Date,Open,High,Low,Close,Volume
2022-12-07,41.24,44.25,41.24,44.25,8814.0
2022-12-08,46.465,46.465,40.175,41.155,3726.0
2022-12-09,41.86,41.86,41.86,41.86,100.0
2022-12-12,41.765,41.765,38.46,40.7,456273.0
2022-12-13,41.7,41.96,38.395,38.55,466406.0
2022-12-14,39.06,39.08,36.575,37.07,896518.0
2022-12-15,35.955,37.02,35.955,36.07,661880.0
2022-12-16,35.76,36.14,33.965,34.4,2498376.0
2022-12-19,34.085,36.02,34.085,35.42,806611.0
2022-12-20,36.14,37.06,35.68,36.995,876919.0
2022-12-21,36.56,37.345,35.51,35.56,1045666.0
2022-12-22,35.92,35.945,34.835,35.475,687530.0
2022-12-23,35.68,35.79,35.105,35.335,591776.0
2022-12-28,36.14,36.335,35.105,35.455,491046.0
2022-12-29,35.54,37.41,35.03,36.735,304047.0
2022-12-30,36.505,36.515,35.335,35.93,367023.0
2023-01-03,36.81,37.21,35.82,36.03,489971.0
2023-01-04,36.05,37.225,36.005,37.105,572338.0
2023-01-05,37.07,37.57,36.615,37.18,587736.0
2023-01-06,37.215,37.465,36.345,37.125,777833.0
2023-01-09,37.57,38.92,37.57,38.45,633003.0
2023-01-10,38.43,38.43,37.54,37.65,555004.0
2023-01-11,37.84,38.115,37.395,37.92,789385.0
2023-01-12,38.09,38.97,37.57,38.365,630283.0
2023-01-13,38.07,39.745,37.94,39.6,649389.0
2023-01-16,39.615,40.395,39.59,40.025,395621.0
2023-01-17,40.115,40.35,39.145,39.545,748086.0
2023-01-18,39.515,40.035,39.2,39.375,793737.0
2023-01-19,39.295,39.42,38.645,39.155,471123.0
2023-01-20,39.155,39.7,38.7,39.625,445294.0
2023-01-23,39.71,40.505,39.44,40.175,607122.0
2023-01-24,39.85,40.155,39.255,39.86,413785.0
2023-01-25,39.745,39.95,38.915,39.2,826189.0
2023-01-26,39.46,39.795,39.08,39.56,782763.0
2023-01-27,39.57,40.495,39.57,40.11,807594.0
2023-01-30,39.85,40.005,39.17,39.2,395161.0
2023-01-31,39.385,40.33,39.17,40.255,1316500.0
2023-02-01,40.245,40.31,39.33,39.995,1011403.0
2023-02-02,40.055,41.21,40.025,41.145,1194063.0
2023-02-03,40.94,42.145,40.775,41.85,1087736.0
2023-02-06,41.515,41.935,41.12,41.775,1065054.0
2023-02-07,41.71,42.39,41.46,42.14,682320.0
2023-02-08,43.075,43.815,42.415,43.295,1188079.0
2023-02-09,43.665,44.48,43.48,43.64,874161.0
2023-02-10,43.23,43.575,42.585,42.9,998132.0
2023-02-13,42.9,43.565,42.84,43.405,683652.0
2023-02-14,43.405,44.065,43.09,43.89,868090.0
2023-02-15,43.72,44.66,43.66,44.195,2182060.0
2023-02-16,43.685,44.415,43.37,44.15,1282257.0
2023-02-17,43.87,44.37,43.575,43.815,1449614.0
2023-02-21,43.465,43.795,42.9,43.215,1397767.0
2023-02-22,43.26,43.6,43.09,43.27,665149.0
2023-02-23,43.325,43.535,42.34,42.72,617517.0
2023-02-24,42.35,42.935,42.215,42.805,568787.0
2023-02-27,42.9,43.095,42.225,42.375,606153.0
2023-02-28,42.405,43.04,42.17,42.84,675485.0
2023-03-01,42.85,43.46,42.545,42.86,914150.0
2023-03-02,42.63,43.225,42.45,42.89,572365.0
2023-03-03,43.105,43.785,43.05,43.46,882873.0
2023-03-06,43.485,44.075,43.41,43.755,684996.0
2023-03-07,43.86,44.035,42.9,43.215,767949.0
2023-03-08,43.16,43.495,42.56,42.89,587287.0
2023-03-09,43.0,43.245,42.17,42.275,857072.0
2023-03-10,42.14,42.14,40.51,40.815,1290889.0
2023-03-13,40.125,40.37,39.21,39.615,1149614.0
2023-03-14,40.19,40.51,39.905,40.395,577335.0
2023-03-15,39.66,39.845,38.8,39.585,596297.0
2023-03-16,39.285,39.985,38.895,39.93,705831.0
2023-03-17,39.725,39.745,38.775,39.38,1728458.0
2023-03-20,39.55,39.94,39.38,39.82,772124.0
2023-03-21,40.415,40.715,40.19,40.5,664625.0
2023-03-22,40.575,40.585,39.605,39.755,621417.0
2023-03-23,39.63,40.395,39.5,39.97,331970.0
2023-03-24,39.585,39.985,39.335,39.755,585365.0
2023-03-27,40.125,40.415,39.425,39.63,446538.0
2023-03-28,39.435,39.715,39.045,39.415,503595.0
2023-03-29,39.755,40.08,39.005,39.67,1630877.0
2023-03-30,39.96,40.455,39.92,40.455,1296599.0
2023-03-31,40.555,41.35,40.5,41.31,434550.0
2023-04-03,40.955,41.07,39.96,40.025,521151.0
2023-04-04,40.11,40.425,39.705,39.905,711388.0
2023-04-05,39.66,39.93,39.465,39.69,473950.0
2023-04-06,39.66,39.92,39.51,39.8,660399.0
2023-04-10,39.78,39.895,39.5,39.735,539971.0
2023-04-11,39.865,40.305,39.83,40.06,349647.0
2023-04-12,40.295,40.76,40.165,40.285,434947.0
2023-04-13,40.405,41.74,40.405,41.72,1145114.0
2023-04-14,41.86,42.03,41.31,41.795,896341.0
2023-04-17,41.805,41.975,41.285,41.385,333797.0
2023-04-18,40.845,41.295,39.94,41.135,678747.0
2023-04-19,40.52,41.53,40.455,41.375,930293.0
2023-04-20,41.285,41.37,40.9,41.2,982161.0
2023-04-21,41.33,41.435,40.885,41.2,536424.0
