Date,Open,High,Low,Close,Volume
2023-09-28,46.257403338886775,46.257403338886775,46.23885171944519,46.257403338886775,261.0
2023-10-02,45.94202805688818,45.94202805688818,45.94202805688818,45.94202805688818,39.0
2023-10-03,45.73795795799741,45.79360926069703,45.62664827588115,45.79360926069703,122520.0
2023-10-09,45.82145362714108,45.82145362714108,45.82145362714108,45.82145362714108,200.0
2023-10-10,46.09043172027148,46.09043172027148,46.09043172027148,46.09043172027148,20.0
2023-10-11,46.17391563797815,46.17391563797815,46.17391563797815,46.17391563797815,125.0
2023-10-12,46.507839959198925,46.507839959198925,46.507839959198925,46.507839959198925,209.0
2023-10-18,45.42259442743581,45.42259442743581,45.42259442743581,45.42259442743581,301.0
2023-10-19,44.90316358425957,44.90316358425957,44.856786308327024,44.856786308327024,1370.0
2023-10-20,44.838234690282135,44.856786308327024,44.82896065043936,44.856786308327024,139184.0
2023-10-24,45.11649318349148,45.16287045048014,45.107219145437206,45.107219145437206,13764.0
2023-10-25,45.116497501647366,45.116497501647366,44.96808811006401,44.96808811006401,3827.0
2023-10-26,44.53214596472224,44.53214596472224,44.53214596472224,44.53214596472224,500.0
2023-10-30,44.51358373046913,44.51358373046913,44.36517434610695,44.36517434610695,426.0
2023-11-01,43.741883790499735,43.90003011287766,43.741883790499735,43.90003011287766,27001.0
2023-11-02,44.65356035014699,44.73728591775336,44.65356035014699,44.73728591775336,490.0
2023-11-03,45.02568747703569,45.02568747703569,45.02568747703569,45.02568747703569,190.0
2023-11-06,45.21173778693683,45.21173778693683,45.1838304415442,45.1838304415442,185.0
2023-11-07,44.88612739201414,45.2489369730829,44.88612739201414,45.2489369730829,637.0
2023-11-08,45.741994956363015,45.741994956363015,45.72339242676469,45.72339242676469,323.0
2023-11-09,46.04898854677763,46.04898854677763,45.97456423562695,45.97456423562695,572.0
2023-11-10,45.611752707081855,45.611752707081855,45.58384536592602,45.58384536592602,2081.0
2023-11-13,45.58384536592602,45.58384536592602,45.58384536592602,45.58384536592602,21.0
2023-11-14,45.44430351494254,45.44430351494254,45.43500225040647,45.43500225040647,1011.0
2023-11-16,46.00247137120988,46.00247137120988,46.00247137120988,46.00247137120988,550.0
2023-11-17,46.421108724020165,46.421108724020165,46.39319782952686,46.39319782952686,1114.0
2023-11-20,46.29085213977767,46.3373691002587,46.169917979015366,46.169917979015366,3163.0
2023-11-21,46.35598421929789,46.374586748624864,46.35598421929789,46.374586748624864,201.0
2023-11-22,46.54203335643036,46.54203335643036,46.54203335643036,46.54203335643036,76.0
2023-11-23,46.40249764010839,46.40249764010839,46.374586748624864,46.374586748624864,412.0
2023-11-24,46.19782927564683,46.19782927564683,46.04898421609012,46.11410370784954,1363.0
2023-11-27,46.06758823443199,46.06758823443199,45.93734925673051,45.99316393360486,878.0
2023-11-28,46.30015760224902,46.30015760224902,46.30015760224902,46.30015760224902,93.0
2023-11-29,46.83041973848055,46.83041973848055,46.83041973848055,46.83041973848055,1062.0
2023-11-30,47.007173987946,47.007173987946,46.97926664830816,46.97926664830816,520.0
