Date,Open,High,Low,Close,Volume
2023-11-30,45.85,45.85,45.835,45.835,3643.0
2023-12-01,45.845,45.845,45.845,45.845,26861.0
2023-12-04,45.855,45.855,45.85,45.85,6089.0
2023-12-05,45.85,45.855,45.85,45.855,1649.0
2023-12-06,45.87,45.87,45.87,45.87,11489.0
2023-12-07,45.9,45.9,45.88,45.89,40611.0
2023-12-08,45.9,45.9,45.9,45.9,62823.0
2023-12-11,45.915,45.915,45.9,45.905,8400.0
2023-12-12,45.915,45.915,45.905,45.905,6830.0
2023-12-13,45.915,45.915,45.915,45.915,10516.0
2023-12-14,45.935,45.935,45.915,45.925,5540.0
2023-12-15,45.935,45.935,45.935,45.935,219.0
2023-12-18,45.955,45.955,45.945,45.955,346.0
2023-12-19,45.955,45.955,45.955,45.955,2190.0
2023-12-20,45.96,45.96,45.955,45.96,2063.0
2023-12-21,45.96,45.96,45.96,45.96,70019.0
2023-12-22,45.97,45.97,45.96,45.96,10428.0
2023-12-27,46.01,46.01,45.98,46.01,82.0
2023-12-28,46.0,46.01,46.0,46.01,80.0
2023-12-29,46.025,46.025,46.015,46.015,11065.0
2024-01-02,46.01,46.055,46.01,46.045,18701.0
2024-01-03,46.045,46.045,46.045,46.045,38083.0
2024-01-04,46.055,46.055,46.055,46.055,6225.0
2024-01-05,46.065,46.065,46.065,46.065,13934.0
2024-01-08,46.075,46.075,46.065,46.075,5395.0
2024-01-09,46.08,46.08,46.065,46.075,2125.0
2024-01-10,46.09,46.09,46.075,46.09,1550.0
2024-01-11,46.09,46.09,46.08,46.08,75377.0
2024-01-12,46.09,46.1,46.08,46.1,1120.0
2024-01-15,46.09,46.11,46.09,46.1,3151.0
2024-01-16,46.11,46.12,46.11,46.11,2007.0
2024-01-17,46.11,46.13,46.11,46.13,2534.0
2024-01-18,46.12,46.13,46.12,46.13,6196.0
2024-01-19,46.13,46.135,46.13,46.135,38813.0
2024-01-22,46.145,46.155,46.145,46.155,11754.0
2024-01-23,46.145,46.155,46.145,46.155,10411.0
2024-01-24,46.165,46.165,46.165,46.165,9797.0
2024-01-25,46.175,46.175,46.175,46.175,8990.0
2024-01-29,46.195,46.195,46.185,46.185,848.0
2024-01-30,46.195,46.2,46.195,46.195,33275.0
2024-01-31,46.2,46.2,46.195,46.2,11618.0
2024-02-01,46.2,46.21,46.2,46.21,137061.0
2024-02-02,46.22,46.22,46.21,46.21,2518.0
2024-02-05,46.235,46.235,46.23,46.23,6281.0
2024-02-06,46.235,46.235,46.23,46.235,26457.0
2024-02-07,46.23,46.245,46.23,46.245,11168.0
2024-02-08,46.255,46.255,46.235,46.245,412.0
2024-02-09,46.245,46.265,46.245,46.255,11719.0
2024-02-12,46.275,46.275,46.275,46.275,770.0
2024-02-13,46.285,46.285,46.265,46.275,2419.0
2024-02-14,46.275,46.295,46.275,46.295,61665.0
2024-02-15,46.295,46.295,46.285,46.295,5162.0
2024-02-16,46.3,46.3,46.285,46.3,58238.0
2024-02-19,46.31,46.31,46.3,46.31,766.0
2024-02-20,46.33,46.33,46.31,46.31,2219.0
2024-02-21,46.33,46.33,46.32,46.32,400.0
2024-02-22,46.32,46.34,46.32,46.34,7213.0
2024-02-23,46.35,46.35,46.34,46.35,18531.0
2024-02-26,46.355,46.355,46.35,46.35,483.0
2024-02-27,46.35,46.365,46.35,46.365,1880.0
2024-02-28,46.375,46.375,46.355,46.375,12690.0
2024-02-29,46.365,46.385,46.365,46.385,6893.0
2024-03-01,46.39,46.39,46.38,46.39,8142.0
