Date,Open,High,Low,Close,Volume
2022-05-25,43.6,43.61,43.6,43.61,352325.0
2022-05-26,43.61,43.61,43.6,43.605,12836.0
2022-05-27,43.62,43.62,43.61,43.62,9848.0
2022-05-30,43.61,43.62,43.61,43.61,3995.0
2022-05-31,43.625,43.625,43.615,43.625,18856.0
2022-06-01,43.625,43.625,43.615,43.615,5100.0
2022-06-02,43.62,43.625,43.615,43.615,17664.0
2022-06-03,43.63,43.63,43.625,43.625,70060.0
2022-06-06,43.625,43.63,43.625,43.63,134175.0
2022-06-07,43.625,43.63,43.625,43.625,51908.0
2022-06-08,43.625,43.63,43.625,43.625,58397.0
2022-06-09,43.63,43.63,43.625,43.63,48485.0
2022-06-10,43.63,43.64,43.63,43.63,8271.0
2022-06-13,43.64,43.64,43.63,43.64,55921.0
2022-06-14,43.65,43.65,43.64,43.65,28080.0
2022-06-15,43.65,43.65,43.64,43.65,12929.0
2022-06-16,43.65,43.65,43.64,43.65,8899.0
2022-06-17,43.66,43.66,43.65,43.66,48280.0
2022-06-20,43.66,43.66,43.65,43.66,8138.0
2022-06-21,43.665,43.665,43.66,43.66,44181.0
2022-06-22,43.665,43.665,43.66,43.66,20314.0
2022-06-23,43.66,43.665,43.66,43.66,9059.0
2022-06-24,43.675,43.675,43.665,43.665,161979.0
2022-06-27,43.665,43.675,43.665,43.67,7211.0
2022-06-28,43.665,43.675,43.665,43.665,3012.0
2022-06-29,43.685,43.685,43.675,43.675,9777.0
2022-06-30,43.69,43.69,43.68,43.69,42831.0
2022-07-04,43.69,43.69,43.68,43.69,16522.0
2022-07-05,43.69,43.69,43.68,43.69,35142.0
2022-07-06,43.68,43.7,43.68,43.69,7200.0
2022-07-07,43.69,43.7,43.69,43.7,94466.0
2022-07-08,43.7,43.705,43.7,43.705,3100.0
2022-07-11,43.705,43.705,43.7,43.7,18104.0
2022-07-12,43.705,43.705,43.7,43.7,11551.0
2022-07-13,43.705,43.715,43.7,43.705,26864.0
2022-07-14,43.715,43.715,43.705,43.715,15568.0
2022-07-15,43.725,43.725,43.715,43.715,20818.0
2022-07-18,43.715,43.725,43.715,43.725,13505.0
2022-07-19,43.735,43.735,43.725,43.73,10411.0
2022-07-20,43.735,43.735,43.725,43.735,27996.0
2022-07-21,43.74,43.74,43.735,43.735,6012.0
2022-07-22,43.74,43.75,43.74,43.75,11290.0
2022-07-25,43.74,43.75,43.74,43.74,14718.0
2022-07-26,43.75,43.75,43.74,43.75,10095.0
2022-07-27,43.75,43.76,43.75,43.76,16077.0
2022-07-28,43.76,43.76,43.75,43.76,20000.0
2022-07-29,43.775,43.775,43.765,43.775,22989.0
2022-08-02,43.765,43.775,43.765,43.775,265061.0
2022-08-03,43.785,43.785,43.775,43.775,12026.0
2022-08-04,43.785,43.785,43.775,43.775,6135.0
2022-08-05,43.795,43.795,43.785,43.79,31880.0
2022-08-08,43.795,43.8,43.795,43.8,11875.0
2022-08-09,43.795,43.8,43.795,43.795,20277.0
2022-08-10,43.81,43.81,43.795,43.8,10456.0
2022-08-11,43.81,43.81,43.8,43.81,24455.0
2022-08-12,43.82,43.82,43.81,43.815,29159.0
2022-08-15,43.83,43.83,43.81,43.82,16151.0
2022-08-16,43.83,43.83,43.82,43.82,6148.0
2022-08-17,43.83,43.83,43.82,43.825,20415.0
2022-08-18,43.835,43.835,43.83,43.835,6615.0
2022-08-19,43.845,43.845,43.835,43.845,4937.0
2022-08-22,43.845,43.845,43.84,43.845,24895.0
2022-08-23,43.855,43.855,43.835,43.85,16711.0
2022-08-24,43.855,43.855,43.845,43.85,27107.0
2022-08-25,43.865,43.865,43.845,43.855,13564.0
2022-08-26,43.87,43.87,43.865,43.865,176929.0
2022-08-29,43.87,43.87,43.865,43.87,20053.0
2022-08-30,43.88,43.88,43.87,43.87,27033.0
2022-08-31,43.885,43.885,43.875,43.875,10841.0
2022-09-01,43.885,43.885,43.875,43.885,14464.0
2022-09-02,43.885,43.9,43.885,43.89,17916.0
2022-09-06,43.9,43.9,43.89,43.895,11981.0
2022-09-07,43.9,43.91,43.895,43.9,114982.0
2022-09-08,43.91,43.91,43.9,43.9,19703.0
2022-09-09,43.92,43.92,43.91,43.92,17379.0
2022-09-12,43.925,43.925,43.92,43.92,9432.0
2022-09-13,43.935,43.935,43.92,43.925,128013.0
2022-09-14,43.935,43.935,43.925,43.935,21733.0
2022-09-15,43.945,43.945,43.925,43.935,172715.0