2023-04-24,41.255,41.51,41.18,41.31,204394.0
2023-04-25,41.265,41.76,41.265,41.34,1023711.0
2023-04-26,41.21,41.62,40.94,41.015,640661.0
2023-04-27,41.23,42.255,41.025,42.16,586722.0
2023-04-28,42.16,42.47,42.02,42.385,496673.0
2023-05-01,42.45,42.935,42.235,42.255,419502.0
2023-05-02,42.32,42.32,40.815,40.965,1233944.0
2023-05-03,41.06,41.46,40.985,41.145,1352854.0
2023-05-04,40.835,40.845,39.35,39.39,1368654.0
2023-05-05,39.8,40.465,39.64,40.395,517687.0
2023-05-08,40.38,41.17,40.135,41.125,460991.0
2023-05-09,40.695,41.72,40.585,41.62,622218.0
2023-05-10,41.955,41.985,39.615,40.33,1219988.0
2023-05-11,40.305,40.89,39.66,40.845,591079.0
2023-05-12,40.94,41.155,39.22,39.91,1307022.0
2023-05-15,39.905,40.1,39.445,39.82,604344.0
2023-05-16,39.66,39.83,39.095,39.285,832032.0
2023-05-17,39.35,39.65,38.735,39.625,913120.0
2023-05-18,39.55,39.81,38.895,39.26,570652.0
2023-05-19,39.41,39.745,39.14,39.325,536923.0
2023-05-23,39.865,40.09,39.445,39.81,745307.0
2023-05-24,39.64,39.81,38.82,38.915,483126.0
2023-05-25,38.915,39.295,38.84,39.12,600329.0
2023-05-26,39.26,39.605,39.175,39.49,622841.0
2023-05-29,39.585,40.045,39.47,39.835,139819.0
2023-05-30,39.66,39.755,38.88,39.365,388529.0
2023-05-31,39.14,39.3,38.56,39.02,985386.0
2023-06-01,39.01,39.29,38.595,38.915,913939.0
2023-06-02,38.925,39.995,38.85,39.95,840492.0
2023-06-05,39.97,40.335,39.66,39.99,538169.0
2023-06-06,39.96,40.93,39.845,40.57,634447.0
2023-06-07,40.59,40.805,39.63,39.97,482210.0
2023-06-08,39.66,39.745,39.215,39.6,544087.0
2023-06-09,39.66,39.98,39.555,39.96,454288.0
2023-06-12,40.14,41.135,39.77,41.105,597367.0
2023-06-13,41.255,41.775,41.135,41.33,652813.0
2023-06-14,41.39,42.085,41.285,42.03,663652.0
2023-06-15,42.065,42.16,41.72,42.075,770838.0
2023-06-16,41.735,42.44,41.24,41.255,1844572.0
2023-06-19,41.34,41.425,40.665,40.835,198566.0
2023-06-20,40.71,40.835,40.205,40.655,374484.0
2023-06-21,40.675,40.675,39.96,40.175,414526.0
2023-06-22,40.015,40.46,39.36,39.52,395928.0
2023-06-23,39.33,39.48,39.075,39.275,475157.0
2023-06-26,39.14,39.585,38.805,38.925,386859.0
2023-06-27,38.965,40.45,38.935,40.385,531623.0
2023-06-28,40.23,40.44,39.67,39.95,583423.0
2023-06-29,39.97,40.42,39.915,40.15,333664.0
2023-06-30,40.355,41.305,40.31,40.655,487617.0
2023-07-04,40.86,41.095,40.645,40.89,144156.0
2023-07-05,40.6,40.625,39.845,40.45,532807.0
2023-07-06,39.97,40.175,38.795,39.065,1335587.0
2023-07-07,38.945,40.07,38.85,39.835,501906.0
2023-07-10,39.745,39.99,39.285,39.46,781226.0
2023-07-11,39.6,39.835,39.17,39.255,427864.0
2023-07-12,39.68,39.95,39.425,39.445,587203.0
2023-07-13,39.745,40.845,39.535,40.73,994338.0
2023-07-14,41.04,41.09,40.58,41.06,658810.0
2023-07-17,40.92,41.06,40.6,40.73,181481.0
2023-07-18,40.855,41.565,40.825,41.4,411054.0
2023-07-19,41.54,41.915,41.265,41.725,410669.0
2023-07-20,41.65,41.7,40.635,41.435,453355.0
2023-07-21,41.585,42.075,41.435,42.04,350860.0
2023-07-24,41.84,42.18,41.69,41.795,277523.0
2023-07-25,41.84,42.46,41.575,42.33,452505.0
2023-07-26,42.31,42.585,42.075,42.385,380382.0
2023-07-27,42.59,42.77,41.735,41.785,458216.0
2023-07-28,42.15,42.6,42.03,42.085,322090.0
2023-07-31,42.095,42.355,41.575,41.82,461054.0
2023-08-01,41.635,41.82,41.275,41.68,283762.0
2023-08-02,41.36,41.41,40.185,40.545,738780.0
2023-08-03,40.325,40.645,39.915,40.6,500363.0
2023-08-04,40.535,41.755,40.495,41.4,334711.0
2023-08-08,41.255,41.785,41.09,41.635,567602.0
2023-08-09,41.095,42.685,41.09,42.3,786069.0
2023-08-10,42.77,44.465,42.385,44.145,1037597.0
2023-08-11,44.19,44.555,43.91,44.445,597830.0
2023-08-14,44.32,45.02,44.17,44.745,657862.0
2023-08-15,44.425,44.605,43.325,43.58,868803.0
2023-08-16,43.58,43.69,42.8,43.07,340367.0
2023-08-17,43.145,43.28,42.425,42.51,338207.0
2023-08-18,42.425,42.835,42.055,42.78,396895.0
2023-08-21,42.875,42.91,42.3,42.46,284751.0
2023-08-22,42.67,42.76,41.35,41.485,520486.0
2023-08-23,41.615,42.365,41.52,42.31,317403.0
2023-08-24,42.34,42.66,42.16,42.265,372189.0
2023-08-25,42.575,42.82,42.215,42.49,467570.0
2023-08-28,42.545,43.225,42.48,42.91,375218.0
2023-08-29,43.075,44.04,42.715,43.985,376209.0
2023-08-30,44.21,44.63,43.785,44.335,704195.0
2023-08-31,44.44,44.76,43.935,44.2,341722.0
2023-09-01,44.635,45.32,44.325,44.93,318325.0
2023-09-05,44.75,45.245,44.39,44.42,285042.0