2024-03-04,46.4,46.4,46.39,46.4,6985.0
2024-03-05,46.4,46.41,46.39,46.4,42396.0
2024-03-06,46.41,46.41,46.4,46.4,11980.0
2024-03-07,46.42,46.43,46.41,46.43,1205.0
2024-03-08,46.41,46.43,46.41,46.43,720.0
2024-03-11,46.44,46.44,46.44,46.44,1.0
2024-03-12,46.445,46.445,46.44,46.445,2927.0
2024-03-13,46.44,46.44,46.44,46.44,11184.0
2024-03-14,46.455,46.465,46.445,46.465,3030.0
2024-03-15,46.465,46.465,46.455,46.465,13541.0
2024-03-18,46.485,46.485,46.465,46.465,27256.0
2024-03-19,46.475,46.495,46.475,46.495,4776.0
2024-03-20,46.485,46.485,46.485,46.485,2149.0
2024-03-21,46.51,46.51,46.495,46.51,17503.0
2024-03-22,46.51,46.51,46.495,46.51,12971.0
2024-03-25,46.51,46.53,46.51,46.52,9737.0
2024-03-26,46.53,46.53,46.52,46.52,991.0
2024-03-27,46.54,46.54,46.54,46.54,981.0
2024-03-28,46.55,46.55,46.55,46.55,60.0
2024-04-02,46.575,46.585,46.565,46.585,5644.0
2024-04-03,46.585,46.585,46.575,46.585,18160.0
2024-04-04,46.585,46.585,46.575,46.585,2060.0
2024-04-05,46.575,46.595,46.575,46.595,1366.0
2024-04-08,46.615,46.615,46.595,46.595,2113.0
2024-04-09,46.605,46.615,46.605,46.615,26930.0
2024-04-10,46.62,46.62,46.605,46.62,2410.0
2024-04-11,46.62,46.62,46.615,46.62,202.0
2024-04-12,46.64,46.64,46.62,46.64,5501.0
2024-04-15,46.65,46.65,46.65,46.65,1569.0
2024-04-16,46.65,46.65,46.64,46.64,5297.0
2024-04-17,46.66,46.67,46.65,46.65,28474.0
2024-04-18,46.67,46.67,46.66,46.67,2069.0
2024-04-19,46.66,46.68,46.66,46.66,22503.0
2024-04-22,46.67,46.685,46.67,46.68,7800.0
2024-04-23,46.68,46.695,46.68,46.685,4312.0
2024-04-24,46.705,46.705,46.695,46.695,1773.0
2024-04-26,46.715,46.715,46.715,46.715,231.0
2024-04-29,46.735,46.735,46.715,46.735,915.0
2024-04-30,46.735,46.735,46.725,46.725,28867.0
2024-05-01,46.73,46.74,46.72,46.73,56189.0
2024-05-02,46.75,46.76,46.75,46.76,10633.0
2024-05-03,46.74,46.76,46.74,46.76,9627.0
2024-05-06,46.78,46.78,46.76,46.76,7829.0
2024-05-07,46.785,46.785,46.785,46.785,2091.0
2024-05-08,46.785,46.785,46.785,46.785,15106.0
2024-05-09,46.785,46.795,46.785,46.795,8482.0
2024-05-10,46.795,46.795,46.795,46.795,5000.0
2024-05-13,46.815,46.815,46.795,46.795,31580.0
2024-05-14,46.825,46.825,46.815,46.815,24861.0
2024-05-15,46.835,46.835,46.825,46.825,106162.0
2024-05-16,46.845,46.845,46.835,46.845,4272.0
2024-05-17,46.835,46.845,46.835,46.845,4678.0
2024-05-20,46.86,46.86,46.845,46.86,12125.0
2024-05-21,46.86,46.87,46.86,46.87,100700.0
2024-05-22,46.87,46.88,46.87,46.88,19302.0
2024-05-23,46.88,46.88,46.87,46.88,6195.0
2024-05-24,46.89,46.89,46.88,46.89,2501.0
2024-05-27,46.91,46.91,46.9,46.91,2475.0
2024-05-28,46.91,46.91,46.9,46.9,505.0
2024-05-29,46.91,46.92,46.91,46.91,7058.0
2024-05-30,46.92,46.925,46.91,46.91,41022.0
2024-05-31,46.92,46.925,46.92,46.92,2162.0
2024-06-03,46.935,46.95,46.935,46.935,48327.0
2024-06-04,46.95,46.95,46.94,46.95,4181.0
