Date,Open,High,Low,Close,Volume
2023-03-14,43.189911047783,43.189911047783,43.189911047783,43.189911047783,0.0
2023-03-15,43.198545670821225,43.198545670821225,43.198545670821225,43.198545670821225,0.0
2023-03-16,43.397997888773496,43.397997888773496,43.397997888773496,43.397997888773496,0.0
2023-03-17,43.27153853241717,43.27153853241717,43.27153853241717,43.27153853241717,0.0
2023-03-20,43.47825443764459,43.47825443764459,43.47825443764459,43.47825443764459,0.0
2023-03-21,43.47979200648384,43.47979200648384,43.47979200648384,43.47979200648384,0.0
2023-03-22,43.33244670887497,43.33244670887497,43.33244670887497,43.33244670887497,0.0
2023-03-23,43.41527470908069,43.41527470908069,43.41527470908069,43.41527470908069,0.0
2023-03-24,43.47772424149312,43.47772424149312,43.47772424149312,43.47772424149312,0.0
2023-03-27,43.52342336263446,43.52342336263446,43.52342336263446,43.52342336263446,0.0
2023-03-28,43.4312714843936,43.4312714843936,43.4312714843936,43.4312714843936,0.0
2023-03-29,43.43065039747332,43.43065039747332,43.43065039747332,43.43065039747332,0.0
2023-03-30,43.38789765208799,43.38789765208799,43.38789765208799,43.38789765208799,0.0
2023-03-31,43.47362279554996,43.47362279554996,43.47362279554996,43.47362279554996,0.0
2023-04-03,43.427355607103465,43.427355607103465,43.427355607103465,43.427355607103465,0.0
2023-04-04,43.54547573542025,43.54547573542025,43.54547573542025,43.54547573542025,0.0
2023-04-05,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,10.0
2023-04-06,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-11,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-12,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-13,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-14,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-17,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-18,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-19,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-20,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-21,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-24,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-26,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-27,43.65148845590667,43.65148845590667,43.65148845590667,43.65148845590667,0.0
2023-04-28,43.760150249949305,43.760150249949305,43.760150249949305,43.760150249949305,0.0
2023-05-01,43.929912654383344,43.929912654383344,43.929912654383344,43.929912654383344,1.0
2023-05-02,43.929912654383344,43.929912654383344,43.929912654383344,43.929912654383344,0.0
2023-05-03,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,11.0
2023-05-04,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-05,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-08,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-09,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-10,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-11,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-12,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-15,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-16,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-17,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-18,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-19,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-22,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-23,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-24,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-25,43.64312182287384,43.64312182287384,43.64312182287384,43.64312182287384,0.0
2023-05-26,43.36503646365255,43.36503646365255,43.36503646365255,43.36503646365255,1.0
2023-05-29,43.417181976900935,43.417181976900935,43.417181976900935,43.417181976900935,10.0
2023-05-30,43.43457501746634,43.43457501746634,43.35636136370552,43.35636136370552,2.0
2023-05-31,43.46088777584636,43.46088777584636,43.46088777584636,43.46088777584636,0.0
2023-06-01,43.52185209762289,43.52185209762289,43.373760918654,43.373760918654,5000.0
2023-06-02,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-05,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-06,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-07,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-08,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-09,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-13,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-14,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-15,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-16,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-19,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-20,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-21,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-22,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-23,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-26,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-27,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-28,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-29,43.373760918654,43.373760918654,43.373760918654,43.373760918654,0.0
2023-06-30,43.19411611371137,43.19411611371137,43.19411611371137,43.19411611371137,1.0
2023-07-03,43.19411611371137,43.19411611371137,43.19411611371137,43.19411611371137,0.0
2023-07-04,43.19411611371137,43.19411611371137,43.19411611371137,43.19411611371137,0.0
