Date,Open,High,Low,Close,Volume
2023-09-28,47.10411940822605,47.12305636502096,47.10411940822605,47.12305636502096,157.0
2023-09-29,47.01888484603947,47.05676236910711,47.01888484603947,47.05676236910711,4340.0
2023-10-03,46.84842343488896,46.84842343488896,46.84842343488896,46.84842343488896,30503.0
2023-10-09,47.01888499050033,47.01888499050033,47.01888499050033,47.01888499050033,20.0
2023-10-10,47.31246233217038,47.31246233217038,47.31246233217038,47.31246233217038,120.0
2023-10-11,47.26510511814837,47.26510511814837,47.26510511814837,47.26510511814837,100.0
2023-10-12,47.52079363674232,47.52079363674232,47.52079363674232,47.52079363674232,19.0
2023-10-18,46.649553011820096,46.649553011820096,46.592734916295,46.592734916295,313.0
2023-10-19,46.289685368855935,46.289685368855935,46.289685368855935,46.289685368855935,155.0
2023-10-20,46.39387200266898,46.39387200266898,46.39387200266898,46.39387200266898,101.0
2023-10-23,46.30864121690643,46.365459321775774,46.2234104470576,46.2234104470576,361.0
2023-10-24,46.57379431958006,46.57379431958006,46.57379431958006,46.57379431958006,100.0
2023-10-25,46.45068616316759,46.45068616316759,46.45068616316759,46.45068616316759,20.0
2023-10-26,46.08135797651271,46.09082645647943,45.92036852926475,45.92036852926475,4080.0
2023-10-27,46.15710870586768,46.15710870586768,46.14763661572852,46.14763661572852,4000.0
2023-10-30,45.95823454975724,45.95823454975724,45.88247589136555,45.88247589136555,1070.0
2023-10-31,45.64573178430964,45.64573178430964,45.64573178430964,45.64573178430964,103.0
2023-11-01,45.49389630051854,45.52236803474916,45.49389630051854,45.52236803474916,4001.0
2023-11-02,46.25307240154327,46.25307240154327,46.22460067186629,46.22460067186629,3558.0
2023-11-03,46.42387940121072,46.42387940121072,46.42387940121072,46.42387940121072,816.0
2023-11-06,46.54725459524053,46.54725459524053,46.54725459524053,46.54725459524053,100.0
2023-11-07,46.338486497443306,46.36695461084207,46.338486497443306,46.36695461084207,634.0
2023-11-08,46.955310460476575,46.9648022433447,46.955310460476575,46.9648022433447,6000.0
2023-11-09,47.14511367221247,47.14511367221247,47.14511367221247,47.14511367221247,302.0
2023-11-10,46.54725403242082,46.79398972400769,46.54725403242082,46.79398972400769,8031.0
2023-11-15,47.12613231558112,47.12613231558112,47.10715236749738,47.10715236749738,8000.0
2023-11-17,47.27796488683438,47.27796488683438,47.27796488683438,47.27796488683438,200.0
2023-11-21,47.35389131108765,47.35389131108765,47.35389131108765,47.35389131108765,1.0
2023-11-22,47.44877740617139,47.44877740617139,47.44877740617139,47.44877740617139,870.0
2023-11-23,47.29695507624969,47.29695507624969,47.29695507624969,47.29695507624969,360.0
2023-11-24,47.08816429049774,47.11663601773572,47.03122807613043,47.11663601773572,7885.0
2023-11-27,47.06918506203192,47.16408478751224,47.06918506203192,47.16408478751224,1680.0
2023-11-29,47.675,47.74,47.675,47.705,12021.0
2023-11-30,47.825,47.835,47.695,47.715,21976.0
2023-12-01,47.435,47.435,47.4,47.4,11063.0
2023-12-04,47.75,47.75,47.56,47.715,8401.0
2023-12-05,47.72,47.74,47.72,47.74,7000.0
