timestamp,open,high,low,close,volume
2023-11-05,35062.06,35380.0,34448.0,35011.88,24528.73376
2023-11-06,35011.89,35276.33,34725.9,35046.09,22346.47086
2023-11-07,35046.09,35888.0,34523.06,35399.12,38688.73692
2023-11-08,35399.13,36106.0,35100.0,35624.72,33401.34137
2023-11-09,35624.72,37972.24,35534.05,36701.09,82537.88885
2023-11-10,36701.1,37526.0,36324.71,37301.63,43414.04898
2023-11-11,37301.63,37408.26,36666.93,37130.0,22984.97235
2023-11-12,37129.99,37222.22,36731.1,37064.13,17687.18874
2023-11-13,37064.13,37417.99,36333.0,36462.93,32798.18252
2023-11-14,36462.93,36744.0,34800.0,35551.19,45503.68416
2023-11-15,35551.2,37980.0,35360.0,37858.2,53569.13385
2023-11-16,37858.2,37929.54,35500.0,36163.51,47490.39566
2023-11-17,36163.51,36800.0,35861.1,36613.92,38283.61112
2023-11-18,36613.91,36845.49,36178.58,36568.1,17102.24186
2023-11-19,36568.11,37500.0,36384.02,37359.86,21246.34648
2023-11-20,37359.85,37750.0,36677.0,37448.78,36022.70291
2023-11-21,37448.79,37649.44,35735.0,35741.65,47646.54804
2023-11-22,35741.65,37861.1,35632.01,37408.34,45051.30697
2023-11-23,37408.35,37653.44,36870.0,37294.28,23827.92882
2023-11-24,37294.27,38414.0,37251.51,37713.57,44680.80646
2023-11-25,37713.57,37888.0,37591.1,37780.67,11396.14464
2023-11-26,37780.67,37814.63,37150.0,37447.43,21264.53723
2023-11-27,37447.42,37569.23,36707.0,37242.7,30001.07376
2023-11-28,37242.7,38377.0,36868.41,37818.87,37544.46667
2023-11-29,37818.88,38450.0,37570.0,37854.64,32994.19107
2023-11-30,37854.65,38145.85,37500.0,37723.96,24740.29147
2023-12-01,37723.97,38999.0,37615.86,38682.52,43415.66324
2023-12-02,38682.51,39717.14,38641.61,39450.35,26696.92161
2023-12-03,39450.35,40250.0,39274.86,39972.26,26710.65335
2023-12-04,39972.26,42420.0,39972.26,41991.1,79272.33059
2023-12-05,41991.1,44488.0,41414.0,44073.32,67490.74644
2023-12-06,44073.82,44297.21,43335.28,43762.69,51431.10492
2023-12-07,43762.69,44047.33,42821.1,43273.14,47103.26845
2023-12-08,43273.15,44700.0,43081.1,44170.99,42900.37556
2023-12-09,44171.0,44358.02,43584.51,43713.6,24925.97008
2023-12-10,43713.59,44049.0,43563.0,43789.51,18956.61758
2023-12-11,43789.5,43804.5,40222.0,41253.4,76663.89804
2023-12-12,41253.41,42104.12,40680.0,41492.39,42722.69773
2023-12-13,41492.38,43475.2,40555.0,42869.03,45865.99773
2023-12-14,42869.03,43420.0,41400.0,43022.26,42047.05709
2023-12-15,43022.26,43080.81,41666.0,41940.3,33421.7932
2023-12-16,41940.29,42724.43,41605.0,42278.03,24118.85747
2023-12-17,42278.02,42424.07,41252.0,41374.65,27722.11452
2023-12-18,41374.64,42757.81,40542.93,42657.8,46734.0925
2023-12-19,42657.8,43497.0,41811.1,42275.99,40927.86444
2023-12-20,42275.99,44283.0,42206.0,43668.93,48710.2947
2023-12-21,43668.92,44242.35,43286.72,43861.8,34624.29384
2023-12-22,43861.79,44398.26,43412.54,43969.04,32783.19638
2023-12-23,43969.04,43988.68,43291.1,43702.16,16557.1293
2023-12-24,43702.15,43946.0,42500.0,42991.5,25144.33496
2023-12-25,42991.5,43802.32,42720.43,43576.13,27021.23992
2023-12-26,43576.12,43592.68,41637.6,42508.93,41010.04282
2023-12-27,42508.93,43677.0,42098.69,43428.85,36191.21136
2023-12-28,43428.86,43787.57,42241.79,42563.76,35150.52485
2023-12-29,42563.76,43111.0,41300.0,42066.95,42597.18912
2023-12-30,42066.94,42612.32,41520.3,42140.28,22906.57818
2023-12-31,42140.29,42899.0,41965.84,42283.58,23585.91603
2024-01-01,42283.58,44184.1,42180.77,44179.55,27174.29903
2024-01-02,44179.55,45879.63,44148.34,44946.91,65146.40661
2024-01-03,44946.91,45500.0,40750.0,42845.23,81194.55173
2024-01-04,42845.23,44729.58,42613.77,44151.1,48038.06334
2024-01-05,44151.1,44357.46,42450.0,44145.11,48075.25327
