2024-11-12,131.605,132.07,131.605,131.99,1246.0
2024-11-13,131.455,131.49,130.905,130.95,994.0
2024-11-14,131.565,131.72,130.995,130.995,1069.0
2024-11-15,130.035,130.035,129.715,129.74,243.0
2024-11-18,127.715,127.76,127.595,127.715,784.0
2024-11-19,128.27,128.35,128.165,128.35,1637.0
2024-11-20,128.5,128.51,128.25,128.38,865.0
2024-11-21,128.81,128.81,128.295,128.47,1445.0
2024-11-22,129.935,129.955,129.77,129.955,699.0
2024-11-25,131.715,132.245,131.715,132.11,5385.0
2024-11-26,132.46,132.945,132.395,132.845,1123.0
2024-11-27,132.635,132.635,132.245,132.385,522.0
2024-11-28,132.31,132.535,132.31,132.535,81.0
2024-11-29,132.495,132.765,132.42,132.765,2486.0
2024-12-02,132.605,132.625,132.34,132.535,964.0
2024-12-03,132.945,133.005,132.755,132.985,1967.0
2024-12-04,132.2,132.32,132.055,132.32,3024.0
2024-12-05,132.82,132.82,132.59,132.78,633.0
2024-12-06,132.745,132.745,132.0,132.12,479.0
2024-12-09,132.45,132.595,132.44,132.45,465.0
2024-12-10,132.56,132.835,132.56,132.83,2543.0
2024-12-11,132.31,132.31,132.265,132.265,430.0
2024-12-12,131.99,131.99,131.675,131.795,339.0
2024-12-13,131.61,131.61,131.465,131.545,1152.0
2024-12-16,131.07,131.07,130.93,131.05,1663.0
2024-12-17,131.005,131.04,131.005,131.04,562.0
2024-12-18,130.36,130.845,130.36,130.845,637.0
2024-12-19,130.34,130.34,126.41,126.415,2035.0
2024-12-20,126.075,126.075,125.185,125.385,1981.0
2024-12-23,127.715,127.87,127.55,127.615,6673.0
2024-12-24,126.995,127.005,126.905,126.915,184.0
2024-12-27,128.165,128.165,127.77,128.03,145.0
2024-12-30,127.22,127.265,126.99,127.17,1942.0
2024-12-31,125.855,125.855,125.855,125.855,146.0
2025-01-02,125.83,126.29,125.83,126.29,469.0
2025-01-03,125.11,126.29,125.11,126.29,6.0
2025-01-06,125.78,125.78,125.405,125.44,638.0
2025-01-07,126.295,126.295,125.94,126.01,186.0
2025-01-08,125.91,126.02,125.745,125.91,228.0
2025-01-09,125.395,125.615,125.295,125.405,770.0
2025-01-10,125.495,125.495,124.895,125.34,1750.0
2025-01-13,123.68,123.68,122.845,122.955,674.0
2025-01-14,125.275,125.275,124.905,125.145,1333.0
2025-01-15,125.385,126.64,125.21,125.22,1543.0
2025-01-16,126.225,126.26,126.225,126.26,309.0
2025-01-17,126.98,127.19,126.905,127.19,1068.0
2025-01-20,127.23,127.76,127.23,127.595,1552.0
2025-01-21,128.57,128.765,127.19,128.0,4570.0
2025-01-22,129.245,129.44,129.225,129.44,3943.0
2025-01-23,129.615,129.705,129.455,129.455,1798.0
2025-01-24,130.22,130.22,130.03,130.09,327.0
2025-01-28,130.8,130.8,130.57,130.72,399.0
2025-01-29,130.295,130.295,130.145,130.175,1143.0
2025-01-30,129.735,129.825,129.735,129.825,668.0
2025-01-31,130.33,130.79,130.33,130.33,285.0
2025-02-03,127.33,127.76,127.33,127.725,619.0
2025-02-04,128.685,128.685,128.15,128.525,617.0
2025-02-05,128.525,128.525,126.445,126.51,1376.0
2025-02-06,127.77,127.77,126.795,127.1,488.0
2025-02-07,125.635,125.79,124.665,125.715,3269.0
2025-02-10,125.965,125.965,124.3,124.925,493.0
2025-02-11,124.5,124.5,124.28,124.43,1954.0
2025-02-12,124.72,128.655,124.705,128.655,399.0
2025-02-13,124.895,125.0,124.585,125.0,390.0
