Date,Open,High,Low,Close,Adj Close,Volume
2023-04-27,1904.146851,1932.058716,1890.168945,1905.739624,1905.739624,14191
2023-04-28,1905.499390,1919.220459,1874.934570,1890.689087,1890.689087,1954885
2023-04-29,1890.614624,1911.811279,1884.731079,1901.826904,1901.826904,164603
2023-04-30,1902.377441,1931.617798,1876.390747,1876.390747,1876.390747,157725
2023-05-01,1874.852173,1881.713013,1807.411987,1826.852905,1826.852905,194291
2023-05-02,1827.283936,1873.371338,1819.922607,1865.895996,1865.895996,20983
2023-05-03,1866.111206,1907.350464,1842.954712,1898.370605,1898.370605,24188
2023-05-04,1898.373169,1908.171631,1867.256104,1873.065308,1873.065308,171013
2023-05-05,1872.809326,1991.613403,1871.965576,1990.468018,1990.468018,284089
2023-05-06,1991.199097,2009.803955,1867.066895,1894.500854,1894.500854,122990
2023-05-07,1894.305420,1927.861572,1872.367798,1872.367798,1872.367798,32009
2023-05-08,1872.355103,1879.812988,1814.141968,1844.986572,1844.986572,565556
2023-05-09,1845.108643,1854.338745,1830.602905,1846.130737,1846.130737,352396
2023-05-10,1846.159302,1882.347534,1798.854004,1839.293091,1839.293091,660723
2023-05-11,1839.537354,1840.911987,1776.535889,1794.962158,1794.962158,173293
2023-05-12,1794.827271,1813.035034,1743.479004,1809.427246,1809.427246,2569025
2023-05-13,1808.363403,1815.510010,1792.140625,1799.658447,1799.658447,201007
2023-05-14,1799.465454,1822.618774,1795.450073,1800.588013,1800.588013,72078
2023-05-15,1800.035645,1845.771973,1789.737549,1818.995728,1818.995728,202499
2023-05-16,1820.271973,1831.478149,1801.080688,1826.121460,1826.121460,156426
2023-05-17,1826.564209,1835.087891,1789.797852,1825.428223,1825.428223,227965
2023-05-18,1825.455933,1832.893066,1781.116211,1807.116577,1807.116577,902352
2023-05-19,1807.269653,1830.036255,1803.915283,1817.506226,1817.506226,97678
2023-05-20,1817.802490,1833.845337,1814.276367,1825.175903,1825.175903,322503
2023-05-21,1825.380981,1833.169067,1803.896973,1808.833374,1808.833374,750364
2023-05-22,1808.779053,1831.427734,1799.216309,1823.088257,1823.088257,238346
2023-05-23,1823.075928,1873.744873,1821.440918,1859.443970,1859.443970,114129
2023-05-24,1859.527344,1859.527344,1788.301392,1806.101807,1806.101807,20788
2023-05-25,1806.288330,1819.434937,1771.660522,1813.088379,1813.088379,194460
2023-05-26,1813.027344,1842.453003,1804.036255,1834.600708,1834.600708,102418
2023-05-27,1834.568115,1840.157593,1826.119019,1838.622559,1838.622559,82152
2023-05-28,1838.878784,1918.883057,1833.987183,1917.303955,1917.303955,186249
2023-05-29,1917.183594,1928.644409,1884.033569,1899.019165,1899.019165,266563
2023-05-30,1898.890381,1920.761353,1891.263794,1906.393799,1906.393799,352401
2023-05-31,1906.539185,1911.716797,1857.554688,1879.695068,1879.695068,269645
2023-06-01,1879.705933,1891.649170,1853.661865,1867.255127,1867.255127,211091
2023-06-02,1866.733765,1915.269775,1858.316895,1913.696655,1913.696655,45315
2023-06-03,1913.671387,1913.671387,1892.172607,1898.158203,1898.158203,108559
2023-06-04,1897.780151,1918.071533,1892.463867,1897.705933,1897.705933,50446
2023-06-05,1898.610474,1898.610474,1790.975342,1818.488037,1818.488037,288570
2023-06-06,1818.434204,1899.805420,1805.104126,1888.390137,1888.390137,1629551
2023-06-07,1888.580688,1895.634521,1827.645264,1835.221558,1835.221558,1968849
2023-06-08,1835.231567,1860.886963,1832.502319,1847.198120,1847.198120,1003676
2023-06-09,1846.730103,1855.770142,1830.992310,1841.635376,1841.635376,647259
2023-06-10,1841.437134,1845.527710,1721.722900,1752.521973,1752.521973,966700
2023-06-11,1752.333740,1773.693359,1741.843872,1752.417114,1752.417114,300152
2023-06-12,1751.958740,1757.323608,1720.771973,1744.812744,1744.812744,988667
2023-06-13,1744.788452,1765.663208,1731.965332,1744.333374,1744.333374,674415
2023-06-14,1744.265625,1754.877808,1640.644653,1656.981934,1656.981934,102791
2023-06-15,1656.736572,1681.704346,1632.943848,1670.546753,1670.546753,206217
2023-06-16,1670.612061,1730.067749,1659.676025,1722.309448,1722.309448,74516