2023-07-05,43.19411611371137,43.19411611371137,43.19411611371137,43.19411611371137,0.0
2023-07-06,43.19411611371137,43.19411611371137,43.19411611371137,43.19411611371137,0.0
2023-07-07,42.76574841037476,42.76574841037476,42.76574841037476,42.76574841037476,1.0
2023-07-10,42.81820411134552,42.81820411134552,42.65210774435217,42.687076453655926,13002.0
2023-07-11,42.739529486858686,42.739529486858686,42.739529486858686,42.739529486858686,15002.0
2023-07-12,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,5.0
2023-07-13,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-14,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-17,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-18,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-19,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-20,42.844420367093576,42.844420367093576,42.844420367093576,42.844420367093576,0.0
2023-07-21,43.04549285873253,43.04549285873253,43.04549285873253,43.04549285873253,1.0
2023-07-24,43.04549285873253,43.04549285873253,43.04549285873253,43.04549285873253,0.0
2023-07-25,43.04549285873253,43.04549285873253,43.04549285873253,43.04549285873253,0.0
2023-07-26,43.04549285873253,43.04549285873253,43.04549285873253,43.04549285873253,0.0
2023-07-27,43.04549285873253,43.04549285873253,43.04549285873253,43.04549285873253,0.0
2023-07-28,43.25530623391976,43.29027494585953,43.25530623391976,43.29027494585953,522.0
2023-07-31,43.36872290656221,43.36872290656221,43.36872290656221,43.36872290656221,5.0
2023-08-01,43.31618634942125,43.31618634942125,43.31618634942125,43.31618634942125,196.0
2023-08-02,43.42123288790465,43.42123288790465,43.42123288790465,43.42123288790465,13.0
2023-08-03,43.42123288790465,43.42123288790465,43.42123288790465,43.42123288790465,0.0
2023-08-04,43.42123288790465,43.42123288790465,43.42123288790465,43.42123288790465,0.0
2023-08-07,43.48251155910048,43.491267710102896,43.48251155910048,43.491267710102896,2000.0
2023-08-08,43.37745875119159,43.38621490171514,43.37745875119159,43.37745875119159,15000.0
2023-08-09,43.5176195126116,43.5176195126116,43.5176195126116,43.5176195126116,15000.0
2023-08-10,43.5176195126116,43.5176195126116,43.5176195126116,43.5176195126116,0.0
2023-08-11,43.5176195126116,43.5176195126116,43.5176195126116,43.5176195126116,0.0
2023-08-14,43.46500593608192,43.491267710102896,43.46500593608192,43.491267710102896,100.0
2023-08-15,43.37745875119159,43.37745875119159,43.37745875119159,43.37745875119159,1139.0
2023-08-16,43.456244604189806,43.456244604189806,43.456244604189806,43.456244604189806,100.0
2023-08-17,43.456244604189806,43.456244604189806,43.456244604189806,43.456244604189806,0.0
2023-08-18,43.456244604189806,43.456244604189806,43.456244604189806,43.456244604189806,0.0
2023-08-21,43.456244604189806,43.456244604189806,43.456244604189806,43.456244604189806,0.0
2023-08-22,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,2.0
2023-08-23,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,0.0
2023-08-24,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,0.0
2023-08-25,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,0.0
2023-08-28,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,0.0
2023-08-29,43.447497369932485,43.447497369932485,43.447497369932485,43.447497369932485,0.0
2023-08-30,43.65760563306988,43.65760563306988,43.65760563306988,43.65760563306988,1219.0
2023-08-31,43.681508665571634,43.681508665571634,43.681508665571634,43.681508665571634,10.0
2023-09-01,43.65519807666628,43.65519807666628,43.64642481497621,43.64642481497621,874.0
2023-09-04,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-05,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-06,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-07,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-08,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-11,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-12,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-13,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-14,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-15,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-18,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-19,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-20,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-21,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-22,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-25,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-26,43.64642481497621,43.64642481497621,43.64642481497621,43.64642481497621,0.0
2023-09-27,43.475379179127685,43.475379179127685,43.475379179127685,43.475379179127685,114.0
2023-09-28,43.475379179127685,43.475379179127685,43.475379179127685,43.475379179127685,0.0
2023-09-29,43.606530744847774,43.606530744847774,43.606530744847774,43.606530744847774,0.0
2023-10-02,43.73808094754574,43.73808094754574,43.73808094754574,43.73808094754574,0.0
2023-10-03,43.73808094754574,43.73808094754574,43.73808094754574,43.73808094754574,0.0
2023-10-04,43.73808094754574,43.73808094754574,43.73808094754574,43.73808094754574,0.0
2023-10-05,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,337.0