2024-06-05,46.94,46.95,46.94,46.94,6720.0
2024-06-06,46.96,46.97,46.96,46.97,12650.0
2024-06-07,46.96,46.97,46.96,46.97,3292.0
2024-06-11,47.0,47.0,46.98,46.98,22538.0
2024-06-12,47.0,47.0,46.99,47.0,29453.0
2024-06-13,47.01,47.01,47.0,47.01,5601.0
2024-06-14,47.0,47.01,47.0,47.0,8703.0
2024-06-17,47.015,47.025,47.015,47.025,4598.0
2024-06-18,47.025,47.035,47.025,47.035,36996.0
2024-06-19,47.045,47.045,47.025,47.025,1807.0
2024-06-20,47.035,47.045,47.035,47.045,4566.0
2024-06-21,47.055,47.055,47.045,47.045,5051.0
2024-06-24,47.065,47.075,47.065,47.075,35871.0
2024-06-25,47.085,47.085,47.075,47.085,8488.0
2024-06-26,47.075,47.09,47.075,47.075,140484.0
2024-06-27,47.1,47.1,47.085,47.085,290.0
2024-06-28,47.1,47.1,47.085,47.085,1755.0
2024-07-01,47.09,47.11,47.09,47.1,4153.0
2024-07-02,47.12,47.12,47.11,47.12,4552.0
2024-07-03,47.13,47.13,47.11,47.13,1507.0
2024-07-04,47.14,47.14,47.12,47.13,417.0
2024-07-05,47.15,47.15,47.13,47.13,30.0
2024-07-08,47.165,47.165,47.15,47.165,10.0
2024-07-09,47.16,47.165,47.15,47.16,3666.0
2024-07-10,47.16,47.175,47.16,47.175,13069.0
2024-07-11,47.185,47.185,47.175,47.175,7074.0
2024-07-12,47.175,47.185,47.175,47.185,4824.0
2024-07-15,47.205,47.205,47.195,47.205,2879.0
2024-07-16,47.215,47.215,47.195,47.195,2895.0
2024-07-17,47.215,47.215,47.195,47.195,4043.0
2024-07-18,47.225,47.225,47.205,47.225,2021.0
2024-07-19,47.235,47.235,47.225,47.225,13581.0
2024-07-22,47.25,47.25,47.235,47.235,1599.0
2024-07-23,47.245,47.25,47.245,47.25,61084.0
2024-07-24,47.26,47.26,47.245,47.245,1261.0
2024-07-25,47.26,47.27,47.25,47.25,44767.0
2024-07-26,47.27,47.27,47.26,47.27,5862.0
2024-07-29,47.29,47.29,47.27,47.27,1021.0
2024-07-30,47.3,47.3,47.28,47.28,6.0
2024-07-31,47.3,47.3,47.28,47.3,10218.0
2024-08-01,47.3,47.325,47.3,47.315,155572.0
2024-08-02,47.325,47.325,47.315,47.325,29297.0
2024-08-05,47.335,47.345,47.325,47.345,4062.0
2024-08-06,47.345,47.345,47.325,47.325,40226.0
2024-08-07,47.355,47.355,47.335,47.345,13071.0
2024-08-08,47.365,47.365,47.355,47.365,11199.0
2024-08-09,47.365,47.375,47.365,47.365,123279.0
2024-08-12,47.385,47.385,47.365,47.375,6255.0
2024-08-13,47.385,47.39,47.385,47.39,30657.0
2024-08-14,47.4,47.4,47.385,47.39,39960.0
2024-08-15,47.4,47.41,47.39,47.39,10780.0
2024-08-16,47.41,47.42,47.41,47.42,211741.0
2024-08-19,47.44,47.44,47.42,47.42,1012.0
2024-08-20,47.42,47.43,47.42,47.42,8643.0
2024-08-21,47.44,47.44,47.43,47.44,12724.0
2024-08-22,47.44,47.44,47.44,47.44,209.0
2024-08-23,47.45,47.46,47.44,47.46,23714.0
2024-08-26,47.47,47.475,47.47,47.47,2595.0
2024-08-27,47.47,47.475,47.47,47.47,4074.0
2024-08-28,47.485,47.485,47.475,47.485,4877.0
2024-08-29,47.495,47.505,47.475,47.485,13860.0
2024-08-30,47.505,47.505,47.495,47.505,2325.0
2024-09-02,47.53,47.53,47.51,47.53,15281.0
2024-09-03,47.53,47.53,47.51,47.53,47.0
2024-09-04,47.53,47.53,47.52,47.53,6517.0