2023-06-17,1722.282104,1764.781494,1719.800049,1732.766113,1732.766113,116170
2023-06-18,1732.581299,1750.708618,1723.630737,1726.232910,1726.232910,84010
2023-06-19,1726.232910,1751.394531,1712.130615,1741.392700,1741.392700,383087
2023-06-20,1742.368164,1801.004639,1723.281982,1800.134888,1800.134888,359400
2023-06-21,1800.005493,1903.185181,1796.548828,1897.444214,1897.444214,380334
2023-06-22,1896.729492,1939.740967,1877.499878,1882.646851,1882.646851,502960
2023-06-23,1882.753784,1942.123657,1875.378418,1900.852905,1900.852905,77179
2023-06-24,1900.688477,1913.170898,1879.212769,1887.424316,1887.424316,355247
2023-06-25,1887.303223,1938.525879,1882.768555,1909.782715,1909.782715,159953
2023-06-26,1909.684937,1914.838989,1851.646118,1869.330566,1869.330566,1251281
2023-06-27,1869.180420,1919.928223,1867.172974,1901.705322,1901.705322,208252
2023-06-28,1901.896606,1901.985840,1826.211060,1853.625000,1853.625000,217289
2023-06-29,1853.729980,1886.098022,1849.485840,1865.630737,1865.630737,208822
2023-06-30,1865.202026,1953.964355,1849.469116,1945.148926,1945.148926,227103
2023-07-01,1945.333374,1953.770508,1922.753418,1936.501343,1936.501343,141711
2023-07-02,1936.441406,1968.109863,1910.787598,1949.486694,1949.486694,114435
2023-07-03,1950.009277,1986.892212,1948.514038,1968.161499,1968.161499,101493
2023-07-04,1967.980591,1976.707764,1948.502319,1951.436890,1951.436890,66748
2023-07-05,1951.815063,1956.027588,1910.667969,1924.864868,1924.864868,62330
2023-07-06,1924.522217,1969.722778,1864.897095,1864.897095,1864.897095,312035
2023-07-07,1865.178955,1891.632568,1846.802979,1885.524170,1885.524170,184978
2023-07-08,1885.455200,1887.784058,1859.153442,1878.805298,1878.805298,1016644
2023-07-09,1878.836670,1891.594360,1873.744507,1877.004272,1877.004272,238207
2023-07-10,1877.048584,1917.005859,1864.860474,1897.138306,1897.138306,152937
2023-07-11,1897.138306,1902.840698,1881.253174,1893.528198,1893.528198,49367
2023-07-12,1893.166992,1914.096313,1883.206909,1888.425171,1888.425171,59068
2023-07-13,1888.112305,2026.376587,1878.603516,2022.560791,2022.560791,349365
2023-07-14,2022.312988,2040.881104,1920.966187,1953.034424,1953.034424,152386
2023-07-15,1953.194458,1960.272827,1944.961304,1946.681885,1946.681885,108274
2023-07-16,1946.913940,1958.078979,1934.688232,1937.868774,1937.868774,266494
2023-07-17,1937.765381,1950.385254,1893.627686,1928.642578,1928.642578,167683
2023-07-18,1928.798462,1932.514160,1898.053345,1913.273193,1913.273193,311202
2023-07-19,1913.127686,1935.476318,1902.018311,1906.986450,1906.986450,1003377
2023-07-20,1906.693848,1935.476318,1898.397217,1907.434570,1907.434570,601220
2023-07-21,1907.278198,1918.421509,1902.328125,1909.180298,1909.180298,136913
2023-07-22,1908.641846,1914.142456,1873.065063,1879.713013,1879.713013,167483
2023-07-23,1879.720215,1919.051880,1877.540771,1904.179565,1904.179565,286373
2023-07-24,1903.400635,1905.900757,1851.587891,1866.177979,1866.177979,272612
2023-07-25,1866.397339,1884.431030,1863.138672,1876.076416,1876.076416,426307
2023-07-26,1876.033936,1902.011963,1867.532471,1888.783691,1888.783691,420467
2023-07-27,1888.941650,1902.385742,1873.570923,1877.976685,1877.976685,437411
2023-07-28,1877.692627,1897.033936,1874.493408,1891.648071,1891.648071,304653
2023-07-29,1891.454590,1900.639282,1887.940308,1898.907349,1898.907349,221258
2023-07-30,1898.944824,1902.046753,1872.302246,1880.758423,1880.758423,390491
2023-07-31,1880.493896,1892.901489,1868.055908,1872.794067,1872.794067,905187
2023-08-01,1872.839111,1889.702515,1837.354980,1889.702515,1889.702515,486567
2023-08-02,1890.168579,1896.295288,1841.532837,1855.750732,1855.750732,299112
2023-08-03,1855.953247,1871.066406,1843.388916,1851.643555,1851.643555,688886
2023-08-04,1851.604248,1864.615845,1837.918213,1846.065674,1846.065674,189549
2023-08-05,1846.096313,1854.589355,1843.746094,1854.240845,1854.240845,104572
2023-08-06,1854.152954,1855.688599,1843.795044,1845.096069,1845.096069,163210
2023-08-07,1845.024292,1860.260010,1822.896362,1843.754883,1843.754883,118995