2024-01-06,44145.12,44214.42,43397.05,43968.32,17835.06144
2024-01-07,43968.32,44480.59,43572.09,43929.02,23023.8508
2024-01-08,43929.01,47248.99,43175.0,46951.04,72814.57589
2024-01-09,46951.04,47972.0,44748.67,46110.0,69927.66617
2024-01-10,46110.0,47695.93,44300.36,46653.99,89911.41203
2024-01-11,46654.0,48969.48,45606.06,46339.16,87470.3296
2024-01-12,46339.16,46515.53,41500.0,42782.73,86327.93707
2024-01-13,42782.74,43257.0,42436.12,42847.99,36118.47464
2024-01-14,42847.99,43079.0,41720.0,41732.35,28228.40894
2024-01-15,41732.35,43400.43,41718.05,42511.1,40269.89303
2024-01-16,42511.1,43578.01,42050.0,43137.95,45045.74589
2024-01-17,43137.94,43198.0,42200.69,42776.1,33266.21388
2024-01-18,42776.09,42930.0,40683.28,41327.5,43907.51641
2024-01-19,41327.51,42196.86,40280.0,41659.03,48342.74559
2024-01-20,41659.03,41872.56,41456.3,41696.04,15923.99493
2024-01-21,41696.05,41881.39,41500.98,41580.33,11730.16301
2024-01-22,41580.32,41689.65,39431.58,39568.02,55426.19911
2024-01-23,39568.02,40176.74,38555.0,39897.6,57956.63351
2024-01-24,39897.59,40555.0,39484.19,40084.88,39293.82861
2024-01-25,40084.89,40300.24,39550.0,39961.09,31022.11853
2024-01-26,39961.09,42246.82,39822.52,41823.51,47384.96726
2024-01-27,41823.51,42200.0,41394.34,42120.63,16224.41667
2024-01-28,42120.63,42842.68,41620.81,42031.06,27294.99838
2024-01-29,42031.05,43333.0,41804.88,43302.7,31542.74207
2024-01-30,43302.71,43882.36,42683.99,42941.1,37619.24546
2024-01-31,42941.1,43745.11,42276.84,42580.0,39871.13688
2024-02-01,42580.0,43285.13,41884.28,43082.94,35231.04664
2024-02-02,43082.95,43488.0,42546.79,43200.0,29672.14418
2024-02-03,43199.99,43380.01,42880.0,43011.09,12033.40998
2024-02-04,43011.1,43119.04,42222.0,42582.88,17066.89404
2024-02-05,42582.88,43569.76,42258.1,42708.7,29467.75905
2024-02-06,42708.7,43399.98,42574.0,43098.95,24675.85433
2024-02-07,43098.96,44396.5,42788.0,44349.6,34392.59915
2024-02-08,44349.6,45614.3,44331.1,45288.65,45439.62231
2024-02-09,45288.66,48200.0,45242.12,47132.77,73503.481
2024-02-10,47132.78,48170.0,46800.0,47751.09,24802.35936
2024-02-11,47751.08,48592.66,47557.16,48299.99,29958.80837
2024-02-12,48300.0,50334.82,47710.01,49917.27,59009.96705
2024-02-13,49917.28,50368.61,48300.95,49699.59,55551.56706
2024-02-14,49699.6,52043.71,49225.01,51795.17,57046.37401
2024-02-15,51795.17,52816.62,51314.0,51880.0,53816.03055
2024-02-16,51880.01,52572.08,51566.0,52124.11,37772.25318
2024-02-17,52124.1,52162.82,50625.0,51642.64,25674.00622
2024-02-18,51642.64,52377.0,51163.28,52137.67,21992.10363
2024-02-19,52137.68,52488.77,51677.0,51774.73,29534.99432
2024-02-20,51774.74,52985.0,50760.37,52258.82,49614.47318
2024-02-21,52258.82,52366.8,50625.0,51849.39,43079.40049
2024-02-22,51849.38,52065.78,50940.78,51288.42,35309.44574
2024-02-23,51288.42,51548.54,50521.0,50744.15,30545.79544
2024-02-24,50744.15,51698.0,50585.0,51568.22,16560.4211
2024-02-25,51568.21,51958.55,51279.8,51728.85,18721.63159
2024-02-26,51728.85,54910.0,50901.44,54476.47,51256.72199
2024-02-27,54476.48,57588.15,54450.13,57037.34,67194.98562
2024-02-28,57037.35,64000.0,56691.85,62432.1,118763.46984
2024-02-29,62432.11,63676.35,60364.7,61130.98,78425.07603
2024-03-01,61130.99,63114.23,60777.0,62387.9,47737.93473
2024-03-02,62387.9,62433.19,61561.12,61987.28,25534.73659
2024-03-03,61987.28,63231.88,61320.0,63113.97,28994.90903
2024-03-04,63113.97,68499.0,62300.0,68245.71,84835.16005
2024-03-05,68245.71,69000.0,59005.0,63724.01,132696.7813
2024-03-06,63724.01,67641.1,62779.14,66074.04,78738.85491
2024-03-07,66074.04,67980.0,65551.0,66823.17,53059.8869
2024-03-08,66823.18,69990.0,66082.66,68124.19,74261.932842
