Date,Open,High,Low,Close,Volume
2023-05-18,44.84,44.84,44.68,44.77,13226.0
2023-05-19,44.91,45.0,44.895,44.92,7007.0
2023-05-22,44.92,44.92,44.68,44.85,24858.0
2023-05-23,44.795,44.84,44.725,44.84,3110.0
2023-05-24,45.03,45.11,45.03,45.065,11839.0
2023-05-25,45.68,45.68,45.66,45.68,12408.0
2023-05-26,45.785,45.805,45.735,45.735,6910.0
2023-05-29,45.705,45.705,45.565,45.565,4213.0
2023-05-30,45.52,45.52,45.52,45.52,10.0
2023-05-31,45.805,46.035,45.76,46.035,3002.0
2023-06-01,45.905,45.905,45.845,45.87,11151.0
2023-06-02,45.65,45.65,45.145,45.145,4213.0
2023-06-05,45.27,45.29,45.21,45.22,16221.0
2023-06-06,45.21,45.21,44.795,44.795,6369.0
2023-06-07,44.75,44.84,44.715,44.75,3474.0
2023-06-08,44.86,44.88,44.85,44.86,5971.0
2023-06-09,44.575,44.61,44.575,44.575,1001.0
2023-06-13,44.575,44.575,44.205,44.205,7058.0
2023-06-14,44.19,44.205,44.17,44.19,6522.0
2023-06-15,44.035,44.07,43.855,43.895,4222.0
2023-06-16,43.525,43.555,43.475,43.515,5661.0
2023-06-19,43.56,43.815,43.56,43.615,40645.0
2023-06-20,43.815,44.07,43.815,44.065,15578.0
2023-06-21,44.09,44.155,44.045,44.115,10903.0
2023-06-22,44.03,44.07,43.955,44.045,9792.0
2023-06-23,44.285,44.745,44.285,44.745,14286.0
2023-06-26,44.745,44.87,44.745,44.86,4229.0
2023-06-27,44.885,44.885,44.565,44.565,21049.0
2023-06-28,44.925,45.155,44.905,45.135,15454.0
2023-06-29,45.435,45.435,45.19,45.345,34446.0
2023-06-30,45.46,45.46,45.2,45.22,13519.0
2023-07-03,44.98,45.06,44.935,44.935,7790.0
2023-07-04,44.925,45.135,44.855,45.07,13920.0
2023-07-05,44.775,44.935,44.775,44.865,7687.0
2023-07-06,45.05,45.195,44.935,45.08,15792.0
2023-07-07,45.195,45.375,45.195,45.205,133113.0
2023-07-10,45.0,45.175,44.82,45.175,35623.0
2023-07-11,44.96,44.98,44.91,44.98,9468.0
2023-07-12,44.935,44.935,44.645,44.82,23607.0
2023-07-13,44.29,44.325,44.08,44.16,29624.0
2023-07-14,43.695,43.695,43.595,43.64,14394.0
2023-07-17,44.01,44.135,43.99,44.11,13511.0
2023-07-18,44.155,44.155,44.025,44.025,1423.0
2023-07-19,44.08,44.325,44.08,44.26,26461.0
2023-07-20,44.38,44.38,44.01,44.045,17611.0
2023-07-21,44.305,44.485,44.305,44.405,2861.0
2023-07-24,44.82,44.82,44.7,44.7,186.0
2023-07-25,44.7,44.7,44.495,44.495,1824.0
2023-07-26,44.35,44.63,44.34,44.475,4895.0
2023-07-27,44.44,44.44,44.145,44.26,5767.0
2023-07-28,44.81,45.265,44.81,45.25,12009.0
2023-07-31,45.195,45.205,45.095,45.105,13921.0
2023-08-01,44.815,45.225,44.815,45.105,45791.0
2023-08-02,45.33,45.73,45.33,45.73,1598.0
2023-08-03,46.025,46.19,46.0,46.08,4614.0
2023-08-04,45.9,45.91,45.745,45.865,4239.0
2023-08-07,45.88,45.92,45.765,45.765,1975.0
2023-08-08,46.105,46.105,46.01,46.08,14140.0
2023-08-09,46.17,46.17,45.945,45.945,22380.0
2023-08-10,46.15,46.18,46.08,46.1,30091.0
2023-08-11,46.26,46.28,46.205,46.25,23143.0
2023-08-14,46.505,46.705,46.505,46.595,26894.0
2023-08-15,46.515,46.575,46.36,46.425,6770.0
2023-08-16,46.785,46.885,46.785,46.82,4529.0
2023-08-17,47.165,47.355,47.125,47.335,27547.0
2023-08-18,47.315,47.315,47.055,47.19,12858.0
2023-08-21,47.125,47.235,47.065,47.21,8293.0
2023-08-22,47.065,47.09,47.02,47.065,3443.0
2023-08-23,46.985,46.985,46.865,46.94,9447.0
2023-08-24,46.63,46.705,46.615,46.695,3716.0
2023-08-25,47.09,47.21,47.09,47.11,22128.0
2023-08-28,47.135,47.135,46.985,47.055,6318.0
2023-08-29,47.045,47.045,46.9,46.9,13703.0
2023-08-30,46.72,46.81,46.665,46.695,12293.0
2023-08-31,46.675,46.705,46.605,46.665,5120.0
2023-09-01,46.64,46.81,46.595,46.775,10472.0
2023-09-04,46.93,46.93,46.75,46.775,57556.0
2023-09-05,46.91,47.155,46.91,47.155,1545.0
2023-09-06,47.51,47.565,47.43,47.43,4531.0