2023-10-06,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-09,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-10,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-11,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-12,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-13,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-16,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-17,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-18,43.460105688061205,43.460105688061205,43.460105688061205,43.460105688061205,0.0
2023-10-19,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,1.0
2023-10-20,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-23,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-24,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-25,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-26,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-27,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-30,43.47775581482434,43.47775581482434,43.47775581482434,43.47775581482434,0.0
2023-10-31,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-01,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-02,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-03,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-06,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-07,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-08,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-09,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-10,43.60063091757527,43.60063091757527,43.60063091757527,43.60063091757527,0.0
2023-11-13,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,1.0
2023-11-14,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,0.0
2023-11-15,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,0.0
2023-11-16,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,0.0
2023-11-17,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,0.0
2023-11-20,43.61833419593546,43.61833419593546,43.61833419593546,43.61833419593546,0.0
2023-11-21,43.86611512961496,43.87496634732989,43.84841606993557,43.84841606993557,1010.0
2023-11-22,43.84841606993557,43.84841606993557,43.84841606993557,43.84841606993557,0.0
2023-11-23,43.84841606993557,43.84841606993557,43.84841606993557,43.84841606993557,0.0
2023-11-24,43.84841606993557,43.84841606993557,43.84841606993557,43.84841606993557,0.0
2023-11-27,43.84841606993557,43.84841606993557,43.84841606993557,43.84841606993557,0.0
2023-11-28,43.85727720047228,43.85727720047228,43.85727720047228,43.85727720047228,1.0
2023-11-29,43.85727720047228,43.85727720047228,43.85727720047228,43.85727720047228,0.0
2023-11-30,44.22457371879883,44.22457371879883,44.22457371879883,44.22457371879883,362.0
2023-12-01,44.00255190483701,44.00255190483701,44.00255190483701,44.00255190483701,60.0
2023-12-04,44.00255190483701,44.00255190483701,44.00255190483701,44.00255190483701,0.0
2023-12-05,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,352.0
2023-12-06,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-07,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-08,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-11,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-12,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-13,43.96703524837989,43.96703524837989,43.96703524837989,43.96703524837989,0.0
2023-12-14,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,411.0
2023-12-15,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-18,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-19,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-20,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-21,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-22,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-27,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-28,44.41105230050498,44.41105230050498,44.41105230050498,44.41105230050498,0.0
2023-12-29,44.90835786163861,44.90835786163861,44.90835786163861,44.90835786163861,12.0
2024-01-02,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-03,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-04,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-05,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-08,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-09,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-10,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-11,45.26336123676884,45.26336123676884,45.26336123676884,45.26336123676884,0.0
2024-01-12,45.01274381990061,45.01274381990061,45.01274381990061,45.01274381990061,1.0
2024-01-15,45.01274381990061,45.01274381990061,45.01274381990061,45.01274381990061,0.0
2024-01-16,45.01274381990061,45.01274381990061,45.01274381990061,45.01274381990061,0.0
2024-01-17,45.01274381990061,45.01274381990061,45.01274381990061,45.01274381990061,0.0
2024-01-18,45.01274381990061,45.01274381990061,45.01274381990061,45.01274381990061,0.0
2024-01-19,44.85164130115575,44.85164130115575,44.85164130115575,44.85164130115575,1.0
2024-01-22,44.85164130115575,44.85164130115575,44.85164130115575,44.85164130115575,0.0
2024-01-23,44.85164130115575,44.85164130115575,44.85164130115575,44.85164130115575,0.0
2024-01-24,44.85164130115575,44.85164130115575,44.85164130115575,44.85164130115575,0.0
2024-01-25,44.85164130115575,44.85164130115575,44.85164130115575,44.85164130115575,0.0
2024-01-29,45.00379536732294,45.00379536732294,45.00379536732294,45.00379536732294,427.0
2024-01-30,45.08435801632528,45.08435801632528,45.08435801632528,45.08435801632528,426.0
2024-01-31,45.27592399857603,45.27592399857603,45.27592399857603,45.27592399857603,0.0