2024-03-09,68124.2,68541.1,67861.1,68313.27,19872.89743
2024-03-10,68313.28,69887.61,68094.75,68955.88,38404.66835
2024-03-11,68955.88,72800.0,67024.96,72078.1,75292.825726
2024-03-12,72078.1,73000.0,68620.82,71452.01,68783.546691
2024-03-13,71452.0,73650.25,71333.31,73072.41,52659.711647
2024-03-14,73072.4,73777.0,68555.0,71388.94,71757.628746
2024-03-15,71388.94,72419.71,65600.0,69499.85,103334.03546
2024-03-16,69499.84,70043.0,64780.0,65300.63,55926.95336
2024-03-17,65300.64,68904.4,64533.0,68393.48,49742.21589
2024-03-18,68393.47,68956.0,66565.2,67609.99,55691.08088
2024-03-19,67610.0,68124.11,61555.0,61937.4,101005.32487
2024-03-20,61937.41,68100.0,60775.0,67840.51,90420.58592
2024-03-21,67840.51,68240.47,64529.01,65501.27,53357.48002
2024-03-22,65501.28,66649.62,62260.0,63796.64,51482.37821
2024-03-23,63796.64,65999.0,63000.0,63990.01,26410.11409
2024-03-24,63990.02,67628.69,63772.29,67209.99,31395.78015
2024-03-25,67210.0,71150.0,66385.06,69880.01,53431.14486
2024-03-26,69880.0,71561.1,69280.0,69988.0,38934.38417
2024-03-27,69987.99,71769.54,68359.18,69469.99,49119.35685
2024-03-28,69469.99,71552.06,68903.62,70780.6,35439.03239
2024-03-29,70780.6,70916.16,69009.0,69850.54,25445.08353
2024-03-30,69850.53,70321.1,69540.0,69582.18,13644.61142
2024-03-31,69582.17,71366.0,69562.99,71280.01,19396.34433
2024-04-01,71280.0,71288.23,68062.86,69649.8,41445.32039
2024-04-02,69649.81,69674.23,64550.0,65463.99,71799.82793
2024-04-03,65463.99,66903.63,64493.07,65963.28,39887.21778
2024-04-04,65963.27,69309.91,65064.52,68487.79,41510.48453
2024-04-05,68487.8,68756.67,65952.56,67820.62,37915.23073
2024-04-06,67820.63,69692.0,67447.83,68896.0,20134.28919
2024-04-07,68896.0,70326.29,68824.0,69360.39,21534.74433
2024-04-08,69360.38,72797.99,69043.24,71620.0,45723.87624
2024-04-09,71620.0,71758.19,68210.0,69146.0,39293.90242
2024-04-10,69146.0,71172.08,67518.0,70631.08,42006.02377
2024-04-11,70631.08,71305.89,69567.21,70006.23,31917.25595
2024-04-12,70006.22,71227.46,65086.86,67116.52,56072.86229
2024-04-13,67116.52,67929.0,60660.57,63924.51,71395.22019
2024-04-14,63924.52,65840.0,62134.0,65661.84,61599.17818
2024-04-15,65661.85,66867.07,62274.4,63419.99,52389.53069
2024-04-16,63419.99,64365.0,61600.0,63793.39,53435.29331
2024-04-17,63793.4,64499.0,59678.16,61277.37,50610.54509
2024-04-18,61277.38,64117.09,60803.35,63470.08,43601.60918
2024-04-19,63470.09,65450.0,59600.01,63818.01,69774.30271
2024-04-20,63818.01,65419.0,63090.07,64940.59,23137.42975
2024-04-21,64940.58,65695.56,64237.5,64941.15,19316.42152
2024-04-22,64941.15,67232.35,64500.0,66819.32,31397.99371
2024-04-23,66819.32,67183.01,65765.81,66414.0,22599.90004
2024-04-24,66414.0,67070.43,63606.06,64289.59,33595.69637
2024-04-25,64289.58,65297.94,62794.0,64498.34,31341.46338
2024-04-26,64498.33,64820.01,63297.48,63770.01,27085.19346
2024-04-27,63770.0,63923.41,62391.24,63461.98,20933.06052
2024-04-28,63461.98,64370.0,62781.0,63118.62,16949.20005
2024-04-29,63118.62,64228.35,61765.53,63866.0,28150.22947
2024-04-30,63866.0,64734.0,59191.6,60672.0,54947.65535
2024-05-01,60672.01,60841.63,56552.82,58364.97,81166.46823
2024-05-02,58364.97,59625.0,56911.84,59060.61,47583.81961
2024-05-03,59060.6,63333.0,58811.32,62882.01,43628.40143
2024-05-04,62882.01,64540.0,62541.03,63892.04,24368.69282
2024-05-05,63892.03,64646.0,62822.17,64012.0,18526.75029
2024-05-06,64012.0,65500.0,62700.0,63165.19,34674.91949
2024-05-07,63165.18,64422.41,62261.0,62312.08,25598.79472
2024-05-08,62312.07,63020.22,60888.0,61193.03,26121.19004
2024-05-09,61193.03,63429.03,60630.0,63074.01,30660.8061
2024-05-10,63074.0,63469.13,60187.12,60799.99,36529.34025