2023-12-01,46.51283902724724,46.51283902724724,46.41022288967105,46.41022288967105,2477.0
2023-12-04,46.60612351388205,46.60612351388205,46.48485313437265,46.48485313437265,339.0
2023-12-06,47.37106975676525,47.38040043625482,47.21248379155815,47.21248379155815,3822.0
2023-12-07,47.68824069406269,47.68824069406269,47.45502354964528,47.45502354964528,318.0
2023-12-08,47.408383685049785,47.408383685049785,47.296440445404926,47.296440445404926,22.0
2023-12-11,47.17517388350709,47.25913221598678,47.17517388350709,47.184504564122605,6004.0
2023-12-12,47.33375604482369,47.33375604482369,47.28710976624452,47.296440445404926,370.0
2023-12-13,47.48301795431294,47.48301795431294,47.48301795431294,47.48301795431294,103.0
2023-12-14,48.11736724287203,48.32259764385679,48.11736724287203,48.1826694749053,4030.0
2023-12-15,48.26663198759128,48.26663198759128,48.1360273698483,48.17334297491772,5779.0
2023-12-18,48.49051297770645,48.49051297770645,48.49051297770645,48.49051297770645,900.0
2023-12-19,48.395,48.395,48.32,48.32,769.0
2023-12-20,48.515,48.515,48.47,48.5,4956.0
2023-12-21,48.49,48.825,48.48,48.825,78874.0
2023-12-22,48.65,48.65,48.65,48.65,447.0
2023-12-27,48.975,48.975,48.845,48.845,7800.0
2023-12-28,49.29,49.31,49.29,49.29,670.0
2023-12-29,49.29,49.29,49.29,49.29,0.0
2024-01-02,49.31,49.31,48.845,48.845,3761.0
2024-01-03,48.845,48.845,48.6,48.6,23.0
2024-01-04,48.795,48.795,48.795,48.795,300.0
2024-01-05,48.6,48.6,48.33,48.36,1239.0
2024-01-08,48.135,48.145,48.04,48.04,2959.0
2024-01-09,48.295,48.395,48.295,48.395,1017.0
2024-01-10,48.395,48.47,48.315,48.315,2730.0
2024-01-11,48.315,48.315,48.23,48.23,998.0
2024-01-12,48.61,48.61,48.52,48.52,1372.0
2024-01-15,48.265,48.49,48.265,48.49,1378.0
2024-01-16,48.265,48.265,48.105,48.105,109.0
2024-01-17,48.025,48.105,48.025,48.105,180.0
2024-01-18,48.105,48.105,48.105,48.105,0.0
2024-01-19,47.435,47.64,47.405,47.64,2174.0
2024-01-22,47.855,47.855,47.64,47.64,53.0
2024-01-23,48.06,48.06,48.015,48.05,2118.0
2024-01-24,48.05,48.05,48.05,48.05,0.0
2024-01-25,47.585,47.845,47.555,47.555,1570.0
2024-01-29,47.94,47.94,47.94,47.94,83.0
2024-01-30,48.255,48.315,48.24,48.24,830.0
2024-01-31,48.52,48.8,48.52,48.8,1553.0
2024-02-01,49.175,49.175,48.9,48.975,842.0
2024-02-02,49.155,49.165,49.07,49.07,1071.0
2024-02-05,48.51,48.545,48.5,48.5,3046.0
2024-02-06,48.275,48.275,48.275,48.275,53.0
2024-02-07,48.3,48.63,48.3,48.595,413.0
2024-02-08,48.585,48.585,48.585,48.585,130.0
2024-02-09,48.49,48.49,48.49,48.49,274.0
2024-02-12,48.445,48.445,48.415,48.445,504.0
2024-02-13,48.37,48.37,48.295,48.37,58.0
2024-02-14,47.835,47.87,47.71,47.785,36510.0
2024-02-15,47.785,47.785,47.785,47.785,0.0
2024-02-16,47.785,47.785,47.785,47.785,0.0
2024-02-19,48.125,48.17,47.785,47.785,1900.0
2024-02-20,47.785,47.785,47.785,47.785,0.0
2024-02-21,48.275,48.275,47.785,47.785,1250.0
2024-02-22,48.375,48.375,48.32,48.32,1696.0
2024-02-23,48.32,48.32,48.32,48.32,0.0
2024-02-26,48.52,48.63,48.52,48.63,39948.0
2024-02-27,48.63,48.63,48.63,48.63,0.0
2024-02-28,48.63,48.63,48.63,48.63,0.0
2024-02-29,48.63,48.63,48.63,48.63,0.0
2024-03-01,48.555,48.555,48.555,48.555,16.0
2024-03-04,48.62,48.63,48.515,48.515,4510.0
2024-03-05,48.585,48.63,48.585,48.63,584.0
