Date,Open,High,Low,Close,Volume
2023-12-15,32.8677,33.6566,32.2542,32.9554,1470987.2384516
2023-12-18,33.2534,33.2534,32.6925,32.6925,123403.74450153
2023-12-19,32.596,32.596,31.9912,32.1665,187700.10746047
2023-12-20,32.1665,32.2542,32.0044,32.0789,131268.22315213
2023-12-21,32.0001,32.482,32.0001,32.3331,64157.168646542
2023-12-22,32.4294,32.8677,32.3418,32.8502,19458.680311331
2023-12-27,33.043,33.1307,32.6399,32.7888,15856.742243734
2023-12-28,32.9554,33.1307,31.9123,32.4294,137391.63196074
2023-12-29,32.4383,32.7669,32.2586,32.3418,76824.992011931
2024-01-02,32.4294,32.8677,32.1359,32.2104,32191.537084972
2024-01-03,32.2104,32.4996,32.0877,32.2542,14520.705032091
2024-01-04,32.4119,33.7442,32.2542,33.4812,330426.76077189
2024-01-05,33.7442,33.7442,32.9991,33.2008,18743.312820554
2024-01-08,33.1613,33.7442,32.7318,33.3498,26752.69046849
2024-01-09,33.5601,33.6697,33.3498,33.3936,30749.392733549
2024-01-10,33.4374,33.5645,32.745,33.043,36297.769300773
2024-01-11,33.043,33.1964,32.1665,32.2892,43854.194964915
2024-01-12,32.2542,32.6399,32.1665,32.2717,17580.698030918
2024-01-15,32.8677,32.8677,31.9167,31.9167,31271.941873543
2024-01-16,31.8204,32.8677,31.816,32.561,35630.321163445
2024-01-17,32.596,32.745,32.3243,32.561,28974.094781956
2024-01-18,32.6048,32.9991,32.5654,32.9028,6989.3799816602
2024-01-19,32.9028,34.3533,32.9028,34.1693,24069.206675335
2024-01-22,34.1824,34.6206,33.1788,33.7004,52787.731572228
2024-01-23,33.7004,34.0684,33.1832,33.6566,86012.957567319
2024-01-24,33.7004,33.7004,33.1307,33.2489,10149.775435333
2024-01-25,33.065,33.3059,33.0167,33.0167,5745.758665955
2024-01-26,33.0605,33.4418,33.0605,33.1395,4150.7287582892
2024-01-29,33.1307,33.4374,33.0124,33.4374,5758.3089728108
2024-01-30,33.4374,33.9414,33.3629,33.3629,3838.1120238826
2024-01-31,33.3498,34.3533,33.3498,34.1824,7757.230573834
2024-02-01,34.235,34.6206,34.1824,34.1824,121829.25145963
2024-02-02,34.1824,34.6206,34.1824,34.3577,73899.629577556
2024-02-05,34.3577,35.8345,34.2876,35.4971,28887.383570952
2024-02-06,35.9354,37.6006,35.5892,36.3736,77393.178631399
2024-02-07,36.4612,37.0003,35.8434,36.6673,32253.147682264
2024-02-08,36.8119,38.9943,36.8119,37.6883,42519.298690259
2024-02-09,37.684,37.684,36.7242,37.2326,10397.358761487
2024-02-12,37.2676,37.4517,36.8119,37.1975,16191.036780891
2024-02-13,37.2106,37.2501,35.4489,35.9354,25517.055711693
2024-02-14,35.7601,36.1019,35.7601,35.9485,4115.3597116957
2024-02-15,36.0275,36.8031,36.0275,36.286,3297.3078920989
2024-02-16,36.286,36.7768,35.7207,36.1983,16461.438846783
2024-02-19,36.2772,36.2772,35.5366,35.8478,9912.4605420606
2024-02-20,36.1677,36.7066,35.8478,36.3736,32679.858115359
2024-02-21,36.1282,36.4393,35.8302,36.1194,15558.957690157
2024-02-22,35.8478,36.6059,35.8039,36.6059,9888.500865336
2024-02-23,36.6059,36.6059,35.5847,35.7644,20759.34847638
2024-02-26,36.1633,36.1633,35.3657,35.6637,12427.085661156
2024-02-27,35.6593,35.6593,34.8836,35.2342,29362.013357497
2024-02-28,35.1904,35.2342,34.4761,34.8836,19545.391522334
2024-02-29,34.796,35.3875,34.4979,35.0589,21397.132252049
2024-03-01,35.0589,35.4971,34.8266,35.3218,6843.3400473388
2024-03-04,35.3218,35.4533,35.0063,35.0589,5445.6922384042
