Date,Open,High,Low,Close,Volume
2022-12-05,26.324909862293147,26.324909862293147,26.324909862293147,26.324909862293147,0.0
2022-12-06,26.464480101956458,26.464480101956458,26.464480101956458,26.464480101956458,0.0
2022-12-07,26.490000427295648,26.540001572943392,26.4800001981661,26.530001343813844,10022.0
2022-12-08,26.610001269501552,26.650000278671083,26.610001269501552,26.610001269501552,7589.0
2022-12-09,26.469999969036543,26.51000088555475,26.44000118899658,26.469999969036543,5291.0
2022-12-12,26.44000118899658,26.44000118899658,26.41000050160793,26.41000050160793,1865.0
2022-12-13,26.40000027247839,26.459999739907,26.40000027247839,26.459999739907,137.0
2022-12-14,26.5000006564252,26.56000012385381,26.5000006564252,26.52000111468429,8274.0
2022-12-15,26.40000027247839,26.41000050160793,26.280001337621155,26.290001566750703,13300.0
2022-12-16,26.57000035298336,26.57000035298336,26.540001572943392,26.540001572943392,8257.0
2022-12-19,26.8700015048238,26.8700015048238,26.770001120876984,26.770001120876984,1213.0
2022-12-20,26.70999974609969,26.71999997522924,26.680000966059723,26.680000966059723,1407.0
2022-12-21,27.24000044587372,27.280001362391918,27.219999987614617,27.280001362391918,10512.0
2022-12-22,27.10000105275739,27.120001511016486,27.02000112706968,27.02000112706968,8978.0
2022-12-23,26.95000143051151,26.95000143051151,26.8500010465647,26.8500010465647,777.0
2022-12-28,26.8500010465647,26.8500010465647,26.8500010465647,26.8500010465647,0.0
2022-12-29,26.8300005883056,26.8300005883056,26.8300005883056,26.8300005883056,73.0
2022-12-30,26.8300005883056,26.8300005883056,26.8300005883056,26.8300005883056,0.0
2023-01-03,27.04000158532877,27.04000158532877,27.04000158532877,27.04000158532877,365.0
2023-01-04,27.3900000681196,27.3900000681196,27.290001591521463,27.290001591521463,426.0
2023-01-05,27.190001207574653,27.299999913302333,27.14000006192691,27.270001133262365,1150.0
2023-01-06,27.190001207574653,27.190001207574653,27.170000749315555,27.170000749315555,1898.0
2023-01-09,27.2000014367042,27.23000021674417,27.15000029105646,27.15000029105646,1066.0
2023-01-10,27.12999983279736,27.12999983279736,27.11000128188693,27.120001511016486,1871.0
2023-01-11,27.120001511016486,27.120001511016486,27.120001511016486,27.120001511016486,0.0
2023-01-12,27.23000021674417,27.290001591521463,27.23000021674417,27.290001591521463,836.0
2023-01-13,27.31000014243188,27.31000014243188,27.299999913302333,27.299999913302333,731.0
2023-01-16,27.54000159771416,27.54000159771416,27.51000091032551,27.530001368584607,1530.0
2023-01-17,27.440001213767346,27.440001213767346,27.440001213767346,27.440001213767346,50.0
2023-01-18,27.37999983899005,27.37999983899005,27.209999758485072,27.209999758485072,1861.0
2023-01-19,27.51000091032551,27.73000022912955,27.51000091032551,27.73000022912955,7249.0
2023-01-20,27.99000046445179,28.000000693581335,27.93000099702317,27.93000099702317,2032.0
2023-01-23,27.95,27.95,27.68,27.72,797.0
2023-01-24,27.56,27.56,27.5,27.5,568.0
2023-01-25,27.59,27.59,27.21,27.21,1344.0
2023-01-27,27.1,27.1,27.1,27.1,129.0
2023-01-30,27.12,27.3,27.12,27.3,4018.0
2023-01-31,27.33,27.35,27.33,27.35,33.0
2023-02-01,27.35,27.35,27.35,27.35,21.0
2023-02-02,27.4,27.41,27.37,27.41,1345.0
2023-02-03,27.24,27.24,27.2,27.2,274.0
2023-02-06,27.03,27.03,27.0,27.0,130.0
2023-02-07,27.0,27.0,27.0,27.0,0.0
2023-02-08,26.95,26.96,26.95,26.96,2.0
2023-02-09,26.96,26.96,26.96,26.96,0.0
2023-02-10,26.96,26.96,26.9,26.94,23418.0
2023-02-13,26.94,26.94,26.94,26.94,0.0
2023-02-14,26.7,26.71,26.7,26.71,209.0
2023-02-15,26.63,26.65,26.63,26.65,163.0
2023-02-16,26.65,26.67,26.65,26.67,3198.0
2023-02-17,26.67,26.67,26.67,26.67,0.0
2023-02-20,26.77,26.85,26.74,26.74,1013.0
2023-02-21,26.73,26.73,26.71,26.71,4124.0
2023-02-22,26.81,26.91,26.81,26.91,3705.0
2023-02-23,26.88,26.88,26.79,26.79,126.0
2023-02-24,26.79,26.79,26.79,26.79,0.0
2023-02-27,26.88,26.97,26.88,26.97,2174.0
2023-02-28,26.97,26.97,26.97,26.97,0.0
2023-03-01,27.2,27.2,27.2,27.2,81.0
2023-03-02,27.24,27.24,27.24,27.24,11.0
2023-03-03,27.34,27.36,27.34,27.34,839.0
2023-03-06,27.53,27.53,27.52,27.52,292.0