2024-03-06,48.95,48.95,48.95,48.95,486.0
2024-03-07,48.95,48.95,48.95,48.95,0.0
2024-03-08,48.97,48.97,48.97,48.97,115.0
2024-03-11,49.29,49.29,48.97,48.97,20.0
2024-03-12,49.215,49.28,49.215,49.28,142.0
2024-03-13,49.28,49.28,49.08,49.145,5198.0
2024-03-14,48.78,48.78,48.78,48.78,113.0
2024-03-15,48.6,48.6,48.48,48.48,460.0
2024-03-18,48.49,48.49,48.49,48.49,56.0
2024-03-19,48.6,48.6,48.575,48.575,2320.0
2024-03-20,48.575,48.575,48.575,48.575,0.0
2024-03-21,48.895,48.895,48.81,48.895,1530.0
2024-03-22,48.855,48.855,48.855,48.855,71.0
2024-03-25,48.855,48.855,48.855,48.855,0.0
2024-03-26,49.1,49.1,49.1,49.1,577.0
2024-03-27,49.155,49.29,49.1,49.1,310.0
2024-03-28,49.1,49.1,49.1,49.1,0.0
2024-04-02,49.005,49.155,49.005,49.035,9631.0
2024-04-03,48.8,48.8,48.705,48.77,2114.0
2024-04-04,48.59,48.59,48.495,48.495,985.0
2024-04-05,48.495,48.495,48.495,48.495,0.0
2024-04-08,48.505,48.57,48.41,48.41,1745.0
2024-04-09,48.365,48.48,48.365,48.48,248.0
2024-04-10,48.79,48.875,48.79,48.845,719.0
2024-04-11,48.29,48.29,48.235,48.235,57.0
2024-04-12,48.065,48.065,48.045,48.045,1502.0
2024-04-15,48.345,48.345,48.25,48.32,2464.0
2024-04-16,47.99,47.99,47.905,47.92,1900.0
2024-04-17,47.6,47.675,47.575,47.675,5706.0
2024-04-18,47.81,48.025,47.81,47.98,2725.0
2024-04-19,47.8,48.225,47.8,48.205,6130.0
2024-04-22,48.205,48.205,48.205,48.205,0.0
2024-04-23,47.95,47.95,47.95,47.95,1954.0
2024-04-24,47.43,47.535,47.43,47.47,1667.0
2024-04-26,46.96,46.96,46.885,46.885,11049.0
2024-04-29,47.27,47.27,47.09,47.09,2.0
2024-04-30,47.46,47.47,47.46,47.47,531.0
2024-05-01,47.145,47.145,47.14,47.14,500.0
2024-05-02,47.235,47.325,47.235,47.325,476.0
2024-05-03,47.41,47.41,47.41,47.41,131.0
2024-05-06,47.49,47.535,47.48,47.535,1216.0
2024-05-07,47.62,47.8,47.535,47.8,873.0
2024-05-08,48.075,48.075,48.075,48.075,750.0
2024-05-09,47.8,47.8,47.705,47.705,3892.0
2024-05-10,47.82,47.84,47.725,47.725,1732.0
2024-05-13,47.81,47.84,47.8,47.84,2826.0
2024-05-14,47.82,47.84,47.79,47.83,3680.0
2024-05-15,47.835,47.855,47.835,47.855,134.0
2024-05-16,47.855,47.855,47.855,47.855,0.0
2024-05-17,47.855,47.855,47.855,47.855,0.0
2024-05-20,48.31,48.31,48.31,48.31,220.0
2024-05-21,48.31,48.31,48.31,48.31,0.0
2024-05-22,48.28,48.28,48.235,48.235,4894.0
2024-05-23,48.15,48.215,48.15,48.215,5345.0
2024-05-24,48.045,48.045,48.045,48.045,6212.0
2024-05-27,48.265,48.265,48.045,48.045,10.0
2024-05-28,48.205,48.265,48.205,48.265,1923.0
2024-05-29,47.84,47.84,47.545,47.545,4516.0
2024-05-30,47.29,47.29,47.25,47.27,1632.0
2024-05-31,47.565,47.565,47.565,47.565,2000.0
2024-06-03,47.67,47.78,47.64,47.685,2707.0
2024-06-04,47.99,47.99,47.905,47.99,3897.0
2024-06-05,48.35,48.37,48.245,48.33,3964.0
2024-06-06,48.475,48.475,48.37,48.37,344.0
2024-06-07,48.305,48.33,48.305,48.33,1526.0
2024-06-11,47.65,47.97,47.65,47.97,2940.0
2024-06-12,48.055,48.055,48.0,48.045,3246.0
2024-06-13,48.505,48.54,48.445,48.445,7624.0
2024-06-14,48.74,48.77,48.72,48.77,201.0
2024-06-17,48.985,48.985,48.845,48.845,2.0
2024-06-18,48.92,48.92,48.655,48.655,1980.0
2024-06-19,48.7,48.72,48.625,48.625,7241.0
2024-06-20,48.7,48.7,48.7,48.7,970.0
2024-06-21,48.56,48.57,48.56,48.57,610.0
2024-06-24,48.665,48.73,48.645,48.645,665.0
2024-06-25,48.73,48.845,48.73,48.77,3618.0
