Date,Open,High,Low,Close,Volume
2022-11-08,40.82168291631567,40.82168291631567,40.82168291631567,40.82168291631567,0.0
2022-11-09,40.97950752801099,40.97950752801099,40.97950752801099,40.97950752801099,0.0
2022-11-10,40.94749515388299,40.94749515388299,40.94749515388299,40.94749515388299,0.0
2022-11-11,41.45849878940109,41.45849878940109,41.16458218390229,41.16458218390229,1789.0
2022-11-14,41.05845185562394,41.05845185562394,40.33998932171392,40.446126575625584,1916.0
2022-11-15,40.91149745851428,40.91149745851428,40.52777258299867,40.54410163242994,4897.0
2022-11-16,40.71554279681884,40.71554279681884,40.09505463061373,40.16853377925814,1656.0
2022-11-17,40.45428514486629,40.55225630697107,40.45428514486629,40.55225630697107,257.0
2022-11-18,41.31971267747139,41.31971267747139,40.58492105506235,40.58492105506235,65.0
2022-11-21,40.58492105506235,40.58492105506235,40.58492105506235,40.58492105506235,0.0
2022-11-22,41.711611951271614,41.7197749206729,41.63813276886625,41.63813276886625,1354.0
2022-11-23,42.31577017067356,42.33209610781979,41.67894961628552,41.760594874257386,2083.0
2022-11-24,41.84222525724439,41.84222525724439,41.12376276126989,41.12376276126989,6262.0
2022-11-25,41.205405896929214,41.205405896929214,41.0911056881664,41.0911056881664,181.0
2022-11-28,41.36868382130783,41.47482104802254,41.352357892071694,41.458492004339774,44.0
2022-11-29,41.6054611707294,41.63811926664121,41.36869464703994,41.36869464703994,420.0
2022-11-30,41.38501442514358,41.38501442514358,41.31970136239691,41.31970136239691,8.0
2022-12-01,41.40134868438156,41.40134868438156,41.14009017159311,41.16458218390229,351.0
2022-12-02,41.229899477442494,41.229899477442494,40.51960307136148,40.51960307136148,606.0
2022-12-05,40.5359299146841,40.64206404140524,40.413463627609495,40.47877981123517,1803.0
2022-12-06,40.47877981123517,40.47877981123517,40.47877981123517,40.47877981123517,0.0
2022-12-07,40.81351465403536,41.01762304213137,40.81351465403536,40.96863590778748,80.0
2022-12-08,40.88699848635567,41.37685742817368,40.77269515978074,40.82984526584461,1412.0
2022-12-09,40.65839867972248,40.65839867972248,40.61757761656517,40.63390666471759,10.0
2022-12-12,40.886990911928784,40.886990911928784,40.16852856450524,40.41345799004039,995.0
2022-12-13,41.08294487377985,41.091110955136536,40.98497369863214,41.03395772898224,423.0
2022-12-14,41.1156077461626,41.1156077461626,40.593090598750976,40.70739083544128,85.0
2022-12-15,41.05435018387664,41.05435018387664,40.527907404064514,40.659518099017546,1061.0
2022-12-16,40.988560374872186,41.09549194369604,40.92275343604439,41.09549194369604,520.0
2022-12-19,41.35871706582822,41.35871706582822,40.67598727352242,40.7171150449882,333.0
2022-12-20,40.81582062832484,40.81582062832484,40.30582938007231,40.64308211263655,1803.0
2022-12-21,40.74177820474068,40.94742013492871,40.733553908185776,40.88984064550382,552.0
2022-12-22,41.06258311984563,41.07903485240732,40.88162033736128,40.89807206992297,176.0
2022-12-23,40.895,41.005,40.8,41.005,63.0
2022-12-28,41.1,41.1,40.88,40.915,494.0
2022-12-29,41.01,41.01,40.545,40.545,1323.0
2022-12-30,40.84,40.88,40.74,40.805,340.0
2023-01-03,40.625,40.625,40.305,40.305,703.0
2023-01-04,40.94,40.94,40.305,40.38,3323.0
2023-01-05,40.38,40.38,40.165,40.28,275.0
2023-01-06,40.435,40.435,40.14,40.215,820.0
2023-01-09,40.37,40.37,39.95,40.0,86.0
2023-01-10,39.895,39.9,39.645,39.695,1097.0
2023-01-11,40.075,40.075,39.935,39.935,661.0
2023-01-12,40.27,40.27,40.125,40.125,215.0
2023-01-13,40.065,40.065,39.965,40.0,1289.0
2023-01-16,40.155,40.155,39.695,39.7,403.0
2023-01-17,40.17,40.17,39.975,39.975,42.0
2023-01-18,39.925,39.925,39.7,39.7,199.0
2023-01-19,39.75,39.825,39.695,39.71,261.0
2023-01-20,39.76,39.76,39.52,39.6,1955.0
2023-01-23,39.635,39.635,39.38,39.435,103.0
2023-01-24,39.405,39.405,38.975,39.055,1610.0
2023-01-25,39.045,39.095,38.7,38.7,1085.0
2023-01-27,38.925,38.925,38.725,38.85,76.0
2023-01-30,38.805,38.805,38.4,38.64,5271.0
2023-01-31,38.75,39.07,38.75,39.065,7156.0
2023-02-01,39.405,39.405,39.155,39.155,280.0
2023-02-02,38.865,38.88,38.725,38.865,594.0
2023-02-03,38.88,39.215,38.88,38.88,4135.0
2023-02-06,39.375,39.71,39.365,39.59,898.0
2023-02-07,39.435,40.24,39.01,40.01,1450.0
2023-02-08,39.84,39.84,39.565,39.84,8087.0
2023-02-09,39.65,39.685,39.475,39.5,10115.0
2023-02-10,39.575,39.6,39.5,39.51,244.0
2023-02-13,39.94,39.965,39.675,39.675,26874.0
2023-02-14,39.675,39.675,39.675,39.675,0.0