2023-08-08,1843.577393,1889.702148,1842.559692,1875.080444,1875.080444,1118851
2023-08-09,1874.354736,1888.400879,1854.266357,1874.681396,1874.681396,527093
2023-08-10,1874.285034,1881.461670,1865.192627,1870.094849,1870.094849,459859
2023-08-11,1869.984497,1872.916138,1859.620483,1866.000488,1866.000488,91607
2023-08-12,1865.883057,1871.742065,1865.046997,1866.786011,1866.786011,801358
2023-08-13,1866.650024,1877.703735,1857.079102,1860.058472,1860.058472,172720
2023-08-14,1860.191040,1874.142334,1854.485962,1864.474243,1864.474243,457405
2023-08-15,1864.234131,1864.670044,1839.363647,1848.390747,1848.390747,468113
2023-08-16,1848.341919,1849.139526,1821.313232,1826.904175,1826.904175,478118
2023-08-17,1826.820679,1827.501953,1600.075928,1704.982544,1704.982544,1023163
2023-08-18,1705.455688,1717.187012,1668.694580,1680.218384,1680.218384,252056
2023-08-19,1680.619385,1713.721191,1673.113159,1691.306641,1691.306641,192245
2023-08-20,1691.544434,1713.707397,1686.523682,1706.045288,1706.045288,322900
2023-08-21,1706.096069,1706.671753,1675.144775,1689.432861,1689.432861,68997
2023-08-22,1688.770752,1691.146729,1612.495361,1651.954956,1651.954956,397413
2023-08-23,1651.962036,1710.142090,1649.116333,1697.782227,1697.782227,426015
2023-08-24,1698.020874,1701.114502,1663.609863,1680.684326,1680.684326,457741
2023-08-25,1680.383911,1692.655640,1657.417725,1674.000366,1674.000366,492680
2023-08-26,1674.000366,1676.202515,1666.467651,1668.586548,1668.586548,32119
2023-08-27,1668.662109,1682.171387,1667.841309,1678.637207,1678.637207,115771
2023-08-28,1678.811768,1681.458862,1654.497070,1674.842163,1674.842163,38312
2023-08-29,1674.675293,1765.128662,1663.424194,1753.358398,1753.358398,59304
2023-08-30,1753.686646,1754.346558,1721.586792,1729.954224,1729.954224,53775
2023-08-31,1730.198608,1743.693115,1658.558716,1668.522949,1668.522949,398501
2023-09-01,1668.585327,1675.372559,1626.717407,1651.259766,1651.259766,205555
2023-09-02,1651.328979,1666.658325,1650.369385,1659.825195,1659.825195,436795
2023-09-03,1660.021851,1666.582520,1651.420410,1661.257446,1661.257446,138161
2023-09-04,1661.180542,1668.152344,1641.880737,1652.394897,1652.394897,179401
2023-09-05,1652.260010,1666.737671,1636.290039,1655.737671,1655.737671,175557
2023-09-06,1655.888550,1677.844482,1637.339233,1656.737793,1656.737793,208085
2023-09-07,1656.292480,1680.425537,1648.618042,1672.362061,1672.362061,332749
2023-09-08,1671.933594,1681.731934,1643.073486,1659.688477,1659.688477,134080
2023-09-09,1659.719727,1661.183594,1655.339478,1658.782715,1658.782715,117313
2023-09-10,1658.857056,1659.171631,1630.294312,1641.946533,1641.946533,711566
2023-09-11,1641.999634,1642.736084,1561.280640,1573.795044,1573.795044,165640
2023-09-12,1573.935791,1645.179077,1572.194214,1617.210205,1617.210205,182229
2023-09-13,1616.779663,1639.986816,1609.320679,1632.470947,1632.470947,199083
2023-09-14,1632.412842,1665.379028,1632.412842,1652.633179,1652.633179,285503
2023-09-15,1652.692749,1676.323975,1640.041260,1668.933472,1668.933472,105998
2023-09-16,1668.224487,1676.202759,1658.866943,1662.179077,1662.179077,116187
2023-09-17,1662.188232,1662.539185,1644.160522,1648.147705,1648.147705,164490
2023-09-18,1647.861938,1694.319580,1638.125732,1663.669312,1663.669312,298994
2023-09-19,1663.669312,1684.102783,1656.877319,1670.128418,1670.128418,543583
2023-09-20,1670.210571,1675.773438,1636.736694,1649.515747,1649.515747,314250
2023-09-21,1649.542480,1650.872925,1601.254517,1611.884399,1611.884399,297619
2023-09-22,1611.909302,1626.089600,1605.240356,1618.536621,1618.536621,441615
2023-09-23,1618.536621,1622.503052,1614.526733,1618.333740,1618.333740,84711
2023-09-24,1618.333862,1625.661987,1601.065796,1606.536987,1606.536987,85679
2023-09-25,1606.332275,1621.776489,1592.943970,1615.145508,1615.145508,100084
2023-09-26,1615.158325,1622.109497,1606.731812,1618.944580,1618.944580,265484
2023-09-27,1618.748535,1658.005005,1611.086182,1623.448364,1623.448364,252966
2023-09-28,1623.562012,1691.579834,1623.562012,1680.230713,1680.230713,345696