2023-12-06,48.2,48.2,48.14,48.14,3021.0
2023-12-07,48.36,48.36,48.295,48.295,144.0
2023-12-08,48.205,48.205,48.17,48.17,78.0
2023-12-11,47.96,47.96,47.96,47.96,200.0
2023-12-12,48.055,48.11,48.055,48.11,2800.0
2023-12-13,48.235,48.235,48.235,48.235,103.0
2023-12-14,48.76,48.845,48.69,48.77,630.0
2023-12-15,48.655,48.77,48.655,48.77,20.0
2023-12-18,48.77,48.77,48.77,48.77,0.0
2023-12-19,48.815,48.815,48.815,48.815,857.0
2023-12-20,48.815,48.815,48.815,48.815,0.0
2023-12-21,48.815,48.815,48.815,48.815,0.0
2023-12-22,48.815,48.815,48.815,48.815,0.0
2023-12-27,49.28,49.28,49.205,49.205,5787.0
2023-12-28,49.455,49.455,49.455,49.455,478.0
2023-12-29,49.385,49.385,49.385,49.385,66.0
2024-01-02,49.385,49.46,49.265,49.265,26066.0
2024-01-03,49.265,49.265,49.265,49.265,0.0
2024-01-04,49.265,49.265,49.265,49.265,0.0
2024-01-05,48.865,48.865,48.845,48.865,788.0
2024-01-08,48.625,48.625,48.625,48.625,2.0
2024-01-09,48.755,48.755,48.755,48.755,11.0
2024-01-10,48.755,48.755,48.755,48.755,0.0
2024-01-11,48.755,48.755,48.755,48.755,0.0
2024-01-12,49.01,49.01,49.01,49.01,293.0
2024-01-15,48.965,49.0,48.965,49.0,2.0
2024-01-16,49.0,49.0,49.0,49.0,0.0
2024-01-17,48.6,48.6,48.6,48.6,133.0
2024-01-18,48.41,48.41,48.41,48.41,153.0
2024-01-19,48.41,48.41,48.41,48.41,0.0
2024-01-22,48.535,48.535,48.41,48.41,19.0
2024-01-23,48.695,48.695,48.41,48.41,78.0
2024-01-24,48.6,48.6,48.6,48.6,98.0
2024-01-25,48.44,48.6,48.44,48.6,1036.0
2024-01-29,48.735,48.735,48.735,48.735,17.0
2024-01-30,48.935,48.935,48.935,48.935,823.0
2024-01-31,49.08,49.29,49.08,49.29,1980.0
2024-02-01,49.58,49.58,49.58,49.58,673.0
2024-02-02,49.54,49.54,49.54,49.54,963.0
2024-02-05,49.455,49.455,49.09,49.09,2337.0
2024-02-06,48.985,48.985,48.985,48.985,1.0
2024-02-07,48.985,49.225,48.985,49.19,2093.0
2024-02-08,49.15,49.235,49.15,49.205,316.0
2024-02-09,49.205,49.205,49.205,49.205,0.0
2024-02-12,48.98,48.98,48.98,48.98,330.0
2024-02-13,48.89,48.89,48.89,48.89,1.0
2024-02-14,48.71,48.71,48.71,48.71,10.0
2024-02-15,48.805,49.015,48.805,49.015,3591.0
2024-02-16,48.98,48.98,48.98,48.98,1.0
2024-02-19,48.98,48.98,48.98,48.98,0.0
2024-02-20,48.92,48.95,48.92,48.95,339.0
2024-02-21,49.005,49.005,48.95,48.95,889.0
2024-02-22,48.93,48.98,48.93,48.98,814.0
2024-02-23,48.98,48.98,48.98,48.98,0.0
2024-02-26,49.19,49.19,49.18,49.18,1008.0
2024-02-27,49.11,49.18,49.11,49.18,515.0
2024-02-28,49.065,49.065,49.065,49.065,839.0
2024-02-29,49.215,49.215,49.215,49.215,973.0
2024-03-01,49.19,49.19,49.125,49.125,196.0
2024-03-04,49.23,49.24,49.23,49.24,712.0
2024-03-05,49.21,49.21,49.21,49.21,193.0
2024-03-06,49.45,49.52,49.415,49.52,2729.0
2024-03-07,49.49,49.5,49.49,49.5,851.0
2024-03-08,49.53,49.53,49.5,49.5,95.0
2024-03-11,49.575,49.69,49.575,49.66,99.0
2024-03-12,49.615,49.68,49.615,49.65,3864.0
2024-03-13,49.52,49.66,49.52,49.66,3074.0
2024-03-14,49.395,49.43,49.385,49.43,1890.0
2024-03-15,49.105,49.175,49.105,49.175,2034.0
2024-03-18,49.07,49.19,49.07,49.135,5243.0
2024-03-19,49.125,49.2,49.125,49.175,2817.0
2024-03-20,49.175,49.175,49.175,49.175,0.0
2024-03-21,49.615,49.615,49.415,49.585,261.0