2023-09-07,47.51,47.575,47.48,47.49,15335.0
2023-09-08,47.49,47.52,47.3,47.3,14114.0
2023-09-11,47.31,47.4,47.065,47.075,10546.0
2023-09-12,47.2,47.22,47.095,47.155,8479.0
2023-09-13,47.19,47.345,47.165,47.3,1441.0
2023-09-14,47.22,47.22,47.02,47.055,9030.0
2023-09-15,47.065,47.075,46.83,46.885,22999.0
2023-09-18,47.11,47.2,47.075,47.095,33308.0
2023-09-19,47.29,47.29,47.04,47.175,37712.0
2023-09-20,47.04,47.12,46.94,46.995,66923.0
2023-09-21,47.14,47.385,47.14,47.385,6857.0
2023-09-22,47.365,47.365,47.22,47.22,58944.0
2023-09-25,47.145,47.355,47.12,47.33,9694.0
2023-09-26,47.31,47.385,47.255,47.375,29130.0
2023-09-27,47.53,47.645,47.43,47.59,12111.0
2023-09-28,48.045,48.045,47.62,47.62,7999.0
2023-09-29,47.455,47.455,47.045,47.055,22039.0
2023-10-02,47.22,47.455,47.155,47.44,4702.0
2023-10-03,47.805,48.065,47.755,48.065,26736.0
2023-10-04,48.275,48.31,48.165,48.165,22107.0
2023-10-05,48.06,48.095,47.685,47.74,21938.0
2023-10-06,47.775,47.81,47.685,47.81,17228.0
2023-10-09,47.82,47.955,47.71,47.95,10673.0
2023-10-10,47.475,47.485,47.395,47.485,22715.0
2023-10-11,47.275,47.44,47.255,47.44,10205.0
2023-10-12,47.43,47.475,47.34,47.41,16740.0
2023-10-13,48.21,48.22,48.095,48.14,22241.0
2023-10-16,48.265,48.31,48.14,48.185,8949.0
2023-10-17,48.06,48.06,47.885,47.95,8905.0
2023-10-18,47.85,47.95,47.73,47.765,14613.0
2023-10-19,48.295,48.395,48.085,48.32,19919.0
2023-10-20,48.26,48.31,48.185,48.26,19988.0
2023-10-23,48.405,48.405,48.21,48.33,1619.0
2023-10-24,48.165,48.165,47.93,47.965,10590.0
2023-10-25,47.95,47.955,47.685,47.775,34840.0
2023-10-26,48.465,48.63,48.45,48.56,37712.0
2023-10-27,48.405,48.405,48.075,48.11,27339.0
2023-10-30,48.105,48.15,47.995,48.03,19328.0
2023-10-31,47.92,48.14,47.9,48.12,36202.0
2023-11-01,48.33,48.405,48.11,48.23,57674.0
2023-11-02,47.685,47.685,47.425,47.545,42735.0
2023-11-03,47.27,47.535,47.27,47.455,190610.0
2023-11-06,46.915,46.925,46.85,46.905,25834.0
2023-11-07,47.07,47.465,46.995,47.445,20924.0
2023-11-08,47.51,47.555,47.4,47.425,10547.0
2023-11-09,47.7,47.72,47.635,47.655,22340.0
2023-11-10,48.055,48.13,48.04,48.065,3695.0
2023-11-13,48.105,48.13,48.01,48.05,12709.0
2023-11-14,47.985,48.04,47.895,48.04,14455.0
2023-11-15,46.995,47.145,46.99,47.08,38535.0
2023-11-16,46.99,47.355,46.97,47.29,21367.0
2023-11-17,47.3,47.39,47.26,47.315,12964.0
2023-11-20,47.135,47.135,46.615,46.77,28875.0
2023-11-21,46.86,46.86,46.465,46.54,28265.0
2023-11-22,46.505,46.76,46.505,46.74,20173.0
2023-11-23,46.785,46.805,46.685,46.73,16816.0
2023-11-24,46.73,46.77,46.64,46.715,3758.0
2023-11-27,46.67,46.67,46.475,46.625,11932.0
2023-11-28,46.175,46.395,46.175,46.275,15723.0
2023-11-29,46.145,46.145,45.92,46.1,6098.0
2023-11-30,46.305,46.33,46.13,46.13,4341.0
2023-12-01,46.32,46.46,46.265,46.395,1310.0
2023-12-04,46.11,46.11,45.81,46.055,12467.0
2023-12-05,46.22,46.615,46.22,46.595,6487.0
2023-12-06,46.8,46.8,46.485,46.515,15751.0
2023-12-07,46.815,47.02,46.81,46.945,6532.0
2023-12-08,46.56,46.56,46.35,46.35,4141.0
2023-12-11,46.8,46.835,46.66,46.78,1962.0
2023-12-12,46.78,46.78,46.59,46.605,4702.0
2023-12-13,46.81,46.89,46.79,46.8,16995.0
2023-12-14,46.065,46.065,45.69,45.705,49024.0
2023-12-15,45.865,45.89,45.7,45.7,5435.0
2023-12-18,45.76,45.91,45.725,45.745,6441.0
2023-12-19,45.745,45.845,45.69,45.705,60651.0
2023-12-20,45.615,45.615,45.375,45.405,8699.0
2023-12-21,45.405,45.645,45.405,45.57,9174.0
2023-12-22,45.375,45.385,45.195,45.32,9313.0
2023-12-27,44.965,45.12,44.955,44.955,5564.0
2023-12-28,44.965,44.965,44.79,44.965,30712.0
2023-12-29,45.075,45.085,44.965,44.99,11811.0