2024-03-05,35.0589,35.2781,34.9362,35.2781,18242.441483311
2024-03-06,35.2781,36.6365,35.1553,36.6365,32151.604290431
2024-03-07,36.3955,36.5402,35.7075,35.9354,6685.8907431486
2024-03-08,36.1413,36.1413,35.4139,35.8478,7848.5055327849
2024-03-11,35.782,35.8258,35.1947,35.6373,4050.3263034433
2024-03-12,35.1641,35.2868,34.9274,35.0589,10073.332657211
2024-03-13,35.0589,35.0589,34.625,34.8486,6494.2133293519
2024-03-14,35.0501,35.0589,34.7084,34.796,13738.022259087
2024-03-15,34.8135,35.0852,34.3621,34.4453,7370.4529352799
2024-03-18,34.3621,35.0589,34.1824,34.9713,100814.33309818
2024-03-19,34.6294,35.0545,34.6294,34.8661,4518.1104680663
2024-03-20,34.8266,35.0589,34.6382,35.0063,11484.671709989
2024-03-21,35.0063,36.2553,34.796,35.8828,78821.63173898
2024-03-22,36.0099,36.5358,36.0099,36.2597,8648.3023605916
2024-03-25,36.1983,37.6796,36.1983,36.9959,38238.503115465
2024-03-26,37.5831,38.4771,37.3816,37.8637,94121.596733114
2024-03-27,37.8637,38.7401,37.8637,38.521,21243.10575882
2024-03-28,38.5385,38.5648,38.2317,38.429,13087.688176563
2024-04-02,38.4771,39.4413,36.9346,38.4771,29484.093615093
2024-04-03,38.4947,38.7401,37.6883,38.1792,31572.008301094
2024-04-04,38.2142,38.4596,35.9354,36.7417,75560.833830461
2024-04-05,36.8119,37.2501,36.4788,37.2501,19515.727160675
2024-04-08,37.2501,37.2501,36.7592,36.8294,12302.723529586
2024-04-09,37.2501,37.6532,36.6365,36.6716,27089.266879621
2024-04-10,36.9872,37.6883,36.8995,37.2501,34254.351157261
2024-04-11,37.2501,37.5481,37.0047,37.0398,11687.758493654
2024-04-12,37.1625,37.3377,36.9171,36.9171,7550.7209792078
2024-04-15,36.9346,37.9513,36.9346,37.6006,15936.607832816
2024-04-16,37.4955,37.4955,36.6365,36.8119,30151.541752421
2024-04-17,36.8119,37.6532,36.654,37.215,15343.320599635
2024-04-18,37.1975,37.7759,36.7944,37.5481,15483.655849022
2024-04-19,36.9872,37.215,36.6891,36.882,12654.132121546
2024-04-22,36.8119,37.2851,36.7066,37.2851,16193.318654865
2024-04-23,37.2501,37.5831,36.8294,37.478,7065.8227597815
2024-04-24,37.4955,38.5122,37.4955,38.4947,15908.084408144
2024-04-25,38.5122,38.5122,37.5656,38.2493,33967.975973553
2024-04-26,38.372,38.372,37.5831,38.3019,7558.707538116
2024-04-29,38.3544,38.3544,36.9872,37.2676,19625.257111416
2024-04-30,37.4254,37.6182,37.1449,37.4254,22015.520098941
2024-05-02,37.2501,37.4254,35.9354,35.9354,18941.835856272
2024-05-06,36.1107,36.2509,34.8135,36.023,63104.083807646
2024-05-07,35.8302,37.1449,35.4796,36.9696,36598.976665311
2024-05-08,36.8119,37.0923,36.8119,36.8119,6877.5681569454
2024-05-09,37.0222,37.0222,36.8119,36.8119,6066.3619592698
2024-05-10,37.0398,37.3377,36.3035,36.4612,23315.047327004
2024-05-13,36.1282,36.4612,35.725,35.7426,9591.8572487458
2024-05-14,35.6198,36.023,35.3569,35.4971,48269.621104162
2024-05-15,35.4796,36.3736,35.4621,35.8127,24032.696691755
2024-05-16,35.8478,36.3736,35.6023,35.8478,5210.6592191058
2024-05-17,35.8478,35.8653,35.4095,35.4971,47308.952161204
2024-05-20,35.8127,35.988,35.5847,35.7601,3484.4215579481
2024-05-21,35.9354,35.988,35.6724,35.9179,3028.0467631939
2024-05-22,35.7952,36.0932,34.8486,34.9888,35038.174867252
2024-05-23,35.4095,35.5497,35.0764,35.1991,22224.311567541
2024-05-24,35.2517,35.2517,34.9713,34.9713,6372.1330717551