2023-09-29,1680.236084,1714.205811,1677.000854,1695.255981,1695.255981,384537
2023-09-30,1695.117065,1719.601563,1694.654541,1699.319214,1699.319214,399661
2023-10-01,1699.149780,1767.951660,1699.149780,1762.989014,1762.989014,274479
2023-10-02,1763.030151,1771.196411,1676.411865,1692.015625,1692.015625,427098
2023-10-03,1691.801025,1697.662231,1674.546265,1685.082642,1685.082642,160536
2023-10-04,1685.244507,1685.244507,1658.926147,1675.932373,1675.932373,291900
2023-10-05,1676.125000,1682.176025,1639.666626,1640.936157,1640.936157,1779906
2023-10-06,1640.988281,1687.435547,1640.702026,1674.726196,1674.726196,710865
2023-10-07,1674.763794,1676.309448,1661.173096,1664.414917,1664.414917,590818
2023-10-08,1664.717285,1669.552979,1646.445313,1661.656494,1661.656494,251457
2023-10-09,1661.573120,1664.084351,1583.322388,1608.368652,1608.368652,422054
2023-10-10,1608.360229,1622.294556,1582.085449,1594.572021,1594.572021,433245
2023-10-11,1594.603027,1609.644775,1572.419312,1593.644531,1593.644531,2077949
2023-10-12,1593.740479,1596.054443,1552.371948,1565.955322,1565.955322,854114
2023-10-13,1566.149414,1599.577515,1565.892212,1579.653198,1579.653198,2088484
2023-10-14,1579.564697,1588.085815,1574.363525,1584.466553,1584.466553,5096740
2023-10-15,1584.467285,1593.514038,1580.311157,1586.929077,1586.929077,2501757
2023-10-16,1587.307129,1660.223877,1586.686523,1630.699341,1630.699341,1628775
2023-10-17,1630.653931,1630.653931,1584.999512,1593.980835,1593.980835,1561601
2023-10-18,1593.980835,1612.733154,1587.505859,1592.756592,1592.756592,586057
2023-10-19,1592.705078,1601.276489,1574.798950,1596.494385,1596.494385,2678882
2023-10-20,1596.643433,1658.214233,1592.298096,1634.107178,1634.107178,2619113
2023-10-21,1634.003540,1671.748657,1624.442139,1658.064209,1658.064209,1892501
2023-10-22,1658.165771,1697.015137,1655.558594,1693.528687,1693.528687,2544876
2023-10-23,1705.615356,1823.010132,1694.962646,1799.374390,1799.374390,3627108
2023-10-24,1799.373779,1886.597168,1792.612183,1815.598022,1815.598022,7916661
2023-10-25,1816.570190,1847.696167,1796.431519,1818.669922,1818.669922,4335409
2023-10-26,1819.052002,1896.563843,1797.704712,1836.336060,1836.336060,3230173
2023-10-27,1836.587402,1836.975708,1783.622925,1813.949219,1813.949219,2441190
2023-10-28,1814.151001,1833.527832,1807.565430,1810.191284,1810.191284,2356165
2023-10-29,1810.256226,1843.541016,1799.633057,1830.632568,1830.632568,1481570
2023-10-30,1830.733521,1862.956299,1814.065796,1843.927734,1843.927734,3838640
2023-10-31,1843.883423,1853.032593,1819.281250,1850.497803,1850.497803,1433836
2023-11-01,1850.478149,1892.923584,1822.425903,1883.236084,1883.236084,4537454
2023-11-02,1883.366333,1910.381348,1825.840088,1837.655640,1837.655640,3550176
2023-11-03,1837.531250,1869.625488,1814.515747,1868.463135,1868.463135,2995648
2023-11-04,1868.510254,1903.236816,1863.033325,1893.648315,1893.648315,2253869
2023-11-05,1893.736084,1947.011597,1885.493774,1932.538208,1932.538208,3981257
2023-11-06,1931.959839,1953.127197,1910.768799,1939.025146,1939.025146,3380736
2023-11-07,1938.875244,1944.985596,1890.430908,1924.779785,1924.779785,3614170
2023-11-08,1924.925415,1941.912354,1913.090576,1929.318848,1929.318848,3191186
2023-11-09,1927.691162,2169.132324,1924.334595,2164.493652,2164.493652,8802658
2023-11-10,2163.500977,2173.699707,2108.122070,2120.124756,2120.124756,11666662
2023-11-11,2119.317627,2126.440674,2075.281250,2090.526855,2090.526855,2860877
2023-11-12,2090.360596,2104.856445,2058.258301,2085.996826,2085.996826,1672416
2023-11-13,2085.905518,2158.718262,2074.084717,2101.192383,2101.192383,3111694
2023-11-14,2099.204102,2108.133301,1995.631958,2020.990601,2020.990601,1505854
2023-11-15,2020.875000,2102.231201,2011.492065,2102.073975,2102.073975,4484979
2023-11-16,2101.723877,2130.332275,1983.913940,2001.892456,2001.892456,8131639
2023-11-17,2001.379272,2031.539429,1950.411133,1998.722656,1998.722656,4571947
2023-11-18,2000.321167,2012.067627,1962.031128,2003.406616,2003.406616,2743129