2024-06-26,48.73,48.73,48.265,48.265,1981.0
2024-06-27,47.85,47.86,47.82,47.83,2966.0
2024-06-28,48.095,48.19,48.095,48.19,222.0
2024-07-01,48.38,48.38,47.95,48.035,3314.0
2024-07-02,47.695,47.81,47.695,47.81,1252.0
2024-07-03,47.77,47.82,47.645,47.685,3498.0
2024-07-04,47.79,47.835,47.765,47.83,7680.0
2024-07-05,47.745,47.885,47.735,47.885,6301.0
2024-07-08,47.885,47.885,47.885,47.885,0.0
2024-07-09,48.045,48.055,48.01,48.01,11045.0
2024-07-10,47.95,48.075,47.95,47.98,2557.0
2024-07-11,48.035,48.045,47.83,47.83,9775.0
2024-07-12,48.13,48.245,48.13,48.17,3704.0
2024-07-15,48.285,48.33,48.135,48.14,3316.0
2024-07-16,48.445,48.6,48.445,48.57,2366.0
2024-07-17,48.695,48.72,48.58,48.58,857.0
2024-07-18,48.57,48.6,48.495,48.53,4181.0
2024-07-19,48.58,48.58,48.37,48.42,4724.0
2024-07-22,48.36,48.36,48.315,48.325,6982.0
2024-07-23,48.295,48.295,48.22,48.22,6584.0
2024-07-24,48.2,48.34,48.2,48.305,473.0
2024-07-25,48.295,48.41,48.295,48.4,2391.0
2024-07-26,48.53,48.53,48.41,48.41,1532.0
2024-07-29,48.645,48.645,48.515,48.515,3386.0
2024-07-30,48.495,48.525,48.475,48.495,3864.0
2024-07-31,48.655,49.39,48.655,49.36,10380.0
2024-08-01,49.55,49.57,49.415,49.415,5977.0
2024-08-02,49.82,49.82,49.6,49.62,3080.0
2024-08-05,50.295,50.44,50.15,50.41,12935.0
2024-08-06,50.38,50.38,49.78,49.895,976.0
2024-08-07,49.395,49.475,49.36,49.39,1042.0
2024-08-08,49.42,49.485,49.39,49.485,3960.0
2024-08-09,49.495,49.61,49.495,49.52,799.0
2024-08-12,49.725,49.79,49.705,49.79,3311.0
2024-08-13,49.95,50.055,49.895,49.94,36140.0
2024-08-14,50.245,50.245,50.095,50.17,11676.0
2024-08-15,50.525,50.525,50.39,50.39,1127.0
2024-08-16,50.055,50.255,50.055,50.24,19138.0
2024-08-19,50.22,50.36,50.22,50.345,18757.0
2024-08-20,50.285,50.39,50.22,50.22,35340.0
2024-08-21,50.485,50.63,50.475,50.63,9576.0
2024-08-22,50.535,50.62,50.535,50.6,3924.0
2024-08-23,50.455,50.455,50.305,50.325,3836.0
2024-08-26,50.715,50.755,50.56,50.685,1613.0
2024-08-27,50.64,50.665,50.44,50.505,90421.0
2024-08-28,50.59,50.63,50.335,50.45,56883.0
2024-08-29,50.42,50.42,50.345,50.38,3696.0
2024-08-30,50.345,50.38,50.245,50.265,11461.0
2024-09-02,50.16,50.21,50.11,50.13,961.0
2024-09-03,50.075,50.19,50.075,50.085,11709.0
2024-09-04,50.44,50.525,50.42,50.505,24761.0
2024-09-05,50.515,50.555,50.43,50.515,96890.0
2024-09-06,50.465,50.725,50.465,50.685,19655.0
2024-09-09,50.65,50.65,50.485,50.495,57800.0
2024-09-10,50.695,50.705,50.65,50.68,7357.0
2024-09-11,50.955,51.08,50.855,51.07,10487.0
2024-09-12,50.925,50.955,50.88,50.915,7625.0
2024-09-13,51.13,51.165,51.07,51.145,25746.0
2024-09-16,51.175,51.205,51.13,51.145,6051.0
2024-09-17,51.3,51.3,51.07,51.07,20513.0
2024-09-18,51.07,51.09,50.985,51.09,19821.0
2024-09-19,50.725,50.725,50.545,50.59,7821.0
2024-09-20,50.765,50.775,50.67,50.695,17162.0
2024-09-23,50.695,50.695,50.305,50.355,20179.0
2024-09-24,50.525,50.62,50.375,50.62,5800.0
2024-09-25,50.66,50.695,50.495,50.495,23433.0
2024-09-26,50.575,50.575,50.45,50.535,7268.0
2024-09-27,50.515,50.515,50.355,50.355,17554.0
2024-09-30,50.505,50.585,50.43,50.475,30676.0
2024-10-01,50.425,50.48,50.32,50.425,29630.0
2024-10-02,50.625,50.665,50.48,50.615,18630.0
2024-10-03,50.31,50.34,50.185,50.23,8467.0
