Date,Open,High,Low,Close,Volume
2023-09-28,46.605,46.605,46.5,46.545,3929.0
2023-09-29,46.63,46.64,46.605,46.605,4557.0
2023-10-02,46.605,46.605,46.545,46.545,6757.0
2023-10-03,46.19,46.245,46.18,46.225,4287.0
2023-10-04,45.895,45.895,45.735,45.755,2414.0
2023-10-05,46.2,46.235,46.13,46.225,2909.0
2023-10-06,46.17,46.2,46.13,46.2,6587.0
2023-10-09,46.13,46.14,46.115,46.14,26.0
2023-10-10,46.085,46.525,46.085,46.525,24200.0
2023-10-11,46.48,46.545,46.48,46.51,5353.0
2023-10-12,46.82,46.82,46.82,46.82,2006.0
2023-10-13,46.82,46.82,46.82,46.82,0.0
2023-10-16,46.82,46.82,46.82,46.82,0.0
2023-10-17,46.15,46.15,46.15,46.15,21.0
2023-10-18,45.86,45.86,45.85,45.85,1328.0
2023-10-19,45.55,45.55,45.4,45.425,924.0
2023-10-20,45.41,45.465,45.41,45.41,220.0
2023-10-23,45.465,45.465,45.41,45.42,2770.0
2023-10-24,45.775,45.775,45.71,45.71,2011.0
2023-10-25,45.88,45.88,45.87,45.87,20446.0
2023-10-26,45.5,45.52,45.4,45.445,17035.0
2023-10-27,45.84,45.84,45.84,45.84,2.0
2023-10-30,45.775,45.84,45.775,45.84,205.0
2023-10-31,45.72,45.755,45.585,45.755,2556.0
2023-11-01,45.625,45.625,45.615,45.625,1366.0
2023-11-02,46.29,46.29,46.235,46.235,15234.0
2023-11-03,46.365,46.445,46.365,46.365,1681.0
2023-11-06,46.725,46.755,46.725,46.755,128.0
2023-11-07,46.585,46.61,46.555,46.61,3009.0
2023-11-08,46.81,46.81,46.66,46.66,1026.0
2023-11-09,46.97,46.97,46.96,46.96,805.0
2023-11-10,46.5,46.575,46.5,46.5,1167.0
2023-11-13,46.46,46.5,46.46,46.5,1010.0
2023-11-14,46.415,46.425,46.415,46.425,51.0
2023-11-15,47.15,47.205,47.11,47.205,1338.0
2023-11-16,46.845,46.96,46.845,46.96,2142.0
2023-11-17,47.15,47.165,47.15,47.165,10565.0
2023-11-20,47.15,47.15,47.08,47.14,5990.0
2023-11-21,47.26,47.27,47.26,47.27,30202.0
2023-11-22,47.27,47.28,47.27,47.28,2147.0
2023-11-23,47.28,47.28,47.28,47.28,0.0
2023-11-24,47.14,47.14,47.025,47.025,503.0
2023-11-27,47.025,47.025,46.94,46.94,1899.0
2023-11-28,47.26,47.26,47.26,47.26,41457.0
2023-11-29,47.155,47.685,47.155,47.675,58853.0
2023-11-30,47.805,47.805,47.795,47.805,21281.0
2023-12-01,47.59,47.59,47.545,47.545,57.0
2023-12-04,47.89,47.89,47.865,47.88,9426.0
2023-12-05,47.88,47.89,47.88,47.89,297.0
2023-12-06,48.09,48.135,48.08,48.09,16612.0
2023-12-07,48.41,48.41,48.25,48.41,1002.0
2023-12-08,48.315,48.315,48.22,48.22,2856.0
2023-12-11,47.94,47.95,47.87,47.92,4149.0
2023-12-12,47.955,48.03,47.92,47.92,546.0
2023-12-13,48.19,48.19,48.03,48.125,220.0
2023-12-14,48.84,48.955,48.805,48.88,703.0
2023-12-15,49.065,49.065,48.965,48.99,330.0
2023-12-18,49.01,49.135,49.01,49.135,7.0
2023-12-19,49.095,49.105,48.965,48.965,13702.0
2023-12-20,49.135,49.135,49.135,49.135,382.0
2023-12-21,49.32,49.33,49.32,49.33,3.0
2023-12-22,49.14,49.14,49.14,49.14,50.0
2023-12-27,49.21,49.245,49.2,49.2,995.0
2023-12-28,49.535,49.535,49.53,49.535,144.0
2023-12-29,49.54,49.54,49.33,49.33,69.0
2024-01-02,49.525,49.525,49.035,49.07,24876.0
2024-01-03,49.055,49.055,48.98,48.98,321.0
2024-01-04,49.155,49.155,49.155,49.155,9.0