2024-02-01,45.2130088015309,45.2130088015309,45.15008838669598,45.19503105030584,31000.0
2024-02-02,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-05,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-06,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-07,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-08,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-09,45.23996693690302,45.23996693690302,45.23996693690302,45.23996693690302,1.0
2024-02-12,45.23996693690302,45.23996693690302,45.23996693690302,45.23996693690302,0.0
2024-02-13,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,1.0
2024-02-14,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-15,45.19503105030584,45.19503105030584,45.19503105030584,45.19503105030584,0.0
2024-02-16,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,1.0
2024-02-19,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-20,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-21,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-22,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-23,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-26,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-27,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-28,45.21300388632739,45.21300388632739,45.21300388632739,45.21300388632739,0.0
2024-02-29,45.34783529140466,45.34783529140466,45.34783529140466,45.34783529140466,103.0
2024-03-01,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-04,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-05,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-06,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-07,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-08,45.52889710475892,45.52889710475892,45.52889710475892,45.52889710475892,0.0
2024-03-11,45.43864980436393,45.43864980436393,45.43864980436393,45.43864980436393,1.0
2024-03-12,45.43864980436393,45.43864980436393,45.43864980436393,45.43864980436393,0.0
2024-03-13,45.43864980436393,45.43864980436393,45.43864980436393,45.43864980436393,0.0
2024-03-14,45.45669850815952,45.45669850815952,45.45669850815952,45.45669850815952,1.0
2024-03-15,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,1.0
2024-03-18,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-19,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-20,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-21,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-22,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-25,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-26,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-27,45.33035380017336,45.33035380017336,45.33035380017336,45.33035380017336,0.0
2024-03-28,45.50021098992689,45.50021098992689,45.50021098992689,45.50021098992689,0.0
2024-04-02,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-03,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-04,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-05,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-08,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-09,45.500210989926885,45.500210989926885,45.500210989926885,45.500210989926885,0.0
2024-04-10,45.52739595837396,45.52739595837396,45.51833910285142,45.51833910285142,100.0
2024-04-11,45.51833910285142,45.51833910285142,45.51833910285142,45.51833910285142,0.0
2024-04-12,45.44587150255973,45.46398866952593,45.44587150255973,45.46398866952593,822.0
2024-04-15,45.46398866952593,45.46398866952593,45.46398866952593,45.46398866952593,0.0
2024-04-16,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,742.0
2024-04-17,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-18,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-19,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-22,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-23,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-24,45.42775128003693,45.42775128003693,45.42775128003693,45.42775128003693,0.0
2024-04-26,45.30999257924281,45.30999257924281,45.19223273562648,45.19223273562648,4019.0
2024-04-29,45.17411969179,45.17411969179,45.17411969179,45.17411969179,869.0
2024-04-30,45.40970604709667,45.40970604709667,45.40970604709667,45.40970604709667,867.0
2024-05-01,45.2670733614284,45.2670733614284,45.2670733614284,45.2670733614284,951.0
2024-05-02,45.27620242934216,45.33095876021771,45.27620242934216,45.33095876021771,2516.0
2024-05-03,45.33095876021771,45.33095876021771,45.33095876021771,45.33095876021771,0.0
2024-05-06,45.33095876021771,45.33095876021771,45.33095876021771,45.33095876021771,0.0
2024-05-07,45.33095876021771,45.33095876021771,45.33095876021771,45.33095876021771,0.0
2024-05-08,45.33095876021771,45.33095876021771,45.33095876021771,45.33095876021771,0.0
2024-05-09,45.33095876021771,45.33095876021771,45.33095876021771,45.33095876021771,0.0
2024-05-10,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,16.0
2024-05-13,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-14,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-15,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-16,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-17,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-20,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-21,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-22,45.56824038793005,45.56824038793005,45.56824038793005,45.56824038793005,0.0