2023-09-06,44.44,44.59,43.73,44.24,394940.0
2023-09-07,43.87,44.855,43.7,44.62,285907.0
2023-09-08,44.475,45.26,44.26,45.175,333442.0
2023-09-11,45.44,46.05,45.415,45.99,440548.0
2023-09-12,45.915,46.32,44.93,45.005,415457.0
2023-09-13,45.065,45.3,44.55,44.845,502674.0
2023-09-14,45.3,46.2,45.075,45.86,608306.0
2023-09-15,45.85,46.275,45.735,46.275,1285530.0
2023-09-18,45.925,46.235,45.785,45.85,276777.0
2023-09-19,45.65,45.915,44.93,45.3,353347.0
2023-09-20,45.85,45.905,45.14,45.195,369477.0
2023-09-21,44.865,44.995,43.49,43.53,650813.0
2023-09-22,43.7,43.985,43.455,43.53,521126.0
2023-09-25,43.36,43.49,42.98,43.35,354360.0
2023-09-26,43.0,43.275,42.6,43.085,633764.0
2023-09-27,43.32,43.34,42.62,42.82,512134.0
2023-09-28,42.84,43.3,42.745,43.13,386246.0
2023-09-29,43.475,43.5,42.765,42.85,463837.0
2023-10-02,42.81,43.17,41.39,41.55,764617.0
2023-10-03,41.115,41.325,40.215,40.65,852605.0
2023-10-04,40.805,40.965,39.915,40.595,393475.0
2023-10-05,40.445,40.72,40.12,40.51,395425.0
2023-10-06,40.33,41.61,39.82,41.4,381760.0
2023-10-10,41.57,42.49,41.42,42.365,542244.0
2023-10-11,42.365,43.265,42.345,43.15,575970.0
2023-10-12,43.12,43.405,42.48,42.575,421624.0
2023-10-13,42.6,42.855,41.785,41.875,268283.0
2023-10-16,42.165,42.745,41.96,42.27,288800.0
2023-10-17,42.015,42.66,41.89,42.25,276384.0
2023-10-18,41.77,41.94,40.88,40.935,444579.0
2023-10-19,40.965,41.25,39.81,39.915,731940.0
2023-10-20,39.725,40.075,39.11,39.485,577303.0
2023-10-23,39.26,39.855,39.125,39.42,449852.0
2023-10-24,39.525,40.35,39.42,39.92,405127.0
2023-10-25,39.64,39.81,38.86,38.92,648432.0
2023-10-26,38.815,39.29,38.595,38.86,399531.0
2023-10-27,38.985,39.29,37.885,38.05,330184.0
2023-10-30,38.065,38.465,37.555,38.115,1017363.0
2023-10-31,38.105,38.315,37.28,37.63,587216.0
2023-11-01,37.86,38.92,37.66,38.655,442999.0
2023-11-02,39.28,40.51,38.93,40.425,532474.0
2023-11-03,40.72,41.475,40.64,40.99,551168.0
2023-11-06,41.095,41.77,39.99,40.435,445379.0
2023-11-07,40.19,40.71,39.84,40.095,347292.0
2023-11-08,40.14,40.545,39.96,40.19,320652.0
2023-11-09,40.555,40.9,40.235,40.435,527961.0
2023-11-10,40.52,40.765,40.195,40.555,185152.0
2023-11-13,40.385,40.935,40.34,40.765,156705.0
2023-11-14,41.655,42.59,41.255,42.385,628279.0
2023-11-15,42.48,43.63,42.41,43.49,551485.0
2023-11-16,43.48,43.88,43.385,43.635,608229.0
2023-11-17,43.83,43.85,43.16,43.605,316448.0
2023-11-20,43.605,43.92,43.265,43.765,355656.0
2023-11-21,43.54,43.755,42.875,43.255,312097.0
2023-11-22,42.755,44.155,42.695,44.05,1175534.0
2023-11-23,44.09,44.685,44.03,44.465,143091.0
2023-11-24,43.89,44.275,43.635,43.72,235769.0
2023-11-27,43.71,43.86,43.405,43.475,294401.0
2023-11-28,43.25,44.175,43.05,44.08,568469.0
2023-11-29,43.955,46.405,43.955,46.25,2053331.0
2023-11-30,46.32,46.47,45.11,45.29,509375.0
2023-12-01,45.08,46.435,44.85,46.365,624048.0
2023-12-04,46.155,46.415,45.365,45.765,348476.0
2023-12-05,45.565,45.83,45.25,45.595,268162.0
2023-12-06,45.87,46.605,45.805,46.08,319633.0
2023-12-07,46.235,46.815,46.015,46.72,597007.0
2023-12-08,46.71,47.035,46.235,46.53,212083.0
2023-12-11,46.51,46.645,46.14,46.545,236137.0
2023-12-12,46.615,46.93,46.555,46.85,319902.0
2023-12-13,46.95,48.38,46.405,48.265,772633.0
2023-12-14,49.055,50.17,48.94,49.79,1175394.0
2023-12-15,49.76,49.76,48.415,48.445,1907259.0
2023-12-18,49.33,49.33,48.675,49.065,355722.0
2023-12-19,49.005,49.96,48.995,49.72,470486.0
2023-12-20,49.59,50.445,49.56,49.57,475300.0
2023-12-21,49.865,50.21,49.685,49.885,400455.0
2023-12-22,50.15,50.61,50.035,50.295,300111.0
2023-12-27,50.425,51.435,50.18,50.915,342505.0
2023-12-28,50.625,51.035,50.62,50.81,168890.0
2023-12-29,50.81,50.99,50.16,50.73,250499.0
2024-01-02,49.96,50.285,49.1,49.35,521917.0
2024-01-03,47.9,48.76,47.9,48.38,725759.0
2024-01-04,48.15,49.215,48.15,48.97,465173.0
2024-01-05,48.69,49.425,48.645,48.855,358382.0
2024-01-08,48.96,49.435,48.94,49.425,377730.0
2024-01-09,49.32,49.495,49.14,49.455,548113.0
2024-01-10,49.52,50.295,49.415,50.12,335735.0
2024-01-11,50.13,50.13,48.625,49.33,583414.0
2024-01-12,49.53,49.96,49.055,49.705,630831.0
2024-01-15,49.4,49.98,49.11,49.845,100596.0
2024-01-16,49.425,49.79,48.99,49.615,340428.0
2024-01-17,48.73,49.245,48.025,48.77,476699.0
2024-01-18,49.025,49.53,48.495,49.195,310847.0
2024-01-19,49.235,50.045,48.95,50.045,329422.0