2024-01-05,48.865,48.91,48.78,48.815,335.0
2024-01-08,48.78,48.78,48.56,48.635,619.0
2024-01-09,48.8,48.875,48.8,48.815,8032.0
2024-01-10,48.9,48.9,48.835,48.835,21.0
2024-01-11,48.835,48.835,48.825,48.835,312.0
2024-01-12,49.1,49.1,49.055,49.1,10.0
2024-01-15,49.09,49.14,49.09,49.14,8.0
2024-01-16,48.96,49.1,48.96,49.09,13701.0
2024-01-17,48.77,48.825,48.73,48.79,2059.0
2024-01-18,48.58,48.62,48.56,48.62,10002.0
2024-01-19,48.42,48.42,48.325,48.42,3306.0
2024-01-22,48.475,48.55,48.475,48.55,978.0
2024-01-23,48.54,48.655,48.54,48.655,22122.0
2024-01-24,48.505,48.525,48.505,48.505,793.0
2024-01-25,48.345,48.42,48.26,48.42,1219.0
2024-01-29,48.6,48.6,48.42,48.55,1185.0
2024-01-30,48.74,48.835,48.55,48.55,26.0
2024-01-31,48.89,48.89,48.815,48.815,203.0
2024-02-01,49.195,49.3,49.195,49.24,2421.0
2024-02-02,49.46,49.49,49.355,49.355,677.0
2024-02-05,48.91,48.91,48.63,48.75,18498.0
2024-02-06,48.455,48.485,48.4,48.485,569.0
2024-02-07,48.655,48.715,48.655,48.715,1312.0
2024-02-08,48.62,48.63,48.62,48.63,58.0
2024-02-09,48.43,48.455,48.39,48.39,3633.0
2024-02-12,48.355,48.38,48.315,48.38,878.0
2024-02-13,48.365,48.37,48.365,48.365,712.0
2024-02-14,47.75,47.87,47.74,47.87,3011.0
2024-02-15,48.1,48.145,48.09,48.09,108.0
2024-02-16,48.155,48.155,48.09,48.09,1007.0
2024-02-19,47.935,47.965,47.91,47.965,72.0
2024-02-20,47.87,47.87,47.84,47.84,15.0
2024-02-21,47.985,48.06,47.985,48.06,849.0
2024-02-22,47.84,47.92,47.84,47.92,518.0
2024-02-23,47.825,47.86,47.72,47.73,2773.0
2024-02-26,48.105,48.19,48.105,48.125,351.0
2024-02-27,47.975,48.015,47.975,48.015,193.0
2024-02-28,47.87,47.935,47.87,47.935,6.0
2024-02-29,48.03,48.03,47.995,48.03,1750.0
2024-03-01,48.185,48.185,48.185,48.185,2.0
2024-03-04,48.365,48.365,48.185,48.185,34.0
2024-03-05,48.22,48.285,48.22,48.275,414.0
2024-03-06,48.505,48.525,48.275,48.275,142.0
2024-03-07,48.72,48.72,48.63,48.63,33.0
2024-03-08,48.705,48.77,48.705,48.77,55.0
2024-03-11,48.8,48.805,48.79,48.79,292.0
2024-03-12,48.74,48.75,48.74,48.74,5.0
2024-03-13,48.59,48.59,48.58,48.59,62.0
2024-03-14,48.41,48.59,48.41,48.59,5.0
2024-03-15,48.07,48.105,48.06,48.06,4941.0
2024-03-18,48.015,48.015,47.965,48.015,223.0
2024-03-19,47.955,47.965,47.925,47.965,269.0
2024-03-20,48.07,48.08,48.03,48.08,1664.0
2024-03-21,48.2,48.22,48.155,48.22,123.0
2024-03-22,48.21,48.23,48.21,48.22,564.0
2024-03-25,48.465,48.465,48.41,48.41,414.0
2024-03-26,48.305,48.335,48.24,48.295,31958.0
2024-03-27,48.335,48.345,48.275,48.285,6242.0
2024-03-28,48.38,48.41,48.345,48.345,221.0
2024-04-02,48.84,48.86,47.805,48.045,4286.0
2024-04-03,47.88,47.965,47.88,47.94,4154.0
2024-04-04,47.995,47.995,47.91,47.91,48.0
2024-04-05,48.09,48.1,48.015,48.1,103.0
2024-04-08,47.7,47.7,47.67,47.67,509.0
2024-04-09,47.69,47.73,47.69,47.73,130.0
2024-04-10,47.93,47.94,47.89,47.94,314.0
2024-04-11,47.215,47.3,47.215,47.3,52.0
2024-04-12,47.185,47.3,47.175,47.3,269.0
2024-04-15,47.3,47.34,47.3,47.34,5.0
2024-04-16,47.075,47.09,47.055,47.055,481.0