2024-05-27,35.1466,35.4971,34.7609,34.9713,47639.823887401
2024-05-28,34.9713,35.0589,34.3752,34.3928,12477.286888579
2024-05-29,34.3928,34.3928,33.341,33.3585,23374.376050322
2024-05-31,33.3585,33.4111,32.9729,33.3936,11185.746219425
2024-06-03,33.3936,34.0773,33.3936,33.7793,10414.47281629
2024-06-04,34.0071,34.0597,33.5163,33.6741,8942.664103208
2024-06-05,33.8143,34.0071,33.5513,34.0071,6259.1803100535
2024-06-06,34.1824,34.1824,33.341,33.4812,19091.298601554
2024-06-07,33.4812,34.3577,33.4812,33.6566,9652.3269090507
2024-06-10,33.5689,34.6382,33.5689,34.1474,5137.6392519451
2024-06-11,34.2,34.3577,33.5864,33.7267,82972.360497269
2024-06-12,33.8143,33.9721,33.5864,33.5864,2609.322889007
2024-06-13,33.604,34.0071,33.5689,33.902,4067.4403582466
2024-06-14,33.902,33.902,32.2717,33.3059,7373.8757462405
2024-06-17,33.5864,33.5864,33.1307,33.2183,3187.7779413579
2024-06-18,33.3059,33.3059,32.5873,32.6925,12181.784208976
2024-06-19,32.6048,33.0255,32.4294,32.7275,5016.6999313352
2024-06-20,32.9904,33.0255,32.6048,32.6223,2632.1416287447
2024-06-21,32.6048,33.8494,32.482,33.8494,21126.730186158
2024-06-24,33.8494,33.8494,33.0605,33.0956,1634.9627022068
2024-06-25,33.1307,33.8319,33.0781,33.1657,15863.587865655
2024-06-26,32.9554,33.7267,32.9554,33.008,3317.8447578628
2024-06-27,33.008,33.9896,33.008,33.9195,2189.4580778331
2024-06-28,33.9721,35.0414,33.4286,35.0414,8102.9344808603
2024-07-01,35.0414,35.3043,34.0422,34.9187,7918.1026889849
2024-07-02,34.8836,35.5847,34.8486,34.8486,15666.205766924
2024-07-03,34.8486,35.2517,33.5689,33.8319,12141.851414435
2024-07-04,33.9195,34.2525,33.043,33.4812,30160.669248316
2024-07-05,33.5864,33.5864,33.376,33.5689,9674.0047118016
2024-07-08,33.4812,33.5163,33.043,33.4987,8858.2347661785
2024-07-09,33.4812,33.7442,32.7976,33.0605,26934.099449404
2024-07-10,33.5513,33.5513,32.8677,32.8677,4146.1650103417
2024-07-11,32.8677,32.9554,32.482,32.5171,10751.049227421
2024-07-12,32.8677,32.9554,32.5347,32.8327,4901.4652956598
2024-07-15,32.8327,32.8327,32.5347,32.8327,2644.6919356004
2024-07-16,32.8327,32.8502,32.482,32.8502,6776.0247651126
2024-07-17,32.8502,32.8502,32.3418,32.4294,9611.2531775229
2024-07-18,32.3418,32.6574,32.2717,32.2717,3550.5959031875
2024-07-19,32.2542,32.6925,32.2016,32.6925,14070.034922271
2024-07-22,32.6925,32.6925,32.2191,32.4119,3074.8251796562
2024-07-23,32.8152,32.8152,32.1315,32.3067,1998.9216010233
2024-07-24,32.6925,32.6925,32.0438,32.2892,889.93084977064
2024-07-25,32.0088,32.0088,30.1682,31.9211,9360.2470404081
2024-07-26,32.3944,32.3944,31.1323,31.2725,4449.6542488532
2024-07-29,31.1148,31.3777,30.957,31.2375,3830.1254649744
2024-07-30,31.2375,31.9036,31.0622,31.816,8142.8672754013
2024-07-31,31.816,31.816,31.1673,31.7634,5012.1361833877
2024-08-01,31.5531,31.5531,30.6941,31.0972,17452.913088386
2024-08-02,30.7116,30.7116,29.8176,29.8877,9237.0258458245
2024-08-05,28.0646,29.3619,27.7141,27.9945,15374.125898281
2024-08-06,28.1523,28.4854,28.1523,28.2575,1216.2388280199
2024-08-07,28.2751,29.3092,27.9595,29.169,2194.0218257807
2024-08-08,29.0813,29.0813,28.538,29.0813,408.45544130498
2024-08-09,29.1865,29.5372,28.9236,29.432,665.16626335421
2024-08-12,29.432,30.5363,28.4854,30.2733,3488.9853058956
