Date,Open,High,Low,Close,Volume
2024-02-28,48.431447620049305,48.431447620049305,48.431447620049305,48.431447620049305,196.0
2024-03-01,48.50319703458285,48.50319703458285,48.50319703458285,48.50319703458285,4.0
2024-03-07,48.79020006573038,48.79020006573038,48.79020006573038,48.79020006573038,10.0
2024-03-12,48.608432194865856,48.608432194865856,48.59886344565069,48.59886344565069,4666.0
2024-03-13,48.61798989156508,48.61798989156508,48.61798989156508,48.61798989156508,2444.0
2024-03-14,48.48405751460712,48.512756459596055,48.48405751460712,48.512756459596055,10621.0
2024-03-15,48.47449597187929,48.47449597187929,48.47449597187929,48.47449597187929,10.0
2024-03-18,48.503192847130535,48.503192847130535,48.46492515303412,48.46492515303412,2.0
2024-03-22,48.62756811433229,48.62756811433229,48.60843426449586,48.60843426449586,259.0
2024-03-25,48.72323963516629,48.72323963516629,48.6371391251434,48.6371391251434,7627.0
2024-04-02,48.80493737283669,48.80493737283669,48.60357827588479,48.79534692848132,20052.0
2024-04-04,48.68026660273378,48.68026660273378,48.62273493399238,48.62273493399238,4129.0
2024-04-05,48.68985589943197,48.68985589943197,48.67067867552796,48.68985589943197,22.0
2024-04-08,48.63232473890222,48.63232473890222,48.54602906575822,48.54602906575822,8360.0
2024-04-11,48.52685545361513,48.52685545361513,48.52685545361513,48.52685545361513,434.0
2024-04-17,48.41180009404257,48.41180009404257,48.383032426495305,48.383032426495305,115.0
2024-04-18,48.45015339193488,48.45015339193488,48.45015339193488,48.45015339193488,4.0
2024-04-19,48.45973339261422,48.54602906575822,48.45973339261422,48.54602906575822,836.0
2024-04-24,48.49808744595064,48.507674228364166,48.49808744595064,48.507674228364166,6013.0
2024-04-26,48.181680758424726,48.181680758424726,48.16250353114131,48.16250353114131,241.0
2024-04-29,48.23919778247296,48.23919778247296,48.22002056101667,48.22002056101667,1096.0
2024-04-30,48.30633417136899,48.30633417136899,48.30633417136899,48.30633417136899,920.0
2024-05-01,48.24385720172344,48.24385720172344,48.24385720172344,48.24385720172344,1.0
2024-05-02,48.272680428077926,48.272680428077926,48.272680428077926,48.272680428077926,1079.0
2024-05-03,48.3111218428856,48.33034293982483,48.3111218428856,48.32073055833052,778.0
2024-05-06,48.37840365691697,48.37840365691697,48.37840365691697,48.37840365691697,1748.0
2024-05-08,48.570606820263166,48.570606820263166,48.54177333846499,48.54177333846499,1638.0
2024-05-10,48.45527720568964,48.49371940165848,48.45527720568964,48.49371940165848,1275.0
2024-05-13,48.50334236999235,48.50334236999235,48.50334236999235,48.50334236999235,1.0
2024-05-14,48.54177333846499,48.54177333846499,48.54177333846499,48.54177333846499,718.0
2024-05-20,48.67632541033298,48.71476394610439,48.6571043094222,48.6571043094222,38106.0