2024-04-17,46.855,46.885,46.815,46.825,23.0
2024-04-18,47.13,47.235,47.1,47.17,3122.0
2024-04-19,47.005,47.275,47.005,47.275,52.0
2024-04-22,46.94,46.95,46.865,46.865,65.0
2024-04-23,47.075,47.09,47.065,47.09,1019.0
2024-04-24,47.13,47.14,47.08,47.09,15.0
2024-04-26,46.825,46.825,46.79,46.825,19.0
2024-04-29,46.97,46.995,46.92,46.995,4113.0
2024-04-30,47.13,47.14,47.08,47.14,809.0
2024-05-01,46.89,46.94,46.855,46.94,4096.0
2024-05-02,47.09,47.14,47.015,47.1,58.0
2024-05-03,47.255,47.29,47.255,47.29,465.0
2024-05-06,47.5,47.54,47.5,47.54,203.0
2024-05-07,47.605,47.645,47.605,47.605,1502.0
2024-05-08,47.665,47.67,47.635,47.655,450.0
2024-05-09,47.55,47.55,47.48,47.52,1174.0
2024-05-10,47.69,47.74,47.645,47.69,1023.0
2024-05-13,47.585,47.69,47.565,47.69,31.0
2024-05-14,47.605,47.615,47.605,47.615,832.0
2024-05-15,47.72,47.785,47.72,47.765,747.0
2024-05-16,48.215,48.26,48.07,48.185,4571.0
2024-05-17,48.015,48.015,47.965,47.965,918.0
2024-05-20,47.87,47.87,47.805,47.835,1323.0
2024-05-21,47.76,47.765,47.76,47.765,7.0
2024-05-22,47.845,47.87,47.815,47.815,52.0
2024-05-23,47.825,47.825,47.775,47.825,1064.0
2024-05-24,47.68,47.68,47.625,47.625,52.0
2024-05-27,47.665,47.71,47.665,47.71,46.0
2024-05-28,47.67,47.67,47.645,47.67,15.0
2024-05-29,47.465,47.465,47.415,47.425,2436.0
2024-05-30,47.195,47.235,47.195,47.235,7.0
2024-05-31,47.455,47.48,47.435,47.48,147.0
2024-06-03,47.645,47.69,47.615,47.69,99.0
2024-06-04,47.955,47.955,47.9,47.9,1695.0
2024-06-05,48.205,48.205,48.155,48.155,308.0
2024-06-06,48.375,48.405,48.32,48.34,1527.0
2024-06-07,48.3,48.33,48.29,48.29,63.0
2024-06-11,47.775,47.86,47.775,47.86,109.0
2024-06-12,47.94,47.995,47.93,47.995,6018.0
2024-06-13,48.34,48.355,48.26,48.26,1749.0
2024-06-14,48.54,48.545,48.51,48.51,955.0
2024-06-17,48.54,48.595,48.53,48.555,1169.0
2024-06-18,48.45,48.45,48.405,48.45,21184.0
2024-06-19,48.65,48.66,48.575,48.64,26.0
2024-06-20,48.585,48.625,48.5,48.5,6132.0
2024-06-21,48.49,48.52,48.46,48.48,894.0
2024-06-24,48.52,48.585,48.52,48.585,116.0
2024-06-25,48.635,48.635,48.635,48.635,7.0
2024-06-26,48.52,48.545,48.52,48.545,115.0
2024-06-27,48.205,48.28,48.195,48.27,500.0
2024-06-28,48.365,48.395,48.31,48.395,1344.0
2024-07-01,48.1,48.1,48.05,48.05,107.0
2024-07-02,47.905,47.945,47.905,47.945,526.0
2024-07-03,47.985,48.015,47.965,47.975,8481.0
2024-07-04,48.3,48.3,48.175,48.175,57.0
2024-07-05,48.255,48.32,48.195,48.235,471.0
2024-07-08,48.475,48.535,48.465,48.475,1333.0
2024-07-09,48.58,48.58,48.535,48.535,66.0
2024-07-10,48.545,48.56,48.515,48.515,5352.0
2024-07-11,48.57,48.59,48.505,48.505,1037.0
2024-07-12,48.795,48.85,48.755,48.85,5043.0
2024-07-15,48.725,48.765,48.715,48.765,340.0
2024-07-16,48.805,48.93,48.745,48.85,2409.0
2024-07-17,48.965,49.035,48.89,48.945,10238.0
2024-07-18,49.025,49.025,48.94,48.94,2838.0
2024-07-19,48.945,48.945,48.83,48.83,144.0
2024-07-22,48.86,48.86,48.785,48.785,515.0
2024-07-23,48.725,48.805,48.725,48.755,4949.0