2024-08-13,30.2733,30.2909,29.467,29.6248,6875.2862829716
2024-08-14,29.7124,29.7124,28.6782,29.4495,2042.2772065249
2024-08-16,29.6073,30.0279,29.6073,29.8877,1000.6017374985
2024-08-19,29.6599,30.2383,28.9762,30.2383,13167.553765645
2024-08-20,30.2383,30.2383,29.0112,29.8001,5069.183032732
2024-08-21,29.8001,29.9403,29.6248,29.73,1285.8359842199
2024-08-22,29.8001,29.8001,29.467,29.6248,3437.6431414858
2024-08-23,29.7124,29.7124,29.204,29.6599,1511.7415076232
2024-08-26,29.6599,29.6599,29.3619,29.6423,142.61712336068
2024-08-27,29.4145,29.6248,29.3268,29.6248,13212.050308133
2024-08-28,29.765,29.765,29.2216,29.2216,1751.3382748691
2024-08-29,29.6248,29.6248,28.4854,29.3443,2050.2637654331
2024-08-30,29.3443,29.3443,28.9411,29.2741,18798.077795924
2024-09-02,29.3619,29.3619,28.8009,28.8359,2545.4304177414
2024-09-03,28.8184,29.0813,28.8009,28.8359,2872.8793329775
2024-09-04,29.0112,29.3443,28.8359,28.9236,4224.8896624368
2024-09-05,28.9236,29.3619,28.9236,29.2391,10687.156756156
2024-09-06,28.9411,29.2566,28.7834,28.8359,908.1858415608
2024-09-09,28.9236,28.9236,28.2224,28.4153,1508.3186966625
2024-09-10,28.1523,28.573,28.1523,28.1873,3374.8916072071
2024-09-11,28.3802,28.7308,28.0471,28.6607,3629.3205552826
2024-09-12,28.9236,28.9236,28.6256,28.6782,6020.7244797944
2024-09-13,28.6607,28.6607,28.2751,28.6256,1365.7015733019
2024-09-16,28.6256,28.9236,28.0471,28.3276,2050.2637654331
2024-09-17,28.6607,28.8184,28.3627,28.3977,2229.3908723741
2024-09-18,28.3977,28.8184,28.3977,28.3977,1078.1854526067
2024-09-19,28.7483,28.7658,28.4854,28.7658,637.78377566896
2024-09-20,28.8184,29.0112,28.5029,28.5029,2670.9334862988
2024-09-23,28.4503,28.871,28.0471,28.0821,8966.6237799326
2024-09-24,28.2399,28.7483,28.2399,28.6431,682.28031815749
2024-09-25,28.6256,28.871,28.3627,28.6607,1309.7956609445
2024-09-26,28.9937,29.8001,28.7834,29.7475,11381.987381169
2024-09-27,29.7475,31.2725,29.5021,31.0622,24046.387935597
2024-09-30,30.8343,32.8327,30.0805,31.9387,23981.354527345
2024-10-01,32.1841,32.5873,31.8686,31.8686,2495.2291903184
2024-10-02,32.0789,33.1131,32.0789,33.043,13042.050697087
2024-10-03,33.0255,33.043,31.816,32.7976,9134.3415170048
2024-10-04,32.8327,32.8677,32.1665,32.4294,9053.3349909359
2024-10-07,32.6749,33.043,31.0271,31.1148,7380.7213681619
2024-10-08,31.1323,32.3418,31.1323,32.3418,5316.7663588861
2024-10-09,32.3418,33.2884,32.2542,33.2008,6517.0320690896
2024-10-10,33.2884,34.0773,32.9904,33.3059,8159.9813302046
2024-10-11,33.3059,33.8319,32.6574,32.71,6868.4406610503
2024-10-14,32.9729,33.3059,32.4294,33.043,3899.7226211744
2024-10-15,33.3059,33.5864,33.043,33.4812,7654.5462450144
2024-10-16,33.604,34.1298,33.3059,33.7442,7822.2639820865
2024-10-17,33.9195,33.9195,32.7801,33.008,3876.9038814367
2024-10-18,32.8853,33.9195,32.8853,33.6566,17227.007564983
2024-10-21,34.0773,34.1298,33.6741,34.0071,4229.4534103843
2024-10-22,34.0071,34.0247,33.6566,33.6566,4718.9153777581
2024-10-23,33.7442,33.9195,33.3059,33.9195,6013.8788578731
2024-10-24,33.9195,33.9195,33.1307,33.3059,2941.3355521906
2024-10-25,33.4987,33.4987,32.9729,33.3059,10421.318438212
2024-10-28,33.4111,33.4286,32.4294,33.1657,15400.36744898