2024-05-21,48.64749856111583,48.66671966464823,48.628277457583415,48.66671966464823,2632.0
2024-05-22,48.70515522867407,48.70515522867407,48.6571043094222,48.6571043094222,322.0
2024-05-24,48.54658528807249,48.56100019765648,48.5225616607826,48.5225616607826,94262.0
2024-05-27,48.613853920413256,48.63788121207802,48.613853920413256,48.63788121207802,1075.0
2024-05-28,48.60905037261569,48.60905037261569,48.60905037261569,48.60905037261569,1.0
2024-05-29,48.47450572756004,48.47450572756004,48.445675909192914,48.45528462663191,50.0
2024-05-30,48.42644617406171,48.42644617406171,48.42644617406171,48.42644617406171,107.0
2024-05-31,48.53216940290076,48.53216940290076,48.53216940290076,48.53216940290076,20.0
2024-06-03,48.57550701787569,48.57550701787569,48.53697708051377,48.53697708051377,3043.0
2024-06-04,48.61404837792517,48.61404837792517,48.61404837792517,48.61404837792517,140.0
2024-06-05,48.70073496559737,48.71999993724062,48.69110064256693,48.69110064256693,1587.0
2024-06-06,48.69,48.74,48.69,48.72,5609.0
2024-06-07,48.72,48.73,48.65,48.65,17506.0
2024-06-11,48.585,48.615,48.585,48.605,8684.0
2024-06-12,48.605,48.605,48.605,48.605,0.0
2024-06-13,48.76,48.78,48.75,48.78,13447.0
2024-06-14,48.815,48.845,48.815,48.845,4028.0
2024-06-17,48.93,48.93,48.885,48.905,1696.0
2024-06-18,48.895,48.895,48.895,48.895,98.0
2024-06-19,48.835,48.855,48.785,48.785,729.0
2024-06-20,48.795,48.825,48.795,48.825,14.0
2024-06-21,48.805,48.805,48.785,48.795,636.0
2024-06-24,48.825,48.825,48.825,48.825,82.0
2024-06-25,48.835,48.865,48.835,48.855,1432.0
2024-06-26,48.835,48.835,48.615,48.615,235.0
2024-06-27,48.525,48.525,48.51,48.51,42.0
2024-06-28,48.605,48.605,48.605,48.605,1358.0
2024-07-01,48.61,48.64,48.57,48.57,329.0
2024-07-02,48.51,48.61,48.51,48.61,287.0
2024-07-03,48.57,48.57,48.57,48.57,6.0
2024-07-04,48.52,48.52,48.52,48.52,14.0
2024-07-05,48.58,48.58,48.53,48.53,14.0
2024-07-08,48.665,48.665,48.665,48.665,41.0
2024-07-09,48.685,48.685,48.665,48.675,625.0
2024-07-10,48.685,48.725,48.685,48.725,30.0
2024-07-11,48.715,48.715,48.655,48.655,82.0
2024-07-12,48.765,48.785,48.765,48.785,106.0
2024-07-15,48.81,48.81,48.765,48.765,82.0
2024-07-16,48.91,48.91,48.765,48.765,138.0
2024-07-17,48.9,48.9,48.9,48.9,29.0
2024-07-18,48.87,48.87,48.84,48.84,5348.0
2024-07-19,48.87,48.89,48.83,48.83,1088.0
2024-07-22,48.87,48.87,48.83,48.83,99.0
2024-07-23,48.83,48.84,48.82,48.83,4069.0
2024-07-24,48.82,48.82,48.82,48.82,2821.0
2024-07-25,48.935,48.965,48.935,48.945,166.0
2024-07-26,49.015,49.015,49.015,49.015,97.0
2024-07-29,48.965,48.965,48.965,48.965,280.0
2024-07-30,48.955,48.965,48.955,48.965,1534.0
2024-07-31,49.06,49.325,49.06,49.245,176.0
2024-08-01,49.405,49.405,49.35,49.35,36.0
2024-08-02,49.435,49.435,49.365,49.365,276.0
2024-08-05,49.725,49.805,49.66,49.795,9226.0
2024-08-06,49.26,49.32,49.26,49.26,5008.0
2024-08-07,49.35,49.365,49.35,49.365,551.0