2023-02-15,39.65,39.65,39.55,39.635,86.0
2023-02-16,40.29,40.425,40.19,40.425,2975.0
2023-02-17,40.185,40.26,40.15,40.15,155.0
2023-02-20,40.335,40.34,40.115,40.115,314.0
2023-02-21,40.065,40.065,39.94,39.965,2779.0
2023-02-22,40.035,40.035,39.935,39.935,205.0
2023-02-23,40.01,40.015,39.865,40.015,182.0
2023-02-24,40.09,40.19,39.91,39.935,868.0
2023-02-27,40.14,40.455,40.14,40.455,151.0
2023-02-28,40.525,40.525,40.34,40.34,1107.0
2023-03-01,40.325,40.34,40.16,40.175,420.0
2023-03-02,40.06,40.06,39.85,39.85,458.0
2023-03-03,40.265,40.265,40.1,40.1,312.0
2023-03-06,40.49,40.49,40.31,40.415,54.0
2023-03-07,40.415,40.885,39.975,39.975,376.0
2023-03-08,40.98,41.27,40.98,41.005,1291.0
2023-03-09,41.03,41.12,41.02,41.03,1708.0
2023-03-10,40.785,40.785,40.39,40.39,217.0
2023-03-13,40.225,40.41,40.14,40.225,1828.0
2023-03-14,39.955,39.955,39.855,39.905,1076.0
2023-03-15,41.06,41.06,39.94,39.98,3851.0
2023-03-16,40.335,40.335,40.015,40.225,4057.0
2023-03-17,40.585,40.585,40.225,40.225,6083.0
2023-03-20,39.955,39.955,39.79,39.795,1523.0
2023-03-21,40.155,40.26,40.065,40.18,722.0
2023-03-22,40.51,40.51,40.45,40.49,1562.0
2023-03-23,40.31,40.31,39.805,39.805,4059.0
2023-03-24,39.79,40.23,39.79,40.215,322.0
2023-03-27,40.895,40.955,40.72,40.72,3544.0
2023-03-28,40.92,40.92,40.475,40.475,1841.0
2023-03-29,40.71,40.72,40.625,40.625,436.0
2023-03-30,40.71,41.105,40.71,41.06,158.0
2023-03-31,41.11,41.11,40.87,41.01,3384.0
2023-04-03,41.01,41.515,41.01,41.45,1825.0
2023-04-04,41.065,41.065,40.81,40.835,3034.0
2023-04-05,41.115,41.115,40.965,40.965,2603.0
2023-04-06,41.435,41.53,41.435,41.53,172.0
2023-04-11,41.535,41.965,41.535,41.83,641.0
2023-04-12,41.96,41.96,41.695,41.805,5089.0
2023-04-13,41.73,41.74,41.62,41.62,131.0
2023-04-14,41.455,41.455,41.2,41.215,651.0
2023-04-17,41.8,41.83,41.69,41.8,232.0
2023-04-18,42.1,42.355,41.765,41.765,1291.0
2023-04-19,41.885,41.885,41.68,41.725,24.0
2023-04-20,41.935,41.96,41.725,41.725,266.0
2023-04-21,41.75,41.925,41.725,41.925,281.0
2023-04-24,42.095,42.12,41.995,41.995,1071.0
2023-04-26,42.035,42.305,42.035,42.27,2362.0
2023-04-27,42.06,42.07,41.935,41.935,1944.0
2023-04-28,42.315,42.33,42.195,42.33,2066.0
2023-05-01,43.015,43.02,42.575,42.695,1519.0
2023-05-02,43.08,43.08,42.265,42.27,3386.0
2023-05-03,46.7,46.7,42.37,42.425,2203.0
2023-05-04,42.545,42.545,41.73,41.73,3966.0
2023-05-05,41.85,41.85,41.495,41.52,734.0
2023-05-08,41.84,41.86,41.67,41.67,2003.0
2023-05-09,41.73,41.73,41.56,41.57,569.0
2023-05-10,41.67,41.67,41.52,41.52,1134.0
2023-05-11,41.74,41.74,41.52,41.52,218.0
2023-05-12,42.06,42.12,41.52,41.52,168.0
2023-05-15,42.505,42.505,41.52,41.52,43.0
2023-05-16,42.115,42.14,41.835,41.925,657.0
2023-05-17,42.01,42.01,41.89,42.01,1076.0
2023-05-18,42.325,42.325,42.165,42.2,735.0
2023-05-19,42.675,42.675,42.375,42.57,6191.0
2023-05-22,42.57,42.57,42.375,42.375,166.0
2023-05-23,42.485,42.485,42.24,42.24,608.0
2023-05-24,42.335,42.41,42.24,42.24,1008.0
2023-05-25,42.34,42.35,42.165,42.165,2303.0
2023-05-26,42.615,42.615,42.375,42.375,2810.0
2023-05-29,42.615,42.655,42.41,42.655,3861.0
2023-05-30,42.655,42.81,42.53,42.81,1359.0
2023-05-31,42.81,42.81,42.63,42.735,1878.0
2023-06-01,42.775,42.875,42.595,42.765,2220.0
2023-06-02,42.665,42.665,42.13,42.34,6755.0
2023-06-05,42.73,42.73,42.44,42.44,260.0
2023-06-06,42.555,42.555,42.205,42.255,15462.0
2023-06-07,42.255,42.255,41.975,42.0,2654.0
2023-06-08,42.085,42.255,42.085,42.12,90.0
2023-06-09,42.34,42.34,42.04,42.175,371.0
2023-06-13,41.885,41.92,41.595,41.595,2392.0
2023-06-14,41.825,41.825,41.74,41.82,7321.0
2023-06-15,41.82,41.82,41.4,41.4,3679.0
2023-06-16,41.4,41.4,41.135,41.255,3410.0
2023-06-19,41.29,41.41,41.245,41.325,8118.0
2023-06-20,41.505,41.65,41.385,41.57,6356.0
2023-06-21,41.725,41.725,41.535,41.535,1074.0
2023-06-22,41.57,41.885,41.57,41.65,6661.0
2023-06-23,41.92,42.205,41.915,42.09,14599.0
2023-06-26,42.09,42.46,42.06,42.4,1198.0
2023-06-27,42.485,42.485,42.34,42.34,897.0
2023-06-28,42.68,42.945,42.645,42.75,1973.0
2023-06-29,42.93,43.38,42.82,43.28,2488.0
2023-06-30,43.535,43.535,43.065,43.09,1077.0
2023-07-03,43.135,43.135,42.8,42.8,1026.0
2023-07-04,42.775,43.195,42.765,43.195,27050.0
2023-07-05,43.425,43.425,42.85,42.945,3294.0
2023-07-06,42.945,42.945,42.85,42.85,201.0
2023-07-07,43.12,43.12,42.85,43.0,2059.0
2023-07-10,43.0,43.0,42.27,42.37,7390.0
2023-07-11,42.655,42.655,42.51,42.51,828.0
2023-07-12,42.575,42.575,42.395,42.535,10900.0