2023-03-07,27.52,27.52,27.43,27.43,23413.0
2023-03-08,27.62,27.62,27.62,27.62,500.0
2023-03-09,27.62,27.62,27.62,27.62,0.0
2023-03-10,27.89,27.89,27.89,27.89,364.0
2023-03-13,28.43,28.5,28.32,28.32,1624.0
2023-03-14,28.77,28.78,28.77,28.78,2094.0
2023-03-15,28.55,28.55,28.5,28.5,1046.0
2023-03-16,28.95,28.95,28.95,28.95,8688.0
2023-03-17,28.92,28.92,28.82,28.82,1936.0
2023-03-20,29.56,29.56,29.4,29.52,3829.0
2023-03-21,29.51,29.54,29.46,29.54,1381.0
2023-03-22,29.17,29.18,28.98,28.99,1219.0
2023-03-23,28.99,28.99,28.99,28.99,0.0
2023-03-24,29.95,29.95,29.87,29.87,310.0
2023-03-27,29.75,29.84,29.75,29.79,3782.0
2023-03-28,29.49,29.49,29.29,29.35,1083.0
2023-03-29,29.51,29.51,29.41,29.41,1348.0
2023-03-30,29.46,29.46,29.4,29.4,598.0
2023-03-31,29.56,29.57,29.52,29.57,4440.0
2023-04-03,29.59,29.59,29.34,29.34,12949.0
2023-04-04,29.36,29.36,29.28,29.28,1678.0
2023-04-05,30.0,30.05,29.98,30.05,3461.0
2023-04-06,30.19,30.21,30.12,30.21,2611.0
2023-04-11,30.24,30.24,30.0,30.03,2831.0
2023-04-12,30.21,30.29,30.21,30.29,47.0
2023-04-13,30.32,30.32,30.16,30.16,858.0
2023-04-14,30.19,30.24,30.13,30.23,3518.0
2023-04-17,30.22,30.23,29.96,30.01,1374.0
2023-04-18,29.84,29.85,29.84,29.84,3742.0
2023-04-19,29.8,29.8,29.8,29.8,33.0
2023-04-20,29.8,29.81,29.79,29.79,18030.0
2023-04-21,29.81,29.88,29.81,29.82,1897.0
2023-04-24,29.74,29.74,29.71,29.72,171.0
2023-04-26,30.16,30.32,30.16,30.32,6085.0
2023-04-27,30.32,30.32,30.2,30.3,8433.0
2023-04-28,30.05,30.06,30.04,30.06,3833.0
2023-05-01,30.11,30.12,30.0,30.0,8144.0
2023-05-02,29.72,30.07,29.72,30.0,9632.0
2023-05-03,30.32,30.41,30.32,30.39,1075.0
2023-05-04,30.05,31.03,30.05,30.71,192.0
2023-05-05,30.74,30.74,30.57,30.57,637.0
2023-05-08,30.43,30.43,30.0,30.0,1984.0
2023-05-09,30.0,30.0,30.0,30.0,20.0
2023-05-10,30.0,30.0,30.0,30.0,0.0
2023-05-11,30.5,30.5,30.06,30.06,1411.0
2023-05-12,30.17,30.17,30.16,30.16,1495.0
2023-05-15,30.3,30.3,30.28,30.28,381.0
2023-05-16,30.31,30.31,30.14,30.21,40.0
2023-05-17,30.0,30.06,30.0,30.06,1403.0
2023-05-18,30.09,30.09,29.93,29.93,2156.0
2023-05-19,29.6,29.68,29.6,29.68,1654.0
2023-05-22,29.8,29.84,29.77,29.77,152.0
2023-05-23,29.7,29.7,29.6,29.6,777.0
2023-05-24,29.95,30.03,29.95,30.03,123.0
2023-05-25,30.06,30.1,30.06,30.1,12269.0
2023-05-26,30.13,30.13,29.95,30.01,746.0
2023-05-29,29.85,29.89,29.83,29.89,119.0
2023-05-30,30.25,30.25,29.79,29.84,6514.0
2023-05-31,30.0,30.32,30.0,30.32,726.0
2023-06-01,30.35,30.36,30.27,30.27,6213.0
2023-06-02,30.3,30.3,30.07,30.07,5154.0
2023-06-05,30.07,30.07,29.62,29.62,2617.0
2023-06-06,29.75,29.76,29.75,29.75,3322.0
2023-06-07,29.55,29.55,29.5,29.5,56.0
2023-06-08,29.51,29.51,29.28,29.36,193.0
2023-06-09,29.8,29.8,29.32,29.32,36.0
2023-06-13,29.34,29.34,29.14,29.14,4411.0
2023-06-14,29.16,29.16,28.84,28.86,3093.0
2023-06-15,28.66,28.66,28.46,28.46,41.0
2023-06-16,28.56,28.59,28.56,28.59,3723.0
2023-06-19,28.67,28.68,28.64,28.64,1049.0
2023-06-20,28.66,28.76,28.66,28.76,338.0
2023-06-21,28.69,28.69,28.62,28.66,123.0
2023-06-22,28.55,28.64,28.53,28.64,22084.0
2023-06-23,28.72,28.74,28.46,28.69,25223.0
2023-06-26,28.91,28.92,28.88,28.88,4878.0
2023-06-27,28.84,28.85,28.78,28.78,11575.0
2023-06-28,28.86,28.95,28.78,28.85,2163.0
2023-06-29,29.22,29.22,28.9,28.91,12642.0
2023-06-30,28.93,28.93,28.81,28.85,10806.0
2023-07-03,28.86,28.89,28.81,28.87,4380.0
2023-07-04,28.84,29.02,28.84,28.99,20748.0
2023-07-05,28.86,28.93,28.86,28.93,4606.0
2023-07-06,29.0,29.0,28.87,28.93,9415.0
2023-07-07,28.9,28.92,28.9,28.92,6274.0
2023-07-10,28.92,28.92,28.87,28.92,13128.0
2023-07-11,28.86,28.91,28.82,28.91,4111.0
2023-07-12,28.89,28.95,28.81,28.95,8956.0
2023-07-13,28.9,28.93,28.6,28.75,1869.0
2023-07-14,28.75,28.75,28.54,28.54,7819.0
2023-07-17,28.69,28.82,28.69,28.82,26571.0
2023-07-18,28.8,28.8,28.75,28.79,3461.0
2023-07-19,29.09,29.19,29.09,29.19,574.0
2023-07-20,29.19,29.2,29.16,29.19,11651.0
2023-07-21,29.21,29.23,29.14,29.16,11557.0
2023-07-24,29.2,29.23,29.2,29.22,16693.0
2023-07-25,29.16,29.16,29.13,29.13,14.0
2023-07-26,29.09,29.2,29.06,29.06,1717.0
2023-07-27,29.07,29.23,29.07,29.12,1367.0
2023-07-28,29.53,29.53,29.2,29.37,9727.0