2024-08-08,49.4,49.4,49.395,49.395,294.0
2024-08-09,49.41,49.435,49.405,49.405,270.0
2024-08-12,49.475,49.485,49.415,49.485,669.0
2024-08-13,49.505,49.505,49.485,49.505,162.0
2024-08-14,49.56,49.6,49.55,49.55,550.0
2024-08-15,49.665,49.665,49.55,49.55,10.0
2024-08-16,49.56,49.59,49.56,49.56,790.0
2024-08-19,49.6,49.62,49.59,49.62,13.0
2024-08-20,49.64,49.64,49.57,49.6,158.0
2024-08-21,49.65,49.695,49.65,49.695,550.0
2024-08-22,49.665,49.705,49.665,49.705,544.0
2024-08-23,49.65,49.65,49.62,49.62,562.0
2024-08-26,49.775,49.795,49.745,49.765,66.0
2024-08-27,49.765,49.775,49.715,49.735,11.0
2024-08-28,49.685,49.715,49.685,49.695,3219.0
2024-08-29,49.705,49.715,49.695,49.705,173.0
2024-08-30,49.705,49.705,49.685,49.685,190.0
2024-09-02,49.655,49.655,49.655,49.655,1319.0
2024-09-03,49.55,49.655,49.55,49.655,6362.0
2024-09-04,49.735,49.745,49.705,49.705,4919.0
2024-09-05,49.76,49.76,49.745,49.745,203.0
2024-09-06,49.805,49.81,49.805,49.81,78.0
2024-09-09,49.77,49.775,49.77,49.775,357.0
2024-09-10,49.775,49.82,49.775,49.81,1164.0
2024-09-11,49.84,49.92,49.84,49.92,76.0
2024-09-12,49.845,49.86,49.82,49.82,3666.0
2024-09-13,49.87,49.975,49.87,49.975,4929.0
2024-09-16,50.045,50.045,50.015,50.015,4978.0
2024-09-17,50.015,50.045,50.015,50.045,3.0
2024-09-18,50.025,50.025,49.94,49.995,90.0
2024-09-19,49.93,49.995,49.93,49.995,11.0
2024-09-20,49.93,49.94,49.91,49.94,2230.0
2024-09-23,49.94,49.94,49.88,49.89,216.0
2024-09-24,49.91,49.92,49.86,49.92,1359.0
2024-09-25,49.96,49.995,49.91,49.91,2364.0
2024-09-26,49.94,49.95,49.9,49.95,5056.0
2024-09-27,49.85,49.85,49.85,49.85,50.0
2024-09-30,49.85,49.85,49.85,49.85,0.0
2024-10-01,49.84,49.87,49.82,49.82,23.0
2024-10-02,49.82,49.82,49.82,49.82,0.0
2024-10-03,49.83,49.88,49.83,49.88,434.0
2024-10-04,49.83,49.91,49.805,49.91,4141.0
2024-10-07,49.56,49.59,49.465,49.58,248.0
2024-10-08,49.59,49.62,49.59,49.62,380.0
2024-10-09,49.635,49.655,49.63,49.655,1408.0
2024-10-10,49.63,49.63,49.61,49.63,130.0
2024-10-11,49.61,49.61,49.57,49.57,104.0
2024-10-14,49.6,49.61,49.58,49.58,4718.0
2024-10-15,49.635,49.635,49.57,49.57,102.0
2024-10-16,49.715,49.715,49.695,49.705,1549.0
2024-10-17,49.725,49.725,49.725,49.725,8.0
2024-10-18,49.56,49.56,49.49,49.49,1551.0
2024-10-21,49.49,49.635,49.49,49.53,531.0
2024-10-22,49.56,49.56,49.48,49.5,530.0
2024-10-23,49.465,49.465,49.455,49.465,695.0
2024-10-24,49.465,49.49,49.445,49.49,808.0
2024-10-25,49.5,49.5,49.5,49.5,38.0
2024-10-28,49.455,49.455,49.445,49.445,234.0
2024-10-29,49.465,49.53,49.465,49.51,347.0
2024-10-30,49.49,49.49,49.465,49.465,134.0
2024-10-31,49.425,49.425,49.375,49.375,449.0
2024-11-01,49.335,49.48,49.335,49.48,10.0
2024-11-04,49.385,49.435,49.385,49.425,503.0
2024-11-05,49.345,49.395,49.345,49.395,589.0
2024-11-06,49.395,49.395,49.28,49.28,4280.0
2024-11-07,49.375,49.375,49.325,49.345,293.0