2024-05-23,45.70513928559519,45.70513928559519,45.70513928559519,45.70513928559519,12.0
2024-05-24,45.75077225148357,45.75077225148357,45.75077225148357,45.75077225148357,1.0
2024-05-27,45.75077225148357,45.75077225148357,45.75077225148357,45.75077225148357,0.0
2024-05-28,45.75077225148357,45.75077225148357,45.75077225148357,45.75077225148357,0.0
2024-05-29,45.72339548576814,45.72339548576814,45.72339548576814,45.72339548576814,12.0
2024-05-30,45.72339548576814,45.72339548576814,45.72339548576814,45.72339548576814,0.0
2024-05-31,45.71427059108591,45.75077713272571,45.71427059108591,45.75077713272571,1916.0
2024-06-03,45.63861377210151,45.63861377210151,45.63861377210151,45.63861377210151,2889.0
2024-06-04,45.63861377210151,45.63861377210151,45.63861377210151,45.63861377210151,0.0
2024-06-05,45.63861377210151,45.63861377210151,45.63861377210151,45.63861377210151,0.0
2024-06-06,45.63861377210151,45.63861377210151,45.63861377210151,45.63861377210151,0.0
2024-06-07,45.84023920241314,45.84023920241314,45.84023920241314,45.84023920241314,81.0
2024-06-11,45.84023920241314,45.84023920241314,45.84023920241314,45.84023920241314,0.0
2024-06-12,45.84023920241314,45.84023920241314,45.84023920241314,45.84023920241314,0.0
2024-06-13,45.93187723454368,45.93187723454368,45.93187723454368,45.93187723454368,1000.0
2024-06-14,45.97770504594364,45.97770504594364,45.96854220171032,45.96854220171032,1082.0
2024-06-17,45.96854220171032,45.96854220171032,45.96854220171032,45.96854220171032,0.0
2024-06-18,45.96854220171032,45.96854220171032,45.96854220171032,45.96854220171032,0.0
2024-06-19,45.96854220171032,45.96854220171032,45.96854220171032,45.96854220171032,0.0
2024-06-20,45.98686686533877,46.03268807386981,45.98686686533877,46.03268807386981,2.0
2024-06-21,46.014372472753735,46.014372472753735,46.014372472753735,46.014372472753735,70.0
2024-06-24,46.014372472753735,46.014372472753735,46.014372472753735,46.014372472753735,0.0
2024-06-25,46.014372472753735,46.014372472753735,46.014372472753735,46.014372472753735,0.0
2024-06-26,45.94105340827337,45.94105340827337,45.91355788176822,45.91355788176822,1494.0
2024-06-27,45.91355788176822,45.91355788176822,45.91355788176822,45.91355788176822,0.0
2024-06-28,46.427896514107175,46.427896514107175,46.427896514107175,46.427896514107175,0.0
2024-07-01,46.94799578528252,46.94799578528252,46.94799578528252,46.94799578528252,0.0
2024-07-02,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,1000.0
2024-07-03,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-04,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-05,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-08,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-09,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-10,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-11,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-12,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-15,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-16,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-17,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-18,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-19,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-22,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-23,46.34826323668668,46.34826323668668,46.34826323668668,46.34826323668668,0.0
2024-07-24,46.68560923869056,46.68560923869056,46.68560923869056,46.68560923869056,559.0
2024-07-25,46.68560923869056,46.68560923869056,46.68560923869056,46.68560923869056,0.0
2024-07-26,46.68560923869056,46.68560923869056,46.68560923869056,46.68560923869056,0.0
2024-07-29,46.68560923869056,46.68560923869056,46.68560923869056,46.68560923869056,0.0
2024-07-30,46.68560923869056,46.68560923869056,46.68560923869056,46.68560923869056,0.0
2024-07-31,46.79301609640717,46.79301609640717,46.79301609640717,46.79301609640717,0.0
2024-08-01,47.03722290486392,47.06539900744118,46.88694080332522,47.06539900744118,4329.0
2024-08-02,47.14992993438528,47.14992993438528,47.14992993438528,47.14992993438528,172.0
2024-08-05,47.14992993438528,47.14992993438528,47.14992993438528,47.14992993438528,0.0
2024-08-06,47.14992993438528,47.14992993438528,47.14992993438528,47.14992993438528,0.0
2024-08-07,47.14992993438528,47.14992993438528,47.14992993438528,47.14992993438528,0.0
2024-08-08,47.14992993438528,47.14992993438528,47.14992993438528,47.14992993438528,0.0
2024-08-09,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,247.0
2024-08-12,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-13,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-14,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-15,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-16,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-19,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-20,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-21,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-22,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-23,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-26,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-27,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-28,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-29,47.25324719784438,47.25324719784438,47.25324719784438,47.25324719784438,0.0