2024-03-22,49.43,49.43,49.43,49.43,499.0
2024-03-25,49.74,49.74,49.74,49.74,98.0
2024-03-26,49.595,49.595,49.545,49.545,157.0
2024-03-27,49.545,49.545,49.545,49.545,0.0
2024-03-28,49.74,49.795,49.74,49.74,148.0
2024-04-02,49.475,49.675,49.475,49.62,18852.0
2024-04-03,49.62,49.62,49.62,49.62,0.0
2024-04-04,49.62,49.62,49.62,49.62,0.0
2024-04-05,49.62,49.62,49.62,49.62,0.0
2024-04-08,49.28,49.62,49.245,49.62,80.0
2024-04-09,49.275,49.275,49.275,49.275,24.0
2024-04-10,49.275,49.275,49.275,49.275,0.0
2024-04-11,49.09,49.09,49.045,49.09,693.0
2024-04-12,48.925,48.925,48.925,48.925,3513.0
2024-04-15,49.14,49.14,49.07,49.12,1141.0
2024-04-16,48.88,48.88,48.88,48.88,10.0
2024-04-17,48.66,48.68,48.63,48.68,692.0
2024-04-18,48.765,48.765,48.765,48.765,1069.0
2024-04-19,49.005,49.12,49.005,49.12,7093.0
2024-04-22,49.12,49.12,49.12,49.12,0.0
2024-04-23,48.89,48.935,48.89,48.92,1120.0
2024-04-24,48.92,48.92,48.92,48.92,0.0
2024-04-26,48.045,48.045,48.045,48.045,93.0
2024-04-29,48.225,48.225,48.18,48.2,2442.0
2024-04-30,48.305,48.475,48.305,48.45,14.0
2024-05-01,48.27,48.27,48.22,48.27,1062.0
2024-05-02,48.29,48.29,48.27,48.27,69.0
2024-05-03,48.445,48.445,48.27,48.27,1575.0
2024-05-06,48.46,48.48,48.435,48.445,12601.0
2024-05-07,48.445,48.445,48.445,48.445,0.0
2024-05-08,48.835,48.835,48.835,48.835,2.0
2024-05-09,48.74,48.74,48.635,48.635,1004.0
2024-05-10,48.73,48.78,48.73,48.78,5587.0
2024-05-13,48.76,48.76,48.75,48.75,1421.0
2024-05-14,48.8,48.82,48.8,48.82,1392.0
2024-05-15,48.81,48.81,48.76,48.79,610.0
2024-05-16,49.175,49.27,49.175,49.25,161.0
2024-05-17,49.205,49.23,49.205,49.23,6771.0
2024-05-20,49.135,49.195,49.135,49.145,4362.0
2024-05-21,49.08,49.105,49.08,49.085,1657.0
2024-05-22,49.135,49.165,49.095,49.095,1388.0
2024-05-23,49.07,49.07,49.01,49.01,118.0
2024-05-24,48.935,48.935,48.895,48.895,1424.0
2024-05-27,49.03,49.08,49.03,49.05,12860.0
2024-05-28,49.07,49.08,49.065,49.08,16206.0
2024-05-29,48.66,48.66,48.595,48.645,239.0
2024-05-30,48.47,48.53,48.425,48.53,558.0
2024-05-31,48.665,48.695,48.585,48.585,1373.0
2024-06-03,48.7,48.795,48.7,48.765,167.0
2024-06-04,48.92,48.94,48.92,48.94,2422.0
2024-06-05,49.21,49.21,49.15,49.15,1965.0
2024-06-06,49.265,49.275,49.23,49.23,11184.0
2024-06-07,49.2,49.2,49.15,49.15,10012.0
2024-06-11,48.835,48.91,48.835,48.9,15005.0
2024-06-12,49.025,49.025,48.97,48.995,305.0
2024-06-13,49.335,49.355,49.305,49.305,54.0
2024-06-14,49.49,49.51,49.45,49.51,693.0
2024-06-17,49.69,49.74,49.635,49.635,4912.0
2024-06-18,49.65,49.65,49.585,49.585,873.0
2024-06-19,49.515,49.515,49.41,49.45,1868.0
2024-06-20,49.42,49.44,49.375,49.44,3770.0
2024-06-21,49.365,49.42,49.345,49.42,156.0
2024-06-24,49.47,49.515,49.44,49.44,1154.0
2024-06-25,49.5,49.545,49.495,49.545,102.0
2024-06-26,49.5,49.5,49.085,49.095,2110.0
2024-06-27,48.795,48.81,48.765,48.795,540.0
2024-06-28,49.035,49.045,49.035,49.045,276.0
2024-07-01,48.83,48.925,48.82,48.925,9741.0
2024-07-02,48.77,48.845,48.77,48.845,2797.0
2024-07-03,48.865,48.865,48.78,48.78,150.0
2024-07-04,48.835,48.875,48.77,48.77,17410.0
2024-07-05,48.8,48.82,48.79,48.79,204.0