2024-01-22,50.13,50.515,49.75,50.01,237878.0
2024-01-23,49.96,50.52,49.895,50.41,274125.0
2024-01-24,50.53,51.22,50.53,51.02,407873.0
2024-01-25,51.105,51.97,50.94,51.735,290326.0
2024-01-26,51.64,52.305,51.47,52.03,436282.0
2024-01-29,51.865,52.525,51.745,52.465,256324.0
2024-01-30,52.505,52.63,52.135,52.46,370969.0
2024-01-31,52.45,52.63,51.4,51.535,384242.0
2024-02-01,50.895,52.03,50.065,51.42,546465.0
2024-02-02,51.255,51.81,50.725,51.675,361905.0
2024-02-05,51.42,51.515,50.61,51.21,536858.0
2024-02-06,51.315,51.645,50.895,51.055,474434.0
2024-02-07,51.76,52.42,49.53,51.085,728447.0
2024-02-08,51.315,51.665,50.14,51.285,526557.0
2024-02-09,51.505,51.84,50.62,51.77,642586.0
2024-02-12,52.275,52.61,51.79,52.05,476890.0
2024-02-13,51.0,51.16,50.095,50.665,854789.0
2024-02-14,51.55,51.925,51.15,51.895,579586.0
2024-02-15,52.18,52.925,51.99,52.84,404706.0
2024-02-16,52.685,52.955,52.075,52.505,490898.0
2024-02-20,52.17,52.72,52.155,52.57,398924.0
2024-02-21,52.295,52.57,51.62,52.23,386418.0
2024-02-22,52.86,53.965,52.78,53.555,1292898.0
2024-02-23,53.565,54.105,52.99,53.03,1228160.0
2024-02-26,53.02,53.525,52.83,52.865,353151.0
2024-02-27,52.895,53.29,52.425,52.82,304968.0
2024-02-28,52.54,53.11,52.165,52.645,412298.0
2024-02-29,53.175,53.235,52.37,53.09,1316424.0
2024-03-01,53.33,54.45,52.84,54.125,1386033.0
2024-03-04,54.01,54.71,53.99,54.105,446458.0
2024-03-05,53.945,54.53,53.865,54.25,358862.0
2024-03-06,54.845,55.535,54.415,54.73,685113.0
2024-03-07,55.045,55.315,54.68,54.895,347737.0
2024-03-08,55.42,55.42,54.325,54.46,511426.0
2024-03-11,54.28,54.375,53.5,54.23,443525.0
2024-03-12,54.45,55.22,54.095,54.635,528711.0
2024-03-13,55.095,55.275,54.27,54.325,429845.0
2024-03-14,54.24,54.27,53.04,53.49,599572.0
2024-03-15,53.235,53.73,52.675,53.235,1850532.0
2024-03-18,53.32,53.395,52.59,52.705,392367.0
2024-03-19,52.425,53.125,52.405,52.82,258930.0
2024-03-20,52.685,54.22,52.675,54.05,354946.0
2024-03-21,54.72,55.865,54.43,55.42,458716.0
2024-03-22,55.365,55.785,55.055,55.305,369330.0
2024-03-25,55.035,55.42,54.185,54.19,320663.0
2024-03-26,54.43,54.74,54.04,54.085,480903.0
2024-03-27,54.28,54.71,53.51,54.43,338320.0
2024-03-28,54.405,54.71,54.115,54.615,242005.0
2024-04-01,54.51,54.715,54.095,54.645,464634.0
2024-04-02,53.29,53.97,52.87,53.475,649539.0
2024-04-03,53.225,54.19,53.225,54.06,508961.0
2024-04-04,54.47,54.865,53.28,53.33,512993.0
2024-04-05,53.425,54.29,53.33,53.95,389242.0
2024-04-08,54.2,54.54,53.845,53.945,364980.0
2024-04-09,54.085,54.75,53.415,54.68,419757.0
2024-04-10,54.06,54.26,52.84,53.02,619286.0
2024-04-11,53.29,53.33,51.88,52.705,519627.0
2024-04-12,52.275,52.63,51.725,52.07,634754.0
2024-04-15,52.175,52.505,50.805,51.005,475369.0
2024-04-16,50.975,51.305,50.21,50.985,401057.0
2024-04-17,51.18,52.035,51.045,51.59,789487.0
2024-04-18,51.66,51.66,50.46,50.785,585218.0
2024-04-19,50.785,51.245,50.325,50.565,508332.0
2024-04-22,50.725,51.525,50.365,51.36,308464.0
2024-04-23,51.485,52.225,51.215,51.925,471548.0
2024-04-24,51.86,52.35,51.17,51.495,430520.0
2024-04-25,50.72,51.36,50.095,51.1,772911.0
2024-04-26,51.035,52.28,51.015,52.07,386612.0
2024-04-29,52.4,52.695,52.025,52.4,272856.0
2024-04-30,52.12,52.475,50.44,50.48,746675.0
2024-05-01,50.485,51.275,49.865,50.45,684507.0
2024-05-02,50.91,50.92,50.14,50.66,893609.0
2024-05-03,51.235,51.83,51.025,51.36,980619.0
2024-05-06,51.765,52.655,51.475,52.415,605179.0
2024-05-07,52.695,53.415,52.36,52.415,460351.0
2024-05-08,51.925,52.31,49.97,51.62,964747.0
2024-05-09,51.41,52.705,51.17,52.515,556189.0
2024-05-10,52.76,52.895,51.59,52.165,442869.0
2024-05-13,52.245,52.675,51.705,51.92,372722.0
2024-05-14,52.015,52.495,51.83,52.34,418890.0
2024-05-15,52.56,52.85,52.255,52.275,538792.0
2024-05-16,52.275,52.475,51.87,52.235,449334.0
2024-05-17,52.3,52.82,51.81,52.79,433278.0
2024-05-21,52.79,53.125,52.465,53.06,342210.0
2024-05-22,52.81,53.08,51.995,52.225,515960.0
2024-05-23,52.485,52.695,51.795,52.265,1186075.0
2024-05-24,52.32,52.875,52.09,52.76,867788.0
2024-05-27,53.02,53.625,52.86,53.56,1234797.0
2024-05-28,53.175,53.385,51.81,51.91,476593.0
2024-05-29,51.16,51.545,50.44,50.47,564117.0
2024-05-30,50.465,52.015,50.46,51.955,857188.0
2024-05-31,51.935,52.345,50.69,51.715,1033721.0
2024-06-03,51.79,52.325,51.21,51.8,1539709.0