2024-09-05,47.54,47.56,47.54,47.55,26208.0
2024-09-06,47.56,47.56,47.54,47.55,1566.0
2024-09-09,47.56,47.565,47.55,47.56,252751.0
2024-09-10,47.56,47.565,47.56,47.565,7250.0
2024-09-11,47.575,47.575,47.56,47.56,1752.0
2024-09-12,47.575,47.585,47.575,47.585,26443.0
2024-09-13,47.595,47.595,47.595,47.595,2726.0
2024-09-16,47.605,47.605,47.595,47.595,17147.0
2024-09-17,47.615,47.615,47.595,47.595,20550.0
2024-09-18,47.605,47.625,47.605,47.605,22605.0
2024-09-19,47.635,47.635,47.625,47.625,1122.0
2024-09-20,47.625,47.645,47.625,47.645,1429.0
2024-09-23,47.645,47.655,47.635,47.645,135873.0
2024-09-24,47.655,47.655,47.645,47.655,4980.0
2024-09-25,47.645,47.655,47.645,47.655,2468.0
2024-09-26,47.66,47.67,47.66,47.67,1410.0
2024-09-27,47.68,47.68,47.67,47.67,9384.0
2024-09-30,47.69,47.69,47.67,47.68,1976.0
2024-10-01,47.7,47.7,47.685,47.695,58236.0
2024-10-02,47.71,47.71,47.695,47.695,3491.0
2024-10-03,47.73,47.73,47.71,47.71,7484.0
2024-10-04,47.74,47.74,47.72,47.74,2220.0
2024-10-07,47.73,47.73,47.72,47.72,10859.0
2024-10-08,47.73,47.74,47.73,47.73,11173.0
2024-10-09,47.73,47.75,47.73,47.74,1502.0
2024-10-10,47.76,47.76,47.74,47.75,22811.0
2024-10-11,47.76,47.78,47.76,47.78,166515.0
2024-10-14,47.76,47.78,47.76,47.76,40223.0
2024-10-15,47.78,47.79,47.77,47.79,35025.0
2024-10-16,47.78,47.795,47.78,47.78,92708.0
2024-10-17,47.795,47.815,47.795,47.795,10700.0
2024-10-18,47.805,47.825,47.805,47.805,2764.0
2024-10-21,47.825,47.825,47.805,47.815,9254.0
2024-10-22,47.835,47.835,47.825,47.835,2773.0
2024-10-23,47.825,47.835,47.825,47.835,19893.0
2024-10-24,47.855,47.865,47.855,47.855,13414.0
2024-10-25,47.865,47.875,47.865,47.875,215958.0
2024-10-28,47.875,47.885,47.875,47.875,7949.0
2024-10-29,47.885,47.885,47.875,47.875,23.0
2024-10-30,47.885,47.895,47.885,47.885,4660.0
2024-10-31,47.895,47.91,47.895,47.895,461.0
2024-11-01,47.915,47.925,47.905,47.925,58558.0
2024-11-04,47.925,47.925,47.905,47.925,9115.0
2024-11-05,47.925,47.925,47.915,47.915,165.0
2024-11-06,47.935,47.935,47.925,47.925,60553.0
2024-11-07,47.935,47.94,47.935,47.94,6587.0
2024-11-08,47.95,47.95,47.94,47.94,21444.0
2024-11-11,47.95,47.96,47.94,47.96,49683.0
2024-11-12,47.97,47.97,47.95,47.95,299197.0
2024-11-13,47.96,47.97,47.96,47.96,3232.0
2024-11-14,47.99,47.99,47.97,47.97,13436.0
2024-11-15,47.99,48.0,47.98,47.98,15642.0
2024-11-18,48.0,48.01,48.0,48.0,9800.0
2024-11-19,48.01,48.01,48.0,48.01,2877.0
2024-11-20,47.99,48.01,47.99,48.01,8411.0
2024-11-21,48.01,48.03,48.01,48.02,36143.0
2024-11-22,48.04,48.04,48.03,48.04,10746.0
2024-11-25,48.03,48.05,48.03,48.04,3308.0
2024-11-26,48.05,48.05,48.04,48.04,1219.0
2024-11-27,48.04,48.055,48.04,48.055,12830.0
2024-11-28,48.055,48.065,48.055,48.065,20108.0
2024-11-29,48.065,48.075,48.065,48.065,23595.0
2024-12-02,48.085,48.085,48.065,48.075,9208.0