2024-08-30,47.74726836941998,47.76611144792437,47.74726836941998,47.76611144792437,709.0
2024-09-02,47.91198241675629,47.91198241675629,47.91198241675629,47.91198241675629,0.0
2024-09-03,47.91198241675629,47.91198241675629,47.91198241675629,47.91198241675629,0.0
2024-09-04,47.76078394012784,47.76078394012784,47.76078394012784,47.76078394012784,20.0
2024-09-05,47.76078394012784,47.76078394012784,47.76078394012784,47.76078394012784,0.0
2024-09-06,47.71353995656917,47.71353995656917,47.704087841084544,47.704087841084544,678.0
2024-09-09,47.704087841084544,47.704087841084544,47.704087841084544,47.704087841084544,0.0
2024-09-10,47.704087841084544,47.704087841084544,47.704087841084544,47.704087841084544,0.0
2024-09-11,47.704087841084544,47.704087841084544,47.704087841084544,47.704087841084544,0.0
2024-09-12,47.89308118016671,47.89308118016671,47.89308118016671,47.89308118016671,1.0
2024-09-13,47.89308118016671,47.89308118016671,47.89308118016671,47.89308118016671,0.0
2024-09-16,47.89308118016671,47.89308118016671,47.89308118016671,47.89308118016671,0.0
2024-09-17,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,8.0
2024-09-18,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-19,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-20,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-23,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-24,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-25,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-26,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-27,48.06318469874744,48.06318469874744,48.06318469874744,48.06318469874744,0.0
2024-09-30,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-01,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-02,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-03,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-04,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-07,48.19213702496263,48.19213702496263,48.19213702496263,48.19213702496263,0.0
2024-10-08,47.86049663756661,47.86049663756661,47.72784091513167,47.72784091513167,1058.0
2024-10-09,47.72784091513167,47.72784091513167,47.72784091513167,47.72784091513167,0.0
2024-10-10,47.72784091513167,47.72784091513167,47.72784091513167,47.72784091513167,0.0
2024-10-11,47.72784091513167,47.72784091513167,47.72784091513167,47.72784091513167,0.0
2024-10-14,47.68994264185618,47.68994264185618,47.5951859709979,47.5951859709979,2.0
2024-10-15,47.5951859709979,47.5951859709979,47.5951859709979,47.5951859709979,0.0
2024-10-16,47.5951859709979,47.5951859709979,47.5951859709979,47.5951859709979,0.0
2024-10-17,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,33.0
2024-10-18,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-21,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-22,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-23,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-24,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-25,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-28,47.71836936734198,47.71836936734198,47.71836936734198,47.71836936734198,0.0
2024-10-29,47.65204189527509,47.65204189527509,47.65204189527509,47.65204189527509,37.0
2024-10-30,47.65204189527509,47.65204189527509,47.65204189527509,47.65204189527509,0.0
2024-10-31,47.80786388759838,47.80786388759838,47.80786388759838,47.80786388759838,180.0
2024-11-01,47.80786388759838,47.80786388759838,47.80786388759838,47.80786388759838,0.0
2024-11-04,47.80786388759838,47.80786388759838,47.80786388759838,47.80786388759838,0.0
2024-11-05,47.80786388759838,47.80786388759838,47.80786388759838,47.80786388759838,0.0
2024-11-06,47.40804203819367,47.40804203819367,47.40804203819367,47.40804203819367,44.0
2024-11-07,47.40804203819367,47.40804203819367,47.40804203819367,47.40804203819367,0.0
2024-11-08,47.40804203819367,47.40804203819367,47.40804203819367,47.40804203819367,0.0
2024-11-11,47.53179113320258,47.53179113320258,47.455631904267605,47.455631904267605,2.0
2024-11-12,47.54130964572406,47.54130964572406,47.54130964572406,47.54130964572406,595.0
2024-11-13,47.54130964572406,47.54130964572406,47.54130964572406,47.54130964572406,0.0
2024-11-14,47.45563616928398,47.45563616928398,47.36044075603161,47.36044075603161,35.0
2024-11-15,47.41756305569862,47.41756305569862,47.41756305569862,47.41756305569862,33.0
2024-11-18,47.53179155775813,47.54130964572406,47.53179155775813,47.54130964572406,199.0
2024-11-19,47.54130964572406,47.54130964572406,47.54130964572406,47.54130964572406,0.0
2024-11-20,47.59843194539108,47.59843194539108,47.59843194539108,47.59843194539108,13.0
2024-11-21,47.62699119254322,47.62699119254322,47.62699119254322,47.62699119254322,297.0
2024-11-22,47.68410703679639,47.68410703679639,47.57938991038117,47.57938991038117,2.0
2024-11-25,47.57938991038117,47.57938991038117,47.57938991038117,47.57938991038117,0.0
2024-11-26,47.57938991038117,47.57938991038117,47.57938991038117,47.57938991038117,0.0
2024-11-27,47.57938991038117,47.57938991038117,47.57938991038117,47.57938991038117,0.0
2024-11-28,47.57938991038117,47.57938991038117,47.57938991038117,47.57938991038117,0.0
2024-11-29,48.022510177717926,48.022510177717926,47.98434319374923,47.98434319374923,83.0