2023-07-13,42.535,42.535,42.175,42.175,8229.0
2023-07-14,41.625,41.625,41.48,41.52,4173.0
2023-07-17,41.935,42.08,41.88,42.02,199.0
2023-07-18,42.15,42.15,41.995,42.035,4550.0
2023-07-19,42.155,42.355,42.155,42.355,2154.0
2023-07-20,42.355,42.595,42.155,42.19,1617.0
2023-07-21,42.19,42.73,42.19,42.69,6627.0
2023-07-24,42.91,43.135,42.91,43.03,3996.0
2023-07-25,43.09,43.09,42.85,42.85,2915.0
2023-07-26,42.85,42.93,42.785,42.91,2428.0
2023-07-27,42.91,42.91,42.74,42.765,2286.0
2023-07-28,43.385,43.515,43.04,43.505,4953.0
2023-07-31,43.555,43.555,43.325,43.325,8388.0
2023-08-01,43.325,43.495,43.16,43.48,5646.0
2023-08-02,43.53,43.815,43.53,43.815,6571.0
2023-08-03,44.005,44.24,44.005,44.175,1396.0
2023-08-04,44.05,44.05,43.825,43.955,1745.0
2023-08-07,43.955,43.955,43.635,43.895,2207.0
2023-08-08,43.96,44.23,43.96,44.23,3366.0
2023-08-09,44.185,44.29,44.11,44.16,5930.0
2023-08-10,44.22,44.29,44.22,44.22,797.0
2023-08-11,44.265,44.41,44.195,44.22,5595.0
2023-08-14,44.315,44.72,44.315,44.635,4513.0
2023-08-15,44.765,44.78,44.54,44.675,2310.0
2023-08-16,44.565,44.635,44.505,44.555,3516.0
2023-08-17,44.48,44.85,44.48,44.755,5994.0
2023-08-18,45.615,45.615,44.265,44.41,4079.0
2023-08-21,44.41,44.41,44.275,44.3,5834.0
2023-08-22,44.175,44.33,44.175,44.28,3745.0
2023-08-23,44.28,44.28,44.135,44.22,2886.0
2023-08-24,44.22,44.28,44.195,44.28,4941.0
2023-08-25,44.22,44.365,44.21,44.365,413.0
2023-08-28,44.625,44.635,44.455,44.53,8756.0
2023-08-29,44.755,44.765,44.575,44.645,4475.0
2023-08-30,44.74,44.91,44.73,44.73,5759.0
2023-08-31,44.825,44.875,44.74,44.86,4889.0
2023-09-01,44.59,44.84,44.59,44.805,2514.0
2023-09-04,44.805,44.99,44.705,44.86,9669.0
2023-09-05,44.815,45.03,44.815,45.03,2762.0
2023-09-06,45.165,45.285,45.06,45.13,7097.0
2023-09-07,45.14,45.26,45.14,45.14,3938.0
2023-09-08,45.225,45.26,45.225,45.225,1366.0
2023-09-11,45.225,45.305,44.985,45.0,4540.0
2023-09-12,45.2,45.22,45.08,45.185,4927.0
2023-09-13,45.185,45.185,44.965,45.09,5386.0
2023-09-14,45.09,45.12,44.985,45.12,3682.0
2023-09-15,45.235,45.235,45.035,45.035,6935.0
2023-09-18,45.035,45.055,44.965,44.965,4120.0
2023-09-19,44.975,45.055,44.965,45.0,4519.0
2023-09-20,45.0,45.0,44.75,44.76,10171.0
2023-09-21,44.76,44.89,44.69,44.81,15727.0
2023-09-22,44.81,44.81,44.195,44.29,22336.0
2023-09-25,44.195,44.245,44.055,44.195,604.0
2023-09-26,44.22,44.275,44.04,44.135,17115.0
2023-09-27,43.985,44.115,43.855,44.115,5183.0
2023-09-28,44.1,44.1,43.955,43.955,3582.0
2023-09-29,44.395,44.395,43.535,43.535,11068.0
2023-10-02,43.71,43.98,43.7,43.865,33010.0
2023-10-03,43.98,44.1,43.865,44.055,4828.0
2023-10-04,44.35,44.35,43.74,43.74,33192.0
2023-10-05,44.265,44.265,43.655,43.655,30233.0
2023-10-06,43.655,43.655,43.41,43.48,7311.0
2023-10-09,43.57,43.7,43.465,43.55,11049.0
2023-10-10,43.865,43.865,43.775,43.855,4754.0
2023-10-11,43.915,43.98,43.875,43.98,11836.0
2023-10-12,44.29,44.32,44.185,44.24,15763.0
2023-10-13,44.24,44.665,44.24,44.59,4272.0
2023-10-16,44.77,44.815,44.59,44.63,132972.0
2023-10-17,44.755,44.945,44.535,44.675,24407.0
2023-10-18,44.815,44.815,44.535,44.59,2671.0
2023-10-19,44.725,44.865,44.665,44.7,7665.0
2023-10-20,44.7,44.7,44.23,44.255,4653.0
2023-10-23,44.255,44.255,44.09,44.115,10729.0
2023-10-24,44.18,44.18,43.57,43.645,47723.0
2023-10-25,43.7,43.88,43.57,43.605,4526.0
2023-10-26,44.04,44.04,43.71,43.875,5926.0
2023-10-27,43.54,43.54,43.21,43.235,11398.0
2023-10-30,43.245,43.245,42.835,42.89,3552.0
2023-10-31,42.965,43.54,42.965,43.2,17611.0
2023-11-01,43.77,43.84,43.645,43.715,8835.0
2023-11-02,43.715,43.715,43.5,43.605,12882.0
2023-11-03,44.11,44.11,44.01,44.065,6511.0
2023-11-06,43.985,43.985,43.505,43.51,7698.0
2023-11-07,43.615,44.065,43.615,44.065,2642.0
2023-11-08,44.205,44.205,44.065,44.09,2338.0
2023-11-09,44.68,44.68,44.275,44.3,4422.0
2023-11-10,44.31,44.635,44.31,44.54,6846.0
2023-11-13,44.545,44.95,44.545,44.6,8797.0
2023-11-14,44.88,44.88,44.67,44.67,1878.0
2023-11-15,44.695,44.695,44.11,44.355,8291.0
2023-11-16,44.355,44.405,44.18,44.32,5101.0
2023-11-17,44.855,44.855,44.425,44.53,2857.0
2023-11-20,44.53,44.53,43.775,43.82,4662.0
2023-11-21,43.845,44.275,43.705,43.705,9798.0
2023-11-22,43.995,44.115,43.995,44.09,8044.0
2023-11-23,44.695,44.695,44.04,44.125,9540.0
2023-11-24,44.125,44.22,44.04,44.15,2586.0
2023-11-27,44.18,44.215,43.9,43.96,30564.0
2023-11-28,43.97,43.97,43.645,43.67,7556.0
2023-11-29,43.68,43.68,43.38,43.53,25158.0
2023-11-30,44.065,44.065,43.425,43.425,2793.0