2024-12-03,48.075,48.085,48.075,48.085,3197.0
2024-12-04,48.085,48.095,48.075,48.075,8805.0
2024-12-05,48.105,48.115,48.095,48.095,8010.0
2024-12-06,48.105,48.125,48.105,48.105,23640.0
2024-12-09,48.115,48.135,48.115,48.125,5495.0
2024-12-10,48.125,48.135,48.115,48.115,4433.0
2024-12-11,48.145,48.145,48.125,48.125,4227.0
2024-12-12,48.145,48.165,48.145,48.145,22756.0
2024-12-13,48.165,48.165,48.155,48.165,2548.0
2024-12-16,48.155,48.165,48.155,48.165,5765.0
2024-12-17,48.175,48.175,48.165,48.175,4077.0
2024-12-18,48.18,48.18,48.175,48.18,20991.0
2024-12-19,48.2,48.2,48.18,48.2,5252.0
2024-12-20,48.2,48.2,48.19,48.2,12172.0
2024-12-23,48.22,48.23,48.22,48.23,18846.0
2024-12-24,48.23,48.25,48.23,48.25,3056.0
2024-12-27,48.26,48.26,48.24,48.24,10186.0
2024-12-30,48.25,48.27,48.25,48.27,4021.0
2024-12-31,48.28,48.29,48.26,48.28,329.0
2025-01-02,48.3,48.3,48.29,48.3,6195.0
2025-01-03,48.3,48.3,48.29,48.3,10198.0
2025-01-06,48.31,48.31,48.29,48.31,7420.0
2025-01-07,48.32,48.32,48.31,48.31,2764.0
2025-01-08,48.33,48.34,48.31,48.31,26095.0
2025-01-09,48.34,48.34,48.32,48.32,4429.0
2025-01-10,48.33,48.36,48.33,48.33,2690.0
2025-01-13,48.365,48.365,48.34,48.365,3717.0
2025-01-14,48.365,48.365,48.36,48.36,20053.0
2025-01-15,48.365,48.365,48.35,48.36,11643.0
2025-01-16,48.375,48.375,48.365,48.375,2301.0
2025-01-17,48.375,48.395,48.375,48.395,24000.0
2025-01-20,48.395,48.395,48.385,48.385,23814.0
2025-01-21,48.395,48.405,48.385,48.405,6802.0
2025-01-22,48.405,48.405,48.395,48.395,6678.0
2025-01-23,48.415,48.435,48.415,48.435,2780.0
2025-01-24,48.425,48.445,48.425,48.425,47498.0
2025-01-28,48.435,48.455,48.435,48.435,21121.0
2025-01-29,48.455,48.455,48.445,48.455,45283.0
2025-01-30,48.475,48.475,48.455,48.455,28449.0
2025-01-31,48.475,48.475,48.465,48.465,15573.0
2025-02-03,48.485,48.485,48.48,48.48,21856.0
2025-02-04,48.515,48.66,48.48,48.48,38461.0
2025-02-05,48.485,48.495,48.485,48.495,31469.0
2025-02-06,48.515,48.515,48.505,48.505,5189.0
2025-02-07,48.515,48.525,48.515,48.525,12416.0
2025-02-10,48.515,48.535,48.515,48.525,3482.0
2025-02-11,48.545,48.545,48.525,48.535,25329.0
2025-02-12,48.535,48.555,48.535,48.535,8520.0
2025-02-13,48.555,48.565,48.555,48.555,13185.0
2025-02-14,48.575,48.575,48.555,48.565,44899.0
2025-02-17,48.585,48.585,48.565,48.575,11622.0
2025-02-18,48.575,48.585,48.575,48.585,7427.0
2025-02-19,48.585,48.595,48.575,48.585,4166.0
2025-02-20,48.595,48.615,48.595,48.605,7583.0
2025-02-21,48.605,48.615,48.605,48.615,2560.0
2025-02-24,48.605,48.625,48.605,48.615,12928.0
2025-02-25,48.625,48.635,48.615,48.615,59998.0
2025-02-26,48.625,48.635,48.615,48.625,9249.0
2025-02-27,48.635,48.65,48.635,48.64,17404.0
2025-02-28,48.64,48.65,48.64,48.64,37997.0
2025-03-03,48.665,48.665,48.645,48.655,19829.0
2025-03-04,48.665,48.665,48.655,48.665,14293.0