2023-07-31,29.67,29.67,29.37,29.37,202.0
2023-08-01,29.42,29.54,29.36,29.54,5329.0
2023-08-02,29.6,29.71,29.6,29.71,23286.0
2023-08-03,29.74,29.79,29.74,29.79,9426.0
2023-08-04,30.0,30.0,29.51,29.6,2783.0
2023-08-07,29.61,29.65,29.51,29.58,2390.0
2023-08-08,29.26,29.5,29.26,29.5,106.0
2023-08-09,29.5,29.5,29.5,29.5,338.0
2023-08-10,29.4,29.43,29.4,29.4,9326.0
2023-08-11,29.43,29.44,29.36,29.36,9252.0
2023-08-14,29.36,29.66,29.31,29.63,1629.0
2023-08-15,29.89,29.89,29.39,29.39,7228.0
2023-08-16,29.58,29.62,29.56,29.62,944.0
2023-08-17,29.65,29.75,29.65,29.73,647.0
2023-08-18,29.57,29.57,29.57,29.57,1.0
2023-08-21,29.95,29.95,29.57,29.65,1764.0
2023-08-22,29.7,29.7,29.6,29.61,3730.0
2023-08-23,29.57,29.64,29.57,29.64,6090.0
2023-08-24,30.08,30.08,29.68,29.68,9836.0
2023-08-25,29.86,29.89,29.86,29.89,10664.0
2023-08-28,29.94,29.94,29.77,29.77,7672.0
2023-08-29,29.83,29.95,29.83,29.95,52890.0
2023-08-30,29.53,30.04,29.53,30.01,2889.0
2023-08-31,30.42,30.42,30.02,30.05,9044.0
2023-09-01,30.4,30.4,30.04,30.06,6485.0
2023-09-04,30.12,30.16,30.03,30.16,27835.0
2023-09-05,30.3,30.3,30.16,30.28,2325.0
2023-09-06,30.34,31.0,30.22,30.25,34339.0
2023-09-07,30.53,30.53,30.18,30.18,1119.0
2023-09-08,30.28,30.28,30.22,30.22,5600.0
2023-09-11,30.26,30.26,30.03,30.03,9692.0
2023-09-12,30.22,30.22,29.95,30.02,2286.0
2023-09-13,30.08,30.08,29.87,29.94,2097.0
2023-09-14,30.24,30.24,29.69,29.69,6020.0
2023-09-15,29.74,29.81,29.53,29.63,20177.0
2023-09-18,29.63,29.93,29.63,29.92,350.0
2023-09-19,30.04,30.07,30.02,30.06,22158.0
2023-09-20,29.92,29.95,29.92,29.95,8408.0
2023-09-21,29.94,30.13,29.94,30.13,1035.0
2023-09-22,30.12,30.12,29.93,29.97,1968.0
2023-09-25,30.12,30.12,29.89,29.98,5268.0
2023-09-26,29.84,29.86,29.83,29.86,6967.0
2023-09-27,29.95,29.95,29.67,29.69,1251.0
2023-09-28,29.5,29.5,29.43,29.45,1370.0
2023-09-29,29.4,29.4,28.86,28.9,8964.0
2023-10-02,28.96,28.96,28.7,28.72,78.0
2023-10-03,28.87,28.87,28.63,28.77,4682.0
2023-10-04,28.89,28.98,28.88,28.97,9174.0
2023-10-05,28.87,28.87,28.76,28.76,3415.0
2023-10-06,28.81,29.0,28.57,28.66,7727.0
2023-10-09,29.05,29.16,29.0,29.16,20550.0
2023-10-10,29.0,29.0,28.92,28.95,13628.0
2023-10-11,28.96,28.96,28.85,28.93,30471.0
2023-10-12,29.17,29.21,29.15,29.15,11709.0
2023-10-13,29.57,29.57,29.56,29.56,1163.0
2023-10-16,30.5,30.5,30.28,30.28,12216.0
2023-10-17,30.25,30.25,30.07,30.25,380.0
2023-10-18,30.19,30.43,30.19,30.28,21261.0
2023-10-19,30.76,30.89,30.76,30.8,11217.0
2023-10-20,31.07,31.26,31.07,31.24,6858.0
2023-10-23,32.0,32.0,31.06,31.17,5380.0
2023-10-24,31.07,31.09,31.02,31.02,2313.0
2023-10-25,30.91,30.93,30.76,30.82,22480.0
2023-10-26,31.48,31.6,31.47,31.6,12114.0
2023-10-27,31.78,31.78,31.25,31.25,1102.0
2023-10-30,31.27,31.53,31.27,31.4,35907.0
2023-10-31,31.31,31.33,31.23,31.33,5132.0
2023-11-01,31.24,31.24,31.14,31.14,6445.0
2023-11-02,31.35,31.35,30.78,30.78,2724.0
2023-11-03,30.88,30.88,30.78,30.81,15647.0
2023-11-06,31.06,31.06,30.35,30.35,131.0
2023-11-07,30.41,30.49,30.38,30.49,15403.0
2023-11-08,30.57,30.57,30.45,30.48,1199.0
2023-11-09,30.93,30.93,30.32,30.32,9743.0
2023-11-10,30.69,30.75,30.68,30.72,11146.0
2023-11-13,30.8,30.8,30.34,30.37,11508.0
2023-11-14,30.37,30.47,30.37,30.46,16910.0
2023-11-15,30.56,30.56,30.08,30.18,3040.0
2023-11-16,30.21,30.27,30.07,30.27,1694.0
2023-11-17,31.01,31.01,30.57,30.65,5266.0
2023-11-20,30.57,30.57,30.14,30.14,13445.0
2023-11-21,30.14,30.21,30.14,30.18,2996.0
2023-11-22,30.42,30.45,30.35,30.43,5989.0
2023-11-23,30.38,30.38,30.36,30.36,11239.0
2023-11-24,30.31,30.34,30.3,30.3,15601.0
2023-11-27,30.36,30.51,30.36,30.49,8613.0
2023-11-28,30.45,30.45,30.33,30.39,10357.0
2023-11-29,30.66,30.7,30.61,30.68,10821.0
2023-11-30,30.82,30.82,30.67,30.67,19672.0
2023-12-01,30.8,30.83,30.76,30.81,6412.0
2023-12-04,30.89,31.77,30.89,31.26,36799.0
2023-12-05,31.03,31.03,30.65,30.89,391.0
2023-12-06,30.78,30.78,30.62,30.72,2608.0
2023-12-07,30.75,30.99,30.75,30.99,4963.0
2023-12-08,30.69,30.7,30.64,30.7,4294.0
2023-12-11,30.9,30.9,30.36,30.36,1987.0
2023-12-12,30.33,30.33,30.03,30.06,13684.0
2023-12-13,30.13,30.15,30.04,30.04,797.0
2023-12-14,30.11,30.46,30.11,30.16,3616.0