2023-12-01,43.905,43.97,43.81,43.835,3814.0
2023-12-04,44.44,44.44,43.07,43.565,55242.0
2023-12-05,44.17,44.365,43.8,44.095,8907.0
2023-12-06,44.13,44.165,43.95,44.005,4828.0
2023-12-07,44.26,44.41,44.26,44.41,1904.0
2023-12-08,44.34,44.34,43.88,43.95,5563.0
2023-12-11,44.215,44.285,44.015,44.285,9473.0
2023-12-12,44.55,44.55,44.34,44.355,5232.0
2023-12-13,44.48,44.77,44.48,44.55,3417.0
2023-12-14,44.905,44.905,43.795,43.865,4479.0
2023-12-15,44.085,44.215,43.73,43.73,793.0
2023-12-18,44.085,44.155,43.645,43.75,7512.0
2023-12-19,44.085,44.085,43.685,43.685,3096.0
2023-12-20,43.645,43.645,43.21,43.38,12240.0
2023-12-21,43.51,43.51,43.21,43.395,3908.0
2023-12-22,43.405,43.405,43.15,43.255,4820.0
2023-12-27,43.325,43.325,43.025,43.035,85044.0
2023-12-28,43.01,43.44,42.94,43.01,1744.0
2023-12-29,43.515,43.515,43.23,43.23,312.0
2024-01-02,43.51,43.51,43.25,43.35,272.0
2024-01-03,43.865,43.925,43.04,43.845,3765.0
2024-01-04,44.12,44.12,43.625,43.625,918.0
2024-01-05,44.085,44.085,44.015,44.015,1149.0
2024-01-08,44.005,44.005,43.84,43.845,949.0
2024-01-09,43.845,44.015,43.845,44.015,918.0
2024-01-10,44.015,44.37,44.015,44.015,1127.0
2024-01-11,44.37,44.37,44.035,44.035,4486.0
2024-01-12,44.425,44.645,44.08,44.14,1910.0
2024-01-15,44.52,46.145,44.245,44.405,5440.0
2024-01-16,45.295,45.295,44.63,44.77,1841.0
2024-01-17,45.105,45.105,44.815,44.945,430.0
2024-01-18,45.055,45.195,44.87,44.87,3070.0
2024-01-19,44.975,45.15,44.905,44.94,1997.0
2024-01-22,46.145,46.145,45.135,45.17,5216.0
2024-01-23,45.345,45.62,45.195,45.26,6521.0
2024-01-24,45.675,45.685,45.445,45.54,4727.0
2024-01-25,45.65,45.65,45.345,45.345,8342.0
2024-01-29,45.57,45.765,45.445,45.47,9515.0
2024-01-30,45.525,45.55,45.47,45.47,12507.0
2024-01-31,45.615,46.01,45.615,45.94,4943.0
2024-02-01,46.05,46.05,45.8,45.94,3180.0
2024-02-02,46.145,46.26,45.975,46.065,5852.0
2024-02-05,46.995,46.995,46.485,46.485,3003.0
2024-02-06,46.935,46.935,46.345,46.345,2866.0
2024-02-07,46.46,46.46,46.14,46.22,3948.0
2024-02-08,46.325,46.565,46.3,46.345,463.0
2024-02-09,46.435,46.78,46.435,46.63,7393.0
2024-02-12,46.575,46.585,46.4,46.45,885.0
2024-02-13,46.54,46.54,46.36,46.53,1226.0
2024-02-14,46.745,46.78,46.53,46.55,1067.0
2024-02-15,46.585,46.86,46.575,46.71,4334.0
2024-02-16,46.77,46.77,46.495,46.495,3695.0
2024-02-19,46.87,46.88,46.23,46.28,5435.0
2024-02-20,46.28,46.56,46.28,46.31,6294.0
2024-02-21,46.355,46.53,46.175,46.175,7301.0
2024-02-22,46.335,46.565,46.335,46.435,4381.0
2024-02-23,46.71,46.72,46.47,46.61,1932.0
2024-02-26,47.165,47.165,46.64,46.755,1396.0
2024-02-27,47.065,47.065,46.77,46.905,8397.0
2024-02-28,46.905,47.04,46.88,46.97,4685.0
2024-02-29,47.02,47.46,47.02,47.13,1995.0
2024-03-01,48.135,48.135,47.14,47.245,2721.0
2024-03-04,47.245,47.395,46.705,47.395,1764.0
2024-03-05,47.67,47.675,47.3,47.425,3543.0
2024-03-06,47.365,47.365,47.06,47.06,8460.0
2024-03-07,47.05,47.3,47.005,47.03,3571.0
2024-03-08,47.05,47.435,46.53,46.53,5708.0
2024-03-11,46.89,46.89,46.565,46.73,1933.0
2024-03-12,46.745,46.78,46.62,46.735,5697.0
2024-03-13,46.735,47.085,46.735,46.845,3974.0
2024-03-14,47.04,47.04,46.81,46.94,7358.0
2024-03-15,47.285,47.285,47.115,47.12,2801.0
2024-03-18,47.14,47.15,47.085,47.105,1404.0
2024-03-19,47.37,47.37,47.14,47.29,2974.0
2024-03-20,47.585,47.73,47.54,47.585,3297.0
2024-03-21,47.925,47.925,47.23,47.24,5522.0
2024-03-22,47.945,48.0,47.48,47.81,5387.0
2024-03-25,47.81,47.935,47.57,47.71,18149.0
2024-03-26,47.755,47.755,47.41,47.515,4744.0
2024-03-27,47.57,47.945,47.56,47.65,6115.0
2024-03-28,48.61,48.61,47.81,47.83,6464.0
2024-04-02,48.105,48.27,47.935,48.0,6720.0
2024-04-03,47.97,48.005,47.735,47.735,360.0
2024-04-04,47.995,47.995,47.19,47.395,5911.0
2024-04-05,47.405,47.405,47.0,47.15,2321.0
2024-04-08,47.565,47.565,47.09,47.15,10206.0
2024-04-09,47.25,47.28,47.015,47.045,1524.0
2024-04-10,47.09,47.24,46.955,46.955,1661.0
2024-04-11,47.69,47.735,47.295,47.35,2181.0
2024-04-12,47.42,47.46,47.18,47.285,6702.0
2024-04-15,47.7,47.7,47.26,47.285,6607.0
2024-04-16,47.24,47.295,47.17,47.225,5198.0
2024-04-17,47.225,47.44,47.15,47.36,13233.0
2024-04-18,47.405,47.405,46.89,47.07,66657.0
2024-04-19,47.07,47.6,46.755,46.845,7759.0
2024-04-22,46.845,47.055,46.845,47.055,12465.0
2024-04-23,47.17,47.285,47.015,47.19,15950.0
2024-04-24,47.69,47.69,47.145,47.26,34429.0
2024-04-26,47.565,48.58,46.79,46.835,16882.0
2024-04-29,47.77,47.77,46.585,46.695,11319.0
2024-04-30,46.945,47.045,46.74,47.045,9192.0