2025-02-14,125.32,125.32,125.025,125.2,1220.0
2025-02-17,124.895,124.895,123.38,124.895,2544.0
2025-02-18,124.795,124.805,124.475,124.485,406.0
2025-02-19,125.22,125.57,125.22,125.395,316.0
2025-02-20,125.535,125.89,125.535,125.845,1077.0
2025-02-21,126.305,126.345,126.17,126.325,1531.0
2025-02-24,125.77,125.93,125.605,125.93,1165.0
2025-02-25,126.02,126.535,126.02,126.435,781.0
2025-02-26,126.82,126.82,126.645,126.695,360.0
2025-02-27,125.8,125.845,125.595,125.605,2388.0
2025-02-28,123.995,123.995,123.625,123.7,5356.0
2025-03-03,124.88,125.185,124.88,125.185,1610.0
2025-03-04,124.04,124.285,123.79,124.135,5646.0
2025-03-05,123.61,123.61,122.565,122.565,566.0
2025-03-06,124.545,124.545,123.745,123.82,1719.0
2025-03-07,124.365,124.445,123.975,124.355,2675.0
2025-03-10,124.805,125.11,124.805,125.0,410.0
2025-03-11,123.73,123.73,123.425,123.7,969.0
2025-03-12,121.545,121.675,121.085,121.625,494.0
2025-03-13,120.07,120.235,119.95,120.235,2627.0
2025-03-14,119.655,119.655,119.24,119.63,1219.0
2025-03-17,120.135,120.42,120.005,120.355,1033.0
2025-03-18,122.31,122.595,122.29,122.41,951.0
2025-03-19,122.025,122.05,121.635,121.655,1035.0
2025-03-20,122.475,122.56,122.28,122.29,694.0
2025-03-21,122.29,122.29,121.165,121.175,1451.0
2025-03-24,121.6,121.74,121.535,121.555,79.0
2025-03-25,122.355,122.355,122.105,122.105,354.0
2025-03-26,122.16,122.245,122.07,122.245,1993.0
2025-03-27,121.175,121.36,121.12,121.36,133.0
2025-03-28,121.13,121.13,121.13,121.13,5.0
2025-03-31,118.495,118.56,118.475,118.475,913.0
2025-04-01,118.995,118.995,118.995,118.995,27.0
2025-04-02,118.91,118.91,118.71,118.855,382.0
2025-04-03,117.76,117.895,117.075,117.075,297.0
2025-04-04,110.355,112.915,110.25,112.785,874.0
2025-04-07,105.38,105.575,102.665,104.19,735.0
2025-04-08,106.815,107.83,106.815,107.0,2707.0
2025-04-09,103.63,103.63,101.32,101.32,1276.0
2025-04-10,113.42,113.42,112.4,112.815,2124.0
2025-04-11,107.74,109.13,107.74,109.13,530.0
2025-04-14,111.43,111.475,110.455,111.44,1960.0
2025-04-15,111.755,112.325,111.755,112.325,1252.0
2025-04-16,112.37,112.37,110.595,110.595,2906.0
2025-04-17,109.645,110.005,109.645,110.005,27.0
2025-04-22,109.47,109.525,109.185,109.48,66.0
2025-04-23,112.28,112.305,111.77,112.305,686.0
2025-04-24,112.995,113.015,112.29,112.6,943.0
2025-04-28,115.135,115.145,114.85,114.85,1523.0
2025-04-29,115.965,116.09,115.5,115.5,7884.0
2025-04-30,115.915,116.45,115.915,116.305,228.0
2025-05-01,117.215,117.31,117.215,117.31,998.0
2025-05-02,116.615,116.885,116.44,116.81,142.0
2025-05-05,117.42,117.435,117.39,117.39,318.0
2025-05-06,117.245,117.675,117.14,117.38,672.0
2025-05-07,116.755,117.115,116.72,117.05,404.0
2025-05-08,117.49,117.665,117.49,117.665,248.0
2025-05-09,118.525,119.085,118.525,119.01,769.0
2025-05-12,119.99,120.07,119.575,120.06,617.0
2025-05-13,123.425,123.535,122.715,122.78,418.0
2025-05-14,122.75,123.425,122.68,123.14,643.0
2025-05-15,121.58,121.58,121.425,121.425,307.0
2025-05-16,122.615,122.65,122.4,122.485,270.0
2025-05-19,123.405,123.435,123.0,123.25,509.0
2025-05-20,123.865,123.865,123.36,123.56,1062.0