2024-06-04,51.62,51.925,51.095,51.675,493876.0
2024-06-05,52.19,52.535,51.765,52.48,579426.0
2024-06-06,52.17,52.515,51.33,51.465,442883.0
2024-06-07,51.03,51.25,50.4,50.46,491883.0
2024-06-10,50.265,51.055,50.195,50.505,706309.0
2024-06-11,50.06,50.37,49.59,49.605,605333.0
2024-06-12,50.535,51.915,50.34,50.775,1043803.0
2024-06-13,50.485,50.97,50.015,50.775,646545.0
2024-06-14,50.265,50.75,49.885,50.475,554056.0
2024-06-17,50.475,50.64,49.595,50.61,513913.0
2024-06-18,50.61,50.96,49.975,50.34,670773.0
2024-06-19,50.185,50.845,49.975,50.515,470531.0
2024-06-20,50.39,50.775,49.955,50.13,788751.0
2024-06-21,50.12,50.555,49.435,50.305,2406889.0
2024-06-24,50.37,51.065,50.205,50.555,507322.0
2024-06-25,50.295,50.74,49.955,50.63,514809.0
2024-06-26,50.16,50.6,49.945,50.315,394759.0
2024-06-27,50.265,50.805,50.08,50.585,480435.0
2024-06-28,50.775,51.24,50.16,50.34,351491.0
2024-07-02,49.78,50.64,49.615,50.575,339045.0
2024-07-03,50.785,51.995,50.65,51.985,471168.0
2024-07-04,52.005,52.44,51.675,51.685,186362.0
2024-07-05,51.925,51.955,50.65,50.66,476963.0
2024-07-08,50.71,51.135,50.045,50.32,342156.0
2024-07-09,50.08,50.41,49.81,49.925,488629.0
2024-07-10,50.06,51.51,49.925,51.465,333728.0
2024-07-11,52.08,53.33,51.945,52.98,498165.0
2024-07-12,53.375,54.2,53.075,53.685,714228.0
2024-07-15,53.89,54.69,53.65,54.605,418683.0
2024-07-16,54.655,55.995,54.5,55.705,685874.0
2024-07-17,55.115,55.55,54.73,55.0,450637.0
2024-07-18,54.67,55.515,54.335,54.99,472858.0
2024-07-19,54.895,55.29,54.39,54.545,232992.0
2024-07-22,54.96,56.335,54.69,56.22,280352.0
2024-07-23,56.095,56.845,55.725,56.085,508082.0
2024-07-24,55.87,56.065,54.81,54.915,468000.0
2024-07-25,54.79,56.015,54.49,55.435,408315.0
2024-07-26,56.055,56.675,55.755,56.265,350090.0
2024-07-29,56.49,56.655,55.94,56.53,195471.0
2024-07-30,56.75,58.125,56.74,57.93,592730.0
2024-07-31,58.16,59.175,57.9,58.25,503379.0
2024-08-01,58.24,58.615,55.975,56.305,550602.0
2024-08-02,55.06,55.25,53.655,54.625,820655.0
2024-08-06,52.545,54.14,52.02,53.485,806512.0
2024-08-07,53.715,53.84,50.69,51.3,1435355.0
2024-08-08,51.23,53.03,50.92,52.605,885652.0
2024-08-09,52.68,52.96,52.15,52.575,378941.0
2024-08-12,52.76,53.05,51.725,52.005,387531.0
2024-08-13,52.38,53.215,52.235,53.175,327754.0
2024-08-14,53.205,54.255,52.93,54.09,435161.0
2024-08-15,54.665,54.875,54.015,54.43,448341.0
2024-08-16,54.43,54.76,53.745,54.11,357569.0
2024-08-19,54.055,54.375,53.24,53.485,548053.0
2024-08-20,53.57,53.645,52.42,52.565,511878.0
2024-08-21,52.825,52.865,52.325,52.785,684083.0
2024-08-22,52.845,53.05,52.36,52.76,420505.0
2024-08-23,53.205,54.355,52.69,54.315,331643.0
2024-08-26,54.45,54.605,54.085,54.355,1063422.0
2024-08-27,53.89,54.665,53.85,54.45,1293873.0
2024-08-28,54.895,55.46,53.51,53.55,5035341.0
2024-08-29,53.785,54.07,53.375,53.425,904813.0
2024-08-30,53.68,53.835,52.9,53.475,1008488.0
2024-09-03,53.465,54.04,53.035,53.67,5128218.0
2024-09-04,53.96,53.96,51.52,53.19,2388900.0
2024-09-05,53.21,54.825,53.17,54.195,1132053.0
2024-09-06,54.505,55.13,53.67,53.89,791283.0
2024-09-09,54.475,56.21,54.085,55.74,709030.0
2024-09-10,55.955,56.715,55.195,56.56,519360.0
2024-09-11,56.45,58.525,56.26,58.475,650323.0
2024-09-12,58.37,59.185,58.145,59.07,651586.0
2024-09-13,59.37,59.76,58.8,59.305,407067.0
2024-09-16,59.46,60.09,59.195,59.77,479181.0
2024-09-17,59.995,60.54,59.8,60.275,411616.0
2024-09-18,60.14,61.055,59.76,60.51,320118.0
2024-09-19,61.36,62.975,61.35,62.935,621140.0
2024-09-20,62.43,62.875,61.66,61.805,2759230.0
2024-09-23,62.01,62.02,61.045,61.525,413364.0
2024-09-24,61.62,61.98,61.33,61.73,486366.0
2024-09-25,61.835,62.07,61.485,61.775,442087.0
2024-09-26,61.97,63.005,61.655,61.755,590416.0
2024-09-27,61.835,62.485,61.7,62.105,306896.0
2024-09-30,61.96,62.45,61.805,62.235,371743.0
2024-10-01,62.235,62.845,61.6,62.465,556517.0
2024-10-02,62.39,63.18,62.39,62.71,401450.0
2024-10-03,62.535,62.915,61.795,62.555,246031.0
2024-10-04,63.17,63.255,62.39,63.11,371030.0
2024-10-07,63.235,63.265,62.125,62.625,297912.0
2024-10-08,62.515,63.05,62.145,62.505,275839.0
2024-10-09,62.36,63.345,62.3,63.285,311510.0
2024-10-10,62.965,64.15,62.72,63.995,420140.0
2024-10-11,64.065,65.62,63.995,65.095,447714.0
2024-10-15,65.895,66.185,65.01,65.35,434340.0
2024-10-16,65.495,67.325,65.35,67.285,543957.0