2023-11-19,2003.268799,2056.378418,1987.443115,2054.583740,2054.583740,892994
2023-11-20,2054.212158,2109.886230,2039.655518,2064.992432,2064.992432,3508444
2023-11-21,2065.301514,2079.822998,1978.038818,1978.038818,1978.038818,6458404
2023-11-22,1976.587158,2134.556885,1974.835815,2109.535400,2109.535400,13383865
2023-11-23,2109.379639,2130.819580,2085.916504,2106.315430,2106.315430,9570546
2023-11-24,2106.394775,2176.567139,2106.236572,2124.206299,2124.206299,13628778
2023-11-25,2124.020020,2134.612549,2112.451660,2129.066650,2129.066650,7945813
2023-11-26,2129.129639,2138.368896,2083.950928,2109.181152,2109.181152,5840396
2023-11-27,2108.753174,2114.651611,2031.781982,2071.316650,2071.316650,2703032
2023-11-28,2071.273193,2118.632080,2041.364868,2094.531494,2094.531494,3192804
2023-11-29,2093.980957,2116.147949,2066.750488,2073.996582,2073.996582,2383309
2023-11-30,2074.422363,2098.699219,2068.438477,2098.287354,2098.287354,1663146
2023-12-01,2098.313721,2155.198975,2092.616211,2134.251709,2134.251709,6544773
2023-12-02,2134.281738,2230.023926,2134.043945,2215.649902,2215.649902,5028865
2023-12-03,2215.804932,2261.842529,2202.079590,2242.419434,2242.419434,5074100
2023-12-04,2242.968750,2322.743652,2242.968750,2292.742920,2292.742920,8803008
2023-12-05,2292.853516,2353.236084,2241.239502,2346.727783,2346.727783,3580118
2023-12-06,2345.985840,2362.003662,2275.447021,2281.084229,2281.084229,3491889
2023-12-07,2281.436523,2432.880371,2278.234863,2411.409424,2411.409424,6621587
2023-12-08,2411.459961,2440.096191,2396.876953,2414.035156,2414.035156,2917727
2023-12-09,2414.026123,2454.080322,2386.081299,2392.305176,2392.305176,1835070
2023-12-10,2392.825928,2429.659912,2378.630371,2405.668945,2405.668945,1683539
2023-12-11,2405.914307,2408.751953,2209.737549,2274.364502,2274.364502,6242251
2023-12-12,2274.496826,2292.840088,2217.574951,2253.574219,2253.574219,6329542
2023-12-13,2252.853027,2332.205078,2201.676758,2311.484863,2311.484863,2547737
2023-12-14,2311.128906,2382.624023,2299.131836,2369.519775,2369.519775,9440031
2023-12-15,2369.698975,2369.698975,2265.987793,2269.586670,2269.586670,3925554
2023-12-16,2269.590820,2310.938965,2263.407959,2276.242188,2276.242188,4518085
2023-12-17,2276.755615,2293.810791,2246.069824,2249.890137,2249.890137,2815547
2023-12-18,2248.407959,2273.306396,2169.394043,2269.883545,2269.883545,6956138
2023-12-19,2269.476318,2304.693359,2189.253662,2228.399170,2228.399170,11288634
2023-12-20,2228.414063,2319.783691,2217.130371,2251.739258,2251.739258,7423619
2023-12-21,2253.614746,2330.706787,2240.087158,2291.848145,2291.848145,8455317
2023-12-22,2292.418945,2395.068604,2287.973145,2381.092773,2381.092773,12340022
2023-12-23,2381.026123,2384.802002,2325.303467,2366.248779,2366.248779,1378917
2023-12-24,2365.524902,2380.733398,2306.551270,2321.179443,2321.179443,3663565
2023-12-25,2319.523926,2356.229736,2308.559326,2327.619385,2327.619385,3068910
2023-12-26,2328.189453,2329.763184,2240.329346,2287.955566,2287.955566,5894888
2023-12-27,2287.952881,2451.012451,2268.140869,2439.096924,2439.096924,7455712
2023-12-28,2438.482666,2505.929688,2401.894287,2407.759766,2407.759766,7908222
2023-12-29,2408.023438,2445.349121,2326.079102,2358.151123,2358.151123,4471240
2023-12-30,2358.296143,2379.110840,2326.072754,2350.036377,2350.036377,5920340
2023-12-31,2349.148438,2374.936035,2321.622070,2336.424316,2336.424316,4357841
2024-01-01,2336.991943,2409.198975,2323.356445,2408.363770,2408.363770,12009026
2024-01-02,2409.297607,2491.910400,2406.765137,2419.098633,2419.098633,14997035
2024-01-03,2419.402344,2445.510498,2234.572998,2266.194580,2266.194580,10410384
2024-01-04,2266.255859,2351.735107,2259.762207,2329.384521,2329.384521,5131089
2024-01-05,2329.323242,2334.073486,2265.838135,2323.343018,2323.343018,1797349
2024-01-06,2324.096924,2326.532715,2275.785400,2297.566406,2297.566406,1146695
2024-01-07,2298.015625,2313.295898,2270.113037,2278.474121,2278.474121,4279432
2024-01-08,2278.369629,2418.113770,2226.450928,2392.091797,2392.091797,8870734