2024-05-11,60799.99,61515.0,60487.09,60825.99,13374.56936
2024-05-12,60825.99,61888.0,60610.0,61483.99,12753.13236
2024-05-13,61484.0,63450.0,60749.21,62940.08,32733.41839
2024-05-14,62940.09,63118.36,61142.77,61577.49,29088.72041
2024-05-15,61577.49,66444.16,61319.47,66206.5,43559.74719
2024-05-16,66206.51,66752.01,64602.77,65235.21,31106.3671
2024-05-17,65235.21,67451.2,65106.38,67024.0,26292.23409
2024-05-18,67024.0,67400.01,66600.0,66915.2,14441.25774
2024-05-19,66915.2,67700.0,65857.25,66274.01,18025.30409
2024-05-20,66274.0,71515.56,66060.31,71446.62,50816.7011
2024-05-21,71446.62,71979.0,69162.94,70148.34,49607.4336
2024-05-22,70148.34,70666.0,68842.19,69166.62,27673.18026
2024-05-23,69166.62,70096.12,66312.16,67969.65,40513.17374
2024-05-24,67969.66,69250.0,66600.12,68549.99,28095.83664
2024-05-25,68549.99,69610.0,68500.0,69290.57,12130.39418
2024-05-26,69290.56,69562.23,68128.01,68507.67,11872.11797
2024-05-27,68507.67,70687.56,68250.0,69436.43,23136.92737
2024-05-28,69436.43,69591.81,67277.91,68398.39,32622.97042
2024-05-29,68398.4,68935.68,67124.65,67652.42,23159.83149
2024-05-30,67652.41,69500.0,67128.0,68352.17,28478.2184
2024-05-31,68352.17,69044.1,66670.0,67540.01,26690.32184
2024-06-01,67540.01,67900.0,67428.44,67766.85,8837.66133
2024-06-02,67766.84,68460.0,67257.47,67765.63,15426.32529
2024-06-03,67765.62,70288.0,67612.48,68809.9,29633.374
2024-06-04,68809.89,71063.45,68567.32,70537.84,29619.78489
2024-06-05,70537.83,71758.0,70383.66,71108.0,28703.18082
2024-06-06,71108.0,71700.0,70117.64,70799.06,21842.00449
2024-06-07,70799.06,71997.02,68420.0,69355.6,35598.45045
2024-06-08,69355.6,69582.2,69168.02,69310.46,9773.82967
2024-06-09,69310.46,69857.14,69130.24,69648.14,9890.56709
2024-06-10,69648.15,70195.94,69172.29,69540.0,17122.66941
2024-06-11,69540.0,69590.01,66051.0,67314.24,41436.01588
2024-06-12,67314.23,69999.0,66905.0,68263.99,37175.32356
2024-06-13,68263.98,68449.3,66251.78,66773.01,29079.55571
2024-06-14,66773.01,67370.24,65078.0,66043.99,28408.18797
2024-06-15,66043.99,66478.48,65857.1,66228.25,11451.80242
2024-06-16,66228.25,66998.7,66034.5,66676.87,9392.52223
2024-06-17,66676.86,67298.81,65130.0,66504.33,27386.16851
2024-06-18,66504.33,66588.23,64060.0,65175.32,42350.10244
2024-06-19,65175.32,65727.54,64666.0,64974.37,20060.79576
2024-06-20,64974.37,66482.94,64559.15,64869.99,24265.29031
2024-06-21,64869.99,65066.66,63379.35,64143.56,25993.56442
2024-06-22,64143.56,64546.81,63943.82,64262.01,7308.95542
2024-06-23,64262.01,64521.0,63178.32,63210.01,8224.45447
2024-06-24,63210.01,63369.8,58402.0,60293.3,52161.35414
2024-06-25,60293.3,62420.0,60257.06,61806.01,31189.24361
2024-06-26,61806.01,62487.81,60712.0,60864.99,22485.66463
2024-06-27,60864.98,62389.22,60606.63,61706.47,18344.28631
2024-06-28,61706.46,62225.31,60063.0,60427.84,24821.19255
2024-06-29,60427.84,61224.0,60383.77,60986.68,11509.55904
2024-06-30,60986.68,63058.76,60712.21,62772.01,17326.30136
2024-07-01,62772.01,63861.76,62497.2,62899.99,24547.10538
2024-07-02,62900.0,63288.83,61806.28,62135.47,18573.11875
2024-07-03,62135.46,62285.94,59400.0,60208.58,32160.11127
2024-07-04,60208.57,60498.19,56771.0,57050.01,54568.77276
2024-07-05,57050.02,57546.0,53485.93,56628.79,81348.24756
2024-07-06,56628.79,58475.0,56018.0,58230.13,21651.31558
2024-07-07,58230.13,58449.46,55724.37,55857.81,19118.93918
2024-07-08,55857.81,58236.73,54260.16,56714.62,48090.2049
2024-07-09,56714.61,58296.0,56289.45,58050.0,27732.20788
2024-07-10,58050.0,59470.0,57157.79,57725.85,24951.73799
2024-07-11,57725.85,59650.0,57050.0,57339.89,29761.05735
2024-07-12,57339.89,58526.68,56542.47,57889.1,23652.4569