2023-12-15,30.31,30.31,30.21,30.23,126.0
2023-12-18,30.04,30.09,30.03,30.03,8079.0
2023-12-19,30.17,30.17,30.03,30.03,4091.0
2023-12-20,30.1,30.12,30.04,30.04,4834.0
2023-12-21,30.09,30.13,30.09,30.13,1700.0
2023-12-22,30.27,30.27,30.08,30.13,3120.0
2023-12-27,30.21,30.21,30.18,30.18,838.0
2023-12-28,30.15,30.37,30.15,30.33,9331.0
2023-12-29,30.54,30.54,30.14,30.14,44.0
2024-01-02,30.15,30.3,30.15,30.25,7086.0
2024-01-03,30.45,30.45,30.45,30.45,858.0
2024-01-04,30.27,30.27,30.26,30.27,2663.0
2024-01-05,30.83,30.83,30.39,30.45,4977.0
2024-01-08,30.35,30.36,30.25,30.31,9916.0
2024-01-09,30.54,30.54,30.1,30.15,1551.0
2024-01-10,30.27,30.28,30.22,30.22,12392.0
2024-01-11,30.16,30.16,30.09,30.1,3640.0
2024-01-12,30.26,30.28,30.19,30.28,29159.0
2024-01-15,30.52,30.63,30.5,30.6,4511.0
2024-01-16,30.8,30.9,30.8,30.9,384.0
2024-01-17,30.68,30.75,30.67,30.67,2287.0
2024-01-18,30.67,30.67,30.5,30.5,4124.0
2024-01-19,30.66,30.66,30.6,30.63,4690.0
2024-01-22,30.63,30.74,30.56,30.64,1282.0
2024-01-23,30.67,30.67,30.63,30.66,5177.0
2024-01-24,30.72,30.72,30.66,30.66,34.0
2024-01-25,30.54,30.57,30.53,30.53,153.0
2024-01-29,30.74,30.74,30.61,30.63,1694.0
2024-01-30,31.0,31.0,30.63,30.66,3945.0
2024-01-31,30.78,30.92,30.78,30.92,16795.0
2024-02-01,30.92,30.99,30.83,30.97,12.0
2024-02-02,31.06,31.1,31.05,31.05,18728.0
2024-02-05,31.19,31.29,31.16,31.16,12874.0
2024-02-06,31.1,31.11,31.01,31.02,3603.0
2024-02-07,31.11,31.16,31.06,31.16,10610.0
2024-02-08,31.16,31.17,31.07,31.14,13681.0
2024-02-09,31.27,31.29,31.25,31.29,13285.0
2024-02-12,31.35,31.35,30.89,30.91,12380.0
2024-02-13,30.94,30.94,30.85,30.87,6670.0
2024-02-14,30.87,30.87,30.71,30.71,2632.0
2024-02-15,30.6,30.64,30.55,30.63,13932.0
2024-02-16,30.53,30.68,30.53,30.62,767.0
2024-02-19,30.71,30.83,30.7,30.77,9462.0
2024-02-20,30.76,30.8,30.76,30.77,4211.0
2024-02-21,30.74,30.84,30.74,30.84,10184.0
2024-02-22,30.88,31.0,30.85,30.91,17043.0
2024-02-23,30.8,30.86,30.7,30.81,7794.0
2024-02-26,30.8,30.96,30.8,30.94,6047.0
2024-02-27,31.43,31.43,30.99,31.03,3277.0
2024-02-28,31.04,31.06,30.87,31.04,9421.0
2024-02-29,31.05,31.24,31.05,31.17,7748.0
2024-03-01,31.08,31.37,31.08,31.29,9574.0
2024-03-04,31.43,31.84,31.43,31.81,8528.0
2024-03-05,32.0,32.45,32.0,32.37,22203.0
2024-03-06,32.54,32.67,32.48,32.55,7468.0
2024-03-07,32.64,32.65,32.53,32.64,4151.0
2024-03-08,32.8,32.8,32.4,32.4,5116.0
2024-03-11,32.55,32.92,32.55,32.87,4911.0
2024-03-12,32.96,32.96,32.79,32.9,11498.0
2024-03-13,32.9,32.9,32.53,32.56,8094.0
2024-03-14,33.22,33.22,32.68,32.68,4125.0
2024-03-15,32.78,32.86,32.78,32.86,1071.0
2024-03-18,32.78,32.95,32.59,32.6,4447.0
2024-03-19,32.86,32.97,32.81,32.94,2305.0
2024-03-20,32.94,32.95,32.87,32.95,2365.0
2024-03-21,33.25,33.25,33.14,33.16,2268.0
2024-03-22,33.1,33.18,33.1,33.18,12119.0
2024-03-25,33.2,33.2,33.13,33.16,3531.0
2024-03-26,34.0,34.0,32.98,33.12,14389.0
2024-03-27,33.24,33.33,33.24,33.32,7112.0
2024-03-28,33.52,33.52,33.38,33.45,5517.0
2024-04-02,33.56,35.12,33.56,34.62,3409.0
2024-04-03,34.93,34.99,34.88,34.94,8713.0
2024-04-04,35.44,35.44,34.8,34.82,5037.0
2024-04-05,35.17,35.17,34.4,34.6,9104.0
2024-04-08,35.42,35.6,35.05,35.35,3627.0
2024-04-09,35.35,35.66,35.26,35.64,9565.0
2024-04-10,35.74,35.74,35.3,35.61,6177.0
2024-04-11,35.9,35.94,35.81,35.81,8566.0
2024-04-12,36.3,36.5,36.18,36.5,6385.0
2024-04-15,36.7,36.7,36.2,36.26,9139.0
2024-04-16,36.99,37.6,36.97,37.6,18277.0
2024-04-17,37.6,37.6,36.96,36.98,20798.0
2024-04-18,36.96,36.96,36.65,36.7,12708.0
2024-04-19,36.83,37.79,36.83,37.04,3736.0
2024-04-22,37.11,37.11,36.57,36.61,3160.0
2024-04-23,36.77,36.77,35.49,35.62,3016.0
2024-04-24,35.61,35.62,35.38,35.58,2215.0
2024-04-26,35.63,35.8,35.46,35.59,1137.0
2024-04-29,35.7,35.7,35.23,35.31,6993.0
2024-04-30,35.41,35.53,35.41,35.48,10332.0
2024-05-01,35.48,35.48,35.11,35.11,1749.0
2024-05-02,35.41,35.51,35.24,35.26,3978.0
2024-05-03,35.45,35.45,34.82,34.9,1162.0
2024-05-06,35.0,35.0,34.7,34.85,16493.0
2024-05-07,34.85,35.05,34.85,35.05,10153.0
2024-05-08,35.03,35.18,35.03,35.18,2063.0
2024-05-09,35.12,35.14,34.98,35.14,2111.0
2024-05-10,35.0,35.55,35.0,35.5,4482.0