2024-10-29,33.2183,33.3059,33.1832,33.2534,9005.4156374867
2024-10-30,33.2534,33.376,32.9904,33.1131,4496.4326653155
2024-10-31,33.1307,33.1307,32.482,32.6749,7389.8488640569
2024-11-04,32.6925,33.341,32.6925,32.7801,30491.540974513
2024-11-05,33.6552,33.6552,31.3913,32.5328,14469.382391254
2024-11-06,32.5518,32.742,31.981,32.0381,3864.3889618024
2024-11-07,32.0381,32.3806,31.6957,31.7147,6050.9855451944
2024-11-08,31.8288,32.3425,31.8288,31.8669,5885.9395530826
2024-11-12,32.3425,32.4376,31.9049,32.0001,3877.0039420912
2024-11-13,32.3045,32.6089,31.4293,32.3425,7945.3350852292
2024-11-14,32.0001,32.3235,30.9156,31.7718,3898.0289092392
2024-11-15,31.8669,32.1523,31.4103,31.4293,8477.2667540736
2024-11-18,31.4293,32.0191,30.5542,30.5542,6373.7187909162
2024-11-19,31.3342,31.3342,28.6707,29.5839,9708.278580589
2024-11-20,29.8502,31.7337,29.679,31.3913,3499.6057817846
2024-11-21,31.7147,31.981,31.3913,31.981,2847.8318001966
2024-11-22,31.981,32.2093,31.4864,32.1903,6013.140604328
2024-11-25,31.5815,32.3615,31.4864,31.6957,5709.3298290394
2024-11-26,32.1903,32.3996,30.8205,32.3615,7521.681997197
2024-11-27,32.3615,32.9133,31.7337,32.7611,2645.9921155758
2024-11-28,32.3425,32.7991,32.0001,32.3425,9998.4231272314
2024-11-29,32.6279,33.0274,32.1523,33.0274,2354.796320576
2024-12-02,32.8372,33.6743,32.2474,33.6743,1499.0801576524
2024-12-03,33.8455,35.0821,33.3128,34.9489,4232.3258868924
2024-12-04,34.7206,35.4816,34.245,34.3021,2264.3889618396
2024-12-05,35.4626,35.4626,34.3021,35.006,10199.211563495
2024-12-06,35.025,35.2343,34.6636,35.006,2237.0565045472
2024-12-09,34.8919,35.006,33.9406,34.7206,37675.689880859
2024-12-10,34.7206,34.7206,33.3128,34.0548,3326.1498028136
2024-12-11,34.1879,34.207,33.3508,33.4079,591.8528252162
2024-12-12,33.8645,33.8645,33.1035,33.2938,7178.9750326846
2024-12-13,33.2938,33.7694,33.0084,33.0084,2111.9579500166
2024-12-16,32.6089,33.2747,32.5898,32.723,1860.709592598
2024-12-17,33.0655,34.0548,32.1332,33.3889,26464.126149188
2024-12-18,32.8181,33.5791,32.685,32.9513,14300.131405712
2024-12-19,32.9133,32.9133,32.2284,32.4376,6807.8843625224
2024-12-20,33.1225,33.5791,33.1225,33.5791,22828.909329298
2024-12-23,33.5791,33.5791,32.8181,33.1986,6111.9579499236
2024-12-27,32.8372,33.446,31.3913,32.5708,6491.458606945
2024-12-30,32.5708,33.0464,32.5518,32.8372,3615.2431010986
2025-01-02,33.0464,33.0464,32.2854,32.3045,6417.871221927
2025-01-03,32.4376,33.0274,32.3425,32.3615,2717.477003879
2025-01-07,32.4376,33.5791,32.2474,32.5328,24015.768724803
2025-01-08,33.0655,33.4269,32.8181,33.3128,2062.5492772188
2025-01-09,33.2367,33.4079,33.0655,33.3889,640.2102496566
2025-01-10,33.3889,33.484,32.8181,33.446,18055.190538345
2025-01-13,33.465,33.484,33.1986,33.3889,1649.4086727606
2025-01-14,33.465,33.484,33.1986,33.2367,1428.6465177066
2025-01-15,33.2367,33.5221,33.1986,33.5221,2242.3127463342
2025-01-16,33.5221,33.7504,33.3889,33.7504,652.8252299454
2025-01-17,33.4079,33.7504,33.0274,33.0464,1631.5374506848
2025-01-20,33.0464,33.484,33.0464,33.484,1528.5151116596
2025-01-21,33.4269,33.7504,33.1986,33.446,462.549277256
2025-01-22,33.7694,33.7694,33.3889,33.6933,5064.9145859532
2025-01-23,33.6552,33.7313,32.5328,33.0084,4359.5269381378