2024-07-13,57889.09,59850.0,57756.63,59204.02,15357.74519
2024-07-14,59204.01,61420.69,59194.01,60797.91,21178.33907
2024-07-15,60797.91,64900.0,60632.3,64724.14,38690.9782
2024-07-16,64724.06,65388.97,62373.24,65043.99,42530.52915
2024-07-17,65044.0,66128.63,63854.0,64087.99,29567.52954
2024-07-18,64087.99,65133.3,63238.48,63987.92,22568.7225
2024-07-19,63987.92,67386.0,63300.67,66660.0,35634.72739
2024-07-20,66660.01,67598.0,66222.46,67139.96,14386.92434
2024-07-21,67139.97,68366.66,65777.0,68165.34,21819.11191
2024-07-22,68165.35,68474.55,66559.97,67532.01,21451.04303
2024-07-23,67532.0,67750.98,65441.08,65936.01,31406.15316
2024-07-24,65936.0,67102.01,65111.0,65376.0,23082.56277
2024-07-25,65376.01,66175.49,63456.7,65799.95,35126.42934
2024-07-26,65799.95,68200.0,65722.63,67907.99,24244.36023
2024-07-27,67908.0,69399.99,66650.0,67896.5,31710.21921
2024-07-28,67896.49,68318.43,67066.66,68249.88,10868.69394
2024-07-29,68249.88,70079.99,66428.0,66784.69,36467.29633
2024-07-30,66784.68,67000.0,65302.67,66188.0,23132.25441
2024-07-31,66188.0,66849.24,64530.0,64628.0,22625.43905
2024-08-01,64628.01,65659.78,62302.0,65354.02,35542.26854
2024-08-02,65354.02,65596.14,61230.01,61498.33,38820.42937
2024-08-03,61498.34,62198.22,59850.0,60697.99,28034.71567
2024-08-04,60697.99,61117.63,57122.77,58161.0,31616.52003
2024-08-05,58161.0,58305.59,49000.0,54018.81,162065.59186
2024-08-06,54018.82,57040.99,53950.0,56022.01,55884.77676
2024-08-07,56022.0,57736.05,54558.62,55134.16,44269.37684
2024-08-08,55133.76,62745.14,54730.0,61685.99,48349.52949
2024-08-09,61686.0,61744.37,59535.0,60837.99,30972.48017
2024-08-10,60837.99,61470.58,60242.0,60923.51,9995.20621
2024-08-11,60923.51,61858.0,58286.73,58712.59,19189.84512
2024-08-12,58712.59,60711.09,57642.21,59346.64,37009.91743
2024-08-13,59346.64,61578.1,58392.88,60587.15,27858.95851
2024-08-14,60587.16,61800.0,58433.18,58683.39,28422.76326
2024-08-15,58683.39,59849.38,56078.54,57541.06,37686.17622
2024-08-16,57541.05,59817.76,57098.62,58874.6,27610.84344
2024-08-17,58874.59,59700.0,58785.05,59491.99,7721.72931
2024-08-18,59491.99,60284.99,58408.92,58427.35,13634.85717
2024-08-19,58427.35,59617.63,57787.3,59438.5,22809.31251
2024-08-20,59438.5,61400.0,58548.23,59013.8,31477.44548
2024-08-21,59013.8,61820.93,58783.47,61156.03,27983.6422
2024-08-22,61156.03,61400.0,59724.87,60375.84,21241.20588
2024-08-23,60375.83,64955.0,60342.14,64037.24,38118.07089
2024-08-24,64037.24,64494.5,63531.0,64157.01,15857.15616
2024-08-25,64157.02,65000.0,63773.27,64220.0,12305.47977
2024-08-26,64219.99,64481.0,62800.0,62834.0,19470.05276
2024-08-27,62834.0,63212.0,58034.01,59415.0,35135.94178
2024-08-28,59415.0,60234.98,57860.0,59034.9,36868.54275
2024-08-29,59034.9,61166.99,58713.09,59359.01,27020.90743
2024-08-30,59359.0,59944.07,57701.1,59123.99,28519.32195
2024-08-31,59123.99,59462.38,58744.0,58973.99,8798.409
2024-09-01,58974.0,59076.59,57201.0,57301.86,20705.15741
2024-09-02,57301.77,59425.69,57128.0,59132.13,22895.01461
2024-09-03,59132.12,59809.65,57415.0,57487.73,22828.18447
2024-09-04,57487.74,58519.0,55606.0,57970.9,35560.82146
2024-09-05,57970.9,58327.07,55643.65,56180.0,27806.91413
2024-09-06,56180.0,57008.0,52550.0,53962.97,54447.76826
2024-09-07,53962.97,54850.0,53745.54,54160.86,16694.04774
2024-09-08,54160.86,55318.0,53629.01,54869.95,16274.14779
2024-09-09,54869.95,58088.0,54591.96,57042.0,32384.51737
2024-09-10,57042.01,58044.36,56386.4,57635.99,23626.78126
2024-09-11,57635.99,57981.71,55545.19,57338.0,33026.56757
2024-09-12,57338.0,58588.0,57324.0,58132.32,31074.40631
2024-09-13,58132.31,60625.0,57632.62,60498.0,29825.23333