2024-05-01,47.69,47.69,46.81,47.235,7260.0
2024-05-02,47.27,47.27,46.565,46.685,3575.0
2024-05-03,47.02,47.02,46.18,46.18,10241.0
2024-05-06,46.18,46.57,46.065,46.355,10158.0
2024-05-07,46.505,46.705,46.415,46.615,7234.0
2024-05-08,47.175,47.175,47.005,47.115,1293.0
2024-05-09,47.63,47.63,47.05,47.085,2518.0
2024-05-10,47.13,47.22,47.05,47.195,2815.0
2024-05-13,47.285,47.42,47.285,47.295,1909.0
2024-05-14,47.475,47.475,47.205,47.205,7221.0
2024-05-15,47.25,47.25,46.93,46.975,12707.0
2024-05-16,46.975,46.975,46.67,46.915,6402.0
2024-05-17,46.885,47.005,46.885,46.95,2697.0
2024-05-20,46.95,47.085,46.67,46.825,14007.0
2024-05-21,47.02,47.175,46.885,47.07,4778.0
2024-05-22,47.165,47.165,46.795,46.925,5786.0
2024-05-23,47.175,47.295,47.165,47.195,1297.0
2024-05-24,47.295,47.295,46.985,47.16,6578.0
2024-05-27,47.285,47.295,46.76,46.815,3366.0
2024-05-28,46.86,46.86,46.59,46.59,4829.0
2024-05-29,46.65,46.75,46.39,46.535,4985.0
2024-05-30,46.535,46.535,46.4,46.46,5593.0
2024-05-31,46.46,46.46,46.21,46.225,6132.0
2024-06-03,46.625,46.885,46.625,46.735,2704.0
2024-06-04,46.735,46.735,46.115,46.315,7916.0
2024-06-05,46.8,46.8,46.42,46.585,7582.0
2024-06-06,46.6,46.72,46.53,46.72,2938.0
2024-06-07,46.82,46.82,46.55,46.685,5516.0
2024-06-11,46.82,47.355,46.82,47.31,3993.0
2024-06-12,47.31,47.31,46.855,46.95,8011.0
2024-06-13,46.955,47.01,46.455,46.55,5848.0
2024-06-14,46.73,46.75,46.585,46.665,3167.0
2024-06-17,46.685,47.14,46.685,46.81,4662.0
2024-06-18,46.81,47.055,46.795,46.91,3701.0
2024-06-19,46.83,46.83,46.375,46.41,3839.0
2024-06-20,46.685,46.685,46.385,46.455,6855.0
2024-06-21,46.365,46.955,46.365,46.955,3988.0
2024-06-24,47.095,47.175,46.855,46.965,8302.0
2024-06-25,47.23,47.23,47.0,47.0,2329.0
2024-06-26,47.185,47.185,46.64,46.71,4040.0
2024-06-27,46.65,46.95,46.63,46.765,7588.0
2024-06-28,47.095,47.1,46.875,47.085,1722.0
2024-07-01,46.575,46.95,46.575,46.95,2825.0
2024-07-02,46.965,46.965,46.585,46.685,11890.0
2024-07-03,46.915,47.25,46.43,46.615,5866.0
2024-07-04,46.615,46.615,46.075,46.295,3623.0
2024-07-05,46.34,46.34,46.02,46.065,7074.0
2024-07-08,46.11,46.145,45.645,46.055,2316.0
2024-07-09,46.1,46.185,46.075,46.085,7650.0
2024-07-10,46.13,46.13,45.92,46.01,17479.0
2024-07-11,46.245,46.245,46.03,46.03,9688.0
2024-07-12,46.255,46.365,46.23,46.275,15615.0
2024-07-15,46.275,46.675,46.275,46.355,9034.0
2024-07-16,46.695,46.695,46.475,46.605,12118.0
2024-07-17,47.005,47.17,46.915,46.96,8777.0
2024-07-18,47.335,47.335,47.015,47.08,13044.0
2024-07-19,47.215,47.215,46.915,46.985,9321.0
2024-07-22,47.08,47.195,46.83,47.18,8274.0
2024-07-23,47.19,47.635,47.19,47.625,19127.0
2024-07-24,47.625,47.655,47.455,47.655,7946.0
2024-07-25,47.655,47.845,47.635,47.835,6530.0
2024-07-26,47.83,47.83,47.545,47.71,3731.0
2024-07-29,47.515,48.33,47.515,48.33,2342.0
2024-07-30,48.33,48.33,48.1,48.1,34895.0
2024-07-31,48.34,48.73,48.34,48.725,20642.0
2024-08-01,48.77,48.85,48.695,48.76,7993.0
2024-08-02,48.77,48.77,48.385,48.46,15625.0
2024-08-05,48.62,48.62,47.765,47.91,7911.0
2024-08-06,47.82,47.83,47.18,47.445,13818.0
2024-08-07,47.425,47.425,47.07,47.36,6759.0
2024-08-08,47.36,47.36,46.68,46.785,7936.0
2024-08-09,47.39,47.39,47.225,47.315,11272.0
2024-08-12,47.745,47.745,47.405,47.49,2088.0
2024-08-13,47.49,47.69,47.39,47.39,6021.0
2024-08-14,47.635,47.665,47.455,47.625,5857.0
2024-08-15,48.015,48.075,47.71,47.71,3454.0
2024-08-16,48.235,48.36,48.13,48.185,9756.0
2024-08-19,48.185,48.185,47.71,47.84,2519.0
2024-08-20,47.93,47.93,47.6,47.6,3384.0
2024-08-21,47.6,47.735,47.425,47.515,8168.0
2024-08-22,47.545,48.015,47.545,47.82,4047.0
2024-08-23,47.91,48.085,47.91,48.07,24054.0
2024-08-26,48.06,48.07,47.645,47.8,8229.0
2024-08-27,47.93,47.93,47.625,47.83,2970.0
2024-08-28,47.875,47.875,47.555,47.765,5472.0
2024-08-29,47.855,47.92,47.71,47.71,6569.0
2024-08-30,47.755,47.855,47.635,47.765,9585.0
2024-09-02,48.625,48.625,48.185,48.27,5621.0
2024-09-03,48.16,48.555,48.125,48.555,17627.0
2024-09-04,48.54,48.565,48.05,48.14,21958.0
2024-09-05,48.465,48.465,48.08,48.17,6537.0
2024-09-06,48.19,48.215,47.895,48.105,9655.0
2024-09-09,48.095,48.3,47.985,48.21,7564.0
2024-09-10,48.735,49.0,48.485,48.615,4038.0
2024-09-11,48.805,48.815,48.56,48.56,5042.0
2024-09-12,48.56,48.865,48.56,48.575,10798.0
2024-09-13,48.67,48.725,48.45,48.725,7940.0
2024-09-16,48.9,49.12,48.815,48.955,1993.0
2024-09-17,48.955,48.955,48.66,48.79,2904.0
2024-09-18,48.91,49.4,48.52,48.68,8721.0