2024-07-08,48.9,48.905,48.9,48.905,945.0
2024-07-09,49.01,49.04,48.975,48.975,3286.0
2024-07-10,48.955,49.05,48.955,49.05,1667.0
2024-07-11,48.99,48.99,48.935,48.935,3923.0
2024-07-12,49.115,49.155,49.06,49.155,3241.0
2024-07-15,49.225,49.26,49.1,49.1,2597.0
2024-07-16,49.415,49.455,49.39,49.39,688.0
2024-07-17,49.465,49.485,49.425,49.425,251.0
2024-07-18,49.435,49.455,49.38,49.38,1864.0
2024-07-19,49.38,49.38,49.28,49.31,1196.0
2024-07-22,49.3,49.3,49.26,49.28,1579.0
2024-07-23,49.245,49.27,49.195,49.195,642.0
2024-07-24,49.215,49.215,49.215,49.215,1.0
2024-07-25,49.36,49.36,49.36,49.36,349.0
2024-07-26,49.485,49.485,49.39,49.39,374.0
2024-07-29,49.455,49.455,49.455,49.455,17.0
2024-07-30,49.435,49.475,49.425,49.475,33501.0
2024-07-31,50.265,50.265,49.63,50.105,2420.0
2024-08-01,50.26,50.33,50.195,50.27,3023.0
2024-08-02,50.455,50.545,50.3,50.31,1656.0
2024-08-05,50.825,51.01,50.74,50.95,2272.0
2024-08-06,50.725,50.725,50.535,50.57,2593.0
2024-08-07,50.255,50.255,50.205,50.205,408.0
2024-08-08,50.27,50.27,50.205,50.27,1533.0
2024-08-09,50.255,50.34,50.255,50.34,166.0
2024-08-12,50.425,50.455,50.36,50.455,943.0
2024-08-13,50.56,50.6,50.465,50.475,10750.0
2024-08-14,50.68,50.735,50.63,50.69,9167.0
2024-08-15,50.89,50.89,50.89,50.89,213.0
2024-08-16,50.65,50.745,50.65,50.67,303.0
2024-08-19,50.77,50.815,50.735,50.755,1792.0
2024-08-20,50.805,50.805,50.65,50.65,467.0
2024-08-21,50.855,50.95,50.845,50.95,1983.0
2024-08-22,50.865,50.96,50.865,50.95,2059.0
2024-08-23,50.82,50.845,50.765,50.775,568.0
2024-08-26,50.99,51.025,50.99,50.99,56.0
2024-08-27,51.025,51.025,50.87,50.93,9405.0
2024-08-28,51.0,51.01,50.805,50.89,8956.0
2024-08-29,50.855,50.865,50.815,50.815,299.0
2024-08-30,50.805,50.825,50.745,50.765,2970.0
2024-09-02,50.68,50.68,50.655,50.68,653.0
2024-09-03,50.61,50.715,50.61,50.69,4060.0
2024-09-04,50.93,50.94,50.865,50.865,13412.0
2024-09-05,51.0,51.01,50.91,50.93,12944.0
2024-09-06,50.95,51.075,50.93,51.075,1358.0
2024-09-09,51.0,51.0,50.9,50.95,11110.0
2024-09-10,51.075,51.085,51.035,51.055,2925.0
2024-09-11,51.27,51.33,51.195,51.33,4051.0
2024-09-12,51.185,51.26,51.185,51.2,2888.0
2024-09-13,51.395,51.425,51.36,51.415,7078.0
2024-09-16,51.495,51.495,51.385,51.385,2777.0
2024-09-17,51.52,51.52,51.475,51.515,11674.0
2024-09-18,51.445,51.445,51.31,51.365,2906.0
2024-09-19,51.2,51.2,51.045,51.065,1121.0
2024-09-20,51.175,51.23,51.105,51.105,8268.0
2024-09-23,51.03,51.03,50.88,50.88,5669.0
2024-09-24,51.035,51.115,50.93,51.115,2273.0
2024-09-25,51.175,51.195,51.055,51.145,10266.0
2024-09-26,51.125,51.125,51.04,51.105,1182.0
2024-09-27,51.075,51.075,50.98,50.98,1652.0
2024-09-30,51.115,51.115,51.0,51.0,2267.0
2024-10-01,50.93,51.02,50.88,50.93,9822.0
2024-10-02,51.095,51.145,51.065,51.135,8043.0
2024-10-03,50.92,50.95,50.88,50.94,966.0
2024-10-04,50.745,50.77,50.695,50.695,103.0
2024-10-07,50.22,50.25,50.18,50.23,2558.0
2024-10-08,50.24,50.375,50.24,50.34,9066.0
2024-10-09,50.405,50.405,50.34,50.345,1398.0
2024-10-10,50.21,50.24,50.21,50.22,2082.0
2024-10-11,50.28,50.28,50.22,50.24,1201.0
2024-10-14,50.115,50.355,50.085,50.355,9514.0