2024-10-17,67.345,68.95,67.285,68.55,768541.0
2024-10-18,68.55,69.435,68.22,69.25,736260.0
2024-10-21,69.065,69.59,68.6,68.725,338448.0
2024-10-22,68.425,68.725,67.39,67.86,385130.0
2024-10-23,67.42,68.28,67.39,68.2,238274.0
2024-10-24,68.415,70.965,67.945,70.8,782575.0
2024-10-25,70.855,71.45,70.575,70.965,422744.0
2024-10-28,71.05,72.345,70.985,72.21,468612.0
2024-10-29,71.975,72.785,71.54,72.55,823962.0
2024-10-30,72.405,73.4,72.045,72.805,395375.0
2024-10-31,72.58,72.745,70.865,71.9,637821.0
2024-11-01,72.17,72.795,71.705,72.27,471174.0
2024-11-04,73.195,77.525,72.28,74.07,1022227.0
2024-11-05,74.11,76.715,73.835,74.8,637412.0
2024-11-06,77.72,77.865,75.625,77.26,703151.0
2024-11-07,77.34,77.67,75.015,75.44,605026.0
2024-11-08,75.625,76.48,75.325,76.395,325503.0
2024-11-11,76.97,78.645,76.89,78.33,454946.0
2024-11-12,78.585,79.015,76.91,77.235,507064.0
2024-11-13,77.545,78.0,76.855,77.115,245876.0
2024-11-14,77.125,78.165,76.6,76.775,567887.0
2024-11-15,76.335,77.03,76.21,76.56,374093.0
2024-11-18,76.32,76.455,74.83,75.685,575490.0
2024-11-19,74.905,75.725,74.71,75.675,610417.0
2024-11-20,75.78,75.92,74.37,74.85,473601.0
2024-11-21,74.85,75.81,74.33,75.57,567130.0
2024-11-22,75.615,76.085,75.245,75.43,432003.0
2024-11-25,78.235,78.265,76.105,76.325,5889307.0
2024-11-26,76.53,79.52,76.505,79.17,2072338.0
2024-11-27,79.275,79.685,77.67,78.175,464555.0
2024-11-28,78.095,78.86,77.865,78.4,116432.0
2024-11-29,78.235,78.96,78.09,78.535,247771.0
2024-12-02,78.83,79.425,77.44,78.41,5565571.0
2024-12-03,78.135,79.545,78.125,78.87,1506993.0
2024-12-04,79.22,79.71,78.42,79.095,335127.0
2024-12-05,78.33,79.865,78.245,79.27,371028.0
2024-12-06,79.605,80.17,79.165,79.65,268553.0
2024-12-09,79.625,80.68,79.075,79.585,495599.0
2024-12-10,79.445,80.13,79.105,79.39,285326.0
2024-12-11,80.14,82.31,79.37,81.86,547268.0
2024-12-12,81.56,82.06,80.055,80.375,281383.0
2024-12-13,80.17,80.63,79.69,79.935,206655.0
2024-12-16,80.19,82.105,79.67,81.825,370745.0
2024-12-17,81.195,82.185,80.505,80.98,551162.0
2024-12-18,80.845,81.11,75.85,75.965,853858.0
2024-12-19,77.48,77.805,76.14,76.325,628264.0
2024-12-20,75.965,77.2,75.075,76.525,1458899.0
2024-12-23,76.23,77.07,75.76,76.945,335217.0
2024-12-24,76.885,78.01,76.485,78.01,199229.0
2024-12-27,76.985,77.54,76.54,77.09,244935.0
2024-12-30,76.22,77.005,75.32,76.6,265454.0
2024-12-31,77.01,77.825,76.035,76.24,172290.0
2025-01-02,76.445,77.62,75.895,76.6,315650.0
2025-01-03,76.865,77.805,76.475,77.275,562252.0
2025-01-06,77.63,77.725,75.595,76.855,775416.0
2025-01-07,77.19,78.205,75.045,75.8,396607.0
2025-01-08,75.73,78.43,75.35,78.31,448128.0
2025-01-09,78.33,79.045,77.405,77.865,128789.0
2025-01-10,77.415,77.865,73.45,73.49,782103.0
2025-01-13,72.16,73.12,69.435,73.1,799178.0
2025-01-14,73.335,74.545,73.08,74.34,505876.0
2025-01-15,76.065,76.915,75.205,75.875,438844.0
2025-01-16,75.905,77.715,75.66,77.53,403921.0
2025-01-17,78.115,78.87,77.43,78.585,427942.0
2025-01-20,78.705,79.32,77.45,78.195,172676.0
2025-01-21,78.43,79.955,78.33,79.73,255732.0
2025-01-22,80.19,80.475,79.33,80.335,331563.0
2025-01-23,79.83,82.04,79.71,81.98,397986.0
2025-01-24,81.95,84.28,81.745,84.09,478135.0
2025-01-27,82.685,83.565,81.835,83.475,573964.0
2025-01-28,83.35,86.265,82.77,85.98,542806.0
2025-01-29,86.265,86.715,85.765,86.555,381791.0
2025-01-30,87.885,88.25,85.86,86.075,550196.0
2025-01-31,86.39,86.84,84.56,85.06,717617.0
2025-02-03,82.235,83.73,81.62,82.96,506320.0
2025-02-04,82.86,82.87,79.975,79.995,679810.0
2025-02-05,80.14,80.97,78.53,80.795,578230.0
2025-02-06,81.395,82.085,80.395,80.945,433251.0
2025-02-07,81.235,81.98,80.795,80.895,399858.0
2025-02-10,81.43,82.135,80.13,80.61,386897.0
2025-02-11,80.015,80.465,77.375,77.755,635033.0
2025-02-12,77.51,77.87,76.18,77.0,554971.0
2025-02-13,77.57,80.12,77.255,79.85,657007.0
2025-02-14,81.03,82.965,80.525,82.91,641619.0
2025-02-18,83.26,84.515,83.095,84.27,529998.0
2025-02-19,83.74,84.925,82.655,84.355,616631.0
2025-02-20,84.495,85.205,82.48,83.615,593026.0
2025-02-21,84.325,84.52,80.97,81.47,3079631.0
2025-02-24,81.655,82.155,79.605,81.0,984321.0
2025-02-25,80.915,81.0,77.655,79.635,1848400.0
2025-02-26,80.055,81.355,79.525,80.53,349765.0
2025-02-27,81.255,81.465,79.26,79.39,345265.0
2025-02-28,79.335,80.465,78.245,80.38,3321995.0