2024-07-24,48.715,48.765,48.715,48.765,566.0
2024-07-25,48.725,48.755,48.715,48.755,2402.0
2024-07-26,48.745,48.805,48.745,48.755,578.0
2024-07-29,48.955,49.09,48.955,49.07,8613.0
2024-07-30,49.065,49.07,49.015,49.025,1859.0
2024-07-31,49.18,49.235,49.15,49.235,4390.0
2024-08-01,49.535,49.6,49.485,49.525,8177.0
2024-08-02,49.94,49.94,49.825,49.89,727.0
2024-08-05,50.76,50.775,50.575,50.74,5934.0
2024-08-06,50.46,50.46,50.265,50.345,5780.0
2024-08-07,50.13,50.16,50.035,50.105,353.0
2024-08-08,50.15,50.15,50.025,50.105,1157.0
2024-08-09,49.845,49.93,49.835,49.835,626.0
2024-08-12,49.95,49.995,49.94,49.985,1879.0
2024-08-13,50.13,50.14,50.1,50.115,2155.0
2024-08-14,50.305,50.355,50.305,50.315,2472.0
2024-08-15,50.4,50.41,50.335,50.365,14362.0
2024-08-16,50.085,50.13,50.075,50.075,4246.0
2024-08-19,50.13,50.23,50.105,50.18,892.0
2024-08-20,50.21,50.265,50.19,50.22,1852.0
2024-08-21,50.49,50.49,50.43,50.43,5272.0
2024-08-22,50.5,50.545,50.47,50.545,4207.0
2024-08-23,50.365,50.4,50.305,50.305,1225.0
2024-08-26,50.625,50.65,50.575,50.615,17722.0
2024-08-27,50.535,50.535,50.45,50.47,2346.0
2024-08-28,50.535,50.535,50.42,50.44,2303.0
2024-08-29,50.44,50.46,50.44,50.44,1358.0
2024-08-30,50.345,50.355,50.325,50.355,2751.0
2024-09-02,50.245,50.265,50.22,50.22,2746.0
2024-09-03,50.085,50.21,50.085,50.15,4866.0
2024-09-04,50.535,50.535,50.47,50.5,5007.0
2024-09-05,50.795,50.795,50.76,50.775,1764.0
2024-09-06,50.91,50.91,50.895,50.9,486.0
2024-09-09,50.91,50.91,50.865,50.875,1044.0
2024-09-10,51.045,51.045,50.99,51.03,8135.0
2024-09-11,51.28,51.375,51.23,51.375,672.0
2024-09-12,51.23,51.23,51.145,51.18,1563.0
2024-09-13,51.25,51.26,51.2,51.25,2455.0
2024-09-16,51.27,51.295,51.22,51.26,3467.0
2024-09-17,51.305,51.365,51.305,51.365,2293.0
2024-09-18,51.335,51.335,51.24,51.24,1112.0
2024-09-19,51.115,51.115,50.93,50.99,1028.0
2024-09-20,51.035,51.065,51.0,51.02,262.0
2024-09-23,50.865,50.9,50.865,50.895,793.0
2024-09-24,50.93,50.96,50.815,50.835,16360.0
2024-09-25,50.95,50.96,50.895,50.895,873.0
2024-09-26,50.815,50.825,50.75,50.795,51944.0
2024-09-27,50.725,50.765,50.725,50.765,152.0
2024-09-30,50.825,50.93,50.825,50.92,167.0
2024-10-01,50.93,50.93,50.755,50.8,4409.0
2024-10-02,50.995,51.015,50.955,51.015,349.0
2024-10-03,50.8,50.8,50.775,50.775,1820.0
2024-10-04,50.665,50.665,50.57,50.58,307.0
2024-10-07,50.045,50.58,49.97,50.58,121.0
2024-10-08,49.92,50.0,49.89,50.0,1292.0
2024-10-09,49.91,49.94,49.89,49.89,1858.0
2024-10-10,49.715,49.745,49.69,49.715,643.0
2024-10-11,49.755,49.775,49.715,49.755,546.0
2024-10-14,49.65,49.66,49.56,49.63,2023.0
2024-10-15,49.62,49.725,49.62,49.69,120.0
2024-10-16,49.91,49.93,49.825,49.825,8600.0
2024-10-17,49.855,49.92,49.855,49.91,2385.0
2024-10-18,49.795,49.795,49.69,49.69,1927.0
2024-10-21,49.725,49.745,49.66,49.67,4949.0
2024-10-22,49.36,49.38,49.235,49.235,4440.0
2024-10-23,49.235,49.3,49.155,49.155,1495.0
2024-10-24,49.06,49.195,49.06,49.155,325.0
2024-10-25,49.38,49.38,49.205,49.28,778.0