2024-11-08,49.445,49.445,49.385,49.385,621.0
2024-11-11,49.385,49.385,49.35,49.365,137.0
2024-11-12,49.355,49.375,49.335,49.335,295.0
2024-11-13,49.335,49.335,49.335,49.335,0.0
2024-11-14,49.295,49.295,49.27,49.27,1437.0
2024-11-15,49.315,49.355,49.315,49.355,235.0
2024-11-18,49.325,49.435,49.325,49.435,1463.0
2024-11-19,49.485,49.49,49.455,49.455,292.0
2024-11-20,49.49,49.49,49.455,49.455,18.0
2024-11-21,49.455,49.475,49.415,49.415,409.0
2024-11-22,49.48,49.48,49.455,49.455,508.0
2024-11-25,49.56,49.59,49.51,49.56,4902.0
2024-11-26,49.61,49.665,49.61,49.62,3344.0
2024-11-27,49.61,49.63,49.61,49.63,90.0
2024-11-28,49.695,49.725,49.675,49.675,257.0
2024-11-29,49.695,49.695,49.66,49.66,508.0
2024-12-02,49.715,49.725,49.685,49.685,1320.0
2024-12-03,49.775,49.775,49.765,49.775,1476.0
2024-12-04,49.845,49.88,49.845,49.87,15.0
2024-12-05,49.98,49.98,49.92,49.93,977.0
2024-12-06,49.89,49.9,49.88,49.9,5816.0
2024-12-09,49.98,49.98,49.95,49.96,8278.0
2024-12-10,50.065,50.065,50.06,50.065,177.0
2024-12-11,50.065,50.065,50.03,50.065,3561.0
2024-12-12,50.03,50.03,49.87,49.87,3986.0
2024-12-13,49.88,49.91,49.86,49.87,4445.0
2024-12-16,49.93,49.93,49.92,49.92,23.0
2024-12-17,49.955,49.97,49.955,49.97,491.0
2024-12-18,49.97,50.0,49.97,50.0,2492.0
2024-12-19,49.89,49.89,49.795,49.855,503.0
2024-12-20,49.755,49.805,49.755,49.805,308.0
2024-12-23,49.835,49.93,49.835,49.93,63.0
2024-12-24,49.87,49.88,49.855,49.855,6021.0
2024-12-27,49.93,49.98,49.93,49.96,14.0
2024-12-30,49.96,49.96,49.92,49.93,15.0
2024-12-31,49.93,49.93,49.93,49.93,0.0
2025-01-02,49.93,49.93,49.93,49.93,0.0
2025-01-03,50.04,50.04,49.93,49.93,1.0
2025-01-06,49.97,49.97,49.92,49.97,490.0
2025-01-07,49.95,49.95,49.9,49.9,34.0
2025-01-08,49.88,49.99,49.88,49.97,505.0
2025-01-09,49.94,49.98,49.94,49.95,496.0
2025-01-10,49.98,49.98,49.95,49.95,87.0
2025-01-13,49.745,49.745,49.735,49.735,290.0
2025-01-14,49.805,49.855,49.805,49.855,145.0
2025-01-15,49.82,49.845,49.795,49.815,746.0
2025-01-16,49.94,50.02,49.94,49.99,136.0
2025-01-17,50.0,50.0,49.97,49.97,209.0
2025-01-20,49.97,49.97,49.97,49.97,0.0
2025-01-21,50.085,50.125,50.085,50.125,66.0
2025-01-22,50.01,50.01,50.01,50.01,79.0
2025-01-23,50.01,50.095,50.01,50.095,23.0
2025-01-24,50.07,50.07,50.05,50.05,20.0
2025-01-28,50.165,50.165,50.105,50.105,240.0
2025-01-29,50.155,50.255,50.155,50.255,17.0
2025-01-30,50.205,50.205,50.195,50.195,1068.0
2025-01-31,50.255,50.255,50.185,50.185,72.0
2025-02-03,50.32,50.345,50.32,50.345,51.0
2025-02-04,50.28,50.28,50.24,50.28,1002.0
2025-02-05,50.345,50.345,50.345,50.345,725.0
2025-02-06,50.395,50.395,50.355,50.355,347.0
2025-02-07,50.355,50.355,50.29,50.32,11844.0
2025-02-10,50.28,50.31,50.25,50.29,3094.0
2025-02-11,50.28,50.28,50.28,50.28,8.0
2025-02-12,50.2,50.22,50.18,50.18,65.0
2025-02-13,50.14,50.16,50.14,50.16,468.0
2025-02-14,50.325,50.325,50.24,50.24,51.0