2024-05-13,35.67,35.7,35.49,35.58,2806.0
2024-05-14,35.68,35.68,35.28,35.55,4496.0
2024-05-15,35.65,35.65,35.33,35.33,3740.0
2024-05-16,35.58,35.66,35.58,35.65,4260.0
2024-05-17,35.69,35.7,35.53,35.56,12808.0
2024-05-20,36.0,36.4,36.0,36.4,5352.0
2024-05-21,36.36,36.36,36.06,36.1,11283.0
2024-05-22,36.1,36.2,35.96,36.07,13041.0
2024-05-23,36.13,36.13,35.59,35.59,17717.0
2024-05-24,35.69,35.69,35.14,35.22,2542.0
2024-05-27,35.32,35.32,35.08,35.18,33682.0
2024-05-28,35.24,35.24,35.12,35.12,8709.0
2024-05-29,35.39,35.39,35.29,35.37,6006.0
2024-05-30,36.3,36.3,35.08,35.08,1750.0
2024-05-31,35.235,35.26,35.16,35.16,1612.0
2024-06-03,35.34,35.34,34.77,34.82,3315.0
2024-06-04,35.01,35.06,34.97,35.06,2217.0
2024-06-05,35.12,35.12,34.8,34.96,17581.0
2024-06-06,34.96,35.45,34.96,35.44,17388.0
2024-06-07,35.57,35.62,35.45,35.46,3089.0
2024-06-11,35.46,35.46,34.66,34.66,21005.0
2024-06-12,34.82,34.91,34.75,34.78,26674.0
2024-06-13,34.9,34.9,34.6,34.66,7101.0
2024-06-14,34.66,34.73,34.56,34.67,5369.0
2024-06-17,35.02,35.08,35.02,35.08,7367.0
2024-06-18,34.97,35.01,34.89,34.9,1546.0
2024-06-19,34.84,34.84,34.73,34.73,1497.0
2024-06-20,34.86,34.97,34.77,34.97,5293.0
2024-06-21,34.97,35.33,34.89,35.33,5952.0
2024-06-24,35.46,35.46,34.79,34.82,3164.0
2024-06-25,34.95,34.95,34.72,34.75,21047.0
2024-06-26,34.91,34.91,34.5,34.5,7608.0
2024-06-27,34.63,34.63,34.32,34.32,9494.0
2024-06-28,34.84,34.9,34.8,34.9,5273.0
2024-07-01,34.9,34.9,34.6,34.69,3819.0
2024-07-02,34.78,34.99,34.78,34.85,1239.0
2024-07-03,34.98,34.98,34.75,34.8,2821.0
2024-07-04,34.97,35.03,34.89,34.89,3207.0
2024-07-05,35.02,35.02,34.82,34.93,4178.0
2024-07-08,35.23,35.27,35.15,35.18,9954.0
2024-07-09,35.17,35.17,34.83,34.88,2517.0
2024-07-10,34.95,35.01,34.95,34.95,3481.0
2024-07-11,34.95,35.09,34.95,35.08,8006.0
2024-07-12,35.55,35.55,35.37,35.4,4828.0
2024-07-15,35.29,35.46,35.29,35.4,2341.0
2024-07-16,35.61,36.83,35.61,36.83,7570.0
2024-07-17,37.05,37.05,36.39,36.43,9933.0
2024-07-18,36.66,36.66,36.34,36.36,14667.0
2024-07-19,36.24,36.24,35.96,35.96,6827.0
2024-07-22,35.46,35.96,35.46,35.93,4560.0
2024-07-23,36.07,36.07,35.89,35.92,9052.0
2024-07-24,36.25,36.46,36.23,36.46,42191.0
2024-07-25,36.22,36.22,36.0,36.0,4778.0
2024-07-26,36.22,36.22,35.98,35.99,4148.0
2024-07-29,36.29,36.44,36.28,36.32,3261.0
2024-07-30,36.36,36.36,36.2,36.27,2346.0
2024-07-31,36.9,37.18,36.62,37.1,7801.0
2024-08-01,37.0,37.39,37.0,37.32,2778.0
2024-08-02,37.51,37.61,37.39,37.58,2877.0
2024-08-05,37.8,37.8,37.14,37.4,6210.0
2024-08-06,37.4,37.4,36.73,36.8,10767.0
2024-08-07,36.52,36.52,36.2,36.3,6000.0
2024-08-08,36.4,36.45,36.25,36.3,5694.0
2024-08-09,36.65,36.67,36.49,36.64,7599.0
2024-08-12,36.78,36.82,36.69,36.8,6076.0
2024-08-13,37.35,37.35,37.11,37.16,2136.0
2024-08-14,36.97,37.02,36.9,37.01,4140.0
2024-08-15,36.98,36.98,36.82,36.88,4245.0
2024-08-16,36.94,36.99,36.79,36.85,2312.0
2024-08-19,37.85,37.85,37.22,37.22,3057.0
2024-08-20,37.25,37.25,36.97,37.0,5165.0
2024-08-21,37.09,37.18,37.05,37.11,5063.0
2024-08-22,37.0,37.09,36.91,36.96,4055.0
2024-08-23,36.94,36.955,36.875,36.91,13131.0
2024-08-26,36.98,36.98,36.82,36.83,4546.0
2024-08-27,36.98,37.02,36.74,36.81,3367.0
2024-08-28,37.02,37.02,36.81,36.81,2569.0
2024-08-29,37.34,37.34,36.77,36.87,4767.0
2024-08-30,36.9,36.92,36.74,36.82,9548.0
2024-09-02,36.75,36.82,36.66,36.75,5911.0
2024-09-03,36.66,36.93,36.59,36.84,6390.0
2024-09-04,36.98,37.1,36.98,37.02,8404.0
2024-09-05,36.99,37.01,36.92,36.92,5669.0
2024-09-06,37.17,37.3,37.15,37.3,5870.0
2024-09-09,37.3,37.3,37.16,37.16,7067.0
2024-09-10,37.45,37.55,37.37,37.39,7706.0
2024-09-11,37.74,37.74,37.65,37.7,2489.0
2024-09-12,38.0,38.02,37.45,37.47,3974.0
2024-09-13,37.91,38.06,37.89,38.01,2105.0
2024-09-16,38.33,38.37,38.29,38.31,6952.0
2024-09-17,38.15,38.16,38.0,38.0,13907.0
2024-09-18,37.98,37.98,37.83,37.86,4059.0
2024-09-19,37.73,37.73,37.58,37.63,7388.0
2024-09-20,37.95,37.95,37.8,37.8,10847.0
2024-09-23,38.32,38.37,38.28,38.37,1998.0
2024-09-24,38.39,38.39,38.18,38.2,35499.0
2024-09-25,38.37,38.43,38.33,38.42,4915.0
2024-09-26,38.69,38.77,38.59,38.59,9900.0
2024-09-27,38.58,38.67,38.55,38.61,4007.0