2024-09-19,48.65,48.735,48.33,48.33,4614.0
2024-09-20,48.375,48.63,48.375,48.565,10254.0
2024-09-23,48.565,48.605,48.33,48.465,3625.0
2024-09-24,48.51,49.045,48.125,48.125,4325.0
2024-09-25,48.45,48.45,47.895,48.095,5055.0
2024-09-26,48.2,48.455,48.025,48.255,5484.0
2024-09-27,48.255,48.32,47.96,48.225,7142.0
2024-09-30,48.225,48.225,47.655,47.72,9900.0
2024-10-01,48.63,48.63,47.74,47.97,12978.0
2024-10-02,48.48,48.48,47.615,47.97,8984.0
2024-10-03,48.345,48.475,48.29,48.43,7407.0
2024-10-04,48.43,48.45,48.245,48.43,1899.0
2024-10-07,48.72,48.97,48.645,48.645,5335.0
2024-10-08,48.655,49.165,48.655,48.92,4457.0
2024-10-09,48.97,49.285,48.94,49.155,4917.0
2024-10-10,49.36,49.61,49.36,49.44,6565.0
2024-10-11,49.425,49.425,49.09,49.22,3431.0
2024-10-14,49.405,49.655,49.08,49.23,65952.0
2024-10-15,50.535,50.535,49.5,49.82,18801.0
2024-10-16,50.565,50.565,49.555,49.555,16135.0
2024-10-17,49.555,50.415,49.555,49.895,27208.0
2024-10-18,50.11,50.22,49.885,49.905,8113.0
2024-10-21,50.445,50.445,49.96,49.99,3331.0
2024-10-22,50.415,50.425,49.885,50.075,7806.0
2024-10-23,50.165,50.165,49.86,49.935,3276.0
2024-10-24,50.455,50.465,50.12,50.12,5351.0
2024-10-25,49.925,50.415,49.925,50.38,9110.0
2024-10-28,50.855,50.945,50.36,50.53,2680.0
2024-10-29,50.62,50.76,50.51,50.585,2263.0
2024-10-30,50.825,50.89,50.595,50.855,6366.0
2024-10-31,50.695,50.695,50.4,50.4,14299.0
2024-11-01,50.37,50.37,49.925,49.98,7432.0
2024-11-04,49.905,49.905,49.59,49.795,3946.0
2024-11-05,50.06,50.305,49.82,49.82,4013.0
2024-11-06,50.06,51.46,47.47,47.47,17811.0
2024-11-07,51.09,51.31,50.62,50.62,26234.0
2024-11-08,50.715,50.715,49.98,50.325,16553.0
2024-11-11,50.825,52.71,50.825,51.265,13217.0
2024-11-12,51.07,51.59,50.82,51.525,19265.0
2024-11-13,51.65,51.815,51.47,51.64,4681.0
2024-11-14,51.77,52.535,51.77,52.05,13932.0
2024-11-15,52.44,52.45,52.04,52.04,3079.0
2024-11-18,52.04,52.04,51.62,51.8,7402.0
2024-11-19,51.825,51.855,51.405,51.675,13990.0
2024-11-20,51.535,51.535,51.035,51.31,9980.0
2024-11-21,52.06,52.06,51.38,51.51,6266.0
2024-11-22,51.51,52.005,51.51,51.835,9772.0
2024-11-25,51.94,52.03,51.725,51.78,18730.0
2024-11-26,52.245,52.805,52.245,52.275,19048.0
2024-11-27,52.925,52.955,52.61,52.645,12431.0
2024-11-28,52.665,52.775,52.47,52.675,4884.0
2024-11-29,52.775,52.775,52.33,52.48,40314.0
2024-12-02,52.775,52.775,52.48,52.495,3071.0
2024-12-03,52.505,53.01,52.505,52.695,4911.0
2024-12-04,53.095,53.15,52.52,52.83,3544.0
2024-12-05,53.15,53.225,52.885,52.905,5975.0
2024-12-06,52.745,53.035,52.64,52.735,6164.0
2024-12-09,52.735,53.335,52.735,53.3,7363.0
2024-12-10,53.335,53.335,52.55,52.755,15761.0
2024-12-11,53.1,53.345,52.905,53.175,15140.0
2024-12-12,53.185,53.29,52.565,52.765,6967.0
2024-12-13,53.01,53.095,52.765,53.0,5685.0
2024-12-16,53.0,53.0,52.765,52.82,4696.0
2024-12-17,52.915,52.915,52.66,52.68,9565.0
2024-12-18,52.795,53.195,52.795,53.1,5181.0
2024-12-19,52.68,52.83,52.54,52.55,7642.0
2024-12-20,52.585,52.725,52.455,52.575,13042.0
2024-12-23,52.575,53.16,52.575,52.865,14087.0
2024-12-24,53.26,53.475,53.195,53.475,12552.0
2024-12-27,53.475,53.825,53.475,53.675,4520.0
2024-12-30,53.545,53.545,53.065,53.065,8238.0
2024-12-31,53.26,53.26,52.865,53.12,2195.0
2025-01-02,53.445,53.445,52.935,53.06,1489.0
2025-01-03,53.06,53.06,52.48,52.755,1279.0
2025-01-06,53.06,53.15,52.775,53.01,10043.0
2025-01-07,53.15,53.2,52.84,52.935,7765.0
2025-01-08,53.145,53.16,52.84,52.84,3230.0
2025-01-09,52.935,53.4,52.935,53.115,7675.0
2025-01-10,53.115,53.415,53.1,53.145,5575.0
2025-01-13,53.18,53.18,52.84,52.9,2106.0
2025-01-14,52.9,53.16,52.86,52.86,4651.0
2025-01-15,53.235,53.265,52.905,52.925,2137.0
2025-01-16,53.285,53.35,53.03,53.22,3317.0
2025-01-17,53.22,53.785,53.22,53.785,3642.0
2025-01-20,53.99,53.99,53.56,53.765,5565.0
2025-01-21,53.85,53.88,53.315,53.37,11997.0
2025-01-22,53.785,53.88,53.55,53.635,12447.0
2025-01-23,53.765,53.86,53.51,53.86,4177.0
2025-01-24,54.07,54.07,53.315,53.315,26105.0
2025-01-28,53.315,54.36,53.315,54.03,14780.0
2025-01-29,54.17,54.22,53.935,54.075,5836.0
2025-01-30,54.075,54.305,53.925,53.975,8228.0
2025-01-31,54.425,54.73,54.135,54.255,9767.0
2025-02-03,54.255,54.915,54.255,54.575,7481.0
2025-02-04,54.59,54.72,54.28,54.305,8418.0
2025-02-05,54.555,54.775,53.76,53.92,3186.0
2025-02-06,53.93,54.165,53.845,54.15,10168.0
2025-02-07,54.565,54.565,53.845,54.065,19397.0
2025-02-10,54.51,54.51,53.885,54.045,8227.0
2025-02-11,54.255,54.255,53.885,54.16,17999.0
2025-02-12,54.1,54.165,53.845,53.845,9328.0