2025-02-17,50.23,50.27,50.21,50.24,5125.0
2025-02-18,50.27,50.27,50.17,50.17,7823.0
2025-02-19,50.15,50.16,50.12,50.12,41.0
2025-02-20,50.17,50.18,50.12,50.12,736.0
2025-02-21,50.17,50.17,50.14,50.14,3016.0
2025-02-24,50.27,50.29,50.27,50.27,1291.0
2025-02-25,50.335,50.355,50.32,50.32,106.0
2025-02-26,50.405,50.405,50.345,50.345,95.0
2025-02-27,50.415,50.415,50.365,50.365,228.0
2025-02-28,50.455,50.515,50.455,50.465,507.0
2025-03-03,50.5,50.5,50.44,50.44,264.0
2025-03-04,50.55,50.55,50.55,50.55,138.0
2025-03-05,50.46,50.46,50.41,50.46,326.0
2025-03-06,50.35,50.41,50.34,50.39,269.0
2025-03-07,50.4,50.48,50.39,50.48,1020.0
2025-03-10,50.51,50.51,50.42,50.45,62.0
2025-03-11,50.51,50.59,50.51,50.54,1377.0
2025-03-12,50.465,50.48,50.465,50.47,982.0
2025-03-13,50.48,50.49,50.475,50.475,30.0
2025-03-14,50.52,50.52,50.49,50.49,209.0
2025-03-17,50.55,50.55,50.5,50.5,254.0
2025-03-18,50.53,50.53,50.52,50.52,65.0
2025-03-19,50.51,50.51,50.48,50.48,4.0
2025-03-20,50.53,50.595,50.53,50.595,680.0
2025-03-21,50.58,50.58,50.55,50.55,393.0
2025-03-24,50.605,50.615,50.605,50.605,1898.0
2025-03-25,50.58,50.625,50.58,50.595,1711.0
2025-03-26,50.57,50.57,50.53,50.57,431.0
2025-03-27,50.58,50.585,50.53,50.53,1097.0
2025-03-28,50.585,50.585,50.53,50.53,30.0
2025-03-31,50.76,50.76,50.735,50.745,1329.0
2025-04-01,50.69,50.76,50.69,50.74,1494.0
2025-04-02,50.73,50.73,50.71,50.71,1780.0
2025-04-03,50.885,50.885,50.71,50.71,204.0
2025-04-04,51.085,51.085,51.06,51.075,84.0
2025-04-07,51.37,51.38,51.145,51.25,110562.0
2025-04-08,51.175,51.28,51.125,51.145,1913.0
2025-04-09,51.25,51.4,51.25,51.3,1403.0
2025-04-10,51.155,51.2,51.145,51.145,5924.0
2025-04-11,51.32,51.32,51.24,51.24,320.0
2025-04-14,51.115,51.165,51.115,51.135,1477.0
2025-04-15,51.2,51.23,51.195,51.2,4548.0
2025-04-16,51.21,51.22,51.175,51.21,1373.0
2025-04-17,51.24,51.26,51.175,51.2,1716.0
2025-04-22,51.4,51.41,51.355,51.36,2019.0
2025-04-23,51.26,51.29,51.26,51.26,177.0
2025-04-24,51.25,51.31,51.24,51.29,572.0
2025-04-28,51.34,51.39,51.34,51.35,902.0
2025-04-29,51.4,51.4,51.35,51.38,54.0
2025-04-30,51.45,51.45,51.35,51.35,80.0
2025-05-01,51.395,51.405,51.365,51.405,1862.0
2025-05-02,51.415,51.415,51.355,51.365,3.0
2025-05-05,51.365,51.375,51.285,51.295,172.0
2025-05-06,51.305,51.305,51.245,51.285,114.0
2025-05-07,51.375,51.385,51.36,51.385,273.0
2025-05-08,51.405,51.405,51.335,51.365,386.0
2025-05-09,51.26,51.275,51.235,51.245,29.0
2025-05-12,51.245,51.245,51.195,51.195,32.0
2025-05-13,51.06,51.12,51.05,51.12,8421.0
2025-05-14,51.02,51.02,51.02,51.02,54.0
2025-05-15,51.02,51.02,50.95,51.01,1096.0
2025-05-16,51.1,51.11,51.02,51.1,1886.0
2025-05-19,51.07,51.09,51.03,51.06,315.0
2025-05-20,51.07,51.325,51.06,51.255,4395.0
2025-05-21,50.84,51.245,50.84,51.235,267.0
2025-05-22,51.17,51.285,51.17,51.25,615.0
2025-05-23,51.245,51.295,51.185,51.195,238.0