2024-12-02,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-03,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-04,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-05,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-06,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-09,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-10,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-11,48.09375809285057,48.09375809285057,48.09375809285057,48.09375809285057,0.0
2024-12-12,48.2850245632153,48.2850245632153,48.20851653689005,48.20851653689005,2.0
2024-12-13,48.21807846919552,48.21807846919552,48.21807846919552,48.21807846919552,1.0
2024-12-16,48.21807846919552,48.21807846919552,48.21807846919552,48.21807846919552,0.0
2024-12-17,48.21807846919552,48.21807846919552,48.21807846919552,48.21807846919552,0.0
2024-12-18,48.21807846919552,48.21807846919552,48.21807846919552,48.21807846919552,0.0
2024-12-19,48.21807846919552,48.21807846919552,48.21807846919552,48.21807846919552,0.0
2024-12-20,48.07463128694571,48.07463128694571,47.98856158111655,47.98856158111655,2.0
2024-12-23,48.10331307177734,48.12244007567352,48.10331307177734,48.12244007567352,1001.0
2024-12-24,48.12244007567352,48.12244007567352,48.12244007567352,48.12244007567352,0.0
2024-12-27,48.12244007567352,48.12244007567352,48.12244007567352,48.12244007567352,0.0
2024-12-30,48.12244007567352,48.12244007567352,48.12244007567352,48.12244007567352,0.0
2024-12-31,48.275,48.275,48.275,48.275,0.0
2025-01-02,48.275,48.275,48.275,48.275,0.0
2025-01-03,48.275,48.275,48.275,48.275,0.0
2025-01-06,48.275,48.275,48.275,48.275,0.0
2025-01-07,48.275,48.275,48.275,48.275,0.0
2025-01-08,48.275,48.275,48.275,48.275,0.0
2025-01-09,48.275,48.275,48.275,48.275,0.0
2025-01-10,48.275,48.275,48.275,48.275,0.0
2025-01-13,48.165,48.275,48.165,48.275,72.0
2025-01-14,48.165,48.165,48.1,48.1,2.0
2025-01-15,48.1,48.1,48.1,48.1,0.0
2025-01-16,48.1,48.1,48.1,48.1,0.0
2025-01-17,48.1,48.1,48.1,48.1,0.0
2025-01-20,48.1,48.1,48.1,48.1,0.0
2025-01-21,48.1,48.1,48.1,48.1,0.0
2025-01-22,48.445,48.455,48.445,48.455,8960.0
2025-01-23,48.425,48.455,48.425,48.455,108.0
2025-01-24,48.455,48.455,48.455,48.455,0.0
2025-01-28,48.455,48.455,48.455,48.455,0.0
2025-01-29,48.665,48.665,48.665,48.665,1796.0
2025-01-30,48.645,48.665,48.645,48.665,596.0
2025-01-31,48.665,48.665,48.665,48.665,0.0
2025-02-03,48.845,48.845,48.845,48.845,0.0
2025-02-04,48.595,48.595,48.595,48.595,580.0
2025-02-05,48.595,48.595,48.595,48.595,0.0
2025-02-06,48.855,48.855,48.855,48.855,100.0
2025-02-07,48.855,48.855,48.855,48.855,0.0
2025-02-10,48.855,48.855,48.855,48.855,0.0
2025-02-11,48.745,48.775,48.745,48.745,776.0
2025-02-12,48.745,48.745,48.745,48.745,0.0
2025-02-13,48.67,48.67,48.63,48.63,2.0
2025-02-14,48.755,48.775,48.755,48.775,1511.0
2025-02-17,48.775,48.775,48.775,48.775,0.0
2025-02-18,48.775,48.775,48.775,48.775,0.0
2025-02-19,48.775,48.775,48.775,48.775,0.0
2025-02-20,48.775,48.775,48.775,48.775,0.0
2025-02-21,48.775,48.775,48.775,48.775,0.0
2025-02-24,48.775,48.775,48.775,48.775,0.0
2025-02-25,48.775,48.775,48.775,48.775,0.0
2025-02-26,48.96,48.96,48.775,48.775,265.0
2025-02-27,48.97,48.97,48.97,48.97,264.0
2025-02-28,48.97,48.97,48.97,48.97,0.0
2025-03-03,49.185,49.185,49.185,49.185,0.0
2025-03-04,49.01,49.185,49.01,49.185,427.0
2025-03-05,49.185,49.185,49.185,49.185,0.0
2025-03-06,49.185,49.185,49.185,49.185,0.0
2025-03-07,49.185,49.185,49.185,49.185,0.0
2025-03-10,49.185,49.185,49.185,49.185,0.0
2025-03-11,49.185,49.185,49.185,49.185,0.0
2025-03-12,49.185,49.185,49.185,49.185,0.0
2025-03-13,49.185,49.185,49.185,49.185,0.0
2025-03-14,49.13,49.13,49.01,49.01,2.0
2025-03-17,49.12,49.12,49.01,49.01,293.0
2025-03-18,49.01,49.01,49.01,49.01,0.0
2025-03-19,49.01,49.01,49.01,49.01,0.0
2025-03-20,49.01,49.01,49.01,49.01,0.0
2025-03-21,49.13,49.13,49.01,49.01,300.0
2025-03-24,49.01,49.01,49.01,49.01,0.0
2025-03-25,49.01,49.01,49.01,49.01,0.0
2025-03-26,49.01,49.01,49.01,49.01,0.0
2025-03-27,49.11,49.11,49.01,49.01,683.0
2025-03-28,49.01,49.01,49.01,49.01,0.0
2025-03-31,49.01,49.01,49.01,49.01,0.0
2025-04-01,49.165,49.215,49.165,49.215,107.0
2025-04-02,49.215,49.215,49.215,49.215,0.0
2025-04-03,49.215,49.215,49.215,49.215,0.0
2025-04-04,49.215,49.215,49.215,49.215,0.0
2025-04-07,49.215,49.215,49.215,49.215,0.0
2025-04-08,49.215,49.215,49.215,49.215,0.0
2025-04-09,49.215,49.215,49.215,49.215,0.0
2025-04-10,49.215,49.215,49.215,49.215,0.0
2025-04-11,49.485,49.68,49.485,49.68,2.0
2025-04-14,49.585,49.595,49.585,49.595,1740.0
2025-04-15,49.595,49.595,49.595,49.595,0.0
2025-04-16,49.595,49.595,49.595,49.595,0.0
2025-04-17,49.595,49.595,49.595,49.595,0.0
2025-04-22,49.74,49.74,49.64,49.64,4.0
2025-04-23,49.64,49.64,49.64,49.64,0.0
2025-04-24,49.73,49.74,49.72,49.74,1259.0
2025-04-28,49.805,49.825,49.74,49.74,500.0
2025-04-29,49.805,49.805,49.74,49.74,10.0
2025-04-30,49.74,49.74,49.74,49.74,0.0
2025-05-01,49.985,49.985,49.985,49.985,0.0
2025-05-02,49.78,49.985,49.78,49.985,10.0
2025-05-05,49.74,49.74,49.735,49.74,405.0
2025-05-06,49.715,49.74,49.715,49.74,150.0
2025-05-07,49.8,49.8,49.8,49.8,200.0
2025-05-08,49.8,49.8,49.8,49.8,0.0
2025-05-09,49.8,49.8,49.8,49.8,0.0
2025-05-12,49.8,49.8,49.8,49.8,0.0
2025-05-13,49.725,49.725,49.605,49.605,295.0
2025-05-14,49.605,49.605,49.605,49.605,0.0
2025-05-15,49.605,49.605,49.605,49.605,0.0
2025-05-16,49.605,49.605,49.605,49.605,0.0
2025-05-19,49.605,49.605,49.595,49.605,500.0
2025-05-20,49.705,49.705,49.705,49.705,10.0
2025-05-21,49.9,49.9,49.76,49.76,2.0
2025-05-22,49.88,49.9,49.88,49.9,583.0
2025-05-23,49.9,49.9,49.9,49.9,0.0