2024-01-09,2391.827881,2425.607666,2304.981934,2405.315918,2405.315918,2952139
2024-01-10,2405.249512,2696.826416,2402.503906,2648.838135,2648.838135,20596899
2024-01-11,2649.009033,2760.861816,2637.304688,2691.696777,2691.696777,8090570
2024-01-12,2689.586182,2789.030029,2532.932861,2595.377197,2595.377197,6376215
2024-01-13,2595.113770,2658.764648,2568.021729,2644.817627,2644.817627,4721480
2024-01-14,2644.817627,2647.680908,2542.371094,2544.039063,2544.039063,2886323
2024-01-15,2543.435547,2620.965820,2541.819580,2582.455322,2582.455322,5068677
2024-01-16,2580.672607,2683.381592,2568.742676,2659.113037,2659.113037,7317020
2024-01-17,2658.547363,2663.267578,2579.623291,2598.417969,2598.417969,3367440
2024-01-18,2599.253906,2617.730469,2495.280518,2536.411621,2536.411621,4371503
2024-01-19,2536.411621,2568.263916,2489.214355,2557.686768,2557.686768,2099731
2024-01-20,2557.686768,2558.218018,2524.843750,2539.184326,2539.184326,2664268
2024-01-21,2539.184326,2549.683838,2520.886719,2520.886719,2520.886719,1469772
2024-01-22,2524.314209,2531.848145,2374.201904,2377.198975,2377.198975,5134300
2024-01-23,2377.198975,2412.878662,2237.122070,2304.228516,2304.228516,3995803
2024-01-24,2304.228516,2324.346191,2273.554688,2296.668945,2296.668945,6524607
2024-01-25,2296.668945,2297.459961,2236.215088,2280.824463,2280.824463,4214376
2024-01-26,2281.120361,2343.840820,2259.816895,2332.393311,2332.393311,6369241
2024-01-27,2330.287598,2346.080811,2317.479736,2333.346191,2333.346191,2286882
2024-01-28,2333.021729,2370.730469,2307.413330,2320.391113,2320.391113,5923901
2024-01-29,2319.968506,2381.061035,2303.382813,2377.873291,2377.873291,3784926
2024-01-30,2377.873291,2453.884766,2367.118652,2410.999756,2410.999756,3971786
2024-01-31,2410.282959,2416.988037,2332.849854,2348.739990,2348.739990,3898664
2024-02-01,2348.739990,2376.846680,2309.656250,2371.261475,2371.261475,4721944
2024-02-02,2371.381348,2389.221436,2352.312012,2375.104248,2375.104248,1934491
2024-02-03,2375.395508,2393.934570,2362.817627,2364.117676,2364.117676,21194836
2024-02-04,2364.809570,2376.332520,2340.514404,2355.425537,2355.425537,9027751
2024-02-05,2355.745850,2401.961914,2335.218262,2365.052979,2365.052979,2958203
2024-02-06,2364.981934,2458.912842,2363.697510,2440.824463,2440.824463,2055876
2024-02-07,2441.310303,2512.481689,2422.211670,2494.575195,2494.575195,2949207
2024-02-08,2495.043701,2527.477051,2484.218994,2490.530518,2490.530518,4859369
2024-02-09,2490.488525,2594.333984,2490.488525,2559.682129,2559.682129,7739707
2024-02-10,2559.537842,2588.539307,2546.576416,2575.676514,2575.676514,6292371
2024-02-11,2573.963623,2611.633301,2568.190918,2578.297852,2578.297852,7886119
2024-02-12,2578.587158,2741.426270,2546.713135,2734.753174,2734.753174,3505133
2024-02-13,2735.380615,2761.834229,2672.736328,2717.174072,2717.174072,14648398
2024-02-14,2716.744629,2865.279297,2697.140625,2857.745361,2857.745361,5963820
2024-02-15,2857.111328,2946.071045,2845.726807,2903.361328,2903.361328,7254436
2024-02-16,2905.500488,2939.305176,2843.191406,2875.513428,2875.513428,12599104
2024-02-17,2875.364014,2878.869873,2803.918213,2866.733398,2866.733398,6381906
2024-02-18,2867.208252,2975.817139,2847.527832,2958.489990,2958.489990,5109933
2024-02-19,2962.143555,3066.376221,2940.900146,3027.452393,3027.452393,7901011
2024-02-20,3027.452393,3120.715332,2963.691650,3104.142822,3104.142822,22424840
2024-02-21,3104.142822,3108.784912,2957.595459,3055.572266,3055.572266,6186647
2024-02-22,3052.901367,3118.405518,2994.964355,3062.138428,3062.138428,19342571
2024-02-23,3061.435547,3083.320801,2991.120850,3007.651123,3007.651123,6815549
2024-02-24,3007.884277,3088.706055,2993.316406,3078.412109,3078.412109,4016771
2024-02-25,3078.412354,3206.192139,3072.089600,3201.280273,3201.280273,4854870
2024-02-26,3201.271240,3290.060303,3127.618164,3271.684082,3271.684082,10480405
2024-02-27,3271.684082,3384.465576,3259.881348,3339.694824,3339.694824,18575187
2024-02-28,3338.860840,3581.611084,3325.474365,3480.196533,3480.196533,28701161