2024-01-02,45.195,45.25,45.12,45.13,2981.0
2024-01-03,45.325,45.565,45.325,45.48,783.0
2024-01-04,45.765,45.785,45.635,45.685,6613.0
2024-01-05,45.95,46.04,45.895,46.04,13255.0
2024-01-08,46.05,46.05,45.755,45.97,5856.0
2024-01-09,46.035,46.035,45.795,45.865,4702.0
2024-01-10,46.05,46.05,45.96,45.97,2841.0
2024-01-11,46.09,46.09,45.865,45.895,13413.0
2024-01-12,46.035,46.06,45.94,45.995,3231.0
2024-01-15,46.095,46.125,46.025,46.08,3543.0
2024-01-16,46.33,46.695,46.33,46.64,23237.0
2024-01-17,46.825,47.0,46.78,46.935,6544.0
2024-01-18,47.095,47.195,47.045,47.065,3354.0
2024-01-19,47.065,47.065,46.87,46.9,1674.0
2024-01-22,46.965,46.965,46.685,46.8,12814.0
2024-01-23,47.01,47.04,46.805,46.805,14045.0
2024-01-24,46.9,47.065,46.9,47.02,9067.0
2024-01-25,46.935,47.04,46.935,46.975,4478.0
2024-01-29,47.01,47.02,46.855,46.87,5438.0
2024-01-30,46.745,46.815,46.685,46.815,3311.0
2024-01-31,46.88,47.16,46.86,47.065,10293.0
2024-02-01,47.12,47.195,47.035,47.195,5695.0
2024-02-02,47.1,47.1,46.89,46.935,5166.0
2024-02-05,47.62,47.715,47.52,47.52,14978.0
2024-02-06,47.705,47.76,47.48,47.48,13372.0
2024-02-07,47.445,47.49,47.345,47.49,12555.0
2024-02-08,47.325,47.49,47.325,47.49,2165.0
2024-02-09,47.675,47.75,47.665,47.675,3825.0
2024-02-12,47.675,47.675,47.455,47.5,5309.0
2024-02-13,47.435,47.575,47.435,47.575,3394.0
2024-02-14,47.935,48.055,47.935,47.98,8138.0
2024-02-15,47.655,47.85,47.655,47.825,6586.0
2024-02-16,47.52,47.63,47.52,47.6,2662.0
2024-02-19,47.455,47.47,47.345,47.465,3057.0
2024-02-20,47.48,47.565,47.47,47.53,42145.0
2024-02-21,47.35,47.39,47.215,47.26,11132.0
2024-02-22,47.36,47.415,47.305,47.335,3366.0
2024-02-23,47.345,47.35,47.195,47.225,3011.0
2024-02-26,47.325,47.39,47.305,47.36,27369.0
2024-02-27,47.41,47.585,47.41,47.48,22664.0
2024-02-28,47.465,47.655,47.415,47.655,10776.0
2024-02-29,47.795,47.825,47.61,47.62,14442.0
2024-03-01,47.815,47.815,47.695,47.725,3538.0
2024-03-04,47.585,47.65,47.53,47.65,22531.0
2024-03-05,47.76,47.78,47.705,47.76,47441.0
2024-03-06,47.795,47.87,47.675,47.715,28988.0
2024-03-07,47.305,47.315,47.175,47.195,10991.0
2024-03-08,46.92,47.005,46.885,46.915,32199.0
2024-03-11,46.935,47.065,46.915,47.045,3664.0
2024-03-12,47.055,47.055,46.97,47.015,3914.0
2024-03-13,47.065,47.13,46.99,47.025,7877.0
2024-03-14,46.97,47.07,46.915,47.045,5665.0
2024-03-15,47.275,47.47,47.275,47.435,4649.0
2024-03-18,47.48,47.51,47.37,47.39,13816.0
2024-03-19,47.5,47.715,47.455,47.695,37730.0
2024-03-20,47.685,47.705,47.6,47.665,6282.0
2024-03-21,47.195,47.22,46.96,46.99,7817.0
2024-03-22,47.38,47.75,47.35,47.75,7949.0
2024-03-25,47.985,47.985,47.63,47.725,5247.0
2024-03-26,47.795,47.795,47.545,47.665,12960.0
2024-03-27,47.685,47.88,47.665,47.76,3562.0
2024-03-28,47.795,47.835,47.62,47.695,53282.0
2024-04-02,47.855,48.075,47.855,48.075,40484.0
2024-04-03,47.855,47.93,47.805,47.835,9470.0
2024-04-04,47.51,47.51,47.38,47.385,1486.0
2024-04-05,47.415,47.555,47.415,47.555,4301.0
2024-04-08,47.575,47.575,47.35,47.47,4751.0
2024-04-09,47.395,47.395,47.23,47.265,2883.0
2024-04-10,47.105,47.17,47.105,47.105,2421.0
2024-04-11,47.965,47.965,47.87,47.89,8290.0
2024-04-12,47.78,47.9,47.76,47.87,6332.0
2024-04-15,48.135,48.245,48.135,48.19,6726.0
2024-04-16,48.555,48.73,48.555,48.665,7195.0
2024-04-17,48.74,48.785,48.645,48.775,27138.0
2024-04-18,48.545,48.545,48.42,48.49,4160.0
2024-04-19,48.505,49.095,48.505,48.835,17897.0
2024-04-22,48.535,48.62,48.46,48.6,21151.0
2024-04-23,48.48,48.48,48.365,48.405,23687.0
2024-04-24,48.2,48.2,47.945,47.995,4401.0
2024-04-26,47.975,48.005,47.77,47.77,17554.0