2024-09-30,38.61,38.61,38.07,38.07,4554.0
2024-10-01,37.93,37.97,37.88,37.94,1850.0
2024-10-02,38.44,38.45,38.23,38.23,5022.0
2024-10-03,38.45,38.54,38.43,38.44,12268.0
2024-10-04,38.58,38.75,38.58,38.74,3802.0
2024-10-07,38.56,38.78,38.56,38.72,1128.0
2024-10-08,38.97,39.04,38.84,39.02,4480.0
2024-10-09,38.68,38.75,38.65,38.69,7577.0
2024-10-10,39.0,39.25,38.6,38.66,13122.0
2024-10-11,39.0,39.05,38.89,39.05,4068.0
2024-10-14,39.01,39.26,39.01,39.16,1312.0
2024-10-15,39.3,39.3,39.17,39.23,12034.0
2024-10-16,39.6,39.7,39.6,39.69,1294.0
2024-10-17,39.98,39.99,39.83,39.9,7791.0
2024-10-18,40.0,40.22,40.0,40.2,2159.0
2024-10-21,40.36,40.55,40.36,40.55,3275.0
2024-10-22,40.74,40.85,40.72,40.83,6089.0
2024-10-23,41.37,41.37,40.76,40.99,7287.0
2024-10-24,40.85,40.92,40.76,40.92,5849.0
2024-10-25,41.13,41.13,40.95,40.95,1882.0
2024-10-28,41.22,41.31,41.18,41.31,16708.0
2024-10-29,41.63,41.79,41.46,41.79,32632.0
2024-10-30,42.16,42.33,42.04,42.3,7216.0
2024-10-31,42.31,42.31,42.14,42.18,4613.0
2024-11-01,41.68,41.68,41.5,41.66,10993.0
2024-11-04,41.65,41.65,41.24,41.29,24364.0
2024-11-05,41.36,41.41,41.19,41.33,5193.0
2024-11-06,41.34,41.82,41.19,41.68,4927.0
2024-11-07,40.87,40.88,39.9,39.9,3501.0
2024-11-08,39.95,40.44,39.95,40.35,6283.0
2024-11-11,40.65,40.7,40.3,40.7,2444.0
2024-11-12,40.4,40.4,39.69,39.76,10572.0
2024-11-13,39.76,39.91,39.59,39.69,6427.0
2024-11-14,39.5,39.52,39.31,39.37,5901.0
2024-11-15,39.52,39.69,39.49,39.5,8218.0
2024-11-18,39.6,39.95,39.59,39.86,5921.0
2024-11-19,39.96,40.17,39.96,40.13,9329.0
2024-11-20,40.67,40.68,40.12,40.22,7669.0
2024-11-21,40.5,40.67,40.48,40.61,8461.0
2024-11-22,40.58,41.27,40.58,41.27,4216.0
2024-11-25,41.75,41.75,40.68,40.75,3253.0
2024-11-26,40.9,40.9,40.06,40.19,8269.0
2024-11-27,41.02,41.02,40.38,40.56,4171.0
2024-11-28,40.6,40.6,40.15,40.38,4338.0
2024-11-29,40.35,40.75,40.02,40.71,3072.0
2024-12-02,40.73,41.13,40.3,40.45,8111.0
2024-12-03,40.96,40.96,40.59,40.59,2958.0
2024-12-04,40.59,41.05,40.53,40.93,7574.0
2024-12-05,41.02,41.05,40.93,40.97,9081.0
2024-12-06,40.97,40.97,40.57,40.78,3313.0
2024-12-09,41.03,41.16,40.95,41.13,7552.0
2024-12-10,41.14,41.55,41.14,41.31,8606.0
2024-12-11,42.0,42.26,41.78,41.78,50816.0
2024-12-12,42.44,42.6,41.94,42.09,25067.0
2024-12-13,41.91,42.05,41.83,41.95,8098.0
2024-12-16,42.01,42.02,41.35,41.39,2166.0
2024-12-17,41.8,41.8,41.4,41.49,7974.0
2024-12-18,41.57,41.7,41.52,41.68,4838.0
2024-12-19,41.69,41.83,41.38,41.75,9482.0
2024-12-20,41.41,41.6,41.4,41.56,10128.0
2024-12-23,41.72,41.8,41.7,41.74,13833.0
2024-12-24,41.74,41.8,41.65,41.79,28495.0
2024-12-27,41.95,42.15,41.95,42.11,2709.0
2024-12-30,42.5,42.5,41.85,41.86,2860.0
2024-12-31,42.02,42.02,41.62,41.63,3287.0
2025-01-02,41.63,42.3,41.63,42.04,1543.0
2025-01-03,42.62,42.67,42.53,42.62,2430.0
2025-01-06,42.88,42.88,42.13,42.13,1612.0
2025-01-07,42.22,42.23,41.87,41.87,2412.0
2025-01-08,41.88,42.37,41.88,42.23,1793.0
2025-01-09,42.61,42.68,42.53,42.59,696.0
2025-01-10,42.86,42.94,42.79,42.93,10062.0
2025-01-13,43.53,43.56,43.25,43.55,3276.0
2025-01-14,42.82,42.98,42.75,42.91,2207.0
2025-01-15,43.0,43.02,42.91,42.92,4723.0
2025-01-16,43.09,43.21,42.94,43.2,5114.0
2025-01-17,43.48,43.58,43.4,43.57,2816.0
2025-01-20,43.55,43.55,43.15,43.31,9032.0
2025-01-21,43.31,43.48,42.9,43.39,12446.0
2025-01-22,43.96,43.96,43.51,43.72,13993.0
2025-01-23,44.34,44.34,43.65,43.67,7473.0
2025-01-24,43.84,43.84,43.63,43.67,15776.0
2025-01-28,43.59,43.67,43.4,43.64,120047.0
2025-01-29,44.19,44.2,43.93,44.1,16694.0
2025-01-30,44.67,44.68,44.01,44.12,17504.0
2025-01-31,44.81,44.97,44.68,44.68,18975.0
2025-02-03,44.87,45.44,44.87,45.21,14538.0
2025-02-04,45.62,45.62,44.94,45.31,5922.0
2025-02-05,45.41,45.55,45.2,45.51,13012.0
2025-02-06,45.4,45.72,45.36,45.64,24748.0
2025-02-07,45.81,45.81,45.29,45.44,5554.0
2025-02-10,45.47,45.78,45.47,45.74,10437.0
2025-02-11,46.22,46.74,46.22,46.31,11933.0
2025-02-12,46.33,46.33,45.64,45.78,14728.0
2025-02-13,45.77,46.29,45.77,46.13,6589.0
2025-02-14,46.3,46.3,46.07,46.09,5742.0
2025-02-17,45.82,45.98,45.17,45.4,15246.0
2025-02-18,45.45,45.66,45.39,45.6,5932.0
2025-02-19,45.8,46.13,45.8,45.9,8967.0