2024-10-15,50.19,50.22,50.135,50.135,526.0
2024-10-16,50.425,50.425,50.34,50.385,12540.0
2024-10-17,50.395,50.395,50.115,50.21,1039.0
2024-10-18,49.99,50.025,49.9,49.9,4614.0
2024-10-21,50.065,50.115,49.98,50.065,341.0
2024-10-22,49.85,49.85,49.685,49.705,1731.0
2024-10-23,49.685,49.685,49.59,49.63,9674.0
2024-10-24,49.59,49.725,49.59,49.725,392.0
2024-10-25,49.86,49.86,49.785,49.785,3192.0
2024-10-28,49.715,49.715,49.6,49.655,1648.0
2024-10-29,49.735,49.755,49.715,49.735,3733.0
2024-10-30,49.665,49.765,49.61,49.715,4549.0
2024-10-31,49.56,49.56,49.435,49.53,1135.0
2024-11-01,49.455,49.455,49.405,49.405,1980.0
2024-11-04,49.52,49.52,49.38,49.405,1216.0
2024-11-05,49.425,49.445,49.415,49.445,3776.0
2024-11-06,49.27,49.27,49.015,49.1,4187.0
2024-11-07,49.2,49.25,49.19,49.21,5124.0
2024-11-08,49.46,49.46,49.415,49.425,1568.0
2024-11-11,49.425,49.46,49.335,49.335,3176.0
2024-11-12,49.275,49.405,49.275,49.405,5639.0
2024-11-13,49.13,49.14,49.065,49.12,3024.0
2024-11-14,49.055,49.055,49.025,49.025,3572.0
2024-11-15,49.17,49.275,49.17,49.21,1533.0
2024-11-18,49.2,49.395,49.2,49.395,915.0
2024-11-19,49.56,49.56,49.49,49.49,735.0
2024-11-20,49.56,49.56,49.55,49.56,983.0
2024-11-21,49.455,49.49,49.425,49.49,685.0
2024-11-22,49.54,49.57,49.52,49.52,3820.0
2024-11-25,49.84,49.86,49.785,49.835,4550.0
2024-11-26,49.98,50.02,49.93,49.97,896.0
2024-11-27,50.01,50.01,49.93,49.95,1198.0
2024-11-28,50.1,50.195,50.1,50.195,3313.0
2024-11-29,50.02,50.175,50.02,50.145,6545.0
2024-12-02,50.35,50.35,50.31,50.32,1764.0
2024-12-03,50.41,50.42,50.35,50.35,428.0
2024-12-04,50.29,50.575,50.28,50.525,654.0
2024-12-05,50.71,50.71,50.64,50.64,2950.0
2024-12-06,50.495,50.64,50.495,50.64,5444.0
2024-12-09,50.72,50.74,50.65,50.66,5261.0
2024-12-10,50.605,50.865,50.605,50.855,5934.0
2024-12-11,50.855,50.855,50.72,50.76,2057.0
2024-12-12,50.79,50.79,50.455,50.455,633.0
2024-12-13,50.36,50.475,50.36,50.475,518.0
2024-12-16,50.475,50.475,50.39,50.445,2511.0
2024-12-17,50.465,50.555,50.465,50.495,8386.0
2024-12-18,50.555,50.605,50.515,50.585,2593.0
2024-12-19,50.38,50.4,50.185,50.185,3762.0
2024-12-20,50.035,50.055,49.88,50.0,20846.0
2024-12-23,50.24,50.32,50.185,50.31,20749.0
2024-12-24,50.24,50.24,50.115,50.115,6373.0
2024-12-27,50.25,50.42,50.25,50.34,5302.0
2024-12-30,50.14,50.175,50.085,50.135,447.0
2024-12-31,50.35,50.35,50.34,50.34,3796.0
2025-01-02,50.31,50.33,50.24,50.33,392.0
2025-01-03,50.37,50.37,50.37,50.37,27.0
2025-01-06,50.23,50.24,50.175,50.195,6964.0
2025-01-07,50.195,50.195,50.095,50.105,3686.0
2025-01-08,49.99,50.195,49.99,50.045,3342.0
2025-01-09,50.025,50.115,49.98,50.105,3597.0
2025-01-10,50.105,50.105,50.0,50.015,4993.0
2025-01-13,49.685,49.705,49.565,49.615,3933.0
2025-01-14,49.715,49.755,49.675,49.715,1979.0
2025-01-15,49.725,49.725,49.685,49.695,884.0
2025-01-16,50.055,50.145,50.0,50.145,6322.0
2025-01-17,50.215,50.215,50.155,50.155,2465.0
2025-01-20,50.075,50.195,50.055,50.195,90.0
2025-01-21,50.39,50.465,50.39,50.46,4276.0
2025-01-22,50.39,50.39,50.29,50.29,1954.0
2025-01-23,50.32,50.36,50.31,50.34,1374.0
2025-01-24,50.215,50.32,50.215,50.28,1417.0
2025-01-28,50.515,50.515,50.41,50.41,606.0