2025-02-13,53.845,54.165,53.835,54.1,11213.0
2025-02-14,54.055,54.1,53.845,54.025,16073.0
2025-02-17,54.235,54.235,53.18,53.285,5569.0
2025-02-18,53.615,53.705,53.38,53.39,12970.0
2025-02-19,53.8,53.92,53.4,53.4,6696.0
2025-02-20,53.41,54.235,53.41,53.94,9508.0
2025-02-21,54.035,54.15,53.38,53.515,5347.0
2025-02-24,53.335,53.685,53.335,53.455,19114.0
2025-02-25,53.465,53.635,53.43,53.53,8612.0
2025-02-26,53.685,53.835,53.435,53.835,2568.0
2025-02-27,53.845,54.015,53.625,54.015,14528.0
2025-02-28,54.225,54.395,54.035,54.395,21564.0
2025-03-03,54.395,54.975,54.395,54.745,6034.0
2025-03-04,54.88,54.88,54.47,54.47,6410.0
2025-03-05,54.725,54.725,53.38,53.57,6120.0
2025-03-06,53.915,53.915,53.02,53.055,8020.0
2025-03-07,53.265,53.265,52.62,52.905,86595.0
2025-03-10,52.925,53.19,52.915,53.125,11054.0
2025-03-11,53.335,53.335,52.515,53.0,6678.0
2025-03-12,53.21,53.21,52.03,52.065,14365.0
2025-03-13,52.275,52.275,51.545,51.695,9493.0
2025-03-14,51.76,51.78,51.525,51.685,5485.0
2025-03-17,51.885,51.885,51.56,51.78,10686.0
2025-03-18,51.82,52.04,51.82,52.0,10487.0
2025-03-19,51.865,51.935,51.64,51.705,26121.0
2025-03-20,52.18,52.37,51.95,52.19,14819.0
2025-03-21,52.76,52.76,52.23,52.495,10007.0
2025-03-24,52.675,53.57,52.39,52.62,17417.0
2025-03-25,53.03,53.04,52.78,52.905,11224.0
2025-03-26,52.81,52.81,52.475,52.495,10171.0
2025-03-27,52.495,52.745,52.42,52.42,4567.0
2025-03-28,52.63,52.845,52.495,52.76,9337.0
2025-03-31,52.745,52.745,51.735,51.82,9129.0
2025-04-01,52.705,52.77,52.36,52.36,4466.0
2025-04-02,54.29,54.3,52.135,52.135,3184.0
2025-04-03,51.98,52.66,51.625,51.625,13239.0
2025-04-04,52.15,52.15,50.255,51.1,32339.0
2025-04-07,50.78,50.78,48.675,48.79,20671.0
2025-04-08,50.78,50.86,49.775,50.465,53862.0
2025-04-09,51.24,51.24,48.72,48.81,13899.0
2025-04-10,48.96,51.795,48.385,50.85,15317.0
2025-04-11,49.64,51.05,49.305,50.31,8038.0
2025-04-14,50.78,50.78,49.64,49.765,38836.0
2025-04-15,49.73,50.015,49.4,49.41,19901.0
2025-04-16,49.41,49.595,49.18,49.18,42805.0
2025-04-17,49.03,51.635,48.76,49.22,13889.0
2025-04-22,51.675,51.675,47.6,47.725,9685.0
2025-04-23,47.82,49.825,47.82,49.335,8292.0
2025-04-24,54.615,54.615,49.345,49.535,4374.0
2025-04-28,49.825,49.86,49.46,49.46,12577.0
2025-04-29,49.785,51.93,49.585,49.595,7854.0
2025-04-30,49.71,50.16,49.71,49.9,16006.0
2025-05-01,49.92,50.59,49.92,50.58,14132.0
2025-05-02,50.195,50.57,49.99,50.485,6484.0
2025-05-05,51.07,51.07,49.99,49.99,8752.0
2025-05-06,50.05,50.375,49.94,50.065,9467.0
2025-05-07,50.27,50.27,49.77,49.77,9937.0
2025-05-08,52.25,52.25,50.29,50.405,9231.0
2025-05-09,50.87,50.995,50.57,50.82,8741.0
2025-05-12,50.625,50.86,50.475,50.655,15223.0
2025-05-13,51.44,51.475,50.925,51.16,5597.0
2025-05-14,51.16,51.16,50.3,50.355,7431.0
2025-05-15,50.77,50.77,50.28,50.59,7276.0
2025-05-16,50.85,51.1,50.79,50.89,13589.0
2025-05-19,50.945,51.285,50.945,51.015,5915.0
2025-05-20,51.005,51.285,50.84,51.06,9254.0
2025-05-21,51.265,51.64,50.87,50.88,10348.0
2025-05-22,51.205,51.255,50.485,50.53,5814.0
2025-05-23,50.62,52.275,50.185,50.34,8238.0
2025-05-26,50.065,51.305,49.585,49.94,8728.0
2025-05-27,50.145,50.675,49.825,50.065,8382.0
2025-05-28,50.76,50.88,50.53,50.625,10059.0
2025-05-29,51.09,51.235,50.85,51.04,8150.0
2025-05-30,51.06,51.06,50.56,50.675,8886.0
2025-06-02,50.965,51.535,50.33,50.33,11364.0
2025-06-03,50.075,50.6,50.065,50.385,5680.0
2025-06-04,50.895,50.895,50.595,50.895,6733.0
2025-06-05,50.885,50.885,50.26,50.39,5166.0
2025-06-06,50.39,50.585,50.235,50.38,6973.0
2025-06-10,50.37,50.7,50.37,50.66,4232.0
2025-06-11,50.66,50.905,50.605,50.74,7708.0
2025-06-12,51.71,51.72,50.615,50.8,3761.0
2025-06-13,50.79,50.965,50.605,50.965,7470.0
2025-06-16,51.12,51.12,50.79,50.79,4385.0
2025-06-17,50.895,50.895,50.33,50.33,14619.0
2025-06-18,50.36,50.72,50.36,50.485,5836.0
2025-06-19,50.615,50.77,50.195,50.43,14829.0
2025-06-20,50.575,50.575,50.255,50.3,5318.0
2025-06-23,50.42,51.175,50.42,50.975,10791.0
2025-06-24,52.005,52.005,50.845,50.945,11544.0
2025-06-25,50.935,51.245,50.915,51.245,4510.0
2025-06-26,50.885,51.39,50.7,50.74,7591.0
2025-06-27,50.895,51.05,50.535,50.7,12040.0
2025-06-30,50.7,51.11,50.7,50.75,8378.0
2025-07-01,50.75,51.05,50.72,50.925,6832.0
2025-07-02,50.91,51.245,50.91,51.225,4592.0
2025-07-03,51.685,51.685,50.93,51.225,9705.0
2025-07-04,51.275,51.285,51.04,51.06,6319.0
2025-07-07,50.9,51.665,50.805,51.45,4556.0
2025-07-08,51.585,51.585,51.225,51.43,11782.0