2025-05-21,123.26,123.56,123.085,123.085,808.0
2025-05-22,120.825,120.88,120.66,120.68,1891.0
2025-05-23,120.465,120.695,120.345,120.4,1516.0
2025-05-26,120.125,120.22,120.125,120.22,100.0
2025-05-27,120.245,120.355,120.115,120.155,2822.0
2025-05-28,121.995,121.995,121.685,121.685,319.0
2025-05-29,122.035,122.91,122.035,122.215,790.0
2025-05-30,119.74,122.025,119.74,121.95,1039.0
2025-06-02,121.075,121.075,120.42,120.42,807.0
2025-06-03,120.705,120.89,120.575,120.855,314.0
2025-06-04,120.855,122.79,120.855,122.505,2956.0
2025-06-05,122.945,123.165,122.87,122.87,264.0
2025-06-06,122.575,126.795,122.575,126.795,1455.0
2025-06-10,125.015,125.395,124.41,124.455,1932.0
2025-06-11,125.625,125.79,125.505,125.525,1451.0
2025-06-12,124.935,125.055,124.62,125.055,1032.0
2025-06-13,122.86,123.405,122.345,123.045,751.0
2025-06-16,122.04,123.84,122.04,123.505,1518.0
2025-06-17,124.31,124.345,123.8,123.965,1415.0
2025-06-18,123.14,123.295,122.75,123.045,3141.0
2025-06-19,122.63,122.86,122.19,122.29,854.0
2025-06-20,122.89,122.9,122.025,122.335,4161.0
2025-06-23,121.81,122.41,121.785,122.18,2130.0
2025-06-24,124.43,124.98,124.4,124.895,1504.0
2025-06-25,125.395,125.395,125.07,125.2,1157.0
2025-06-26,125.045,125.31,125.01,125.245,1046.0
2025-06-27,126.36,126.4,126.36,126.4,123.0
2025-06-30,126.27,129.06,126.27,128.25,7490.0
2025-07-01,127.84,127.84,126.98,126.98,3752.0
2025-07-02,129.57,129.95,129.3,129.91,177.0
2025-07-03,131.0,131.16,130.65,131.16,1365.0
2025-07-04,130.8,130.8,130.52,130.52,653.0
2025-07-07,130.3,130.3,130.18,130.2,180.0
2025-07-08,129.94,129.94,129.94,129.94,665.0
2025-07-09,130.07,130.34,130.07,130.1,365.0
2025-07-10,130.34,130.54,130.25,130.3,181.0
2025-07-11,131.6,131.6,131.1,131.33,652.0
2025-07-14,129.9,129.96,129.65,129.91,468.0
2025-07-15,130.11,130.13,129.82,130.09,1654.0
2025-07-16,130.08,130.08,127.87,128.16,182.0
2025-07-17,128.47,128.7,128.46,128.7,156.0
2025-07-18,130.09,130.66,130.09,130.3,265.0
2025-07-21,130.1,130.1,130.1,130.1,2.0
2025-07-22,129.13,129.13,128.97,128.98,1364.0
2025-07-23,128.0,131.81,128.0,131.57,1136.0
2025-07-24,132.57,132.84,132.49,132.49,631.0
2025-07-25,134.02,134.02,133.66,134.01,433.0
2025-07-28,134.46,134.94,134.36,134.94,660.0
2025-07-29,135.0,135.0,134.13,134.13,3878.0
2025-07-30,134.39,134.39,133.81,133.82,819.0
2025-07-31,133.82,133.82,132.6,132.8,1712.0
2025-08-01,130.99,131.16,130.6,131.0,405.0
2025-08-04,130.0,130.06,130.0,130.05,105.0
2025-08-05,131.47,131.57,131.2,131.26,1261.0
2025-08-06,130.71,131.7,130.71,131.7,1407.0
2025-08-07,130.0,130.0,129.87,129.99,908.0
2025-08-08,130.24,130.31,130.11,130.27,1115.0
2025-08-11,130.13,130.39,130.13,130.33,252.0
2025-08-12,130.33,130.33,130.33,130.33,0.0
2025-08-13,130.3,131.68,130.3,131.32,399.0
2025-08-14,133.23,133.49,133.23,133.49,21.0
2025-08-15,132.15,132.55,131.88,132.55,1443.0
2025-08-18,132.81,132.81,131.97,132.34,1943.0
2025-08-19,132.42,132.42,131.76,131.91,349.0
2025-08-20,132.17,132.17,131.61,131.87,730.0
2025-08-21,131.87,131.87,130.92,131.49,962.0
2025-08-22,131.75,131.75,130.8,131.06,2478.0