2024-10-04,50.07,50.11,49.935,49.955,5196.0
2024-10-07,49.255,49.465,49.255,49.37,11981.0
2024-10-08,49.38,49.59,49.38,49.59,39411.0
2024-10-09,49.55,49.63,49.51,49.58,14034.0
2024-10-10,49.38,49.39,49.245,49.33,14174.0
2024-10-11,49.38,49.455,49.32,49.405,1012.0
2024-10-14,49.195,49.225,49.15,49.185,28078.0
2024-10-15,49.225,49.35,49.195,49.195,4546.0
2024-10-16,49.53,49.59,49.495,49.495,14756.0
2024-10-17,49.51,49.51,49.225,49.265,1504.0
2024-10-18,49.06,49.08,48.91,48.945,4103.0
2024-10-21,49.04,49.195,49.04,49.185,574.0
2024-10-22,48.925,48.925,48.59,48.64,20614.0
2024-10-23,48.56,48.56,48.475,48.505,24833.0
2024-10-24,48.42,48.64,48.4,48.64,6222.0
2024-10-25,48.74,48.8,48.64,48.67,6088.0
2024-10-28,48.44,48.505,48.42,48.495,10498.0
2024-10-29,48.505,48.675,48.495,48.63,25465.0
2024-10-30,48.515,48.67,48.515,48.535,13271.0
2024-10-31,48.4,48.4,48.285,48.285,1837.0
2024-11-01,48.245,48.275,48.19,48.205,16438.0
2024-11-04,48.305,48.32,48.215,48.275,30757.0
2024-11-05,48.305,48.32,48.195,48.225,37537.0
2024-11-06,48.32,48.32,47.66,48.015,61426.0
2024-11-07,47.91,47.985,47.88,47.935,160171.0
2024-11-08,48.315,48.32,48.17,48.245,15371.0
2024-11-11,48.295,48.305,48.13,48.13,22599.0
2024-11-12,48.215,48.265,48.195,48.255,26305.0
2024-11-13,47.92,47.93,47.755,47.755,44273.0
2024-11-14,47.755,47.755,47.685,47.695,16458.0
2024-11-15,47.975,48.055,47.955,48.055,18349.0
2024-11-18,48.195,48.215,48.11,48.215,21001.0
2024-11-19,48.4,48.4,48.315,48.315,21396.0
2024-11-20,48.37,48.41,48.36,48.37,17347.0
2024-11-21,48.32,48.32,48.235,48.235,23159.0
2024-11-22,48.34,48.45,48.34,48.41,29732.0
2024-11-25,48.795,48.825,48.725,48.795,27576.0
2024-11-26,49.015,49.045,48.9,48.9,11306.0
2024-11-27,48.91,48.97,48.87,48.96,14913.0
2024-11-28,49.12,49.235,49.1,49.22,18900.0
2024-11-29,49.17,49.285,49.11,49.235,26042.0
2024-12-02,49.48,49.48,49.355,49.4,40566.0
2024-12-03,49.625,49.625,49.545,49.545,13895.0
2024-12-04,49.335,49.815,49.335,49.72,7586.0
2024-12-05,49.97,49.99,49.825,49.865,23821.0
2024-12-06,49.795,49.895,49.795,49.865,21058.0
2024-12-09,49.975,50.01,49.895,49.925,30359.0
2024-12-10,49.74,50.185,49.74,50.07,6828.0
2024-12-11,50.05,50.05,49.895,49.935,12056.0
2024-12-12,49.885,49.885,49.555,49.575,12299.0
2024-12-13,49.47,49.545,49.42,49.46,15707.0
2024-12-16,49.51,49.51,49.43,49.43,16973.0
2024-12-17,49.48,49.66,49.48,49.66,12315.0
2024-12-18,49.595,49.76,49.575,49.76,24933.0
2024-12-19,49.46,49.46,49.17,49.235,5311.0
2024-12-20,48.91,48.91,48.685,48.86,22020.0
2024-12-23,49.18,49.295,49.17,49.275,8393.0
2024-12-24,49.075,49.14,49.015,49.11,20528.0
2024-12-27,49.225,49.42,49.225,49.315,15527.0
2024-12-30,48.98,49.025,48.945,48.975,1902.0
2024-12-31,49.335,49.525,49.335,49.525,3.0
2025-01-02,49.575,49.575,49.075,49.11,3023.0
2025-01-03,49.16,49.315,49.16,49.255,558.0
2025-01-06,49.21,49.21,48.99,49.045,17111.0
2025-01-07,49.005,49.055,48.93,48.94,4373.0
2025-01-08,48.665,49.045,48.62,48.85,48970.0
2025-01-09,48.705,48.83,48.635,48.83,3668.0
2025-01-10,48.735,48.745,48.635,48.635,17019.0
2025-01-13,48.365,48.365,48.14,48.155,5367.0
2025-01-14,48.29,48.335,48.28,48.335,7227.0
2025-01-15,48.22,48.28,48.17,48.25,5403.0
2025-01-16,48.81,48.86,48.655,48.86,17890.0