2025-03-05,48.655,48.675,48.655,48.655,8137.0
2025-03-06,48.665,48.685,48.665,48.685,17070.0
2025-03-07,48.685,48.695,48.675,48.685,26436.0
2025-03-10,48.685,48.705,48.685,48.705,14413.0
2025-03-11,48.705,48.705,48.695,48.695,20629.0
2025-03-12,48.695,48.715,48.695,48.695,5606.0
2025-03-13,48.725,48.735,48.715,48.725,116721.0
2025-03-14,48.735,48.735,48.715,48.715,99866.0
2025-03-17,48.735,48.745,48.725,48.745,41103.0
2025-03-18,48.745,48.745,48.735,48.735,30663.0
2025-03-19,48.735,48.755,48.735,48.745,31937.0
2025-03-20,48.77,48.77,48.755,48.755,14500.0
2025-03-21,48.77,48.77,48.76,48.77,22844.0
2025-03-24,48.78,48.78,48.77,48.77,1766.0
2025-03-25,48.77,48.79,48.77,48.77,8195.0
2025-03-26,48.78,48.79,48.78,48.79,18094.0
2025-03-27,48.79,48.81,48.79,48.8,28995.0
2025-03-28,48.8,48.82,48.8,48.82,105792.0
2025-03-31,48.82,48.82,48.8,48.82,148357.0
2025-04-01,48.83,48.83,48.82,48.82,137612.0
2025-04-02,48.84,48.84,48.82,48.83,949398.0
2025-04-03,48.83,48.85,48.83,48.84,44678.0
2025-04-04,48.85,48.86,48.82,48.82,125042.0
2025-04-07,48.84,48.85,48.79,48.83,155061.0
2025-04-08,48.85,48.86,48.83,48.83,348363.0
2025-04-09,48.86,48.87,48.82,48.86,237173.0
2025-04-10,48.87,48.89,48.87,48.88,60308.0
2025-04-11,48.89,49.005,48.88,48.91,489521.0
2025-04-14,48.9,48.91,48.89,48.91,31071.0
2025-04-15,48.91,48.91,48.89,48.89,19244.0
2025-04-16,48.95,48.965,48.93,48.965,115445.0
2025-04-17,48.95,48.95,48.93,48.95,69147.0
2025-04-22,48.96,48.96,48.94,48.94,78688.0
2025-04-23,48.965,48.985,48.965,48.985,87241.0
2025-04-24,48.985,48.985,48.96,48.975,282344.0
2025-04-28,48.985,48.995,48.975,48.985,12707.0
2025-04-29,48.985,48.995,48.985,48.995,4002.0
2025-04-30,48.995,49.005,48.985,48.985,149201.0
2025-05-01,49.025,49.025,49.005,49.015,102167.0
2025-05-02,49.025,49.035,49.015,49.035,42099.0
2025-05-05,49.035,49.035,49.015,49.015,39273.0
2025-05-06,49.035,49.045,49.025,49.045,17540.0
2025-05-07,49.055,49.055,49.035,49.055,20226.0
2025-05-08,49.055,49.065,49.045,49.065,5362.0
2025-05-09,49.075,49.075,49.055,49.075,176671.0
2025-05-12,49.075,49.095,49.075,49.095,37947.0
2025-05-13,49.085,49.085,49.075,49.085,39417.0
2025-05-14,49.095,49.095,49.085,49.095,67125.0
2025-05-15,49.095,49.115,49.095,49.095,45728.0
2025-05-16,49.115,49.115,49.095,49.115,38570.0
2025-05-19,49.115,49.125,49.105,49.115,80936.0
2025-05-20,49.115,49.125,49.105,49.115,50273.0
2025-05-21,49.13,49.13,49.115,49.115,18642.0
2025-05-22,49.13,49.15,49.13,49.14,108369.0
2025-05-23,49.15,49.16,49.15,49.16,72378.0
2025-05-26,49.16,49.16,49.15,49.16,34330.0
2025-05-27,49.17,49.17,49.15,49.17,17589.0
2025-05-28,49.15,49.17,49.15,49.16,68208.0
2025-05-29,49.19,49.19,49.17,49.19,52511.0
2025-05-30,49.18,49.19,49.17,49.19,130755.0
2025-06-02,49.2,49.2,49.19,49.2,48353.0
2025-06-03,49.2,49.2,49.19,49.2,33495.0
2025-06-04,49.2,49.21,49.2,49.2,19152.0