2024-04-29,47.88,47.88,47.535,47.59,11507.0
2024-04-30,47.71,47.975,47.71,47.975,17170.0
2024-05-01,48.39,48.405,48.34,48.385,1878.0
2024-05-02,47.995,48.05,47.88,47.88,9619.0
2024-05-03,47.675,47.695,47.59,47.59,13433.0
2024-05-06,47.345,47.405,47.31,47.355,4232.0
2024-05-07,47.27,47.475,47.19,47.42,8532.0
2024-05-08,47.675,47.685,47.59,47.6,4405.0
2024-05-09,47.695,47.705,47.635,47.635,7212.0
2024-05-10,47.405,47.515,47.365,47.46,3686.0
2024-05-13,47.545,47.62,47.515,47.56,25328.0
2024-05-14,47.495,47.555,47.45,47.495,29847.0
2024-05-15,47.495,47.495,47.18,47.225,2857.0
2024-05-16,46.98,46.98,46.74,46.935,8027.0
2024-05-17,47.03,47.14,47.01,47.065,9392.0
2024-05-20,46.98,46.98,46.8,46.84,15740.0
2024-05-21,46.905,47.225,46.905,47.205,11017.0
2024-05-22,47.085,47.13,46.98,47.12,7242.0
2024-05-23,47.415,47.505,47.375,47.405,3815.0
2024-05-24,47.635,47.675,47.58,47.62,15476.0
2024-05-27,47.405,47.405,47.34,47.355,5010.0
2024-05-28,47.235,47.235,47.115,47.15,19752.0
2024-05-29,47.27,47.365,47.215,47.365,6302.0
2024-05-30,47.395,47.685,47.395,47.685,10299.0
2024-05-31,47.45,47.45,47.395,47.44,8210.0
2024-06-03,47.61,47.61,47.205,47.365,16440.0
2024-06-04,47.065,47.175,47.0,47.175,9688.0
2024-06-05,47.365,47.365,47.24,47.29,3741.0
2024-06-06,47.175,47.32,47.15,47.32,4575.0
2024-06-07,47.32,47.32,47.17,47.185,10167.0
2024-06-11,47.665,47.78,47.655,47.73,9797.0
2024-06-12,47.685,47.685,47.59,47.64,12090.0
2024-06-13,47.32,47.46,47.29,47.46,11683.0
2024-06-14,47.59,47.6,47.45,47.555,27949.0
2024-06-17,47.6,47.76,47.6,47.725,4977.0
2024-06-18,47.6,47.73,47.565,47.63,5435.0
2024-06-19,47.565,47.565,47.26,47.3,4215.0
2024-06-20,47.385,47.385,47.245,47.33,5170.0
2024-06-21,47.365,47.405,47.28,47.31,7549.0
2024-06-24,47.515,47.61,47.47,47.48,15059.0
2024-06-25,47.375,47.43,47.33,47.33,8503.0
2024-06-26,47.495,47.495,47.205,47.235,17520.0
2024-06-27,47.47,47.565,47.385,47.405,10827.0
2024-06-28,47.505,47.685,47.48,47.63,4798.0
2024-07-01,47.335,47.395,47.315,47.365,7206.0
2024-07-02,47.42,47.6,47.42,47.58,5007.0
2024-07-03,47.365,47.385,47.26,47.385,13540.0
2024-07-04,47.11,47.11,46.985,46.985,5038.0
2024-07-05,46.94,46.97,46.885,46.96,5777.0
2024-07-08,46.825,46.89,46.75,46.865,2334.0
2024-07-09,46.855,46.93,46.855,46.89,2720.0
2024-07-10,46.89,46.97,46.875,46.885,6252.0
2024-07-11,46.805,46.825,46.72,46.72,12940.0
2024-07-12,46.76,46.845,46.72,46.74,6993.0
2024-07-15,46.625,46.78,46.625,46.71,2042.0
2024-07-16,46.825,46.985,46.825,46.985,5333.0
2024-07-17,47.035,47.045,46.93,46.96,9285.0
2024-07-18,47.09,47.09,46.97,46.985,2656.0
2024-07-19,47.29,47.29,47.225,47.28,13069.0
2024-07-22,47.335,47.535,47.335,47.505,7167.0
2024-07-23,47.725,47.78,47.655,47.74,8144.0
2024-07-24,47.76,48.11,47.76,48.11,6728.0
2024-07-25,48.215,48.44,48.185,48.405,6701.0
2024-07-26,48.405,48.415,48.33,48.375,4570.0
2024-07-29,48.45,48.45,48.3,48.335,2715.0
2024-07-30,48.395,48.48,48.395,48.395,4312.0
2024-07-31,48.505,48.95,48.505,48.84,8178.0
2024-08-01,49.275,49.275,48.46,48.59,18766.0
2024-08-02,48.925,48.925,48.685,48.735,7215.0
2024-08-05,48.885,49.305,48.755,49.13,8111.0
2024-08-06,48.62,48.84,48.525,48.76,14920.0
2024-08-07,48.665,48.665,48.385,48.46,13994.0
2024-08-08,48.695,48.76,48.41,48.505,15010.0
2024-08-09,48.475,48.475,48.115,48.145,3606.0
2024-08-12,48.28,48.305,48.25,48.305,7372.0
2024-08-13,48.315,48.315,48.185,48.22,9432.0
2024-08-14,47.9,48.015,47.89,47.965,42213.0
2024-08-15,48.155,48.46,47.935,48.03,20843.0
2024-08-16,48.1,48.1,47.9,47.9,6388.0
2024-08-19,47.615,47.635,47.49,47.585,4142.0