2024-02-29,3483.347900,3620.182861,3399.464355,3437.598145,3437.598145,15459072
2024-03-01,3436.772217,3548.627441,3435.971436,3535.046387,3535.046387,14057160
2024-03-02,3535.322510,3557.776123,3496.097412,3520.313965,3520.313965,7883083
2024-03-03,3520.532959,3593.416748,3490.081299,3593.359863,3593.359863,9392973
2024-03-04,3593.559326,3750.937256,3563.349609,3740.230469,3740.230469,10209102
2024-03-05,3741.878174,3941.055176,3334.897461,3662.111572,3662.111572,19491593
2024-03-06,3662.111572,4019.307373,3611.223145,3932.855225,3932.855225,16531873
2024-03-07,3932.855225,4062.613281,3854.584229,3993.910400,3993.910400,10998519
2024-03-08,3993.910400,4120.182617,3951.048584,4012.605957,4012.605957,18838484
2024-03-09,4012.614746,4075.285645,4003.674561,4038.047119,4038.047119,7414996
2024-03-10,4037.357666,4093.188721,3918.503906,4003.657227,4003.657227,24348021
2024-03-11,4003.743652,4212.383301,3868.816162,4193.226563,4193.226563,25340654
2024-03-12,4193.402344,4219.781250,3966.394531,4104.500000,4104.500000,19102371
2024-03-13,4104.722168,4211.413574,4062.321777,4135.242676,4135.242676,21026097
2024-03-14,4136.278320,4143.179688,3840.735840,4005.739014,4005.739014,26620073
2024-03-15,4005.739014,4054.707275,3662.481201,3852.306152,3852.306152,20357748
2024-03-16,3852.306152,3899.001465,3580.097656,3634.428955,3634.428955,11552661
2024-03-17,3634.426270,3793.121826,3523.496094,3762.500000,3762.500000,9755441
2024-03-18,3759.195068,3759.424316,3567.702637,3633.953613,3633.953613,13335591
2024-03-19,3634.114014,3660.975098,3251.580566,3260.336670,3260.336670,24664817
2024-03-20,3260.336670,3644.874756,3162.519287,3622.919678,3622.919678,39622966
2024-03-21,3622.662598,3702.129639,3520.895264,3602.845215,3602.845215,15738126
2024-03-22,3602.845215,3657.916260,3363.272705,3435.555908,3435.555908,7529659
2024-03-23,3437.943604,3545.230469,3380.982178,3445.437500,3445.437500,7589498
2024-03-24,3445.550293,3585.786377,3411.247314,3572.817871,3572.817871,4751236
2024-03-25,3571.942871,3775.956055,3537.024170,3712.057861,3712.057861,16710512
2024-03-26,3712.151611,3801.166992,3664.143555,3707.447510,3707.447510,14145013
2024-03-27,3707.610107,3784.873779,3577.099609,3619.759766,3619.759766,13434271
2024-03-28,3619.975342,3733.333252,3585.362305,3681.582764,3681.582764,12118901
2024-03-29,3681.703857,3704.957520,3594.476074,3631.617432,3631.617432,8444684
2024-03-30,3631.936035,3687.546143,3608.643066,3627.737061,3627.737061,12085795
2024-03-31,3627.777588,3777.654297,3626.015381,3771.963379,3771.963379,9618149
2024-04-01,3771.479004,3771.479004,3534.916748,3623.096680,3623.096680,11452185
2024-04-02,3622.798584,3626.263184,3342.624023,3388.357910,3388.357910,19792957
2024-04-03,3388.357910,3483.096436,3329.732178,3425.277832,3425.277832,7636560
2024-04-04,3425.530273,3546.714844,3363.947021,3449.984131,3449.984131,7163063
2024-04-05,3449.984131,3458.295410,3328.317139,3431.918213,3431.918213,10996576
2024-04-06,3431.765137,3512.992920,3422.456055,3469.814941,3469.814941,3171154
2024-04-07,3469.725586,3578.681396,3460.247803,3572.409180,3572.409180,4748957
2024-04-08,3572.791260,3851.553711,3528.129395,3818.306641,3818.306641,12934539
2024-04-09,3818.003418,3852.213623,3584.057617,3626.594727,3626.594727,10181115
2024-04-10,3627.044189,3680.352539,3561.498779,3664.351807,3664.351807,4494822
2024-04-11,3664.401123,3739.636230,3598.424805,3627.668457,3627.668457,8496306
2024-04-12,3627.510986,3675.982422,3242.089111,3352.354980,3352.354980,18968252
2024-04-13,3352.428467,3408.194580,2923.357422,3110.195801,3110.195801,50885468
2024-04-14,3109.342529,3271.719482,3014.807373,3260.391846,3260.391846,11429613
2024-04-15,3260.391846,3393.158691,3141.782471,3210.148682,3210.148682,4379897
2024-04-16,3210.067627,3236.207764,3103.928955,3190.800293,3190.800293,22814780
2024-04-17,3190.800293,3233.566406,3023.673340,3089.688965,3089.688965,19199384
2024-04-18,3089.688965,3202.490479,3061.677979,3174.124268,3174.124268,3983187