2024-10-28,49.05,49.07,48.99,49.05,553.0
2024-10-29,49.05,49.125,49.05,49.125,1164.0
2024-10-30,49.135,49.135,49.07,49.07,1820.0
2024-10-31,48.885,48.98,48.875,48.915,117.0
2024-11-01,48.99,49.06,48.925,49.06,2968.0
2024-11-04,48.915,48.935,48.825,48.935,665.0
2024-11-05,48.98,48.98,48.895,48.935,260.0
2024-11-06,48.98,49.06,48.295,48.545,785.0
2024-11-07,48.545,48.545,48.41,48.43,2736.0
2024-11-08,48.825,48.855,48.43,48.43,122.0
2024-11-11,48.845,48.845,48.74,48.78,387.0
2024-11-12,48.835,48.845,48.74,48.815,919.0
2024-11-13,48.44,48.505,48.41,48.41,37.0
2024-11-14,48.36,48.41,48.285,48.41,35.0
2024-11-15,48.45,48.45,48.305,48.4,7354.0
2024-11-18,48.475,48.475,48.45,48.475,2020.0
2024-11-19,48.595,48.625,48.475,48.475,209.0
2024-11-20,48.575,48.65,48.565,48.565,1624.0
2024-11-21,48.64,48.65,48.585,48.65,624.0
2024-11-22,48.565,48.64,48.555,48.555,1322.0
2024-11-25,48.825,48.855,48.77,48.785,6682.0
2024-11-26,49.08,49.09,49.02,49.07,722.0
2024-11-27,49.02,49.05,48.94,48.97,1407.0
2024-11-28,49.115,49.195,49.115,49.195,212.0
2024-11-29,49.29,49.29,49.25,49.26,241.0
2024-12-02,49.32,49.455,49.31,49.33,1289.0
2024-12-03,49.33,49.415,49.33,49.4,183.0
2024-12-04,49.32,49.32,49.215,49.235,4132.0
2024-12-05,49.37,49.4,49.35,49.4,225.0
2024-12-06,49.4,49.495,49.38,49.495,1361.0
2024-12-09,49.62,49.65,49.555,49.64,7551.0
2024-12-10,49.475,49.485,49.465,49.475,765.0
2024-12-11,49.37,49.38,49.27,49.27,2616.0
2024-12-12,49.25,49.27,49.175,49.27,84.0
2024-12-13,49.07,49.27,48.98,49.27,4458.0
2024-12-16,48.77,49.27,48.77,49.27,2503.0
2024-12-17,48.785,48.815,48.74,48.815,1505.0
2024-12-18,48.815,48.835,48.78,48.78,2800.0
2024-12-19,48.47,48.47,48.235,48.315,217.0
2024-12-20,48.14,48.225,48.13,48.195,350.0
2024-12-23,48.285,48.34,48.285,48.325,102.0
2024-12-24,48.15,48.325,48.1,48.325,14.0
2024-12-27,48.245,48.245,48.13,48.13,1759.0
2024-12-30,47.985,48.07,47.975,48.03,2197.0
2024-12-31,48.295,48.4,48.295,48.4,875.0
2025-01-02,48.335,48.335,48.095,48.19,751.0
2025-01-03,48.3,48.355,48.29,48.345,1509.0
2025-01-06,48.24,48.24,48.055,48.075,2032.0
2025-01-07,48.045,48.15,47.965,48.095,78.0
2025-01-08,48.005,48.005,47.87,47.87,2598.0
2025-01-09,47.89,47.995,47.89,47.925,529.0
2025-01-10,47.955,47.965,47.87,47.87,39.0
2025-01-13,47.585,47.615,47.535,47.555,2314.0
2025-01-14,47.595,47.665,47.555,47.555,315.0
2025-01-15,47.605,47.615,47.49,47.545,2399.0
2025-01-16,48.085,48.085,47.945,48.055,2326.0
2025-01-17,48.27,48.27,48.095,48.19,17494.0
2025-01-20,48.12,48.19,48.095,48.095,911.0
2025-01-21,48.415,48.445,48.345,48.385,1306.0
2025-01-22,48.325,48.335,48.22,48.22,1957.0
2025-01-23,48.26,48.28,48.2,48.22,36.0
2025-01-24,48.17,48.25,48.105,48.22,153.0
2025-01-28,48.425,48.495,48.385,48.475,248.0
2025-01-29,48.63,48.63,48.52,48.54,1411.0
2025-01-30,48.55,48.59,48.505,48.54,1105.0
2025-01-31,48.63,48.65,48.505,48.57,3205.0
2025-02-03,48.365,48.67,48.345,48.435,1259.0
2025-02-04,48.505,48.52,48.405,48.445,285.0