2025-01-17,48.975,48.985,48.89,48.955,37670.0
2025-01-20,48.86,48.945,48.81,48.945,11382.0
2025-01-21,49.14,49.295,49.12,49.295,9408.0
2025-01-22,49.21,49.21,49.015,49.025,5056.0
2025-01-23,49.085,49.13,49.045,49.085,9106.0
2025-01-24,48.91,48.985,48.91,48.955,7746.0
2025-01-28,49.11,49.16,49.065,49.065,2750.0
2025-01-29,49.1,49.47,49.1,49.41,5151.0
2025-01-30,49.365,49.375,49.305,49.355,1900.0
2025-01-31,49.445,49.46,49.13,49.13,42759.0
2025-02-03,49.49,49.665,49.385,49.385,7573.0
2025-02-04,49.25,49.275,49.1,49.275,4841.0
2025-02-05,49.345,49.49,49.345,49.47,2920.0
2025-02-06,49.81,49.92,49.765,49.765,23361.0
2025-02-07,49.655,49.765,49.655,49.705,21930.0
2025-02-10,49.57,49.57,49.45,49.52,14505.0
2025-02-11,49.59,49.59,49.49,49.53,8785.0
2025-02-12,49.275,49.3,49.17,49.19,2767.0
2025-02-13,48.955,49.21,48.955,49.21,15416.0
2025-02-14,49.5,49.51,49.445,49.5,8882.0
2025-02-17,49.51,49.51,49.295,49.295,21150.0
2025-02-18,49.365,49.47,49.1,49.12,16229.0
2025-02-19,49.015,49.095,48.985,49.045,15251.0
2025-02-20,49.085,49.18,48.985,48.985,17098.0
2025-02-21,49.11,49.24,49.05,49.12,1782.0
2025-02-24,49.435,49.51,49.415,49.46,7182.0
2025-02-25,49.59,49.725,49.59,49.635,11464.0
2025-02-26,49.85,49.965,49.765,49.86,7915.0
2025-02-27,49.965,49.975,49.835,49.85,3187.0
2025-02-28,49.9,50.2,49.9,50.2,9102.0
2025-03-03,50.065,50.065,49.93,49.93,2965.0
2025-03-04,50.28,50.395,50.15,50.21,15762.0
2025-03-05,49.735,49.85,49.715,49.715,20938.0
2025-03-06,49.48,49.48,49.275,49.335,16755.0
2025-03-07,49.49,49.715,49.49,49.645,6347.0
2025-03-10,49.705,49.75,49.5,49.51,15949.0
2025-03-11,49.83,49.96,49.75,49.82,7383.0
2025-03-12,49.51,49.545,49.48,49.53,33377.0
2025-03-13,49.595,49.75,49.595,49.725,10055.0
2025-03-14,49.79,49.81,49.645,49.645,9647.0
2025-03-17,49.76,49.76,49.665,49.665,7815.0
2025-03-18,49.75,49.82,49.75,49.78,6955.0
2025-03-19,49.735,49.735,49.645,49.645,6895.0
2025-03-20,49.83,50.065,49.78,49.995,21390.0
2025-03-21,49.87,49.87,49.74,49.75,22326.0
2025-03-24,49.735,49.75,49.725,49.75,2680.0
2025-03-25,49.52,49.695,49.51,49.695,15743.0
2025-03-26,49.555,49.575,49.47,49.555,4520.0
2025-03-27,49.43,49.43,49.275,49.305,28662.0
2025-03-28,49.51,49.52,49.47,49.47,3327.0
2025-03-31,49.965,50.035,49.885,49.955,11026.0
2025-04-01,49.81,50.055,49.8,49.975,44169.0
2025-04-02,49.935,49.995,49.93,49.965,8668.0
2025-04-03,50.425,50.61,50.425,50.565,4422.0
2025-04-04,50.61,50.72,50.535,50.63,29345.0
2025-04-07,51.63,51.63,50.67,50.845,30528.0
2025-04-08,50.28,50.575,50.145,50.385,27717.0
2025-04-09,50.065,50.065,49.04,49.75,16886.0
2025-04-10,49.75,50.405,49.75,50.015,43425.0
2025-04-11,49.685,49.8,49.545,49.645,39160.0
2025-04-14,49.515,49.74,49.48,49.625,13129.0
2025-04-15,49.955,50.17,49.935,50.075,6051.0
2025-04-16,50.18,50.21,50.035,50.035,12823.0
2025-04-17,50.36,50.475,50.32,50.375,8699.0
2025-04-22,50.405,50.475,50.32,50.32,13339.0
2025-04-23,50.61,50.65,50.535,50.595,78758.0
2025-04-24,50.545,50.7,50.545,50.67,14822.0
2025-04-28,50.64,51.09,50.64,51.05,27895.0
2025-04-29,50.935,50.985,50.905,50.985,2160.0
2025-04-30,50.985,51.23,50.985,51.16,9606.0
2025-05-01,51.005,51.04,50.885,51.04,24063.0
2025-05-02,50.8,50.945,50.69,50.945,4353.0