2024-04-19,3174.124268,3233.330811,2975.825684,3167.734619,3167.734619,11663200
2024-04-20,3167.734619,3284.206543,3131.429199,3271.083252,3271.083252,2658907
2024-04-21,3271.083252,3313.552002,3230.922363,3262.896240,3262.896240,2640066
2024-04-22,3262.896240,3352.469971,3245.629395,3317.039063,3317.039063,4577302
2024-04-23,3317.039063,3379.275391,3269.890869,3337.821289,3337.821289,4304008
2024-04-24,3337.821289,3409.242676,3226.645508,3254.198730,3254.198730,6708143
2024-04-25,3254.591309,3306.347412,3189.074951,3270.221191,3270.221191,4451167
2024-04-26,3270.221191,3279.967041,3221.752441,3246.489014,3246.489014,5638793
2024-04-27,3246.489014,3393.847656,3202.828369,3370.930664,3370.930664,3371401
2024-04-28,3370.930664,3462.011963,3368.668701,3382.352295,3382.352295,5941070
2024-04-29,3382.352295,3402.246338,3238.134521,3331.248291,3331.248291,5433473
2024-04-30,3331.248291,3367.650391,3025.940918,3123.404297,3123.404297,32963610
2024-05-01,3123.404297,3130.286621,2875.292969,3077.020020,3077.020020,35942905
2024-05-02,3077.020020,3118.430664,3004.215088,3096.357178,3096.357178,3389646
2024-05-03,3096.357178,3234.448486,3080.160645,3219.552979,3219.552979,4636018
2024-05-04,3219.552979,3282.153320,3211.113770,3235.324219,3235.324219,5309343
2024-05-05,3235.324219,3282.391602,3193.839355,3253.324951,3253.324951,3183860
2024-05-06,3253.324951,3338.373047,3167.657227,3179.419434,3179.419434,3263354
2024-05-07,3179.419434,3246.372314,3116.990479,3119.741699,3119.741699,3063274
2024-05-08,3119.741699,3151.766357,3050.019043,3085.721436,3085.721436,4099334
2024-05-09,3085.721436,3173.342041,3062.690186,3151.137451,3151.137451,1911270
2024-05-10,3151.137451,3168.214844,2994.793213,3019.304199,3019.304199,6231242
2024-05-11,3019.304199,3052.434814,2999.724854,3022.478271,3022.478271,5785811
2024-05-12,3022.478271,3064.183838,3012.134766,3040.535156,3040.535156,2877644
2024-05-13,3040.535156,3106.043213,2975.635254,3061.314453,3061.314453,11338036
2024-05-14,3061.314453,3070.989014,2973.245850,2990.874023,2990.874023,7507232
2024-05-15,2990.874023,3158.509033,2972.590820,3154.590332,3154.590332,4621773
2024-05-16,3153.910645,3158.060791,3037.850586,3057.434814,3057.434814,5407209
2024-05-17,3057.434814,3238.300293,3047.058350,3213.382080,3213.382080,8489423
2024-05-18,3213.382080,3266.030029,3206.391113,3244.644287,3244.644287,1717014
2024-05-19,3244.644287,3256.819824,3176.712646,3191.330811,3191.330811,4397920
2024-05-20,3191.330811,3829.072021,3168.108398,3803.837402,3803.837402,42606045
2024-05-21,3803.837402,3976.490723,3767.254150,3928.605713,3928.605713,35351340
2024-05-22,3928.605713,3953.865723,3792.636230,3878.606445,3878.606445,7206874
2024-05-23,3878.606445,4093.392090,3767.436279,3920.512451,3920.512451,22977119
2024-05-24,3920.512451,3970.934570,3773.431396,3869.925781,3869.925781,10726096
2024-05-25,3869.925781,3915.895752,3855.271729,3890.999268,3890.999268,2793925
2024-05-26,3890.999268,4029.747070,3875.373047,3971.527588,3971.527588,5618188
2024-05-27,3971.527588,4125.715820,3969.274414,4043.954346,4043.954346,11314897
2024-05-28,4043.954346,4079.594482,3919.099854,3990.473633,3990.473633,4576625
2024-05-29,3990.473633,4034.298340,3890.519287,3909.979492,3909.979492,3710050
2024-05-30,3909.979492,3974.461914,3851.232666,3894.771729,3894.771729,2345396
2024-05-31,3894.771729,3994.090088,3872.126465,3909.831055,3909.831055,5885256
2024-06-01,3909.831055,3980.653320,3897.655762,3964.349854,3964.349854,2135295
2024-06-02,3964.349854,3986.166016,3902.525635,3931.638916,3931.638916,2396070
2024-06-03,3931.638916,3999.647949,3908.894287,3918.026367,3918.026367,5625098
2024-06-04,3918.026367,3982.843262,3892.542236,3962.851318,3962.851318,4718908
2024-06-05,3962.851318,4042.587891,3928.166504,4017.894287,4017.894287,8537560
2024-06-06,4017.894287,4032.414551,3915.690674,3964.395508,3964.395508,5232859
2024-06-07,3964.395508,3992.524414,3771.588135,3824.783936,3824.783936,4871374
2024-06-08,3823.207275,3854.514160,3823.207275,3854.514160,3854.514160,5214136