2025-02-20,46.07,46.24,46.0,46.09,23590.0
2025-02-21,46.06,46.06,45.56,45.65,28914.0
2025-02-24,45.74,46.01,45.73,45.92,12740.0
2025-02-25,46.37,46.46,46.0,46.06,6779.0
2025-02-26,46.04,46.05,45.7,45.9,11818.0
2025-02-27,46.16,46.16,45.88,45.9,11500.0
2025-02-28,46.01,46.11,45.77,45.85,14188.0
2025-03-03,45.85,46.01,45.83,45.85,5410.0
2025-03-04,45.99,46.48,45.88,46.41,4650.0
2025-03-05,46.59,46.59,46.25,46.3,9422.0
2025-03-06,46.0,46.52,45.01,45.01,17537.0
2025-03-07,46.0,46.0,45.69,46.0,17935.0
2025-03-10,46.03,46.54,45.81,45.96,6287.0
2025-03-11,46.01,46.55,45.67,46.55,11766.0
2025-03-12,46.3,46.33,46.08,46.18,13833.0
2025-03-13,46.36,46.44,46.22,46.44,5551.0
2025-03-14,46.9,47.4,46.5,47.3,9235.0
2025-03-17,47.23,47.23,46.92,47.0,10119.0
2025-03-18,46.89,47.12,46.75,47.0,15329.0
2025-03-19,47.44,47.58,47.34,47.46,6824.0
2025-03-20,47.68,48.06,47.68,47.99,10369.0
2025-03-21,48.17,48.18,47.92,48.02,6144.0
2025-03-24,48.21,48.21,47.79,47.885,10585.0
2025-03-25,47.85,47.85,47.63,47.68,10173.0
2025-03-26,47.75,47.86,47.55,47.55,9827.0
2025-03-27,47.77,47.94,47.75,47.8,23767.0
2025-03-28,48.35,48.78,48.29,48.75,9829.0
2025-03-31,49.0,49.44,48.75,49.44,62258.0
2025-04-01,49.89,50.21,49.74,50.05,28134.0
2025-04-02,49.37,49.68,49.23,49.34,42381.0
2025-04-03,49.85,50.47,49.85,50.26,38309.0
2025-04-04,50.0,50.0,48.79,49.59,34901.0
2025-04-07,49.55,50.65,49.37,50.46,18182.0
2025-04-08,49.82,49.86,49.14,49.56,22224.0
2025-04-09,50.0,50.47,49.67,50.41,10572.0
2025-04-10,50.81,51.0,50.0,50.03,32468.0
2025-04-11,51.49,51.68,51.05,51.26,20958.0
2025-04-14,51.64,51.64,50.77,50.95,23084.0
2025-04-15,50.99,50.99,50.32,50.41,16286.0
2025-04-16,51.22,51.6,51.06,51.59,6098.0
2025-04-17,52.23,52.52,51.96,52.27,15725.0
2025-04-22,53.01,54.07,53.0,54.03,19953.0
2025-04-23,52.5,52.7,51.6,51.64,32456.0
2025-04-24,51.78,52.56,51.71,52.02,17614.0
2025-04-28,51.47,51.65,51.0,51.21,22365.0
2025-04-29,53.31,53.31,51.26,51.35,14120.0
2025-04-30,51.6,51.8,51.16,51.16,20135.0
2025-05-01,51.17,51.53,50.06,50.23,18987.0
2025-05-02,50.42,51.22,50.12,50.5,12357.0
2025-05-05,50.9,50.9,50.03,50.78,16289.0
2025-05-06,51.3,52.2,51.28,51.7,50383.0
2025-05-07,52.0,52.1,51.45,51.93,31915.0
2025-05-08,52.2,52.59,51.93,51.93,33237.0
2025-05-09,51.89,51.89,51.12,51.52,22744.0
2025-05-12,51.69,51.69,50.46,50.54,19648.0
2025-05-13,50.47,50.74,50.25,50.51,21476.0
2025-05-14,50.5,50.71,49.44,49.68,23929.0
2025-05-15,49.44,49.44,48.48,48.49,27441.0
2025-05-16,50.22,50.39,49.69,49.69,20972.0
2025-05-19,52.0,52.0,49.85,50.03,7771.0
2025-05-20,51.5,51.5,49.5,49.7,7050.0
2025-05-21,51.08,51.72,50.81,51.05,8490.0
2025-05-22,51.31,51.7,51.31,51.39,4093.0
2025-05-23,51.69,51.69,51.03,51.37,7512.0
2025-05-26,51.1,51.29,50.35,50.93,4961.0
2025-05-27,51.31,51.42,51.12,51.12,4701.0
2025-05-28,51.69,51.69,50.9,51.15,13725.0
2025-05-29,51.24,51.28,50.4,50.74,6467.0
2025-05-30,51.2,51.32,50.95,50.95,3422.0
2025-06-02,51.04,51.5,50.84,51.25,3865.0
2025-06-03,51.78,52.0,51.67,51.94,7960.0
2025-06-04,51.99,51.99,51.61,51.7,6022.0
2025-06-05,51.99,51.99,51.63,51.63,9411.0
2025-06-06,51.63,51.83,51.31,51.56,5587.0
2025-06-10,51.54,51.54,50.4,50.86,7748.0
2025-06-11,50.8,51.13,50.75,51.1,3960.0
2025-06-12,51.48,51.8,51.42,51.63,6594.0
2025-06-13,51.9,52.91,51.9,52.71,41653.0
2025-06-16,52.85,53.51,52.47,52.49,14319.0
2025-06-17,52.62,52.78,51.5,51.52,19424.0
2025-06-18,51.89,52.73,51.73,51.97,9913.0
2025-06-19,52.17,52.17,51.52,51.52,11337.0
2025-06-20,52.58,52.58,51.21,51.21,4656.0
2025-06-23,52.5,52.53,51.88,52.03,9531.0
2025-06-24,52.25,52.25,51.1,51.1,6128.0
2025-06-25,51.09,51.09,50.86,50.92,6797.0
2025-06-26,51.01,51.01,50.78,50.78,4011.0
2025-06-27,50.75,50.75,49.99,50.09,12749.0
2025-06-30,49.9,49.96,49.59,49.91,22105.0
2025-07-01,50.24,50.41,49.95,50.26,3893.0
2025-07-02,50.53,51.28,50.38,50.4,9626.0
2025-07-03,50.54,50.81,50.5,50.76,5956.0
2025-07-04,50.34,50.55,50.25,50.51,8642.0
2025-07-07,50.51,50.65,50.33,50.65,10127.0
2025-07-08,50.91,51.27,50.58,50.76,12539.0
2025-07-09,50.27,50.38,50.06,50.06,12834.0
2025-07-10,51.06,51.23,50.33,50.52,9349.0
2025-07-11,50.58,50.58,50.17,50.35,9343.0