2025-01-24,33.0084,33.0274,32.5328,32.9513,16719.05387609
2025-01-27,32.7801,33.5982,32.7801,33.1035,1659.9211563346
2025-01-28,33.2367,33.3318,32.8752,32.8752,1115.3745072014
2025-01-29,33.1225,33.2938,32.8752,32.9133,1755.584756858
2025-01-30,33.0274,33.6362,33.0274,33.2367,1501.1826543672
2025-01-31,33.4079,33.4079,32.5328,33.1035,2812.089356045
2025-02-03,33.1035,33.2938,32.2854,32.3425,16021.024966776
2025-02-04,32.5137,32.7801,32.5137,32.6279,688.567674097
2025-02-05,32.723,32.7611,32.2854,32.5328,5378.1865964584
2025-02-06,32.4376,33.2938,32.3425,32.723,7623.6530878648
2025-02-07,32.9703,33.1416,32.8181,33.1416,973.4559789524
2025-02-10,33.2367,33.2367,32.6659,32.9703,2629.1721418574
2025-02-11,32.9703,32.9894,32.3425,32.9323,2260.18396841
2025-02-12,33.0084,33.1416,32.9133,32.9323,1680.9461234826
2025-02-13,33.0274,33.6743,32.9323,33.6743,2024.7043363524
2025-02-14,33.6743,33.6743,33.2177,33.2367,2890.93298285
2025-02-17,33.1796,33.465,32.9323,33.2938,2745.8607095288
2025-02-18,33.446,33.7694,32.8181,33.2938,33103.810774526
2025-02-19,33.484,33.7504,32.3615,32.3806,8637.0565043984
2025-02-20,32.6279,33.0084,32.1713,32.3425,11715.111694866
2025-02-21,32.4947,32.6659,32.2664,32.4376,3115.9001313336
2025-02-24,32.5328,33.6933,32.2854,32.5137,5745.072273191
2025-02-25,32.5137,33.2938,32.3045,32.723,4810.5124834624
2025-02-26,32.7991,32.8562,32.4757,32.8181,9761.8922468164
2025-02-27,32.9133,33.2938,32.7801,33.2557,1019.710906678
2025-02-28,33.2557,33.2747,32.3425,32.5328,6199.2115635878
2025-03-03,32.5328,33.2557,32.3045,32.3045,7046.5177396522
2025-03-04,32.3425,32.4376,31.8669,31.8669,7478.5808145436
2025-03-05,32.4757,33.1796,32.3235,32.5708,8495.1379761494
2025-03-06,32.5898,32.6469,32.2474,32.4376,5139.5532193286
2025-03-07,32.4376,33.2938,32.3615,32.4376,6289.6189223242
2025-03-10,32.4376,33.1606,32.3806,32.4376,15344.02102461
2025-03-11,32.3996,32.4376,32.2664,32.3996,8099.868593767
2025-03-12,32.4186,32.4376,32.3045,32.3045,5126.9382390398
2025-03-13,32.4376,32.4376,32.2093,32.3425,27150.59132657
2025-03-14,32.4186,32.5328,32.3806,32.4376,12426.806832825
2025-03-17,32.5328,32.5328,32.2093,32.2093,7222.076215338
2025-03-18,32.3425,32.5328,32.2093,32.5137,6431.5374505732
2025-03-19,32.5137,32.6089,32.3425,32.6089,74813.140602728
2025-03-20,32.6659,32.723,32.3996,32.4376,7395.532194309
2025-03-21,32.7611,32.9133,32.4567,32.8942,10298.02890909
2025-03-24,33.1796,33.2557,32.8752,33.1035,4979.7634690038
2025-03-25,33.1416,33.6933,33.1035,33.6362,11049.671484631
2025-03-26,33.7694,34.207,33.1986,33.1986,31023.390275231
2025-03-27,33.0084,33.2177,32.8181,32.8181,7228.3837054824
2025-03-28,32.8181,33.484,32.8181,33.1986,2227.5952693306
2025-03-31,33.484,33.484,32.723,32.723,7112.7463861684
2025-04-01,34.1499,35.1963,33.1511,33.5316,12072.536136382
2025-04-02,33.4364,33.6267,32.9608,33.2462,24939.816030958
2025-04-03,33.2462,33.7694,32.723,33.7694,13011.30091954
2025-04-04,33.2938,34.5304,33.2938,33.7694,66056.241785586
2025-04-07,33.484,34.1974,32.3425,33.9596,9788.1734557514
2025-04-08,34.1974,34.6255,33.484,33.9596,8194.480945933
2025-04-09,33.5316,34.1974,33.2938,33.7694,4178.712220665
2025-04-10,34.2926,34.6255,33.6267,34.3401,2072.0105124354