2024-08-20,47.275,47.395,47.255,47.32,10074.0
2024-08-21,47.195,47.215,47.12,47.17,5569.0
2024-08-22,47.17,47.31,47.14,47.245,6298.0
2024-08-23,47.395,47.465,47.33,47.33,5236.0
2024-08-26,47.045,47.045,46.855,47.0,8101.0
2024-08-27,47.0,47.075,46.895,46.895,6105.0
2024-08-28,46.875,46.94,46.78,46.94,10099.0
2024-08-29,46.95,46.95,46.82,46.82,7716.0
2024-08-30,46.865,46.92,46.81,46.825,16816.0
2024-09-02,47.065,47.16,47.01,47.075,6415.0
2024-09-03,46.98,47.33,46.95,47.305,8531.0
2024-09-04,47.465,47.62,47.465,47.56,25923.0
2024-09-05,47.475,47.475,47.39,47.425,15498.0
2024-09-06,47.42,47.465,47.295,47.465,10682.0
2024-09-09,47.78,47.81,47.675,47.81,15179.0
2024-09-10,48.02,48.02,47.81,47.855,8868.0
2024-09-11,47.96,48.02,47.915,47.915,5573.0
2024-09-12,47.77,47.845,47.645,47.645,6604.0
2024-09-13,47.465,47.75,47.42,47.475,7037.0
2024-09-16,47.475,47.79,47.475,47.505,18163.0
2024-09-17,47.305,47.4,47.305,47.34,1409.0
2024-09-18,47.2,47.33,47.16,47.32,13988.0
2024-09-19,47.4,47.4,47.02,47.02,6086.0
2024-09-20,47.17,47.17,46.835,46.94,18553.0
2024-09-23,46.94,46.95,46.77,46.78,2090.0
2024-09-24,46.81,46.81,46.52,46.52,12990.0
2024-09-25,46.39,46.505,46.315,46.505,13250.0
2024-09-26,46.835,46.835,46.685,46.685,55981.0
2024-09-27,46.54,46.635,46.42,46.53,18183.0
2024-09-30,46.37,46.37,46.085,46.085,6079.0
2024-10-01,46.305,46.305,46.15,46.2,6816.0
2024-10-02,46.485,46.505,46.295,46.43,9340.0
2024-10-03,46.525,46.685,46.525,46.62,7814.0
2024-10-04,46.755,46.79,46.735,46.79,4086.0
2024-10-07,47.02,47.1,46.985,47.0,105129.0
2024-10-08,47.365,47.565,47.29,47.52,2030.0
2024-10-09,47.48,47.605,47.465,47.605,5921.0
2024-10-10,47.71,47.71,47.585,47.585,2879.0
2024-10-11,47.545,47.545,47.45,47.47,4727.0
2024-10-14,47.5,47.625,47.5,47.54,32872.0
2024-10-15,47.765,47.765,47.595,47.74,4645.0
2024-10-16,47.97,48.045,47.835,47.865,14962.0
2024-10-17,48.045,48.09,47.765,47.845,3567.0
2024-10-18,47.88,47.88,47.765,47.835,3999.0
2024-10-21,47.765,47.825,47.69,47.71,11102.0
2024-10-22,48.19,48.205,47.9,47.9,5603.0
2024-10-23,47.97,48.09,47.95,48.035,4871.0
2024-10-24,48.39,48.39,48.205,48.265,6881.0
2024-10-25,48.34,48.435,48.32,48.4,5757.0
2024-10-28,48.57,48.76,48.54,48.665,14305.0
2024-10-29,48.695,48.905,48.695,48.905,20378.0
2024-10-30,48.915,49.105,48.83,49.02,2394.0
2024-10-31,48.865,48.915,48.81,48.865,8357.0
2024-11-01,48.855,48.865,48.685,48.79,10008.0
2024-11-04,48.705,48.76,48.54,48.6,1830.0
2024-11-05,48.6,48.82,48.6,48.725,5291.0
2024-11-06,48.37,49.26,48.37,49.24,8992.0
2024-11-07,48.885,48.955,48.465,48.465,1691.0
2024-11-08,48.175,48.375,48.155,48.37,35179.0
2024-11-11,48.645,48.85,48.645,48.8,24664.0
2024-11-12,48.79,49.105,48.79,49.09,4223.0
2024-11-13,49.26,49.31,49.185,49.185,2560.0
2024-11-14,49.205,49.76,49.205,49.69,25501.0
2024-11-15,49.78,49.925,49.72,49.72,28156.0
2024-11-18,49.72,49.81,49.635,49.73,7559.0
2024-11-19,49.5,49.53,49.335,49.375,9896.0
2024-11-20,49.185,49.32,49.165,49.31,4051.0
2024-11-21,49.29,49.47,49.29,49.405,15402.0
2024-11-22,49.54,49.54,49.345,49.51,3193.0
2024-11-25,49.185,49.405,49.175,49.345,5261.0
2024-11-26,49.435,50.05,49.435,49.54,5997.0
2024-11-27,49.635,49.825,49.635,49.72,5525.0
2024-11-28,49.665,49.69,49.49,49.645,3123.0
2024-11-29,49.57,49.57,49.435,49.445,34894.0
2024-12-02,49.625,49.665,49.55,49.605,7179.0
2024-12-03,49.8,49.895,49.76,49.875,4572.0
2024-12-04,49.84,50.27,49.72,50.155,21941.0
2024-12-05,50.145,50.215,50.11,50.11,5742.0
2024-12-06,50.11,50.245,50.0,50.215,12519.0
2024-12-09,50.395,50.495,50.395,50.495,10465.0
2024-12-10,50.205,50.51,50.135,50.465,2883.0