2025-08-25,134.12,134.26,133.92,134.24,897.0
2025-08-26,133.45,133.45,132.83,132.89,1400.0
2025-08-27,133.2,133.2,132.97,132.97,122.0
2025-08-28,132.89,133.93,132.89,133.59,341.0
2025-08-29,133.85,133.85,133.09,133.09,82.0
2025-09-01,133.2,133.2,133.2,133.2,7.0
2025-09-02,132.77,132.93,132.69,132.69,20.0
2025-09-03,131.66,131.66,131.22,131.22,45.0
2025-09-04,131.67,131.84,131.64,131.64,702.0
2025-09-05,132.04,132.3,132.03,132.26,616.0
2025-09-08,133.31,133.35,133.0,133.08,4214.0
2025-09-09,133.08,133.08,133.08,133.08,0.0
2025-09-10,132.79,132.79,132.45,132.59,7797.0
2025-09-11,132.01,132.08,131.71,132.04,693.0
2025-09-12,132.91,133.02,132.91,133.0,855.0
2025-09-15,131.21,131.54,131.14,131.54,504.0
2025-09-16,131.54,131.54,131.54,131.54,0.0
2025-09-17,131.82,131.83,131.65,131.67,302.0
2025-09-18,131.99,132.85,131.99,132.85,420.0
2025-09-19,133.63,133.63,133.5,133.55,172.0
2025-09-22,133.55,133.6,133.18,133.58,555.0
2025-09-23,134.3,134.31,133.21,133.99,15610.0
2025-09-24,132.0,133.38,132.0,133.33,2927.0
2025-09-25,133.33,133.33,132.92,133.26,531.0
2025-09-26,131.28,131.28,131.28,131.28,29.0
2025-09-29,131.45,132.97,131.45,132.83,609.0
2025-09-30,132.56,132.83,132.56,132.83,638.0
2025-10-01,133.21,133.21,132.83,132.83,195.0
2025-10-02,134.12,135.82,134.12,135.81,313.0
2025-10-03,135.6,135.93,135.55,135.8,574.0
2025-10-06,136.19,136.56,136.19,136.56,556.0
2025-10-07,135.65,135.77,135.65,135.74,94.0
2025-10-08,135.09,135.09,134.92,134.92,103.0
2025-10-09,135.92,135.92,135.89,135.89,21.0
2025-10-10,135.91,135.91,135.47,135.47,1489.0
2025-10-13,135.43,135.43,133.61,133.61,130.0
2025-10-14,134.0,134.08,133.85,133.85,493.0
2025-10-15,133.85,133.85,133.85,133.85,0.0
2025-10-16,134.92,134.92,134.92,134.92,1.0
2025-10-17,134.94,134.94,134.09,134.18,288.0
2025-10-20,135.48,135.78,135.48,135.78,167.0
2025-10-21,136.93,137.19,136.93,137.19,859.0
2025-10-22,137.19,137.19,137.19,137.19,0.0
2025-10-23,137.32,137.46,137.32,137.46,191.0
2025-10-24,137.52,138.5,137.52,138.5,492.0
2025-10-27,139.14,139.53,139.14,139.52,104.0
2025-10-28,138.87,138.87,138.6,138.6,277.0
2025-10-29,137.83,137.83,137.79,137.79,15.0
2025-10-30,137.26,137.27,137.26,137.27,75.0
2025-10-31,136.0,136.0,135.8,136.0,667.0
2025-11-03,137.38,137.38,137.22,137.22,751.0
2025-11-04,136.53,136.53,136.01,136.01,809.0
2025-11-05,136.01,136.01,135.11,135.62,1344.0
2025-11-06,135.76,135.83,135.54,135.55,1990.0
2025-11-07,134.67,134.67,134.41,134.41,451.0
2025-11-10,135.35,135.44,134.72,135.37,990.0
2025-11-11,135.39,135.52,135.38,135.43,937.0
2025-11-12,136.75,136.76,135.43,135.43,585.0
2025-11-13,137.09,137.23,136.99,136.99,1131.0
2025-11-14,136.01,136.27,135.62,135.85,4358.0
2025-11-17,135.6,135.6,135.16,135.59,144.0
2025-11-18,133.08,135.59,133.08,135.59,245.0
2025-11-19,133.2,133.71,133.0,133.35,967.0
2025-11-20,133.97,134.28,133.52,134.2,772.0
2025-11-21,132.32,132.46,131.85,132.26,481.0
2025-11-24,135.57,135.57,132.26,132.26,21.0
2025-11-25,135.78,135.91,135.75,135.75,726.0
2025-11-26,136.49,138.39,136.49,138.38,1152.0