2025-01-29,50.44,50.675,50.44,50.655,2552.0
2025-01-30,50.555,50.565,50.525,50.535,7608.0
2025-01-31,50.635,50.695,50.45,50.45,3021.0
2025-02-03,50.53,50.845,50.53,50.735,2241.0
2025-02-04,50.55,50.58,50.54,50.54,1229.0
2025-02-05,50.6,50.825,50.6,50.795,5212.0
2025-02-06,50.95,50.99,50.925,50.965,3883.0
2025-02-07,50.825,50.835,50.775,50.795,3061.0
2025-02-10,50.72,50.72,50.63,50.63,3015.0
2025-02-11,50.735,50.735,50.67,50.67,1275.0
2025-02-12,50.49,50.52,50.445,50.445,747.0
2025-02-13,50.335,50.455,50.255,50.445,757.0
2025-02-14,50.72,50.72,50.64,50.69,4886.0
2025-02-17,50.71,52.07,50.56,52.07,8656.0
2025-02-18,50.63,50.685,50.355,50.355,9255.0
2025-02-19,50.315,50.375,50.315,50.315,2392.0
2025-02-20,50.415,50.415,50.305,50.315,3011.0
2025-02-21,50.33,50.365,50.33,50.365,214.0
2025-02-24,50.64,50.7,50.64,50.7,2472.0
2025-02-25,50.735,50.805,50.735,50.745,2968.0
2025-02-26,50.915,50.975,50.875,50.875,4224.0
2025-02-27,50.915,50.97,50.905,50.905,1755.0
2025-02-28,51.1,51.17,51.1,51.11,1750.0
2025-03-03,51.095,51.095,51.015,51.035,2217.0
2025-03-04,51.165,51.29,51.165,51.225,6504.0
2025-03-05,50.85,51.005,50.85,50.89,3844.0
2025-03-06,50.68,50.68,50.6,50.655,3493.0
2025-03-07,50.85,50.93,50.84,50.92,4980.0
2025-03-10,50.89,50.89,50.84,50.85,3372.0
2025-03-11,50.995,51.12,50.92,51.025,2508.0
2025-03-12,50.83,50.83,50.79,50.8,1960.0
2025-03-13,50.905,50.93,50.88,50.91,2087.0
2025-03-14,50.955,50.975,50.88,50.88,4068.0
2025-03-17,50.975,50.975,50.91,50.91,1791.0
2025-03-18,50.95,51.025,50.95,50.995,9896.0
2025-03-19,50.93,50.93,50.88,50.88,489.0
2025-03-20,51.065,51.175,51.065,51.135,5907.0
2025-03-21,51.055,51.065,50.995,51.025,2218.0
2025-03-24,51.025,51.025,50.965,51.015,4634.0
2025-03-25,50.88,50.995,50.87,50.995,3768.0
2025-03-26,50.89,50.93,50.86,50.88,1685.0
2025-03-27,50.91,50.91,50.75,50.75,628.0
2025-03-28,50.94,50.995,50.935,50.975,57990.0
2025-03-31,51.27,51.34,51.215,51.26,60481.0
2025-04-01,51.11,51.345,51.11,51.305,8621.0
2025-04-02,51.265,51.285,51.22,51.23,2240.0
2025-04-03,51.71,51.71,51.71,51.71,402.0
2025-04-04,51.71,51.89,51.71,51.88,1149.0
2025-04-07,51.87,52.205,51.87,52.105,6945.0
2025-04-08,51.555,51.925,51.515,51.555,7894.0
2025-04-09,51.485,51.485,51.17,51.425,1176.0
2025-04-10,51.425,51.8,51.425,51.7,4322.0
2025-04-11,51.535,51.555,51.405,51.405,2025.0
2025-04-14,51.405,51.425,51.275,51.355,1959.0
2025-04-15,51.555,51.75,51.555,51.7,9004.0
2025-04-16,51.69,51.73,51.65,51.68,2868.0
2025-04-17,51.925,51.935,51.77,51.86,2203.0
2025-04-22,51.975,52.015,51.935,51.975,4066.0
2025-04-23,52.095,52.095,52.025,52.055,695.0
2025-04-24,51.935,52.115,51.935,52.105,2004.0
2025-04-28,52.105,52.37,52.105,52.32,3192.0
2025-04-29,52.32,52.32,52.195,52.26,866.0
2025-04-30,52.41,52.41,52.26,52.26,10315.0
2025-05-01,52.225,52.255,52.18,52.255,2142.0
2025-05-02,52.19,52.245,52.14,52.245,382.0
2025-05-05,52.12,52.12,51.98,52.03,3608.0
2025-05-06,51.91,51.91,51.86,51.86,839.0
2025-05-07,52.1,52.13,52.04,52.04,721.0
2025-05-08,52.245,52.275,52.11,52.13,9871.0
2025-05-09,51.95,52.06,51.95,51.99,4898.0