2024-09-14,60497.99,60610.45,59400.0,59993.03,12137.90901
2024-09-15,59993.02,60395.8,58691.05,59132.0,13757.92361
2024-09-16,59132.0,59210.7,57493.3,58213.99,26477.5642
2024-09-17,58213.99,61320.0,57610.01,60313.99,33116.25878
2024-09-18,60313.99,61786.24,59174.8,61759.99,36087.02469
2024-09-19,61759.98,63850.0,61555.0,62947.99,34332.52608
2024-09-20,62948.0,64133.32,62350.0,63201.05,25466.37794
2024-09-21,63201.05,63559.9,62758.0,63348.96,8375.34608
2024-09-22,63348.97,64000.0,62357.93,63578.76,14242.19892
2024-09-23,63578.76,64745.88,62538.75,63339.99,24078.05287
2024-09-24,63339.99,64688.0,62700.0,64262.7,23185.04759
2024-09-25,64262.7,64817.99,62947.08,63152.01,17813.11168
2024-09-26,63152.01,65839.0,62670.0,65173.99,28373.30593
2024-09-27,65173.99,66498.0,64819.9,65769.95,22048.80487
2024-09-28,65769.95,66260.0,65422.23,65858.0,9127.23316
2024-09-29,65858.0,66076.12,65432.0,65602.01,8337.74111
2024-09-30,65602.01,65618.8,62856.3,63327.59,30011.08752
2024-10-01,63327.6,64130.63,60164.0,60805.78,43671.48108
2024-10-02,60804.92,62390.31,60000.0,60649.28,31534.70118
2024-10-03,60649.27,61477.19,59828.11,60752.71,26221.43472
2024-10-04,60752.72,62484.85,60459.9,62086.0,21294.65994
2024-10-05,62086.0,62370.56,61689.26,62058.0,7807.46141
2024-10-06,62058.01,62975.0,61798.97,62819.91,8906.86177
2024-10-07,62819.91,64478.19,62128.0,62224.0,25966.1852
2024-10-08,62224.01,63200.0,61860.31,62160.49,19702.22371
2024-10-09,62160.5,62543.75,60301.0,60636.02,20011.15684
2024-10-10,60636.01,61321.68,58946.0,60326.39,23967.92481
2024-10-11,60326.4,63417.56,60087.64,62540.0,23641.35209
2024-10-12,62539.99,63480.0,62487.23,63206.22,10911.30116
2024-10-13,63206.23,63285.72,62050.0,62870.02,11909.21995
2024-10-14,62870.02,66500.0,62457.81,66083.99,37669.95222
2024-10-15,66084.0,67950.0,64800.01,67074.14,43683.95423
2024-10-16,67074.14,68424.0,66750.49,67620.01,29938.25544
2024-10-17,67620.0,67939.4,66666.0,67421.78,25328.22861
2024-10-18,67421.78,69000.0,67192.36,68428.0,28725.635
2024-10-19,68427.99,68693.26,68010.0,68378.0,8193.66737
2024-10-20,68377.99,69400.0,68100.0,69031.99,12442.47378
2024-10-21,69032.0,69519.52,66840.67,67377.5,31374.42184
2024-10-22,67377.5,67836.01,66571.42,67426.0,24598.96268
2024-10-23,67426.01,67472.83,65260.0,66668.65,25530.2407
2024-10-24,66668.65,68850.0,66510.0,68198.28,22589.83877
2024-10-25,68198.27,68771.49,65596.29,66698.33,34479.71125
2024-10-26,66698.32,67454.55,66439.9,67092.76,11842.9077
2024-10-27,67092.76,68332.05,66913.73,68021.7,8653.19592
2024-10-28,68021.69,70270.0,67618.0,69962.21,29046.75459
2024-10-29,69962.21,73620.12,69760.0,72736.42,50128.60594
2024-10-30,72736.41,72961.0,71436.0,72344.74,26885.99056
2024-10-31,72344.75,72700.0,69685.76,70292.01,29352.10297
2024-11-01,70292.01,71632.95,68820.14,69496.01,38301.86755
2024-11-02,69496.0,69914.37,69000.14,69374.74,10521.67243
2024-11-03,69374.74,69391.0,67478.73,68775.99,24995.70243
2024-11-04,68775.99,69500.0,66835.0,67850.01,29800.39187
2024-11-05,67850.01,70577.91,67476.63,69372.01,33355.06888
2024-11-06,69372.01,76400.0,69298.0,75571.99,104126.994787
2024-11-07,75571.99,76849.99,74416.0,75857.89,44869.422345
2024-11-08,75857.89,77199.99,75555.0,76509.78,36521.099583
2024-11-09,76509.78,76900.0,75714.66,76677.46,16942.07915
2024-11-10,76677.46,81500.0,76492.0,80370.01,61830.100435
2024-11-11,80370.01,89530.54,80216.01,88647.99,82323.665776
2024-11-12,88648.0,89940.0,85072.0,87952.01,97299.887911
2024-11-13,87952.0,93265.64,86127.99,90375.2,86763.854127
2024-11-14,90375.21,91790.0,86668.21,87325.59,56729.51086
2024-11-15,87325.59,91850.0,87073.38,91032.07,47927.95068