2024-12-11,50.57,50.675,50.52,50.675,12388.0
2024-12-12,50.57,50.62,50.32,50.35,17941.0
2024-12-13,50.31,50.81,50.31,50.755,10302.0
2024-12-16,50.715,50.735,50.59,50.59,7887.0
2024-12-17,50.685,50.79,50.655,50.78,4454.0
2024-12-18,51.005,51.16,50.945,51.16,3115.0
2024-12-19,52.065,52.065,51.85,51.92,9463.0
2024-12-20,51.84,52.005,51.825,51.93,5107.0
2024-12-23,51.63,51.745,51.61,51.64,86029.0
2024-12-24,51.785,51.87,51.765,51.87,1287.0
2024-12-27,51.86,52.045,51.86,51.985,11283.0
2024-12-30,52.045,52.045,51.07,51.07,3814.0
2024-12-31,51.995,52.055,51.92,52.035,2365.0
2025-01-02,52.255,52.265,52.035,52.16,7306.0
2025-01-03,52.2,52.2,52.055,52.085,3274.0
2025-01-06,52.11,52.11,51.91,52.065,6148.0
2025-01-07,51.87,51.89,51.685,51.705,4522.0
2025-01-08,51.705,52.1,51.705,51.975,6508.0
2025-01-09,52.14,52.285,52.14,52.21,11864.0
2025-01-10,52.315,52.355,52.23,52.355,7345.0
2025-01-13,52.77,52.865,52.595,52.845,25270.0
2025-01-14,53.08,53.08,52.245,52.39,15166.0
2025-01-15,52.365,52.43,52.295,52.315,10571.0
2025-01-16,52.045,52.2,51.94,52.2,4650.0
2025-01-17,52.4,52.4,52.13,52.275,10026.0
2025-01-20,52.4,52.4,52.15,52.16,8718.0
2025-01-21,51.745,52.12,51.59,51.86,8182.0
2025-01-22,51.93,51.93,51.715,51.765,10780.0
2025-01-23,51.765,51.765,51.65,51.65,9646.0
2025-01-24,51.65,51.695,51.33,51.33,15396.0
2025-01-28,51.28,51.94,51.28,51.89,5374.0
2025-01-29,51.85,52.12,51.85,51.995,6454.0
2025-01-30,52.075,52.14,51.985,52.14,4591.0
2025-01-31,52.295,52.325,52.18,52.18,13610.0
2025-02-03,52.93,53.37,52.91,53.125,16271.0
2025-02-04,52.57,52.57,52.115,52.515,11506.0
2025-02-05,51.905,52.05,51.905,51.95,10435.0
2025-02-06,51.71,51.865,51.65,51.865,12409.0
2025-02-07,51.825,51.825,51.65,51.67,2899.0
2025-02-10,51.98,51.99,51.805,51.805,2562.0
2025-02-11,51.73,51.94,51.72,51.845,1458.0
2025-02-12,52.0,52.0,51.555,51.66,13457.0
2025-02-13,51.805,51.825,51.63,51.63,3315.0
2025-02-14,51.515,51.515,51.4,51.445,10223.0
2025-02-17,51.445,51.445,51.05,51.135,3165.0
2025-02-18,51.235,51.35,51.175,51.27,17340.0
2025-02-19,51.255,51.27,51.105,51.195,18187.0
2025-02-20,51.31,51.405,51.145,51.195,34143.0
2025-02-21,50.78,50.935,50.73,50.865,13600.0
2025-02-24,50.885,51.16,50.885,50.99,10379.0
2025-02-25,51.36,51.4,51.235,51.255,3049.0
2025-02-26,51.36,51.49,51.34,51.435,5420.0
2025-02-27,51.67,51.755,51.63,51.75,4876.0
2025-02-28,52.25,52.455,52.195,52.36,19675.0
2025-03-03,52.54,52.54,52.245,52.365,8213.0
2025-03-04,52.365,52.605,52.365,52.595,5843.0
2025-03-05,51.84,52.16,51.84,52.07,3033.0
2025-03-06,51.79,51.8,51.305,51.36,3089.0
2025-03-07,51.275,51.75,51.275,51.71,5699.0
2025-03-10,51.7,51.73,51.595,51.7,15890.0
2025-03-11,51.935,52.08,51.83,51.965,83100.0
2025-03-12,51.8,51.86,51.76,51.8,6789.0
2025-03-13,51.495,51.665,51.495,51.655,10536.0
2025-03-14,51.85,51.935,51.78,51.78,7272.0
2025-03-17,51.515,51.585,51.49,51.585,14477.0
2025-03-18,51.11,51.205,51.07,51.13,15482.0
2025-03-19,51.255,51.33,51.245,51.285,21874.0
2025-03-20,51.33,51.515,51.33,51.42,2414.0
2025-03-21,51.75,51.915,51.75,51.915,48935.0
2025-03-24,52.005,52.015,51.875,52.015,2794.0
2025-03-25,51.975,51.995,51.875,51.925,4046.0
2025-03-26,51.79,51.875,51.7,51.71,3335.0
2025-03-27,51.915,51.915,51.7,51.7,1045.0
2025-03-28,51.86,52.015,51.86,51.985,3977.0
2025-03-31,51.985,52.045,51.84,51.995,38202.0
2025-04-01,52.25,52.375,52.1,52.12,4283.0
2025-04-02,51.955,52.08,51.845,51.905,44150.0
2025-04-03,52.25,52.25,52.005,52.16,23914.0
2025-04-04,51.77,52.375,51.64,52.355,4027.0
2025-04-07,54.555,54.915,54.105,54.31,28766.0
2025-04-08,54.35,54.475,53.91,54.015,20836.0