2025-05-26,49.975,49.985,49.975,49.985,550.0
2025-05-27,49.985,49.985,49.985,49.985,0.0
2025-05-28,50.085,50.085,49.985,49.985,387.0
2025-05-29,50.025,50.025,49.985,49.985,155.0
2025-05-30,49.985,49.985,49.985,49.985,0.0
2025-06-02,50.235,50.235,50.235,50.235,0.0
2025-06-03,50.235,50.235,50.235,50.235,0.0
2025-06-04,50.235,50.235,50.235,50.235,0.0
2025-06-05,50.215,50.215,50.215,50.215,500.0
2025-06-06,50.155,50.155,50.155,50.155,800.0
2025-06-10,50.12,50.12,50.12,50.12,1650.0
2025-06-11,50.175,50.175,50.175,50.175,587.0
2025-06-12,50.175,50.175,50.175,50.175,0.0
2025-06-13,50.305,50.305,50.205,50.205,2.0
2025-06-16,50.205,50.205,50.205,50.205,0.0
2025-06-17,50.205,50.205,50.205,50.205,0.0
2025-06-18,50.205,50.205,50.205,50.205,0.0
2025-06-19,50.205,50.205,50.205,50.205,0.0
2025-06-20,50.205,50.205,50.205,50.205,0.0
2025-06-23,50.205,50.205,50.205,50.205,0.0
2025-06-24,50.205,50.205,50.205,50.205,0.0
2025-06-25,50.205,50.205,50.205,50.205,0.0
2025-06-26,50.205,50.205,50.205,50.205,0.0
2025-06-27,50.205,50.205,50.205,50.205,0.0
2025-06-30,50.385,50.385,50.205,50.205,20.0
2025-07-01,50.68,50.68,50.68,50.68,0.0
2025-07-02,50.45,50.68,50.45,50.68,59.0
2025-07-03,50.68,50.68,50.68,50.68,0.0
2025-07-04,50.68,50.68,50.68,50.68,0.0
2025-07-07,50.68,50.68,50.68,50.68,0.0
2025-07-08,50.68,50.68,50.68,50.68,0.0
2025-07-09,50.68,50.68,50.68,50.68,0.0
2025-07-10,50.295,50.295,50.295,50.295,146.0
2025-07-11,50.34,50.34,50.245,50.245,2.0
2025-07-14,50.245,50.245,50.245,50.245,0.0
2025-07-15,50.245,50.245,50.245,50.245,0.0
2025-07-16,50.245,50.245,50.245,50.245,0.0
2025-07-17,50.35,50.35,50.33,50.33,2.0
2025-07-18,50.45,50.45,50.45,50.45,60.0
2025-07-21,50.42,50.48,50.42,50.48,2.0
2025-07-22,50.48,50.48,50.48,50.48,0.0
2025-07-23,50.48,50.48,50.48,50.48,0.0
2025-07-24,50.45,50.48,50.45,50.48,108.0
2025-07-25,50.48,50.48,50.48,50.48,0.0
2025-07-28,50.48,50.48,50.48,50.48,0.0
2025-07-29,50.53,50.53,50.48,50.48,100.0
2025-07-30,50.48,50.48,50.48,50.48,0.0
2025-07-31,50.48,50.48,50.48,50.48,0.0
2025-08-01,50.545,50.545,50.545,50.545,0.0
2025-08-04,50.685,50.685,50.545,50.545,1000.0
2025-08-05,50.545,50.545,50.545,50.545,0.0
2025-08-06,50.545,50.545,50.545,50.545,0.0
2025-08-07,50.685,50.685,50.685,50.685,713.0
2025-08-08,50.685,50.685,50.685,50.685,0.0
2025-08-11,50.695,50.695,50.685,50.685,1167.0
2025-08-12,50.685,50.685,50.685,50.685,0.0
2025-08-13,50.685,50.685,50.685,50.685,0.0
2025-08-14,50.84,50.85,50.755,50.755,966.0
2025-08-15,50.83,50.87,50.83,50.87,1004.0
2025-08-18,50.87,50.87,50.87,50.87,0.0
2025-08-19,50.87,50.87,50.87,50.87,0.0
2025-08-20,50.87,50.87,50.87,50.87,0.0
2025-08-21,50.87,50.87,50.87,50.87,0.0
2025-08-22,50.83,50.83,50.83,50.83,200.0
2025-08-25,50.83,50.83,50.83,50.83,0.0
2025-08-26,50.88,50.88,50.83,50.83,300.0
2025-08-27,50.83,50.83,50.83,50.83,0.0
2025-08-28,50.83,50.83,50.83,50.83,0.0
2025-08-29,50.91,50.91,50.83,50.83,79.0
2025-09-01,50.93,50.93,50.93,50.93,0.0
2025-09-02,50.93,50.93,50.93,50.93,0.0
2025-09-03,50.73,50.73,50.72,50.72,198.0
2025-09-04,50.81,50.83,50.81,50.83,300.0
2025-09-05,50.83,50.83,50.83,50.83,0.0
2025-09-08,50.93,50.93,50.92,50.93,976.0
2025-09-09,50.93,50.93,50.93,50.93,0.0
2025-09-10,50.93,50.93,50.93,50.93,0.0
2025-09-11,51.01,51.01,50.95,50.95,2.0
2025-09-12,50.95,50.95,50.95,50.95,0.0
2025-09-15,50.95,50.95,50.95,50.95,0.0
2025-09-16,50.95,50.95,50.95,50.95,0.0
2025-09-17,51.05,51.05,50.99,50.99,2.0
2025-09-18,51.08,51.09,51.08,51.09,25.0
2025-09-19,51.08,51.08,51.08,51.08,30.0
2025-09-22,51.08,51.08,51.08,51.08,0.0
2025-09-23,51.08,51.08,51.08,51.08,0.0
2025-09-24,51.08,51.08,51.08,51.08,0.0
2025-09-25,51.08,51.08,51.08,51.08,0.0
2025-09-26,51.08,51.08,51.08,51.08,0.0
2025-09-29,51.08,51.08,51.08,51.08,0.0
2025-09-30,51.01,51.01,51.01,51.01,502.0
2025-10-01,51.17,51.17,51.17,51.17,0.0
2025-10-02,51.17,51.17,51.17,51.17,0.0
2025-10-03,51.17,51.17,51.17,51.17,0.0
2025-10-06,51.17,51.17,51.17,51.17,0.0
2025-10-07,51.17,51.17,51.17,51.17,0.0
2025-10-08,50.99,51.06,50.99,51.06,99.0
2025-10-09,51.1,51.1,51.1,51.1,49.0
2025-10-10,51.1,51.1,51.1,51.1,0.0
2025-10-13,51.17,51.17,51.17,51.17,40.0
2025-10-14,51.14,51.14,51.08,51.08,1455.0
2025-10-15,51.2,51.2,51.14,51.14,2.0
2025-10-16,51.18,51.18,51.18,51.18,161.0
2025-10-17,51.18,51.18,51.18,51.18,0.0
2025-10-20,51.34,51.35,51.28,51.28,824.0
2025-10-21,51.28,51.28,51.28,51.28,0.0
2025-10-22,51.28,51.28,51.28,51.28,0.0
2025-10-23,51.28,51.28,51.28,51.28,0.0
2025-10-24,51.29,51.29,51.29,51.29,2.0
2025-10-27,51.29,51.29,51.29,51.29,0.0
2025-10-28,51.29,51.29,51.29,51.29,0.0
2025-10-29,51.27,51.27,51.17,51.22,1449.0
2025-10-30,51.1,51.22,51.1,51.22,10.0
2025-10-31,51.14,51.14,51.14,51.14,1.0
2025-11-03,51.14,51.14,51.04,51.04,2.0
2025-11-04,51.04,51.04,51.04,51.04,0.0
2025-11-05,51.16,51.19,51.1,51.1,22.0
2025-11-06,51.1,51.1,51.1,51.1,0.0
2025-11-07,51.1,51.1,51.1,51.1,0.0
2025-11-10,51.1,51.1,51.1,51.1,0.0
2025-11-11,51.1,51.1,51.1,51.1,0.0
2025-11-12,51.13,51.13,51.04,51.04,292.0
2025-11-13,51.12,51.12,50.94,50.94,548.0
2025-11-14,50.98,50.98,50.94,50.94,2.0
2025-11-17,50.94,50.94,50.94,50.94,0.0
2025-11-18,50.94,50.94,50.94,50.94,0.0
2025-11-19,51.09,51.09,51.09,51.09,1468.0
2025-11-20,51.09,51.09,51.09,51.09,0.0
2025-11-21,51.09,51.09,51.09,51.09,0.0
2025-11-24,51.09,51.09,51.09,51.09,0.0
2025-11-25,51.09,51.09,51.09,51.09,274.0
2025-11-26,51.07,51.07,50.98,50.98,2469.0