2025-05-26,51.335,51.385,51.315,51.335,15.0
2025-05-27,51.425,51.475,51.425,51.425,47.0
2025-05-28,51.445,51.445,51.325,51.325,1042.0
2025-05-29,51.335,51.395,51.285,51.395,840.0
2025-05-30,51.485,51.485,51.425,51.455,54.0
2025-06-02,51.505,51.55,51.48,51.55,173.0
2025-06-03,51.48,51.53,51.44,51.53,146.0
2025-06-04,51.615,51.615,51.52,51.54,469.0
2025-06-05,51.575,51.575,51.575,51.575,12.0
2025-06-06,51.47,51.51,51.46,51.46,77.0
2025-06-10,51.47,51.47,51.45,51.45,44.0
2025-06-11,51.455,51.455,51.455,51.455,16.0
2025-06-12,51.575,51.575,51.535,51.535,2435.0
2025-06-13,51.705,51.705,51.595,51.595,1485.0
2025-06-16,51.51,51.575,51.51,51.53,478.0
2025-06-17,51.575,51.575,51.53,51.53,5894.0
2025-06-18,51.585,51.585,51.52,51.52,285.0
2025-06-19,51.565,51.585,51.52,51.565,259.0
2025-06-20,51.625,51.635,51.565,51.585,1588.0
2025-06-23,51.62,51.665,51.62,51.665,611.0
2025-06-24,51.725,51.745,51.725,51.745,27.0
2025-06-25,51.715,51.755,51.715,51.735,243.0
2025-06-26,51.765,51.815,51.765,51.815,1786.0
2025-06-27,51.785,51.795,51.715,51.735,4488.0
2025-06-30,51.925,51.925,51.715,51.745,2503.0
2025-07-01,51.76,51.8,51.76,51.8,3206.0
2025-07-02,51.76,51.76,51.76,51.76,280.0
2025-07-03,51.76,51.76,51.7,51.7,1089.0
2025-07-04,51.67,51.71,51.66,51.71,140.0
2025-07-07,51.77,51.77,51.725,51.74,1411.0
2025-07-08,51.69,51.69,51.515,51.59,1203.0
2025-07-09,51.52,51.52,51.465,51.485,1095.0
2025-07-10,51.56,51.56,51.56,51.56,530.0
2025-07-11,51.57,51.57,51.505,51.505,206.0
2025-07-14,51.55,51.55,51.485,51.485,2930.0
2025-07-15,51.54,51.54,51.475,51.475,9026.0
2025-07-16,51.475,51.505,51.475,51.475,175.0
2025-07-17,51.53,51.65,51.53,51.65,5657.0
2025-07-18,51.66,51.68,51.64,51.66,2888.0
2025-07-21,51.72,51.72,51.63,51.63,2544.0
2025-07-22,51.67,51.71,51.67,51.67,2351.0
2025-07-23,51.71,51.71,51.68,51.68,1475.0
2025-07-24,51.66,51.66,51.57,51.57,4392.0
2025-07-25,51.6,51.62,51.57,51.57,126.0
2025-07-28,51.61,51.63,51.59,51.59,1020.0
2025-07-29,51.66,51.67,51.63,51.67,362.0
2025-07-30,51.68,51.76,51.68,51.76,2549.0
2025-07-31,51.67,51.7,51.67,51.7,187.0
2025-08-01,51.755,51.755,51.63,51.655,74.0
2025-08-04,51.845,51.855,51.775,51.775,732.0
2025-08-05,51.875,51.875,51.765,51.765,98.0
2025-08-06,51.815,51.815,51.765,51.775,922.0
2025-08-07,51.775,51.805,51.775,51.795,633.0
2025-08-08,51.795,51.795,51.755,51.755,126.0
2025-08-11,51.785,51.795,51.785,51.795,115.0
2025-08-12,51.785,51.815,51.745,51.815,321.0
2025-08-13,51.835,51.855,51.835,51.855,2185.0
2025-08-14,51.885,51.895,51.855,51.855,758.0
2025-08-15,51.855,51.915,51.855,51.875,2889.0
2025-08-18,51.865,51.885,51.855,51.885,511.0
2025-08-19,51.855,51.855,51.775,51.775,295.0
2025-08-20,51.815,51.875,51.805,51.875,1913.0
2025-08-21,51.875,51.895,51.835,51.875,3689.0
2025-08-22,51.835,51.835,51.795,51.795,704.0
2025-08-25,51.875,51.875,51.87,51.875,2293.0