2025-04-09,54.75,55.15,54.535,54.815,40491.0
2025-04-10,53.285,53.51,52.715,52.795,30604.0
2025-04-11,52.845,52.845,52.315,52.695,27791.0
2025-04-14,52.18,52.18,51.79,51.935,5153.0
2025-04-15,51.935,51.935,51.33,51.35,2146.0
2025-04-16,51.65,51.65,51.475,51.525,4192.0
2025-04-17,51.32,51.67,51.32,51.67,7890.0
2025-04-22,51.125,51.125,50.82,50.95,21577.0
2025-04-23,51.24,51.3,51.165,51.165,6576.0
2025-04-24,51.445,51.555,51.41,51.545,2600.0
2025-04-28,51.32,51.395,51.155,51.185,12745.0
2025-04-29,50.99,51.145,50.845,51.105,4164.0
2025-04-30,51.34,51.34,51.125,51.125,3395.0
2025-05-01,51.135,51.3,51.065,51.3,17197.0
2025-05-02,51.42,51.42,50.725,50.725,13882.0
2025-05-05,50.94,50.96,50.605,50.605,13515.0
2025-05-06,50.715,50.88,50.685,50.79,26611.0
2025-05-07,50.47,50.655,50.43,50.545,13875.0
2025-05-08,50.9,50.96,50.725,50.93,19275.0
2025-05-09,51.34,51.45,51.205,51.215,10973.0
2025-05-12,51.155,51.185,50.98,50.995,12269.0
2025-05-13,51.565,51.565,51.115,51.215,5949.0
2025-05-14,50.78,50.78,50.615,50.705,16046.0
2025-05-15,50.97,51.085,50.87,51.025,22839.0
2025-05-16,51.23,51.29,51.035,51.035,3611.0
2025-05-19,51.29,51.29,51.165,51.25,2880.0
2025-05-20,50.97,51.155,50.94,51.085,16791.0
2025-05-21,51.035,51.105,50.91,50.91,1948.0
2025-05-22,51.085,51.125,50.93,50.94,6248.0
2025-05-23,51.26,51.27,51.035,51.035,12327.0
2025-05-26,50.565,50.565,50.34,50.35,4585.0
2025-05-27,50.595,50.85,50.595,50.84,4673.0
2025-05-28,50.91,51.165,50.91,51.085,4053.0
2025-05-29,51.24,51.28,51.11,51.205,54994.0
2025-05-30,51.025,51.195,50.955,51.145,8091.0
2025-06-02,50.965,51.005,50.85,50.91,5780.0
2025-06-03,50.67,50.955,50.625,50.955,22107.0
2025-06-04,50.92,50.965,50.79,50.945,11393.0
2025-06-05,50.7,50.715,50.555,50.67,8826.0
2025-06-06,50.555,50.7,50.505,50.645,9938.0
2025-06-10,50.525,50.605,50.405,50.555,12963.0
2025-06-11,50.415,50.67,50.415,50.525,10218.0
2025-06-12,50.555,50.79,50.555,50.67,5799.0
2025-06-13,50.555,50.985,50.555,50.82,3345.0
2025-06-16,50.76,50.92,50.7,50.75,14773.0
2025-06-17,50.605,50.65,50.405,50.405,8285.0
2025-06-18,50.84,50.89,50.65,50.67,5061.0
2025-06-19,50.65,50.975,50.65,50.975,2126.0
2025-06-20,50.83,50.93,50.79,50.79,2940.0
2025-06-23,51.045,51.52,51.045,51.36,8191.0
2025-06-24,50.89,50.93,50.71,50.71,6054.0
2025-06-25,50.8,50.83,50.68,50.83,9431.0
2025-06-26,50.615,50.67,50.49,50.555,25033.0
2025-06-27,50.375,50.455,50.28,50.405,2779.0
2025-06-30,50.545,50.545,50.35,50.35,14407.0
2025-07-01,50.335,50.335,50.145,50.195,8092.0
2025-07-02,50.145,50.295,50.135,50.175,5118.0
2025-07-03,50.165,50.305,50.165,50.305,9506.0
2025-07-04,50.265,50.31,50.205,50.265,4482.0
2025-07-07,50.335,50.825,50.335,50.765,15080.0
2025-07-08,50.745,50.785,50.45,50.48,13882.0
2025-07-09,50.61,50.69,50.52,50.59,9945.0
2025-07-10,50.48,50.49,50.45,50.49,11320.0
2025-07-11,50.165,50.345,50.115,50.175,13579.0
2025-07-14,50.175,50.36,50.175,50.315,11861.0
2025-07-15,50.44,50.5,50.42,50.46,2835.0
2025-07-16,50.71,50.71,50.61,50.64,4435.0
2025-07-17,50.7,51.035,50.7,51.015,11480.0
2025-07-18,50.835,50.905,50.825,50.885,1206.0
2025-07-21,50.805,50.865,50.785,50.805,9333.0
2025-07-22,50.725,50.795,50.72,50.785,6041.0
2025-07-23,50.46,50.51,50.35,50.36,10507.0
2025-07-24,50.105,50.115,49.95,49.95,10182.0
2025-07-25,50.115,50.345,50.115,50.345,2177.0
2025-07-28,50.345,50.48,50.305,50.48,10307.0
2025-07-29,50.815,50.825,50.735,50.765,7134.0
2025-07-30,50.815,50.865,50.765,50.865,6226.0
2025-07-31,51.36,51.46,51.2,51.23,12558.0
2025-08-01,51.405,51.57,51.405,51.475,4312.0