2025-02-05,48.58,48.69,48.58,48.6,698.0
2025-02-06,49.02,49.03,48.885,48.885,10298.0
2025-02-07,48.865,48.93,48.865,48.895,144.0
2025-02-10,48.7,48.765,48.68,48.765,42893.0
2025-02-11,48.745,48.785,48.68,48.755,642.0
2025-02-12,48.58,48.61,48.495,48.495,30010.0
2025-02-13,48.315,48.365,48.26,48.365,2072.0
2025-02-14,48.53,48.62,48.365,48.365,2565.0
2025-02-17,48.93,48.93,48.715,48.775,5923.0
2025-02-18,48.715,48.765,48.65,48.68,44.0
2025-02-19,48.515,48.6,48.515,48.53,225.0
2025-02-20,48.725,48.725,48.62,48.69,44.0
2025-02-21,48.775,48.825,48.755,48.785,2046.0
2025-02-24,48.99,48.99,48.92,48.92,1126.0
2025-02-25,48.825,49.205,48.825,48.825,106.0
2025-02-26,49.535,49.535,49.33,49.34,560.0
2025-02-27,49.535,49.635,49.515,49.585,5038.0
2025-02-28,49.535,49.8,49.535,49.8,3782.0
2025-03-03,49.8,49.8,49.665,49.76,1124.0
2025-03-04,49.965,50.19,49.965,50.065,5701.0
2025-03-05,49.7,49.79,49.625,49.7,4272.0
2025-03-06,49.535,49.575,49.42,49.47,6329.0
2025-03-07,49.665,49.73,49.585,49.71,2029.0
2025-03-10,49.71,49.75,49.585,49.605,769.0
2025-03-11,50.075,50.075,49.945,50.055,685.0
2025-03-12,49.72,49.72,49.625,49.645,17163.0
2025-03-13,49.575,49.575,49.535,49.575,399.0
2025-03-14,49.7,49.72,49.595,49.625,2262.0
2025-03-17,49.675,49.685,49.595,49.605,813.0
2025-03-18,49.645,49.655,49.555,49.655,17275.0
2025-03-19,49.665,49.675,49.575,49.575,428.0
2025-03-20,49.82,49.895,49.575,49.575,172.0
2025-03-21,49.905,49.915,49.78,49.86,765.0
2025-03-24,49.8,49.86,49.71,49.86,433.0
2025-03-25,49.545,49.595,49.525,49.585,984.0
2025-03-26,49.605,49.605,49.515,49.515,2699.0
2025-03-27,49.625,49.635,49.545,49.545,1164.0
2025-03-28,49.47,49.565,49.46,49.555,351.0
2025-03-31,49.965,50.075,49.945,50.055,2013.0
2025-04-01,50.105,50.105,50.015,50.095,1095.0
2025-04-02,50.035,50.125,50.015,50.045,299.0
2025-04-03,50.525,50.675,50.525,50.615,1729.0
2025-04-04,50.705,50.97,50.685,50.87,1533.0
2025-04-07,51.255,51.305,50.98,51.085,10185.0
2025-04-08,50.3,50.36,49.995,50.25,679.0
2025-04-09,49.635,49.68,48.985,49.26,2299.0
2025-04-10,49.65,49.9,49.605,49.83,3225.0
2025-04-11,49.37,49.37,49.16,49.28,3159.0
2025-04-14,49.26,49.27,49.15,49.15,852.0
2025-04-15,49.455,49.7,49.455,49.68,1468.0
2025-04-16,49.83,49.83,49.73,49.73,31.0
2025-04-17,49.85,49.925,49.78,49.91,449.0
2025-04-22,49.535,49.91,49.455,49.91,194.0
2025-04-23,49.665,49.76,49.66,49.66,30.0
2025-04-24,49.635,49.72,49.635,49.72,4670.0
2025-04-28,50.045,50.175,50.045,50.055,751.0
2025-04-29,50.175,50.26,50.175,50.25,1057.0
2025-04-30,50.41,50.47,50.39,50.39,2619.0
2025-05-01,50.41,50.41,50.35,50.39,43.0
2025-05-02,50.135,50.24,50.135,50.165,511.0
2025-05-05,49.965,50.165,49.9,50.165,105.0
2025-05-06,49.82,49.88,49.8,49.88,358.0
2025-05-07,50.015,50.055,49.925,49.985,529.0
2025-05-08,50.175,50.175,50.005,50.005,1032.0
2025-05-09,49.79,49.82,49.73,49.8,1019.0
2025-05-12,49.605,49.69,49.605,49.615,398.0
2025-05-13,49.515,49.515,49.415,49.415,2913.0
2025-05-14,49.415,49.515,49.395,49.415,5836.0