2025-04-11,34.3401,34.6255,33.9596,34.4353,2627.0696451426
2025-04-14,34.9584,35.1011,34.5304,34.8633,2973.9816030846
2025-04-15,35.2914,36.528,35.2914,36.3853,39332.457292121
2025-04-16,36.7183,36.7183,36.0524,36.3853,2444.152430955
2025-04-17,36.6231,36.9085,36.1475,36.6707,7121.1563730276
2025-04-22,36.6707,37.0036,35.767,36.6231,5267.8055189314
2025-04-23,36.6231,37.0512,35.7194,36.5756,13576.872535821
2025-04-24,36.1475,37.4317,35.7194,37.4317,5446.5177396894
2025-04-25,35.8621,37.4793,35.8621,37.4793,4177.6609723076
2025-04-28,37.4793,38.05,36.8134,37.8598,8598.1603151746
2025-04-29,37.8598,38.4781,37.5268,38.3829,7348.226018226
2025-04-30,37.5268,38.7634,37.5268,38.7634,6520.8935609522
2025-05-02,39.0013,39.0013,37.7171,39.0013,11108.541392646
2025-05-05,39.1915,39.7147,38.7159,39.572,16091.458606722
2025-05-06,39.7623,40.4281,38.811,40.4281,49568.462548125
2025-05-07,40.4757,41.4745,40.4757,40.7135,34230.749013659
2025-05-08,40.7611,40.7611,39.2866,40.2379,69425.492771053
2025-05-09,40.2379,40.8562,39.4769,40.1428,31472.273323841
2025-05-12,40.8562,41.6648,40.8562,41.6172,39988.436267139
2025-05-13,41.6172,41.7599,41.094,41.7123,22056.241786609
2025-05-14,41.7123,41.855,41.6648,41.855,14986.596583094
2025-05-15,41.855,41.855,39.9525,41.6648,18120.367936504
2025-05-16,41.8074,41.8074,41.0464,41.2843,2080.4204992946
2025-05-19,41.1891,41.1891,40.4281,41.094,2612.352168139
2025-05-20,41.2843,41.2843,40.0952,41.0464,8043.1011824674
2025-05-21,37.9549,38.811,37.6219,38.05,414941.39289443
2025-05-22,39.0013,39.0488,37.0988,37.0988,173707.22732842
2025-05-23,37.0988,38.811,37.0988,37.5268,15124.310117914
2025-05-26,38.0024,38.2403,37.5268,37.8122,26926.675426444
2025-05-27,37.8598,38.811,37.8122,38.3354,160155.58475318
2025-05-28,38.811,38.811,38.05,38.05,174954.00788029
2025-05-29,38.6208,38.6683,37.3841,37.4793,22989.750327981
2025-05-30,37.9549,38.3354,37.289,37.289,20875.689881249
2025-06-02,37.289,38.1927,37.0988,37.1463,25726.149802293
2025-06-03,37.5268,37.8598,37.0036,37.8598,64713.797633187
2025-06-04,38.2403,38.5732,37.8598,38.5256,22959.264125616
2025-06-05,38.6208,38.811,37.9549,38.4305,282905.65045334
2025-06-06,38.7634,38.7634,37.8598,38.3354,9908.015768495
2025-06-09,38.4781,38.7159,38.4305,38.6683,9085.9395530082
2025-06-10,38.7159,40.0001,38.5732,39.4769,26104.599210957
2025-06-11,39.4769,39.8574,38.8586,38.8586,3151.6425754852
2025-06-12,38.8586,39.3818,38.5256,39.0013,5911.1695136602
2025-06-13,39.0964,39.1439,37.7171,38.7159,38538.764782284
2025-06-16,38.811,38.811,37.7171,38.0024,9180.5519051742
2025-06-17,38.05,38.3354,37.4793,38.05,17220.499342569
2025-06-18,38.05,40.6,38.05,39.8,13262
2025-06-20,39.8,39.95,39.1,39.9,42928
2025-06-23,39.9,39.9,39.1,39.65,15981
2025-06-24,39.6,39.6,38.4,38.7,22136
2025-06-25,38.7,38.7,38.05,38.5,4891
2025-06-26,38.45,38.9,38.3,38.8,8787
2025-06-27,38.8,40.05,38.7,40,94894
2025-06-30,39.35,40,39.1,39.1,7857
2025-07-01,39.25,39.45,39.05,39.05,2423
2025-07-02,39.3,39.3,38.8,39,7434
2025-07-03,39.25,39.25,39,39.1,4963
2025-07-04,39.2,39.4,39.2,39.4,4420
2025-07-07,39.25,39.4,38.85,39.1,54280
2025-07-08,39,39.4,39,39.3,3767
2025-07-09,39.3,39.7,39.15,39.3,5103
2025-07-10,39.65,39.8,38.8,39.75,15470
2025-07-11,39.7,39.7,39,39,3063