2024-11-16,91032.08,91779.66,90056.17,90586.92,22717.87689
2024-11-17,90587.98,91449.99,88722.0,89855.99,23867.55609
2024-11-18,89855.98,92594.0,89376.9,90464.08,46545.03448
2024-11-19,90464.07,93905.51,90357.0,92310.79,43660.04682
2024-11-20,92310.8,94831.97,91500.0,94286.56,42203.198712
2024-11-21,94286.56,98988.0,94040.0,98317.12,69228.360477
2024-11-22,98317.12,99588.01,97122.11,98892.0,46189.309243
2024-11-23,98892.0,98908.85,97136.0,97672.4,24757.84367
2024-11-24,97672.4,98564.0,95734.77,97900.04,31200.97838
2024-11-25,97900.05,98871.8,92600.19,93010.01,50847.45096
2024-11-26,93010.01,94973.37,90791.1,91965.16,57858.73138
2024-11-27,91965.16,97208.21,91792.14,95863.11,41153.42734
2024-11-28,95863.11,96564.0,94640.0,95643.98,28814.54357
2024-11-29,95643.99,98619.99,95364.99,97460.0,27701.78231
2024-11-30,97460.0,97463.95,96092.01,96407.99,14503.83306
2024-12-01,96407.99,97836.0,95693.88,97185.18,16938.60452
2024-12-02,97185.17,98130.0,94395.0,95840.62,37958.66981
2024-12-03,95840.61,96305.52,93578.17,95849.69,35827.32283
2024-12-04,95849.69,99000.0,94587.83,98587.32,43850.53728
2024-12-05,98587.32,104088.0,90500.0,96945.63,109921.729662
2024-12-06,96945.63,101898.99,95981.72,99740.84,45049.5331
2024-12-07,99740.84,100439.18,98844.0,99831.99,14931.9459
2024-12-08,99831.99,101351.0,98657.7,101109.59,14612.99688
2024-12-09,101109.6,101215.93,94150.05,97276.47,53949.11595
2024-12-10,97276.48,98270.0,94256.54,96593.0,51708.68933
2024-12-11,96593.0,101888.0,95658.24,101125.0,37753.78291
2024-12-12,101125.0,102540.0,99311.64,100004.29,29232.08745
2024-12-13,100004.29,101895.26,99205.0,101424.25,21904.03923
2024-12-14,101424.24,102650.0,100609.41,101420.0,14191.70326
2024-12-15,101420.0,105250.0,101237.14,104463.99,22228.921775
2024-12-16,104463.99,107793.07,103333.0,106058.66,41302.40274
2024-12-17,106058.65,108353.0,105321.49,106133.74,29064.936466
2024-12-18,106133.74,106524.98,100000.0,100204.01,50307.99755
2024-12-19,100204.01,102800.11,95700.0,97461.86,55147.398
2024-12-20,97461.86,98233.0,92232.54,97805.44,62884.1357
2024-12-21,97805.44,99540.61,96398.39,97291.99,23483.54143
2024-12-22,97292.0,97448.08,94250.35,95186.27,19353.83036
2024-12-23,95186.28,96538.92,92520.0,94881.47,32810.76703
2024-12-24,94881.47,99487.99,93569.02,98663.58,23674.22488
2024-12-25,98663.58,99569.15,97632.02,99429.6,14474.1651
2024-12-26,99429.61,99963.7,95199.14,95791.6,21192.36727
2024-12-27,95791.6,97544.58,93500.01,94299.03,26501.26429
2024-12-28,94299.03,95733.99,94135.66,95300.0,8385.8929
2024-12-29,95300.0,95340.0,93009.52,93738.2,13576.00578
2024-12-30,93738.19,95024.5,91530.45,92792.05,27619.4225
2024-12-31,92792.05,96250.0,92033.73,93576.0,19612.03389
2025-01-01,93576.0,95151.15,92888.0,94591.79,10373.32613
2025-01-02,94591.78,97839.5,94392.0,96984.79,21970.48948
2025-01-03,96984.79,98976.91,96100.01,98174.18,15253.82936
2025-01-04,98174.17,98778.43,97514.79,98220.5,8990.05651
2025-01-05,98220.51,98836.85,97276.79,98363.61,8095.63723
2025-01-06,98363.61,102480.0,97920.0,102235.6,25263.43375
2025-01-07,102235.6,102724.38,96181.81,96954.61,32059.87537
2025-01-08,96954.6,97268.65,92500.9,95060.61,33704.67894
2025-01-09,95060.61,95382.32,91203.67,92552.49,34544.83685
2025-01-10,92552.49,95836.0,92206.02,94726.11,31482.86424
2025-01-11,94726.1,95050.94,93831.73,94599.99,7047.9043
2025-01-12,94599.99,95450.1,93711.19,94545.06,8606.86622
2025-01-13,94545.07,95940.0,89256.69,94536.1,42619.56423
2025-01-14,94536.11,97371.0,94346.22,96560.86,27846.61753
2025-01-15,96560.85,100681.94,96500.0,100497.35,30509.99179
2025-01-16,100497.35,100866.66,97335.13,99987.3,27832.85317