2025-07-09,51.43,51.555,51.215,51.245,4243.0
2025-07-10,51.47,51.92,51.095,51.095,11610.0
2025-07-11,51.195,51.195,50.9,51.135,5340.0
2025-07-14,51.89,52.37,50.765,50.86,5509.0
2025-07-15,51.35,51.45,51.095,51.095,10488.0
2025-07-16,54.61,54.61,50.94,51.195,11639.0
2025-07-17,51.195,51.765,51.195,51.685,8455.0
2025-07-18,51.705,52.075,51.705,51.88,8243.0
2025-07-21,54.425,54.425,51.555,51.725,16695.0
2025-07-22,52.4,52.4,51.41,51.725,31125.0
2025-07-23,51.9,52.055,51.275,51.275,14638.0
2025-07-24,51.235,51.37,50.97,51.175,9788.0
2025-07-25,51.41,51.545,51.265,51.545,8473.0
2025-07-28,51.705,51.84,51.435,51.775,11584.0
2025-07-29,51.89,52.0,51.695,51.84,5091.0
2025-07-30,51.89,52.0,51.81,51.86,7119.0
2025-07-31,52.37,52.37,51.81,51.81,24548.0
2025-08-01,51.98,52.015,51.82,51.9,3535.0
2025-08-04,51.975,52.9,51.165,51.165,10643.0
2025-08-05,51.995,51.995,51.5,51.755,2886.0
2025-08-06,51.755,51.755,51.295,51.295,7865.0
2025-08-07,51.295,51.42,51.08,51.135,6338.0
2025-08-08,51.145,51.145,50.93,51.08,6391.0
2025-08-11,51.08,51.755,51.08,51.11,7545.0
2025-08-12,51.145,51.375,51.135,51.375,5996.0
2025-08-13,51.755,51.755,51.205,51.345,9380.0
2025-08-14,51.45,51.55,51.415,51.54,9048.0
2025-08-15,51.67,51.955,51.67,51.955,8446.0
2025-08-18,51.67,51.865,51.67,51.825,6249.0
2025-08-19,51.955,52.15,51.825,52.08,8252.0
2025-08-20,52.15,52.625,52.15,52.525,4676.0
2025-08-21,52.8,52.91,52.68,52.83,7362.0
2025-08-22,52.83,53.145,52.555,52.76,22254.0
2025-08-25,53.145,53.145,52.565,52.605,12197.0
2025-08-26,52.69,52.86,52.05,52.35,19820.0
2025-08-27,52.355,52.415,52.045,52.395,8886.0
2025-08-28,52.435,52.435,52.05,52.385,14780.0
2025-08-29,52.395,52.405,51.995,52.07,15751.0
2025-09-01,52.09,52.25,51.765,51.965,6169.0
2025-09-02,51.985,52.14,51.775,51.975,14578.0
2025-09-03,52.025,52.025,51.67,51.67,12207.0
2025-09-04,52.11,52.11,51.505,51.895,13549.0
2025-09-05,52.05,52.13,51.92,52.05,14016.0
2025-09-08,53.435,57.175,51.705,51.725,7215.0
2025-09-09,51.615,51.875,51.23,51.23,13043.0
2025-09-10,51.495,51.775,51.435,51.525,15356.0
2025-09-11,51.625,51.625,51.455,51.455,8170.0
2025-09-12,51.615,51.615,51.23,51.43,17159.0
2025-09-15,51.455,51.465,51.05,51.1,9899.0
2025-09-16,51.14,51.14,50.865,51.09,9802.0
2025-09-17,51.09,51.09,50.765,50.865,5479.0
2025-09-18,50.765,51.555,50.765,51.485,14876.0
2025-09-19,51.855,51.855,51.35,51.475,10226.0
2025-09-22,51.755,51.775,51.39,51.615,10806.0
2025-09-23,51.625,51.685,51.455,51.605,2751.0
2025-09-24,51.455,51.655,51.15,51.15,8007.0
2025-09-25,52.445,52.595,51.455,51.465,7274.0
2025-09-26,51.475,51.94,51.475,51.625,8970.0
2025-09-29,52.545,52.545,51.785,51.875,3404.0
2025-09-30,51.895,51.905,51.41,51.565,8875.0
2025-10-01,51.585,51.805,51.455,51.455,5158.0
2025-10-02,51.765,51.855,51.705,51.705,21596.0
2025-10-03,52.04,52.04,51.65,51.68,7958.0
2025-10-06,51.68,52.08,51.58,51.81,2693.0
2025-10-07,51.81,51.84,51.58,51.61,6964.0
2025-10-08,52.03,52.07,51.77,52.03,6053.0
2025-10-09,52.03,52.03,51.72,51.73,4869.0
2025-10-10,51.85,52.02,51.84,51.9,3639.0
2025-10-13,52.03,52.24,51.84,52.13,14241.0
2025-10-14,52.24,52.35,51.88,52.2,3595.0
2025-10-15,52.24,52.785,52.24,52.45,8070.0
2025-10-16,52.625,52.745,52.43,52.575,14286.0
2025-10-17,52.575,52.725,52.29,52.45,6337.0
2025-10-20,52.565,52.705,52.38,52.635,5012.0
2025-10-21,52.725,52.805,52.515,52.605,10029.0
2025-10-22,52.48,53.255,52.48,53.225,6294.0
2025-10-23,53.72,53.72,53.025,53.265,4501.0
2025-10-24,53.265,53.265,52.885,53.245,4794.0
2025-10-27,53.235,53.72,52.975,53.105,12616.0
2025-10-28,53.105,53.105,52.675,52.675,8571.0
2025-10-29,52.865,52.865,52.1,52.21,6555.0
2025-10-30,52.865,52.865,51.72,52.03,15068.0
2025-10-31,52.865,53.72,51.95,51.98,9090.0
2025-11-03,53.225,53.225,51.83,52.11,6048.0
2025-11-04,52.11,52.11,51.78,51.85,4742.0
2025-11-05,52.21,52.34,52.12,52.18,17634.0
2025-11-06,52.18,52.4,52.0,52.25,6322.0
2025-11-07,52.11,52.42,52.11,52.41,11397.0
2025-11-10,52.41,52.49,52.12,52.19,8862.0
2025-11-11,52.21,52.52,52.11,52.5,11755.0
2025-11-12,52.71,52.94,52.54,52.93,19824.0
2025-11-13,53.02,53.04,52.69,52.93,9899.0
2025-11-14,52.94,52.94,52.49,52.51,5287.0
2025-11-17,52.67,52.72,52.45,52.69,10304.0
2025-11-18,52.45,52.7,52.4,52.55,3402.0
2025-11-19,52.55,52.57,52.19,52.57,8824.0
2025-11-20,53.1,53.1,52.47,52.7,10247.0
2025-11-21,52.71,52.78,52.4,52.78,6389.0
2025-11-24,53.33,53.33,52.95,53.07,5228.0
2025-11-25,53.5,53.5,53.05,53.07,6118.0
2025-11-26,53.94,53.94,53.05,53.48,6328.0