2025-08-26,51.88,51.88,51.825,51.825,1006.0
2025-08-27,51.875,51.875,51.795,51.825,160.0
2025-08-28,51.895,51.895,51.845,51.895,4078.0
2025-08-29,51.885,51.885,51.835,51.835,136.0
2025-09-01,51.95,51.95,51.82,51.82,80.0
2025-09-02,51.82,51.82,51.8,51.8,76.0
2025-09-03,51.74,51.74,51.65,51.72,4211.0
2025-09-04,51.77,51.77,51.77,51.77,30.0
2025-09-05,51.82,51.82,51.82,51.82,104.0
2025-09-08,51.9,51.91,51.865,51.91,58.0
2025-09-09,51.9,51.9,51.87,51.89,4806.0
2025-09-10,51.87,51.88,51.84,51.84,46.0
2025-09-11,51.87,51.93,51.87,51.93,369.0
2025-09-12,51.9,51.9,51.85,51.85,1110.0
2025-09-15,51.85,51.85,51.84,51.84,7284.0
2025-09-16,51.96,51.96,51.91,51.93,1973.0
2025-09-17,51.94,51.95,51.91,51.92,639.0
2025-09-18,51.95,52.01,51.95,51.98,1412.0
2025-09-19,51.92,51.97,51.92,51.95,227.0
2025-09-22,51.96,51.96,51.88,51.88,2337.0
2025-09-23,51.87,51.95,51.87,51.95,110.0
2025-09-24,51.85,51.85,51.79,51.8,1127.0
2025-09-25,51.84,51.87,51.79,51.87,2919.0
2025-09-26,51.77,51.81,51.73,51.81,1237.0
2025-09-29,51.81,51.86,51.8,51.81,742.0
2025-09-30,51.86,51.87,51.72,51.76,2164.0
2025-10-01,51.815,51.815,51.725,51.765,2032.0
2025-10-02,51.855,51.865,51.855,51.865,423.0
2025-10-03,51.835,51.875,51.835,51.875,191.0
2025-10-06,51.825,51.845,51.815,51.815,42.0
2025-10-07,51.825,51.875,51.785,51.875,2055.0
2025-10-08,51.875,51.875,51.835,51.835,104.0
2025-10-09,51.905,51.915,51.835,51.895,2696.0
2025-10-10,51.865,51.865,51.825,51.835,463.0
2025-10-13,52.055,52.055,51.925,51.925,4952.0
2025-10-14,51.975,51.995,51.955,51.995,1958.0
2025-10-15,52.035,52.035,51.985,52.005,348.0
2025-10-16,52.005,52.165,52.005,52.085,107913.0
2025-10-17,52.135,52.355,52.135,52.335,2487.0
2025-10-20,52.215,52.225,52.175,52.175,829.0
2025-10-21,52.225,52.245,52.205,52.245,1406.0
2025-10-22,52.235,52.255,52.215,52.245,150.0
2025-10-23,52.255,52.255,52.22,52.225,7752.0
2025-10-24,52.165,52.215,52.155,52.205,2692.0
2025-10-27,52.205,52.205,52.175,52.175,180.0
2025-10-28,52.115,52.135,52.095,52.135,54.0
2025-10-29,52.135,52.135,51.915,51.965,2355.0
2025-10-30,51.9,51.935,51.9,51.935,415.0
2025-10-31,51.885,51.955,51.885,51.915,1031.0
2025-11-03,51.99,51.99,51.84,51.84,708.0
2025-11-04,51.88,51.95,51.83,51.83,1781.0
2025-11-05,51.92,51.98,51.9,51.9,1704.0
2025-11-06,51.89,51.89,51.86,51.89,42.0
2025-11-07,51.94,51.94,51.89,51.89,24.0
2025-11-10,51.89,51.89,51.86,51.86,709.0
2025-11-11,51.85,51.9,51.8,51.8,2381.0
2025-11-12,51.89,51.92,51.83,51.83,4150.0
2025-11-13,51.88,51.88,51.68,51.68,280.0
2025-11-14,51.74,51.79,51.73,51.79,1103.0
2025-11-17,51.78,51.78,51.73,51.76,5179.0
2025-11-18,51.79,51.85,51.79,51.85,537.0
2025-11-19,51.85,51.85,51.83,51.85,172.0
2025-11-20,51.79,51.81,51.77,51.8,4406.0
2025-11-21,51.81,51.83,51.8,51.83,2223.0
2025-11-24,51.84,51.88,51.8,51.83,3233.0
2025-11-25,51.84,51.85,51.825,51.83,271.0
2025-11-26,51.83,51.83,51.7,51.7,651.0