2025-01-17,99987.3,105865.22,99950.77,104077.48,39171.85292
2025-01-18,104077.47,104988.88,102277.55,104556.23,24307.82998
2025-01-19,104556.23,106422.43,99651.6,101331.57,43397.28298
2025-01-20,101331.57,109588.0,99550.0,102260.01,89529.231732
2025-01-21,102260.0,107240.81,100119.04,106143.82,45941.02002
2025-01-22,106143.82,106394.46,103339.12,103706.66,22248.69254
2025-01-23,103706.66,106850.0,101262.28,103910.34,53953.12031
2025-01-24,103910.35,107120.0,102750.0,104870.5,23609.24017
2025-01-25,104870.51,105286.52,104106.09,104746.85,9068.32377
2025-01-26,104746.86,105500.0,102520.44,102620.0,9812.51238
2025-01-27,102620.01,103260.0,97777.77,102082.83,50758.1341
2025-01-28,102082.83,103800.0,100272.68,101335.52,22022.05765
2025-01-29,101335.52,104782.68,101328.01,103733.24,23155.35802
2025-01-30,103733.25,106457.44,103278.54,104722.94,19374.07472
2025-01-31,104722.94,106012.0,101560.0,102429.56,21983.18193
2025-02-01,102429.56,102783.71,100279.51,100635.65,12290.95747
2025-02-02,100635.66,101456.6,96150.0,97700.59,34619.49939
2025-02-03,97700.59,102500.01,91231.0,101328.52,75164.7385
2025-02-04,101328.51,101732.31,96150.0,97763.13,40267.98697
2025-02-05,97763.14,99149.0,96155.0,96612.43,26233.30444
2025-02-06,96612.44,99120.0,95676.64,96554.35,23515.20405
2025-02-07,96554.35,100137.99,95620.34,96506.8,31794.22065
2025-02-08,96506.8,96880.0,95688.0,96444.74,10147.24294
2025-02-09,96444.75,97323.09,94713.0,96462.75,14120.91613
2025-02-10,96462.75,98345.0,95256.0,97430.82,20572.87537
2025-02-11,97430.82,98478.42,94876.88,95778.2,18647.76379
2025-02-12,95778.21,98119.99,94088.23,97869.99,29151.16625
2025-02-13,97870.0,98083.91,95217.36,96608.14,19921.77616
2025-02-14,96608.13,98826.0,96252.82,97500.48,18173.02646
2025-02-15,97500.47,97972.26,97223.58,97569.66,7349.37683
2025-02-16,97569.67,97704.47,96046.18,96118.12,8191.4249
2025-02-17,96118.12,97046.59,95205.0,95780.0,16492.0451
2025-02-18,95780.01,96753.91,93388.09,95671.74,23368.19471
2025-02-19,95671.74,96899.99,95029.99,96644.37,16438.50954
2025-02-20,96644.37,98711.36,96415.09,98305.0,17057.39177
2025-02-21,98305.01,99475.0,94871.95,96181.98,32249.2814
2025-02-22,96181.99,96980.0,95770.49,96551.01,11268.17708
2025-02-23,96551.01,96650.0,95227.94,96258.0,10884.84913
2025-02-24,96258.0,96500.0,91349.26,91552.88,31550.10299
2025-02-25,91552.88,92540.69,86050.99,88680.4,78333.11111
2025-02-26,88680.39,89414.15,82256.01,84250.09,56893.54409
2025-02-27,84250.09,87078.46,82716.49,84708.58,42505.45439
2025-02-28,84708.57,85120.0,78258.52,84349.94,83648.03969
2025-03-01,84349.95,86558.0,83824.78,86064.53,25785.05464
2025-03-02,86064.54,95000.0,85050.6,94270.0,54889.09045
2025-03-03,94269.99,94416.46,85117.11,86220.61,59171.10218
2025-03-04,86221.16,88967.52,81500.0,87281.98,55609.10706
2025-03-05,87281.98,91000.0,86334.53,90606.01,38264.01163
2025-03-06,90606.0,92810.64,87836.0,89931.89,34342.44902
2025-03-07,89931.88,91283.02,84667.03,86801.75,57980.35713
2025-03-08,86801.74,86897.25,85218.47,86222.45,12989.23054
2025-03-09,86222.46,86500.0,80000.0,80734.37,26115.39345
2025-03-10,80734.48,84123.46,77459.91,78595.86,47633.38405
2025-03-11,78595.86,83617.4,76606.0,82932.99,48770.06853
2025-03-12,82932.99,84539.85,80607.65,83680.12,31933.986
2025-03-13,83680.12,84336.33,79939.9,81115.78,27546.27412
2025-03-14,81115.78,85309.71,80818.84,83983.2,26858.52755
2025-03-15,83983.19,84676.28,83618.0,84338.44,11324.7332
2025-03-16,84338.44,85117.04,81981.12,82574.53,17596.12531
2025-03-17,82574.52,84756.83,82456.0,84010.03,17214.74358
2025-03-18,84010.02,84021.74,81134.66,81991.92,16761.13242