2025-08-04,51.185,51.235,51.085,51.115,8444.0
2025-08-05,51.225,51.315,51.225,51.275,4271.0
2025-08-06,51.215,51.215,51.02,51.095,3246.0
2025-08-07,51.02,51.02,50.88,50.9,11563.0
2025-08-08,50.82,50.89,50.82,50.86,6409.0
2025-08-11,50.91,50.91,50.81,50.82,1621.0
2025-08-12,50.885,51.0,50.85,51.0,1733.0
2025-08-13,50.82,50.89,50.77,50.81,6023.0
2025-08-14,50.64,50.68,50.55,50.68,4113.0
2025-08-15,51.095,51.155,51.02,51.02,7406.0
2025-08-18,50.94,50.98,50.89,50.89,2531.0
2025-08-19,51.105,51.185,51.095,51.145,2764.0
2025-08-20,51.445,51.62,51.445,51.505,3983.0
2025-08-21,51.61,51.77,51.61,51.7,7119.0
2025-08-22,51.68,51.76,51.64,51.76,5831.0
2025-08-25,51.235,51.315,51.125,51.125,3351.0
2025-08-26,51.135,51.325,51.135,51.265,2789.0
2025-08-27,51.145,51.245,51.095,51.235,3293.0
2025-08-28,50.99,51.065,50.94,51.065,3446.0
2025-08-29,50.82,50.87,50.79,50.86,7514.0
2025-09-01,50.805,50.845,50.735,50.795,3070.0
2025-09-02,50.715,50.845,50.715,50.845,3079.0
2025-09-03,51.015,51.055,51.005,51.035,8646.0
2025-09-04,50.805,50.955,50.775,50.955,7530.0
2025-09-05,50.985,50.985,50.915,50.915,1839.0
2025-09-08,50.755,50.755,50.655,50.665,5150.0
2025-09-09,50.415,50.465,50.32,50.33,1961.0
2025-09-10,50.425,50.515,50.33,50.36,1995.0
2025-09-11,50.31,50.395,50.28,50.385,3276.0
2025-09-12,49.97,50.02,49.94,49.97,1876.0
2025-09-15,50.1,50.1,49.93,50.0,7425.0
2025-09-16,49.92,50.01,49.88,49.98,2188.0
2025-09-17,49.81,49.92,49.8,49.88,6263.0
2025-09-18,50.12,50.26,50.06,50.26,5735.0
2025-09-19,50.405,50.505,50.385,50.505,1690.0
2025-09-22,50.525,50.605,50.495,50.545,1655.0
2025-09-23,50.465,50.645,50.465,50.595,4158.0
2025-09-24,50.515,50.515,50.34,50.38,3935.0
2025-09-25,50.575,50.615,50.485,50.565,15314.0
2025-09-26,51.065,51.065,50.955,50.985,14531.0
2025-09-29,50.855,50.875,50.725,50.765,9666.0
2025-09-30,50.725,50.725,50.485,50.485,9256.0
2025-10-01,50.47,50.61,50.47,50.56,33580.0
2025-10-02,50.47,50.52,50.39,50.44,4853.0
2025-10-03,50.55,50.64,50.53,50.62,3278.0
2025-10-06,50.64,50.64,50.47,50.53,3214.0
2025-10-07,50.5,50.53,50.39,50.44,16014.0
2025-10-08,50.69,50.86,50.69,50.86,1882.0
2025-10-09,50.63,50.65,50.53,50.56,5835.0
2025-10-10,50.88,50.88,50.8,50.81,8761.0
2025-10-13,51.38,51.38,51.13,51.18,18000.0
2025-10-14,51.34,51.48,51.25,51.48,5549.0
2025-10-15,51.46,51.46,51.28,51.28,1817.0
2025-10-16,51.29,51.53,51.28,51.47,18083.0
2025-10-17,51.54,51.71,51.54,51.61,12591.0
2025-10-20,51.38,51.45,51.32,51.41,5827.0
2025-10-21,51.27,51.43,51.2,51.42,4008.0
2025-10-22,51.51,51.56,51.44,51.44,2994.0
2025-10-23,51.51,51.6,51.47,51.58,1402.0
2025-10-24,51.34,51.44,51.34,51.44,7487.0
2025-10-27,51.21,51.23,51.14,51.23,3407.0
2025-10-28,51.04,51.05,50.95,50.97,3467.0
2025-10-29,50.84,50.84,50.64,50.67,10989.0
2025-10-30,50.89,50.89,50.71,50.72,4506.0
2025-10-31,51.04,51.12,51.01,51.08,5142.0
2025-11-03,51.1,51.17,51.06,51.06,3458.0
2025-11-04,51.06,51.33,51.06,51.22,15367.0
2025-11-05,51.61,51.81,51.56,51.61,5249.0
2025-11-06,51.48,51.5,51.39,51.39,7958.0
2025-11-07,51.63,51.78,51.63,51.76,5231.0
2025-11-10,51.54,51.54,51.36,51.39,13346.0
2025-11-11,51.4,51.4,51.25,51.35,11964.0
2025-11-12,51.36,51.39,51.3,51.39,7454.0
2025-11-13,51.27,51.3,51.045,51.14,5042.0
2025-11-14,51.35,51.38,51.15,51.22,5128.0
2025-11-17,51.32,51.45,51.3,51.39,4427.0
2025-11-18,51.45,51.76,51.45,51.71,5846.0
2025-11-19,51.52,51.77,51.47,51.75,4397.0
2025-11-20,51.75,51.8,51.69,51.7,6374.0
2025-11-21,51.9,52.04,51.9,52.02,10092.0
2025-11-24,51.89,51.98,51.89,51.91,23434.0
2025-11-25,51.89,51.97,51.85,51.96,5117.0
2025-11-26,51.81,51.84,51.56,51.56,4813.0