2025-05-12,51.91,51.93,51.86,51.88,4897.0
2025-05-13,51.695,51.745,51.545,51.625,3312.0
2025-05-14,51.445,51.515,51.44,51.485,3061.0
2025-05-15,51.32,51.34,51.23,51.33,3803.0
2025-05-16,51.615,51.615,51.445,51.485,3400.0
2025-05-19,51.42,51.525,51.34,51.445,10767.0
2025-05-20,51.485,51.745,51.455,51.675,3155.0
2025-05-21,51.825,51.825,51.675,51.715,1615.0
2025-05-22,51.535,51.685,51.505,51.635,2130.0
2025-05-23,51.755,51.775,51.645,51.645,1289.0
2025-05-26,51.85,52.0,51.85,51.89,4179.0
2025-05-27,52.09,52.225,52.09,52.2,969.0
2025-05-28,52.245,52.245,52.04,52.04,2326.0
2025-05-29,51.95,52.05,51.92,51.99,1347.0
2025-05-30,52.235,52.355,52.19,52.21,881.0
2025-06-02,52.36,52.4,52.26,52.4,1012.0
2025-06-03,52.3,52.38,52.24,52.38,1020.0
2025-06-04,52.42,52.58,52.42,52.44,2774.0
2025-06-05,52.5,52.51,52.445,52.51,222.0
2025-06-06,52.3,52.35,52.3,52.35,741.0
2025-06-10,52.3,52.36,52.165,52.35,2097.0
2025-06-11,52.35,52.37,52.31,52.33,3642.0
2025-06-12,52.37,52.57,52.37,52.45,12601.0
2025-06-13,52.905,52.905,52.62,52.67,6445.0
2025-06-16,52.67,52.67,52.37,52.45,2226.0
2025-06-17,52.5,52.5,52.5,52.5,676.0
2025-06-18,52.5,52.5,52.39,52.39,2754.0
2025-06-19,52.51,52.59,52.485,52.54,2147.0
2025-06-20,52.62,52.63,52.59,52.59,340.0
2025-06-23,52.675,52.675,52.55,52.64,4971.0
2025-06-24,52.765,52.875,52.755,52.875,3802.0
2025-06-25,52.885,53.005,52.855,53.005,1864.0
2025-06-26,53.035,53.035,52.94,52.985,585.0
2025-06-27,52.965,52.965,52.855,52.925,7815.0
2025-06-30,52.855,52.855,52.745,52.775,7003.0
2025-07-01,52.98,53.03,52.965,53.01,3588.0
2025-07-02,52.83,52.92,52.82,52.91,2060.0
2025-07-03,52.84,52.84,52.76,52.77,2019.0
2025-07-04,52.65,52.77,52.65,52.77,1503.0
2025-07-07,52.89,52.89,52.78,52.81,6523.0
2025-07-08,52.635,52.645,52.445,52.465,2426.0
2025-07-09,52.315,52.315,52.215,52.265,4858.0
2025-07-10,52.565,52.565,52.465,52.465,4669.0
2025-07-11,52.405,52.405,52.315,52.355,1469.0
2025-07-14,52.335,52.335,52.225,52.225,2595.0
2025-07-15,52.235,52.235,52.175,52.185,1534.0
2025-07-16,52.145,52.235,52.145,52.185,8851.0
2025-07-17,52.325,52.445,52.325,52.405,3001.0
2025-07-18,52.465,52.535,52.425,52.535,553.0
2025-07-21,52.52,52.545,52.495,52.495,611.0
2025-07-22,52.65,52.65,52.565,52.565,238.0
2025-07-23,52.71,52.71,52.595,52.595,4481.0
2025-07-24,52.525,52.535,52.385,52.435,9765.0
2025-07-25,52.465,52.475,52.435,52.435,2436.0
2025-07-28,52.445,52.485,52.425,52.485,2480.0
2025-07-29,52.555,52.575,52.525,52.555,1829.0
2025-07-30,52.635,52.82,52.635,52.8,10797.0
2025-07-31,52.73,52.79,52.73,52.79,4694.0
2025-08-01,52.625,52.625,52.55,52.59,6904.0
2025-08-04,52.905,52.925,52.835,52.835,5275.0
2025-08-05,52.995,53.035,52.955,52.955,936.0
2025-08-06,52.945,52.945,52.825,52.875,7059.0
2025-08-07,52.935,52.935,52.865,52.935,181.0
2025-08-08,52.875,52.915,52.865,52.865,5921.0
2025-08-11,52.88,52.915,52.88,52.915,1357.0
2025-08-12,52.835,52.955,52.785,52.955,2624.0
2025-08-13,52.875,53.015,52.875,52.955,6100.0
2025-08-14,53.155,53.155,53.045,53.045,7595.0
2025-08-15,52.985,53.075,52.985,53.075,1446.0
2025-08-18,52.945,52.955,52.925,52.955,2484.0
2025-08-19,52.815,52.835,52.735,52.735,471.0