2025-05-15,49.22,49.26,49.16,49.19,437.0
2025-05-16,49.605,49.66,49.575,49.595,808.0
2025-05-19,49.435,49.465,49.28,49.425,810.0
2025-05-20,49.575,49.585,49.495,49.495,12748.0
2025-05-21,49.435,49.495,49.32,49.32,94.0
2025-05-22,49.055,49.16,49.055,49.055,37.0
2025-05-23,49.31,49.395,49.28,49.28,64.0
2025-05-26,49.26,49.35,49.25,49.35,2223.0
2025-05-27,49.515,49.555,49.495,49.555,62.0
2025-05-28,49.625,49.625,49.515,49.515,119.0
2025-05-29,49.36,49.445,49.36,49.405,2483.0
2025-05-30,49.76,49.79,49.67,49.68,214.0
2025-06-02,49.75,49.89,49.71,49.89,186.0
2025-06-03,49.72,49.79,49.625,49.71,341.0
2025-06-04,49.72,49.72,49.635,49.635,405.0
2025-06-05,49.975,50.035,49.945,50.035,4170.0
2025-06-06,49.91,49.925,49.84,49.86,442.0
2025-06-10,49.575,49.605,49.515,49.565,1058.0
2025-06-11,49.595,49.67,49.555,49.555,93.0
2025-06-12,49.84,49.935,49.82,49.9,234.0
2025-06-13,50.165,50.185,50.075,50.135,237.0
2025-06-16,49.86,49.91,49.76,49.87,819.0
2025-06-17,49.82,49.87,49.75,49.87,31.0
2025-06-18,49.935,49.965,49.84,49.84,186.0
2025-06-19,49.995,50.015,49.92,49.965,48.0
2025-06-20,49.985,50.005,49.92,50.005,600.0
2025-06-23,49.935,50.015,49.92,50.015,887.0
2025-06-24,50.155,50.23,50.125,50.2,430.0
2025-06-25,50.36,50.37,50.3,50.3,351.0
2025-06-26,50.46,50.495,50.41,50.41,975.0
2025-06-27,50.485,50.555,50.47,50.475,712.0
2025-06-30,50.41,50.495,50.39,50.495,1651.0
2025-07-01,50.74,50.74,50.64,50.66,8961.0
2025-07-02,50.66,50.66,50.51,50.51,314.0
2025-07-03,50.46,50.52,50.46,50.47,57.0
2025-07-04,50.25,50.31,50.22,50.31,1075.0
2025-07-07,50.24,50.3,50.21,50.27,652.0
2025-07-08,50.2,50.2,50.025,50.105,477.0
2025-07-09,49.965,50.035,49.925,49.925,297.0
2025-07-10,50.27,50.32,50.25,50.28,574.0
2025-07-11,50.22,50.28,50.16,50.23,305.0
2025-07-14,49.965,50.035,49.955,49.965,608.0
2025-07-15,49.885,50.015,49.885,49.995,1039.0
2025-07-16,49.785,49.815,49.725,49.775,1891.0
2025-07-17,49.885,49.895,49.785,49.825,398.0
2025-07-18,49.905,50.005,49.885,50.005,4382.0
2025-07-21,50.015,50.075,50.015,50.065,887.0
2025-07-22,50.19,50.26,50.19,50.25,590.0
2025-07-23,50.26,50.31,50.21,50.21,119.0
2025-07-24,50.15,50.19,50.105,50.105,385.0
2025-07-25,50.095,50.2,50.095,50.105,8766.0
2025-07-28,50.095,50.18,50.095,50.18,116.0
2025-07-29,50.14,50.16,50.14,50.16,208.0
2025-07-30,50.38,50.43,50.35,50.36,535.0
2025-07-31,50.21,50.33,50.21,50.33,83.0
2025-08-01,50.15,50.24,50.15,50.16,544.0
2025-08-04,50.965,50.965,50.67,50.78,1735.0
2025-08-05,50.975,50.975,50.895,50.895,214.0
2025-08-06,50.845,50.865,50.815,50.815,132.0
2025-08-07,50.79,50.845,50.78,50.78,568.0
2025-08-08,50.78,50.835,50.77,50.79,2422.0
2025-08-11,50.78,50.78,50.67,50.74,645.0
2025-08-12,50.71,50.75,50.64,50.74,1612.0
2025-08-13,50.66,50.73,50.64,50.72,1268.0
2025-08-14,50.905,50.935,50.865,50.885,2974.0
2025-08-15,50.68,50.8,50.68,50.79,487.0
2025-08-18,50.65,50.69,50.61,50.69,655.0
2025-08-19,50.54,50.63,50.54,50.58,474.0
2025-08-20,50.62,50.68,50.62,50.62,5484.0