2025-07-14,39,39.8,38.9,38.9,9066
2025-07-15,39.35,40.45,39.35,40.1,33603
2025-07-16,40.1,40.9,40,40.9,18358
2025-07-17,40.85,41.3,40,41.1,20098
2025-07-18,41.1,41.1,40.35,41,14001
2025-07-21,41,41.05,40.45,40.5,2282
2025-07-22,40.55,40.9,40.5,40.75,1377
2025-07-23,40.8,40.9,40.55,40.75,2492
2025-07-24,40.75,41,40.35,40.7,7231
2025-07-25,40.9,41.25,40.6,40.6,15568
2025-07-28,40.6,41.15,40.2,40.8,6653
2025-07-29,40.7,40.7,39.75,39.8,7546
2025-07-30,39.8,40.4,39.75,39.8,15214
2025-07-31,39.8,40.2,39.75,39.75,18871
2025-08-01,39.75,40.15,39.7,39.7,18564
2025-08-04,39.6,40.15,39.5,40.15,12050
2025-08-05,40.15,40.15,39.1,39.9,5413
2025-08-06,39.25,40.15,39.25,39.85,1705
2025-08-07,40.15,40.6,39.65,40.4,4856
2025-08-08,39.65,40.4,39.65,39.95,2510
2025-08-11,39.95,40.15,39.5,39.9,23018
2025-08-12,40.15,40.15,39.6,39.6,10304
2025-08-13,39.8,40,39.65,39.95,22956
2025-08-14,39.95,40.3,39.35,39.95,84671
2025-08-18,40.2,40.25,38.8,39.5,77451
2025-08-19,39.7,39.95,39.2,39.95,5793
2025-08-20,39.8,39.8,39.1,39.5,3872
2025-08-21,39.5,39.5,39.35,39.35,2625
2025-08-22,39.25,40,38.8,39,13032
2025-08-25,39,39.8,38.9,39.75,3940
2025-08-26,39.15,39.45,39,39.1,7010
2025-08-27,39.35,39.4,39,39.4,8005
2025-08-28,39.15,40.1,38.65,38.75,11168
2025-08-29,38.95,39.4,38.65,38.65,2391
2025-09-01,38.6,39.35,37.75,38.3,34134
2025-09-02,37.65,38.35,37.5,38,8444
2025-09-03,37.6,38.5,37.6,38.5,14122
2025-09-04,38.65,39.75,38.6,39.1,18477
2025-09-05,39.65,39.75,37.9,38.3,13081
2025-09-08,38.3,39.1,38,38.2,10447
2025-09-09,38.65,38.65,37.6,38,10426
2025-09-10,38.35,38.35,36.55,37.8,49303
2025-09-11,37.85,38.85,37.85,38.85,6301
2025-09-12,38.9,38.95,38.05,38.3,6114
2025-09-15,38.4,39.5,38.4,38.85,6186
2025-09-16,39.55,39.7,37.05,37.7,10823
2025-09-17,37.7,38,36.6,37,37675
2025-09-18,37.05,37.5,36.8,37.25,34943
2025-09-19,37.1,37.95,36.9,37.6,40499
2025-09-22,37.1,37.55,36.9,37.3,6015
2025-09-23,37.7,38,37,37,8182
2025-09-24,37.6,38.8,37,37.2,84300
2025-09-25,37.55,37.55,36.8,37,89154
2025-09-26,37.45,38.5,36.9,38.4,397993
2025-09-29,38.5,38.5,36.8,37.65,66208
2025-09-30,37.65,37.65,37,37.65,7052
2025-10-01,38.2,38.45,37.25,38.45,37720
2025-10-02,38.5,39.45,38,38.4,401151
2025-10-03,38.45,39.1,38.2,39.1,8801
2025-10-06,39.1,39.15,38.2,38.9,12386
2025-10-07,38.25,38.7,37.5,38.6,28848
2025-10-08,38.8,39,37.65,38.2,15641
2025-10-09,37.7,38.3,36.9,36.9,38536
2025-10-10,37,37.2,36.8,37.1,41649
2025-10-13,37.15,37.15,36.85,37,8535
2025-10-14,37.2,37.6,36.45,36.45,13803
2025-10-15,36.35,37.55,36.35,37.25,10800
2025-10-16,37.25,37.75,37.15,37.65,4254
2025-10-17,37.7,37.7,36.75,37.35,5417
2025-10-20,37,37.3,36.25,36.85,5009
2025-10-21,37.05,37.2,36.55,36.55,5072
2025-10-22,36.55,37.15,36.55,37.15,6315
2025-10-23,37.15,37.15,36.5,37,98758
2025-10-24,37,37.25,36.5,36.65,18585
2025-10-27,36.5,36.9,36.3,36.75,17385
2025-10-28,36.3,37.05,36.3,37,33595
2025-10-29,37,37.55,37,37.55,3677
2025-10-30,37.55,37.7,36.7,37.5,6954
2025-10-31,37.5,37.55,37.05,37.25,57194
2025-11-03,37.5,37.9,37.2,37.65,6008
2025-11-04,37.2,37.9,37.2,37.9,9424
2025-11-05,37.5,37.8,37.3,37.35,80971
2025-11-06,37.35,38.65,37.35,38.45,18205
2025-11-07,38.45,39.1,38.2,39.1,22219
2025-11-10,39.15,39.4,38.65,38.65,11291