2025-06-05,49.22,49.23,49.22,49.22,68555.0
2025-06-06,49.24,49.24,49.22,49.22,34456.0
2025-06-10,49.24,49.24,49.22,49.23,27958.0
2025-06-11,49.25,49.25,49.23,49.24,19242.0
2025-06-12,49.25,49.26,49.24,49.24,75992.0
2025-06-13,49.26,49.27,49.25,49.26,21930.0
2025-06-16,49.28,49.28,49.26,49.26,18593.0
2025-06-17,49.26,49.28,49.26,49.26,71059.0
2025-06-18,49.28,49.29,49.27,49.27,34004.0
2025-06-19,49.28,49.3,49.28,49.29,28873.0
2025-06-20,49.29,49.31,49.29,49.31,119728.0
2025-06-23,49.3,49.32,49.3,49.3,102475.0
2025-06-24,49.31,49.32,49.31,49.32,62616.0
2025-06-25,49.31,49.33,49.31,49.33,14242.0
2025-06-26,49.335,49.345,49.33,49.335,122495.0
2025-06-27,49.335,49.355,49.33,49.355,91960.0
2025-06-30,49.335,49.355,49.335,49.335,101507.0
2025-07-01,49.365,49.365,49.345,49.365,21960.0
2025-07-02,49.355,49.375,49.355,49.355,70209.0
2025-07-03,49.375,49.385,49.375,49.385,10037.0
2025-07-04,49.385,49.395,49.375,49.385,13584.0
2025-07-07,49.395,49.395,49.385,49.395,6904.0
2025-07-08,49.395,49.405,49.385,49.405,77080.0
2025-07-09,49.405,49.405,49.385,49.395,24536.0
2025-07-10,49.415,49.415,49.405,49.415,28205.0
2025-07-11,49.425,49.425,49.405,49.415,8784.0
2025-07-14,49.425,49.425,49.405,49.425,213261.0
2025-07-15,49.415,49.435,49.415,49.425,28705.0
2025-07-16,49.425,49.435,49.425,49.435,182587.0
2025-07-17,49.455,49.455,49.435,49.455,56690.0
2025-07-18,49.455,49.465,49.445,49.465,53663.0
2025-07-21,49.455,49.465,49.455,49.465,25521.0
2025-07-22,49.475,49.475,49.465,49.465,17189.0
2025-07-23,49.485,49.485,49.465,49.485,17041.0
2025-07-24,49.485,49.495,49.475,49.485,31847.0
2025-07-25,49.495,49.505,49.485,49.505,29667.0
2025-07-28,49.505,49.505,49.495,49.495,9117.0
2025-07-29,49.505,49.515,49.495,49.505,119243.0
2025-07-30,49.495,49.515,49.495,49.515,54607.0
2025-07-31,49.515,49.535,49.515,49.525,35505.0
2025-08-01,49.545,49.545,49.525,49.535,130103.0
2025-08-04,49.545,49.545,49.535,49.535,38774.0
2025-08-05,49.545,49.545,49.535,49.535,87862.0
2025-08-06,49.555,49.555,49.545,49.545,32134.0
2025-08-07,49.56,49.56,49.555,49.555,41207.0
2025-08-08,49.57,49.57,49.56,49.57,125687.0
2025-08-11,49.57,49.58,49.56,49.56,93746.0
2025-08-12,49.58,49.58,49.57,49.57,62013.0
2025-08-13,49.58,49.59,49.58,49.58,49617.0
2025-08-14,49.6,49.61,49.59,49.61,7883.0
2025-08-15,49.62,49.62,49.6,49.62,72352.0
2025-08-18,49.62,49.63,49.61,49.63,58038.0
2025-08-19,49.62,49.63,49.61,49.63,52098.0
2025-08-20,49.64,49.64,49.62,49.64,249284.0
2025-08-21,49.64,49.65,49.64,49.65,80725.0
2025-08-22,49.65,49.66,49.64,49.66,160175.0
2025-08-25,49.66,49.66,49.65,49.66,65051.0
2025-08-26,49.66,49.67,49.65,49.67,88992.0
2025-08-27,49.67,49.67,49.66,49.67,194160.0
2025-08-28,49.69,49.69,49.67,49.68,16599.0
2025-08-29,49.68,49.7,49.68,49.68,84935.0
2025-09-01,49.7,49.7,49.69,49.7,112759.0