2025-08-21,50.7,50.76,50.68,50.76,1882.0
2025-08-22,50.67,50.67,50.56,50.56,5379.0
2025-08-25,50.805,50.875,50.78,50.835,1244.0
2025-08-26,50.78,50.815,50.69,50.69,1512.0
2025-08-27,50.895,50.905,50.835,50.835,790.0
2025-08-28,51.025,51.075,50.835,50.835,865.0
2025-08-29,51.065,51.135,51.035,51.035,497.0
2025-09-01,51.095,51.095,50.945,50.945,821.0
2025-09-02,50.975,51.015,50.905,50.925,958.0
2025-09-03,50.925,50.925,50.805,50.805,417.0
2025-09-04,51.085,51.215,51.065,51.135,277.0
2025-09-05,51.355,51.385,51.285,51.305,1984.0
2025-09-08,51.5,51.58,51.48,51.56,1020.0
2025-09-09,51.68,51.76,51.68,51.69,1342.0
2025-09-10,51.61,51.62,51.52,51.6,1021.0
2025-09-11,51.65,51.74,51.65,51.73,2442.0
2025-09-12,51.72,51.81,51.71,51.78,1309.0
2025-09-15,51.62,51.65,51.56,51.64,1434.0
2025-09-16,51.7,51.79,51.69,51.73,1522.0
2025-09-17,51.73,51.84,51.72,51.82,1177.0
2025-09-18,51.55,51.68,51.55,51.6,1628.0
2025-09-19,51.465,51.55,51.435,51.51,1125.0
2025-09-22,51.445,51.465,51.355,51.435,1589.0
2025-09-23,51.355,51.455,51.355,51.435,1615.0
2025-09-24,51.49,51.57,51.49,51.5,187.0
2025-09-25,51.365,51.435,51.355,51.435,1264.0
2025-09-26,51.225,51.325,51.195,51.195,4855.0
2025-09-29,51.255,51.355,51.255,51.335,5630.0
2025-09-30,51.345,51.425,51.315,51.335,8613.0
2025-10-01,51.38,51.4,51.3,51.39,3502.0
2025-10-02,51.61,51.63,51.51,51.6,1231.0
2025-10-03,51.57,51.65,51.57,51.65,4052.0
2025-10-06,51.48,51.48,51.35,51.35,1017.0
2025-10-07,51.42,51.43,51.32,51.4,976.0
2025-10-08,51.43,51.52,51.43,51.44,445.0
2025-10-09,51.48,51.57,51.46,51.54,893.0
2025-10-10,51.39,51.48,51.39,51.42,776.0
2025-10-13,51.67,51.72,51.64,51.71,207.0
2025-10-14,51.74,51.8,51.71,51.71,275.0
2025-10-15,51.9,51.95,51.83,51.87,3169.0
2025-10-16,51.83,51.92,51.83,51.85,1256.0
2025-10-17,52.22,52.24,52.09,52.18,2683.0
2025-10-20,52.0,52.01,51.88,51.88,1840.0
2025-10-21,52.03,52.11,52.02,52.03,995.0
2025-10-22,52.11,52.19,52.1,52.12,1981.0
2025-10-23,52.23,52.24,52.14,52.14,1185.0
2025-10-24,51.93,52.04,51.93,51.97,2223.0
2025-10-27,51.97,51.97,51.87,51.92,4399.0
2025-10-28,52.02,52.09,52.02,52.04,363.0
2025-10-29,52.09,52.12,52.03,52.04,2226.0
2025-10-30,51.69,51.78,51.68,51.71,912.0
2025-10-31,51.82,51.82,51.62,51.66,1317.0
2025-11-03,51.9,51.9,51.63,51.63,1151.0
2025-11-04,51.7,51.71,51.59,51.67,550.0
2025-11-05,51.76,51.87,51.72,51.77,644.0
2025-11-06,51.54,51.58,51.46,51.57,11624.0
2025-11-07,51.8,51.8,51.72,51.77,1706.0
2025-11-10,51.68,51.68,51.57,51.61,1867.0
2025-11-11,51.63,51.69,51.63,51.69,1535.0
2025-11-12,51.89,51.89,51.77,51.8,4899.0
2025-11-13,51.9,51.9,51.8,51.81,2970.0
2025-11-14,51.67,51.77,51.67,51.75,673.0
2025-11-17,51.7,51.7,51.59,51.67,2311.0
2025-11-18,51.63,51.8,51.63,51.73,5828.0
2025-11-19,51.74,51.83,51.73,51.78,1917.0
2025-11-20,51.78,51.78,51.65,51.72,500.0
2025-11-21,51.87,51.92,51.84,51.84,1432.0
2025-11-24,52.02,52.04,51.96,52.0,290.0
2025-11-25,52.32,52.32,52.08,52.1,1073.0
2025-11-26,52.17,52.27,52.17,52.25,1515.0