2025-03-03,80.91,81.61,78.355,79.05,1228546.0
2025-03-04,77.46,78.265,74.37,74.705,1736135.0
2025-03-05,74.795,76.27,74.37,76.11,791589.0
2025-03-06,73.485,73.84,70.48,70.765,1395079.0
2025-03-07,70.145,70.3,66.96,68.69,1919195.0
2025-03-10,66.88,67.99,65.325,66.575,1731902.0
2025-03-11,66.75,67.595,66.075,66.26,912921.0
2025-03-12,67.53,68.12,65.975,67.205,711292.0
2025-03-13,66.83,67.755,64.49,64.715,979359.0
2025-03-14,66.045,66.395,65.07,66.26,797350.0
2025-03-17,66.37,67.675,66.22,67.31,588224.0
2025-03-18,67.155,68.385,66.665,68.225,636241.0
2025-03-19,68.315,70.545,67.4,69.985,483453.0
2025-03-20,68.825,70.41,68.63,69.395,685608.0
2025-03-21,68.925,69.915,67.96,69.86,1124577.0
2025-03-24,70.91,72.62,70.9,72.425,640323.0
2025-03-25,72.835,73.075,71.58,72.6,454478.0
2025-03-26,72.69,73.105,70.595,71.07,362854.0
2025-03-27,71.04,71.62,69.985,70.95,327039.0
2025-03-28,70.595,71.6,67.975,68.275,717183.0
2025-03-31,66.9,68.7,65.835,68.49,803043.0
2025-04-01,67.86,69.985,67.735,69.66,550451.0
2025-04-02,68.825,71.59,68.14,71.48,501322.0
2025-04-03,67.4,67.845,64.92,65.15,1012424.0
2025-04-04,63.465,63.595,59.17,61.905,1439079.0
2025-04-07,58.995,65.03,58.765,60.9,1418634.0
2025-04-08,63.91,64.47,59.17,60.045,1110016.0
2025-04-09,58.67,67.42,58.17,65.58,1898215.0
2025-04-10,65.315,65.315,61.785,63.32,822175.0
2025-04-11,63.045,64.835,62.05,64.61,536760.0
2025-04-14,66.34,66.5,65.11,65.935,586376.0
2025-04-15,66.28,67.675,65.875,66.88,642841.0
2025-04-16,66.25,66.425,64.4,65.455,408905.0
2025-04-17,66.015,66.75,65.54,66.075,467358.0
2025-04-21,65.385,65.885,63.745,64.335,433761.0
2025-04-22,65.73,67.29,64.38,67.265,580900.0
2025-04-23,69.23,70.9,68.825,69.04,849397.0
2025-04-24,68.835,71.47,68.415,71.4,450876.0
2025-04-25,71.095,72.535,71.01,72.22,589168.0
2025-04-28,72.525,73.74,71.695,72.375,455894.0
2025-04-29,72.05,73.465,71.63,73.22,563365.0
2025-04-30,72.265,72.495,71.085,72.325,556448.0
2025-05-01,72.65,73.89,72.1,72.485,540130.0
2025-05-02,73.545,74.855,73.24,74.34,529084.0
2025-05-05,73.92,74.52,73.055,73.24,425697.0
2025-05-06,71.195,74.725,71.195,74.54,654041.0
2025-05-07,74.36,76.435,74.34,75.905,779615.0
2025-05-08,76.67,78.705,75.875,77.86,573257.0
2025-05-09,78.115,78.55,77.045,77.225,515623.0
2025-05-12,80.38,80.545,78.165,79.1,516804.0
2025-05-13,79.22,80.475,78.765,79.905,545673.0
2025-05-14,80.23,81.255,80.065,81.01,604467.0
2025-05-15,80.615,81.775,80.39,81.745,636913.0
2025-05-16,81.97,82.78,81.805,82.08,481106.0
2025-05-20,81.34,81.805,80.21,80.485,668915.0
2025-05-21,79.7,79.81,77.775,78.115,1064135.0
2025-05-22,77.95,78.61,77.48,78.06,510004.0
2025-05-23,77.29,77.43,76.24,76.35,2336151.0
2025-05-26,77.645,78.325,76.595,78.1,4728866.0
2025-05-27,77.24,78.285,76.93,78.245,639005.0
2025-05-28,78.285,78.285,76.485,76.505,506997.0
2025-05-29,77.075,77.3,75.63,75.73,436952.0
2025-05-30,75.585,76.35,74.55,76.35,2894569.0
2025-06-02,75.37,76.14,74.51,76.01,5007178.0
2025-06-03,76.16,77.28,75.825,76.575,445647.0
2025-06-04,76.855,77.13,76.13,76.565,403896.0
2025-06-05,76.665,76.96,75.955,76.505,338025.0
2025-06-06,77.24,78.05,76.845,77.9,461100.0
2025-06-09,78.07,78.555,73.985,74.53,1144576.0
2025-06-10,74.56,75.565,74.085,75.41,590420.0
2025-06-11,75.865,76.39,74.995,75.47,439874.0
2025-06-12,75.15,75.865,74.715,75.53,341887.0
2025-06-13,74.33,74.825,73.255,73.37,438443.0
2025-06-16,74.195,74.855,73.54,73.66,448500.0
2025-06-17,73.295,73.75,72.405,72.87,476194.0
2025-06-18,73.105,74.65,73.085,74.045,523344.0
2025-06-19,73.7,74.24,73.175,74.085,119723.0
2025-06-20,75.15,75.17,73.72,73.875,712748.0
2025-06-23,73.52,74.175,71.91,73.36,532297.0
2025-06-24,74.015,75.745,73.915,75.615,593198.0
2025-06-25,75.695,75.815,73.795,73.805,572338.0
2025-06-26,73.865,74.695,73.49,74.695,1057233.0
2025-06-27,74.57,75.915,74.065,74.805,713386.0
2025-06-30,74.835,75.15,73.7,74.53,433775.0
2025-07-02,74.135,74.62,73.145,74.59,511412.0
2025-07-03,75.48,76.775,75.015,76.745,335118.0
2025-07-04,76.875,76.9,76.17,76.33,150276.0
2025-07-07,76.505,76.95,74.64,74.985,380295.0
2025-07-08,75.015,75.43,74.025,74.755,430325.0
2025-07-09,75.18,76.43,75.13,75.625,729129.0
2025-07-10,75.665,77.23,75.28,76.465,472898.0
2025-07-11,75.905,76.04,75.15,75.965,313503.0
2025-07-14,76.12,77.31,75.675,77.22,342949.0
2025-07-15,77.375,77.775,76.34,76.99,314424.0