2025-09-02,49.71,49.71,49.7,49.71,33946.0
2025-09-03,49.71,49.71,49.7,49.71,27965.0
2025-09-04,49.71,49.725,49.71,49.725,114276.0
2025-09-05,49.72,49.725,49.72,49.72,76329.0
2025-09-08,49.725,49.735,49.72,49.72,35030.0
2025-09-09,49.735,49.745,49.725,49.745,107732.0
2025-09-10,49.735,49.735,49.725,49.725,311282.0
2025-09-11,49.755,49.755,49.745,49.745,27937.0
2025-09-12,49.765,49.765,49.745,49.765,27411.0
2025-09-15,49.765,49.765,49.755,49.755,74613.0
2025-09-16,49.765,49.775,49.765,49.765,23161.0
2025-09-17,49.785,49.785,49.765,49.765,33929.0
2025-09-18,49.795,49.805,49.785,49.805,35844.0
2025-09-19,49.795,49.805,49.785,49.795,19268.0
2025-09-22,49.815,49.815,49.795,49.815,75002.0
2025-09-23,49.815,49.815,49.805,49.815,16607.0
2025-09-24,49.815,49.825,49.815,49.825,229868.0
2025-09-25,49.835,49.835,49.825,49.835,31487.0
2025-09-26,49.835,49.835,49.825,49.835,80033.0
2025-09-29,49.845,49.845,49.825,49.835,12148.0
2025-09-30,49.835,49.845,49.835,49.835,53277.0
2025-10-01,49.855,49.875,49.845,49.875,71660.0
2025-10-02,49.875,49.885,49.865,49.865,23184.0
2025-10-03,49.885,49.895,49.875,49.885,141483.0
2025-10-06,49.895,49.895,49.865,49.875,17279.0
2025-10-07,49.895,49.895,49.875,49.895,64605.0
2025-10-08,49.895,49.895,49.885,49.895,32779.0
2025-10-09,49.905,49.915,49.905,49.905,11062.0
2025-10-10,49.915,49.915,49.905,49.905,40609.0
2025-10-13,49.905,49.925,49.905,49.925,18774.0
2025-10-14,49.935,49.935,49.925,49.935,40917.0
2025-10-15,49.925,49.935,49.925,49.935,157711.0
2025-10-16,49.935,49.955,49.935,49.955,74020.0
2025-10-17,49.955,49.955,49.945,49.955,23550.0
2025-10-20,49.955,49.965,49.955,49.955,129073.0
2025-10-21,49.975,49.975,49.955,49.975,49714.0
2025-10-22,49.965,49.975,49.965,49.965,16642.0
2025-10-23,49.985,49.995,49.985,49.995,76425.0
2025-10-24,49.985,49.995,49.985,49.995,33720.0
2025-10-27,49.995,50.005,49.985,49.995,61179.0
2025-10-28,49.995,50.005,49.995,50.005,24940.0
2025-10-29,49.995,50.005,49.995,50.005,33524.0
2025-10-30,50.015,50.025,50.005,50.015,40041.0
2025-10-31,50.015,50.025,50.005,50.005,45828.0
2025-11-03,50.03,50.03,50.01,50.01,72843.0
2025-11-04,50.03,50.03,50.02,50.02,31669.0
2025-11-05,50.04,50.04,50.02,50.04,73089.0
2025-11-06,50.05,50.06,50.04,50.05,51839.0
2025-11-07,50.06,50.06,50.05,50.05,77414.0
2025-11-10,50.07,50.07,50.05,50.05,43868.0
2025-11-11,50.07,50.07,50.06,50.06,26494.0
2025-11-12,50.08,50.08,50.06,50.08,22172.0
2025-11-13,50.08,50.1,50.08,50.08,34275.0
2025-11-14,50.1,50.1,50.08,50.09,63241.0
2025-11-17,50.09,50.11,50.09,50.1,35613.0
2025-11-18,50.11,50.11,50.09,50.09,109136.0
2025-11-19,50.12,50.12,50.1,50.1,171673.0
2025-11-20,50.13,50.13,50.11,50.13,52700.0
2025-11-21,50.14,50.14,50.12,50.14,44676.0
2025-11-24,50.14,50.14,50.13,50.135,36934.0
2025-11-25,50.15,50.15,50.13,50.15,165293.0
2025-11-26,50.15,50.15,50.14,50.15,115852.0