2025-05-05,50.7,50.7,50.585,50.62,23015.0
2025-05-06,50.485,50.485,50.335,50.385,8660.0
2025-05-07,50.59,50.67,50.58,50.62,8327.0
2025-05-08,50.885,50.925,50.65,50.73,19919.0
2025-05-09,50.575,50.69,50.54,50.54,22281.0
2025-05-12,50.485,50.485,50.335,50.345,12529.0
2025-05-13,50.08,50.21,49.975,50.01,24077.0
2025-05-14,49.815,49.895,49.71,49.815,7585.0
2025-05-15,49.435,49.605,49.425,49.53,21909.0
2025-05-16,49.985,49.99,49.785,49.865,13790.0
2025-05-19,49.775,49.835,49.58,49.59,5451.0
2025-05-20,49.855,50.01,49.755,49.975,9468.0
2025-05-21,50.1,50.11,49.915,50.02,8553.0
2025-05-22,49.68,49.895,49.65,49.885,10283.0
2025-05-23,50.12,50.13,49.895,49.99,21242.0
2025-05-26,50.305,50.405,50.275,50.295,16645.0
2025-05-27,50.54,50.76,50.54,50.7,11501.0
2025-05-28,50.75,50.76,50.505,50.58,6842.0
2025-05-29,50.405,50.52,50.385,50.52,8570.0
2025-05-30,50.73,50.925,50.73,50.765,7103.0
2025-06-02,50.875,50.945,50.75,50.925,10653.0
2025-06-03,50.865,50.955,50.72,50.875,18670.0
2025-06-04,51.015,51.12,50.865,50.865,38235.0
2025-06-05,51.09,51.15,50.975,51.12,2802.0
2025-06-06,50.885,50.925,50.825,50.845,9802.0
2025-06-10,50.68,50.925,50.68,50.925,20521.0
2025-06-11,50.935,50.955,50.875,50.875,4899.0
2025-06-12,51.08,51.23,51.005,51.025,12429.0
2025-06-13,51.525,51.585,51.31,51.455,18207.0
2025-06-16,51.14,51.21,51.025,51.025,19933.0
2025-06-17,51.11,51.11,50.895,50.915,2178.0
2025-06-18,51.02,51.09,50.985,50.985,6236.0
2025-06-19,51.18,51.31,51.08,51.31,9814.0
2025-06-20,51.29,51.325,51.27,51.27,3005.0
2025-06-23,51.2,51.28,51.18,51.28,24743.0
2025-06-24,51.38,51.615,51.38,51.605,15828.0
2025-06-25,51.615,51.8,51.615,51.8,8742.0
2025-06-26,51.86,51.86,51.685,51.78,15289.0
2025-06-27,51.72,51.73,51.575,51.595,6838.0
2025-06-30,51.575,51.575,51.475,51.475,15250.0
2025-07-01,51.585,51.81,51.555,51.75,19696.0
2025-07-02,51.635,51.675,51.575,51.605,13458.0
2025-07-03,51.595,51.595,51.415,51.415,11580.0
2025-07-04,51.385,51.495,51.28,51.475,11144.0
2025-07-07,51.655,51.655,51.485,51.525,19261.0
2025-07-08,51.35,51.35,50.98,51.0,10745.0
2025-07-09,51.23,51.23,50.725,50.775,14970.0
2025-07-10,51.12,51.2,51.07,51.07,23663.0
2025-07-11,50.965,50.975,50.865,50.905,8219.0
2025-07-14,50.865,50.865,50.675,50.685,5913.0
2025-07-15,50.735,50.735,50.595,50.635,5000.0
2025-07-16,50.48,50.67,50.48,50.615,29468.0
2025-07-17,50.765,50.925,50.715,50.835,13762.0
2025-07-18,50.975,51.01,50.835,51.01,11209.0
2025-07-21,50.98,51.02,50.915,50.98,15179.0
2025-07-22,51.14,51.22,51.11,51.13,2979.0
2025-07-23,51.22,51.3,51.1,51.1,17710.0
2025-07-24,51.09,51.09,50.845,50.845,13847.0
2025-07-25,51.01,51.02,50.925,50.975,7102.0
2025-07-28,50.945,51.07,50.925,50.965,8910.0
2025-07-29,51.08,51.13,51.04,51.12,9879.0
2025-07-30,51.25,51.455,51.25,51.385,6692.0
2025-07-31,51.32,51.435,51.32,51.425,7813.0
2025-08-01,51.315,51.325,51.155,51.245,20475.0
2025-08-04,51.73,51.73,51.325,51.325,34317.0
2025-08-05,51.71,51.72,51.59,51.59,16174.0
2025-08-06,51.65,51.66,51.47,51.53,17206.0
2025-08-07,51.58,51.61,51.49,51.51,16977.0
2025-08-08,51.6,51.61,51.55,51.6,20545.0
2025-08-11,51.49,51.58,51.49,51.58,5646.0
2025-08-12,51.49,51.64,51.41,51.64,8758.0
2025-08-13,51.54,51.7,51.52,51.7,12302.0