2025-07-16,77.525,80.385,77.355,80.265,566589.0
2025-07-17,80.315,84.08,80.085,83.575,1119264.0
2025-07-18,84.05,84.05,82.44,82.47,445860.0
2025-07-21,82.825,83.31,81.36,81.44,331517.0
2025-07-22,81.44,81.895,80.385,81.73,272375.0
2025-07-23,82.37,84.08,82.135,83.915,452028.0
2025-07-24,84.475,85.575,83.755,85.22,553046.0
2025-07-25,85.89,86.13,84.95,85.415,294796.0
2025-07-28,86.03,86.13,85.04,85.415,256544.0
2025-07-29,85.365,86.03,84.39,85.535,423508.0
2025-07-30,85.85,86.225,84.31,85.06,338500.0
2025-07-31,85.04,86.395,84.14,84.485,495110.0
2025-08-01,82.38,83.42,80.55,81.6,657711.0
2025-08-05,84.06,84.435,82.27,83.875,371929.0
2025-08-06,83.555,87.135,82.985,85.565,740703.0
2025-08-07,84.87,85.88,82.25,82.845,605320.0
2025-08-08,83.575,84.36,83.22,83.39,325245.0
2025-08-11,83.39,84.3,83.2,83.705,185232.0
2025-08-12,84.1,85.77,83.875,85.375,352697.0
2025-08-13,85.665,86.1,84.555,85.08,376201.0
2025-08-14,84.725,85.315,84.22,84.88,316276.0
2025-08-15,84.99,85.04,83.805,83.905,280783.0
2025-08-18,83.575,83.775,83.2,83.605,254302.0
2025-08-19,83.3,83.47,82.185,82.29,485544.0
2025-08-20,82.185,82.55,80.395,81.43,417223.0
2025-08-21,81.185,81.58,80.48,81.155,303845.0
2025-08-22,81.47,83.555,81.155,83.53,4964430.0
2025-08-25,82.975,84.28,82.37,82.4,565827.0
2025-08-26,81.885,82.885,81.46,82.035,803949.0
2025-08-27,81.72,82.57,81.61,82.38,433109.0
2025-08-28,83.345,83.55,82.32,82.62,1159882.0
2025-08-29,82.395,82.935,81.26,82.16,5564017.0
2025-09-02,81.115,81.58,80.16,81.015,1079400.0
2025-09-03,81.015,81.215,79.495,80.29,517418.0
2025-09-04,78.92,81.265,78.92,81.135,619028.0
2025-09-05,81.47,82.18,79.645,80.18,599249.0
2025-09-08,79.94,80.18,77.09,78.11,763728.0
2025-09-09,77.915,78.52,77.335,77.355,524701.0
2025-09-10,77.705,78.71,76.235,76.71,439509.0
2025-09-11,76.54,78.75,76.335,78.005,616885.0
2025-09-12,77.545,78.265,77.545,77.885,326828.0
2025-09-15,78.14,79.325,77.885,79.185,452615.0
2025-09-16,78.68,80.29,78.55,80.01,730809.0
2025-09-17,79.99,81.57,79.525,80.34,761775.0
2025-09-18,80.785,83.025,80.685,82.06,586045.0
2025-09-19,84.495,84.495,80.945,82.18,1391982.0
2025-09-22,81.61,84.645,81.005,84.435,736250.0
2025-09-23,84.245,85.995,83.89,84.195,492108.0
2025-09-24,84.115,84.98,81.69,81.7,662726.0
2025-09-25,80.605,81.295,79.645,80.4,660551.0
2025-09-26,80.965,81.68,80.335,80.46,620939.0
2025-09-29,80.915,81.58,80.46,80.625,309262.0
2025-09-30,80.795,80.955,77.815,78.73,833396.0
2025-10-01,78.93,79.195,77.2,77.275,583706.0
2025-10-02,78.22,78.935,77.305,78.83,748120.0
2025-10-03,78.935,80.36,78.68,80.18,400849.0
2025-10-06,81.315,81.315,78.53,80.09,351091.0
2025-10-07,80.25,81.435,80.04,80.4,504576.0
2025-10-08,81.405,81.75,79.83,81.015,354973.0
2025-10-09,81.125,81.93,80.42,81.92,377784.0
2025-10-10,82.375,82.485,76.6,76.65,752116.0
2025-10-14,78.43,79.745,77.845,78.945,801187.0
2025-10-15,79.695,80.37,78.185,78.51,590335.0
2025-10-16,78.82,79.025,75.525,75.595,849062.0
2025-10-17,75.47,76.44,75.02,75.47,624512.0
2025-10-20,76.155,76.87,75.885,76.195,240268.0
2025-10-21,75.855,76.77,75.755,76.155,257909.0
2025-10-22,75.995,76.145,74.725,75.06,570321.0
2025-10-23,74.92,75.43,74.055,74.755,452735.0
2025-10-24,75.55,76.365,75.39,75.675,310854.0
2025-10-27,76.185,77.285,75.765,75.955,312096.0
2025-10-28,78.1,78.3,76.145,76.395,554883.0
2025-10-29,76.235,76.49,75.11,75.57,525445.0
2025-10-30,75.11,75.945,74.265,74.645,481647.0
2025-10-31,74.695,75.685,74.365,75.42,382711.0
2025-11-03,75.675,76.69,74.8,75.42,455559.0
2025-11-04,75.17,76.63,75.07,75.54,797617.0
2025-11-05,75.52,76.55,74.85,75.735,540073.0
2025-11-06,75.45,75.47,74.195,74.745,559300.0
2025-11-07,74.395,76.255,72.965,73.925,998020.0
2025-11-10,74.555,74.97,72.875,74.585,544503.0
2025-11-11,74.605,75.685,74.055,75.3,421951.0
2025-11-12,75.59,76.9,75.54,76.155,1113856.0
2025-11-13,75.52,76.245,71.76,72.305,1039104.0
2025-11-14,71.135,72.365,71.085,71.98,686134.0
2025-11-17,71.48,72.03,68.73,68.995,1093826.0
2025-11-18,68.2,69.65,67.845,69.295,1116590.0
2025-11-19,69.585,70.825,69.325,70.765,765371.0
2025-11-20,72.305,72.815,70.13,70.32,2159352.0
2025-11-21,70.765,71.235,69.725,70.695,1626824.0
2025-11-24,71.035,71.53,70.13,71.305,3201079.0
2025-11-25,71.57,72.165,70.705,71.97,877146.0
2025-11-26,72.675,73.025,72.16,72.695,5698755.0