2025-07-14,50.81,50.98,50.77,50.86,5364.0
2025-07-15,51.28,51.28,50.74,51.09,6148.0
2025-07-16,51.28,51.28,50.7,50.87,2596.0
2025-07-17,50.98,51.34,50.92,51.14,7706.0
2025-07-18,51.14,51.14,50.88,50.92,36126.0
2025-07-21,51.06,51.42,51.06,51.32,5790.0
2025-07-22,51.71,51.78,51.61,51.73,5067.0
2025-07-23,51.92,52.12,51.73,51.74,11145.0
2025-07-24,51.03,51.77,50.65,50.65,10263.0
2025-07-25,50.81,50.89,50.69,50.69,10715.0
2025-07-28,50.45,50.66,50.28,50.66,13329.0
2025-07-29,50.85,50.85,50.48,50.59,11223.0
2025-07-30,50.8,50.87,50.73,50.8,5409.0
2025-07-31,50.71,51.0,50.63,50.7,7184.0
2025-08-01,50.83,50.9,50.76,50.85,15413.0
2025-08-04,51.63,51.63,51.35,51.46,9939.0
2025-08-05,51.8,51.99,51.78,51.85,15650.0
2025-08-06,51.9,52.0,51.65,51.65,8656.0
2025-08-07,51.58,51.72,51.4,51.4,9138.0
2025-08-08,51.85,51.96,51.41,51.71,19971.0
2025-08-11,51.71,51.79,51.34,51.57,14378.0
2025-08-12,52.25,52.25,51.0,51.0,18324.0
2025-08-13,51.0,51.12,50.6,50.86,27703.0
2025-08-14,51.19,51.19,50.88,50.96,15531.0
2025-08-15,51.06,51.2,51.02,51.14,10441.0
2025-08-18,50.98,51.21,50.84,50.96,16405.0
2025-08-19,50.96,51.15,50.94,51.14,16449.0
2025-08-20,51.05,51.3,51.01,51.26,14738.0
2025-08-21,51.67,51.8,51.6,51.6,11973.0
2025-08-22,51.68,51.7,51.53,51.61,12374.0
2025-08-25,51.68,51.68,51.5,51.5,12791.0
2025-08-26,51.47,51.84,51.45,51.77,8634.0
2025-08-27,51.86,51.93,51.67,51.77,3693.0
2025-08-28,51.83,51.84,51.66,51.83,7519.0
2025-08-29,51.94,52.01,51.82,51.95,7416.0
2025-09-01,52.34,52.93,52.26,52.77,13074.0
2025-09-02,52.83,53.23,52.8,53.2,8629.0
2025-09-03,53.91,54.88,53.78,53.87,20202.0
2025-09-04,54.05,54.11,53.52,53.69,7747.0
2025-09-05,54.18,54.24,54.01,54.13,11882.0
2025-09-08,54.17,55.23,54.17,54.34,20399.0
2025-09-09,54.74,55.71,54.74,54.83,25389.0
2025-09-10,55.6,55.61,54.42,54.42,17470.0
2025-09-11,54.76,54.84,54.55,54.59,17260.0
2025-09-12,54.6,54.6,54.15,54.59,7951.0
2025-09-15,55.99,55.99,54.2,54.4,12410.0
2025-09-16,54.81,54.98,54.74,54.96,10884.0
2025-09-17,54.92,54.94,54.68,54.74,17988.0
2025-09-18,54.85,54.88,54.56,54.81,18525.0
2025-09-19,54.68,55.07,54.68,55.07,4466.0
2025-09-22,55.57,55.75,55.56,55.75,9810.0
2025-09-23,56.46,56.68,56.36,56.68,10593.0
2025-09-24,56.71,56.83,56.35,56.7,12272.0
2025-09-25,56.52,56.62,56.18,56.37,13309.0
2025-09-26,56.9,57.71,56.77,56.99,17241.0
2025-09-29,57.95,57.98,57.17,57.86,14357.0
2025-09-30,58.0,58.32,57.9,58.24,14235.0
2025-10-01,58.1,61.99,58.03,58.2,18208.0
2025-10-02,58.06,58.12,57.97,58.06,15678.0
2025-10-03,58.23,58.23,57.81,58.13,14958.0
2025-10-06,58.77,59.27,58.75,59.23,7820.0
2025-10-07,59.51,59.74,59.42,59.72,23959.0
2025-10-08,60.14,61.0,60.14,61.0,29243.0
2025-10-09,60.67,60.77,60.36,60.63,25983.0
2025-10-10,60.25,60.48,59.81,60.02,42058.0
2025-10-13,61.81,62.09,61.48,61.81,20557.0
2025-10-14,62.73,64.07,62.7,64.07,15538.0
2025-10-15,63.66,63.96,63.55,63.77,23596.0
2025-10-16,64.28,64.98,64.25,64.97,19843.0
2025-10-17,65.56,67.19,65.56,67.1,55857.0
2025-10-20,65.01,65.7,64.45,65.15,31721.0
2025-10-21,66.57,66.65,66.1,66.28,12525.0
2025-10-22,63.22,63.31,61.35,63.14,58449.0
2025-10-23,62.65,62.82,62.275,62.7,37228.0
2025-10-24,62.85,63.215,62.6,62.87,14981.0
2025-10-27,62.13,62.21,61.65,61.79,33174.0
2025-10-28,60.47,60.82,59.96,60.03,42210.0
2025-10-29,59.45,59.9,59.17,59.45,33361.0
2025-10-30,59.62,59.96,59.0,59.88,24550.0
2025-10-31,61.08,61.76,60.49,60.69,14037.0
2025-11-03,61.01,61.01,60.19,60.62,15355.0
2025-11-04,60.62,60.91,60.45,60.6,5685.0
2025-11-05,60.0,60.7,60.0,60.7,27913.0
2025-11-06,60.71,60.94,60.43,60.78,6239.0
2025-11-07,61.11,61.38,60.91,61.37,13019.0
2025-11-10,61.4,61.84,61.2,61.7,11043.0
2025-11-11,61.97,63.13,61.97,63.09,13668.0
2025-11-12,63.1,63.13,62.49,62.49,9709.0
2025-11-13,63.93,63.99,63.32,63.7,13845.0
2025-11-14,63.5,63.87,63.37,63.66,8975.0
2025-11-17,62.7,62.7,61.95,61.95,9376.0
2025-11-18,62.0,62.0,61.35,61.42,20142.0
2025-11-19,61.43,62.43,61.43,62.41,4548.0
2025-11-20,62.53,63.03,61.95,62.42,9662.0
2025-11-21,62.66,62.92,62.26,62.42,8207.0
2025-11-24,62.2,62.59,62.1,62.16,10274.0
2025-11-25,62.16,63.8,62.16,63.66,15020.0
2025-11-26,63.65,63.7,63.33,63.46,4043.0