2025-08-20,52.815,52.915,52.815,52.895,1560.0
2025-08-21,52.985,52.985,52.925,52.925,6953.0
2025-08-22,52.765,52.765,52.725,52.725,2459.0
2025-08-25,52.895,52.955,52.875,52.935,14201.0
2025-08-26,52.845,52.895,52.745,52.775,10134.0
2025-08-27,52.765,52.775,52.725,52.725,1761.0
2025-08-28,52.825,52.915,52.825,52.915,6187.0
2025-08-29,52.915,52.915,52.795,52.875,829.0
2025-09-01,52.83,52.83,52.73,52.77,1014.0
2025-09-02,52.74,52.74,52.64,52.65,968.0
2025-09-03,52.49,52.5,52.415,52.455,917.0
2025-09-04,52.705,52.705,52.67,52.69,234.0
2025-09-05,52.79,52.79,52.73,52.73,403.0
2025-09-08,52.92,52.95,52.87,52.95,4128.0
2025-09-09,53.01,53.01,52.94,52.94,2360.0
2025-09-10,52.92,52.94,52.89,52.94,1993.0
2025-09-11,53.07,53.11,53.04,53.11,6659.0
2025-09-12,53.12,53.12,52.99,52.99,3788.0
2025-09-15,52.96,52.96,52.84,52.87,5541.0
2025-09-16,53.15,53.15,53.13,53.13,96.0
2025-09-17,53.09,53.16,53.07,53.16,3061.0
2025-09-18,53.08,53.29,53.08,53.29,1788.0
2025-09-19,53.14,53.14,53.08,53.11,763.0
2025-09-22,53.07,53.07,52.94,52.94,3250.0
2025-09-23,52.98,53.09,52.98,53.09,816.0
2025-09-24,53.08,53.08,52.9,53.0,8711.0
2025-09-25,52.82,52.93,52.82,52.93,4497.0
2025-09-26,52.74,52.76,52.67,52.75,8745.0
2025-09-29,52.78,52.9,52.78,52.9,1614.0
2025-09-30,53.02,53.02,52.83,52.88,5295.0
2025-10-01,52.835,52.905,52.795,52.865,2014.0
2025-10-02,53.035,53.065,52.985,52.995,3789.0
2025-10-03,52.995,53.025,52.955,52.995,3582.0
2025-10-06,52.885,52.885,52.845,52.845,1260.0
2025-10-07,52.835,52.855,52.765,52.835,2910.0
2025-10-08,52.945,52.985,52.915,52.945,6925.0
2025-10-09,53.105,53.105,53.045,53.045,2437.0
2025-10-10,52.935,52.955,52.875,52.875,1249.0
2025-10-13,53.245,53.245,53.105,53.155,4443.0
2025-10-14,53.235,53.315,53.195,53.315,2047.0
2025-10-15,53.355,53.405,53.335,53.395,5583.0
2025-10-16,53.405,53.695,53.395,53.595,5170.0
2025-10-17,53.765,53.825,53.745,53.815,4122.0
2025-10-20,53.615,53.625,53.575,53.625,1985.0
2025-10-21,53.775,53.775,53.745,53.775,1359.0
2025-10-22,53.775,53.805,53.775,53.805,3029.0
2025-10-23,53.775,53.795,53.755,53.765,5278.0
2025-10-24,53.615,53.725,53.565,53.725,9498.0
2025-10-27,53.605,53.635,53.585,53.595,3544.0
2025-10-28,53.595,53.595,53.545,53.545,2607.0
2025-10-29,53.565,53.565,53.355,53.355,4056.0
2025-10-30,53.085,53.195,53.035,53.185,23318.0
2025-10-31,53.135,53.185,53.125,53.185,6167.0
2025-11-03,53.11,53.11,52.98,53.06,2246.0
2025-11-04,53.06,53.1,53.0,53.05,2916.0
2025-11-05,53.08,53.21,53.08,53.12,2057.0
2025-11-06,53.0,53.04,52.91,53.04,8687.0
2025-11-07,53.08,53.15,53.08,53.11,3979.0
2025-11-10,52.96,53.0,52.93,52.95,462.0
2025-11-11,52.98,52.98,52.89,52.94,2134.0
2025-11-12,53.02,53.09,52.97,53.09,2463.0
2025-11-13,53.02,53.02,52.65,52.75,11829.0
2025-11-14,52.69,52.74,52.64,52.71,3189.0
2025-11-17,52.7,52.7,52.57,52.64,3090.0
2025-11-18,52.63,52.82,52.63,52.8,3122.0
2025-11-19,52.82,52.84,52.81,52.84,1144.0
2025-11-20,52.67,52.72,52.66,52.71,4885.0
2025-11-21,52.8,52.8,52.69,52.75,1574.0
2025-11-24,52.76,52.76,52.7,52.75,2959.0
2025-11-25,52.81,52.83,52.78,52.82,3293.0
2025-11-26,52.79,52.79,52.5,52.5,4439.0