2025-08-14,51.73,51.855,51.69,51.69,35599.0
2025-08-15,51.65,51.73,51.65,51.67,48298.0
2025-08-18,51.55,51.56,51.49,51.52,15483.0
2025-08-19,51.37,51.37,51.175,51.195,5609.0
2025-08-20,51.315,51.44,51.305,51.38,13050.0
2025-08-21,51.5,51.55,51.43,51.46,9073.0
2025-08-22,51.285,51.285,51.195,51.245,13820.0
2025-08-25,51.41,51.48,51.39,51.4,16134.0
2025-08-26,51.295,51.4,51.185,51.185,6448.0
2025-08-27,51.235,51.275,51.115,51.245,4826.0
2025-08-28,51.305,51.4,51.275,51.37,13650.0
2025-08-29,51.42,51.45,51.295,51.295,8827.0
2025-09-01,51.355,51.36,51.195,51.195,2811.0
2025-09-02,51.125,51.135,51.05,51.095,3944.0
2025-09-03,51.085,51.085,50.705,50.755,5101.0
2025-09-04,51.105,51.175,51.055,51.145,4383.0
2025-09-05,51.225,51.235,51.135,51.165,9963.0
2025-09-08,51.355,51.48,51.355,51.47,3906.0
2025-09-09,51.52,51.63,51.52,51.53,21399.0
2025-09-10,51.41,51.55,51.41,51.55,4159.0
2025-09-11,51.7,51.74,51.63,51.71,44534.0
2025-09-12,51.81,51.81,51.67,51.68,2487.0
2025-09-15,51.65,51.66,51.485,51.58,4624.0
2025-09-16,51.85,51.87,51.79,51.81,1271.0
2025-09-17,51.81,51.87,51.8,51.8,6971.0
2025-09-18,51.78,51.98,51.78,51.98,4440.0
2025-09-19,51.86,51.88,51.72,51.83,6050.0
2025-09-22,51.78,51.78,51.53,51.62,2954.0
2025-09-23,51.69,51.79,51.685,51.79,3703.0
2025-09-24,51.82,51.84,51.58,51.6,19698.0
2025-09-25,51.49,51.59,51.41,51.57,11046.0
2025-09-26,51.335,51.39,51.235,51.255,16717.0
2025-09-29,51.48,51.58,51.47,51.51,3954.0
2025-09-30,51.69,51.7,51.43,51.47,46561.0
2025-10-01,51.47,51.6,51.47,51.48,5178.0
2025-10-02,51.63,51.74,51.56,51.63,9681.0
2025-10-03,51.65,51.66,51.58,51.63,19431.0
2025-10-06,51.51,51.53,51.415,51.415,8466.0
2025-10-07,51.42,51.47,51.35,51.47,5169.0
2025-10-08,51.57,51.59,51.54,51.57,2881.0
2025-10-09,51.81,51.85,51.71,51.78,12563.0
2025-10-10,51.595,51.63,51.5,51.58,6687.0
2025-10-13,52.02,52.02,51.8,51.93,16778.0
2025-10-14,51.95,52.14,51.93,52.14,11671.0
2025-10-15,52.16,52.295,52.16,52.27,5304.0
2025-10-16,52.17,52.66,52.17,52.52,10976.0
2025-10-17,52.52,52.835,52.52,52.75,14634.0
2025-10-20,52.52,52.61,52.49,52.58,13138.0
2025-10-21,52.72,52.855,52.71,52.805,18286.0
2025-10-22,52.805,52.885,52.785,52.865,10462.0
2025-10-23,52.855,52.855,52.75,52.775,31828.0
2025-10-24,52.54,52.68,52.53,52.63,7358.0
2025-10-27,52.63,52.63,52.49,52.49,7942.0
2025-10-28,52.63,52.63,52.52,52.57,6022.0
2025-10-29,52.6,52.6,52.31,52.31,25707.0
2025-10-30,51.96,52.04,51.8,52.04,29798.0
2025-10-31,51.95,52.02,51.93,52.01,10177.0
2025-11-03,51.88,51.94,51.72,51.83,18644.0
2025-11-04,51.89,51.965,51.71,51.81,14364.0
2025-11-05,51.89,52.07,51.89,51.91,10959.0
2025-11-06,51.76,51.8,51.7,51.78,6293.0
2025-11-07,51.93,51.93,51.88,51.88,6488.0
2025-11-10,51.71,51.72,51.59,51.6,30660.0
2025-11-11,51.64,51.7,51.6,51.7,7980.0
2025-11-12,51.82,51.88,51.75,51.75,14604.0
2025-11-13,51.84,51.84,51.45,51.64,8915.0
2025-11-14,51.5,51.57,51.43,51.53,25754.0
2025-11-17,51.4,51.42,51.35,51.42,3894.0
2025-11-18,51.38,51.62,51.38,51.59,21166.0
2025-11-19,51.59,51.67,51.56,51.67,4407.0
2025-11-20,51.47,51.49,51.39,51.42,21865.0
2025-11-21,51.55,51.56,51.41,51.47,5046.0
2025-11-24,51.4,51.51,51.37,51.51,14976.0
2025-11-25,51.52,51.61,51.52,51.56,14456.0
2025-11-26,51.5,51.57,51.23,51.29,25525.0