2022-09-16,43.955,43.955,43.945,43.95,23133.0
2022-09-19,43.96,43.96,43.945,43.955,81694.0
2022-09-20,43.96,43.96,43.955,43.96,24092.0
2022-09-21,43.97,43.97,43.955,43.96,35416.0
2022-09-22,43.97,43.97,43.96,43.96,34768.0
2022-09-23,43.99,43.99,43.97,43.98,145820.0
2022-09-26,43.99,43.99,43.98,43.98,8133.0
2022-09-27,43.99,43.995,43.985,43.99,63827.0
2022-09-28,43.995,43.995,43.99,43.99,9090.0
2022-09-29,44.005,44.025,44.005,44.025,70598.0
2022-09-30,44.025,44.025,44.005,44.025,132922.0
2022-10-03,44.025,44.025,44.015,44.02,20801.0
2022-10-04,44.025,44.025,44.015,44.025,24522.0
2022-10-05,44.03,44.03,44.025,44.025,6557.0
2022-10-06,44.03,44.03,44.025,44.03,17133.0
2022-10-07,44.05,44.05,44.04,44.045,26888.0
2022-10-11,44.06,44.06,44.05,44.06,10982.0
2022-10-12,44.06,44.06,44.05,44.06,29396.0
2022-10-13,44.06,44.065,44.06,44.06,9012.0
2022-10-14,44.075,44.075,44.065,44.075,58129.0
2022-10-17,44.085,44.085,44.075,44.08,18196.0
2022-10-18,44.085,44.085,44.075,44.08,32766.0
2022-10-19,44.085,44.095,44.085,44.095,28549.0
2022-10-20,44.095,44.095,44.085,44.095,43454.0
2022-10-21,44.11,44.11,44.1,44.11,8369.0
2022-10-24,44.11,44.11,44.1,44.11,23793.0
2022-10-25,44.12,44.12,44.11,44.11,7184.0
2022-10-26,44.12,44.12,44.11,44.12,38523.0
2022-10-27,44.12,44.13,44.12,44.13,14422.0
2022-10-28,44.13,44.145,44.13,44.145,87667.0
2022-10-31,44.15,44.15,44.14,44.14,83985.0
2022-11-01,44.15,44.15,44.14,44.15,33797.0
2022-11-02,44.15,44.16,44.15,44.16,13455.0
2022-11-03,44.16,44.16,44.15,44.16,63922.0
2022-11-04,44.175,44.18,44.17,44.175,148690.0
2022-11-07,44.185,44.185,44.175,44.185,96783.0
2022-11-08,44.185,44.185,44.175,44.18,36016.0
2022-11-09,44.195,44.195,44.185,44.19,28906.0
2022-11-10,44.205,44.21,44.205,44.21,65266.0
2022-11-11,44.21,44.21,44.205,44.21,46347.0
2022-11-14,44.205,44.22,44.205,44.22,101271.0
2022-11-15,44.22,44.22,44.21,44.22,44102.0
2022-11-16,44.22,44.23,44.22,44.23,16093.0
2022-11-17,44.23,44.23,44.22,44.23,45900.0
2022-11-18,44.25,44.25,44.24,44.245,40957.0
2022-11-21,44.255,44.255,44.25,44.255,12939.0
2022-11-22,44.255,44.255,44.25,44.255,23691.0
2022-11-23,44.265,44.265,44.255,44.265,33260.0
2022-11-24,44.275,44.275,44.255,44.26,22861.0
2022-11-25,44.275,44.285,44.275,44.285,90872.0
2022-11-28,44.285,44.29,44.275,44.285,32987.0
2022-11-29,44.29,44.29,44.285,44.29,28019.0
2022-11-30,44.305,44.305,44.295,44.295,128754.0
2022-12-01,44.305,44.305,44.295,44.305,79644.0
2022-12-02,44.31,44.32,44.31,44.32,60346.0
2022-12-05,44.33,44.33,44.31,44.32,43734.0
2022-12-06,44.33,44.33,44.32,44.33,46001.0
2022-12-07,44.34,44.34,44.33,44.33,38263.0
2022-12-08,44.34,44.34,44.33,44.34,108716.0
2022-12-09,44.355,44.365,44.345,44.365,60669.0
2022-12-12,44.365,44.365,44.355,44.36,65932.0
2022-12-13,44.375,44.375,44.355,44.375,65563.0
2022-12-14,44.375,44.375,44.365,44.37,52956.0
2022-12-15,44.385,44.385,44.375,44.385,39010.0
2022-12-16,44.39,44.4,44.385,44.4,116813.0
2022-12-19,44.4,44.4,44.39,44.395,65901.0
2022-12-20,44.41,44.41,44.4,44.41,49428.0
2022-12-21,44.42,44.42,44.41,44.415,233626.0
2022-12-22,44.41,44.425,44.41,44.41,114371.0
2022-12-23,44.435,44.46,44.435,44.46,129149.0
2022-12-28,44.46,44.46,44.445,44.46,215468.0
2022-12-29,44.46,44.46,44.445,44.46,74786.0
2022-12-30,44.55,44.55,44.48,44.49,114129.0
2023-01-03,44.49,44.49,44.48,44.49,85869.0
2023-01-04,44.495,44.495,44.48,44.495,228727.0
2023-01-05,44.495,44.495,44.49,44.495,138418.0
2023-01-06,44.525,44.525,44.515,44.525,64562.0
2023-01-09,44.525,44.525,44.515,44.52,88204.0
2023-01-10,44.53,44.53,44.515,44.525,103931.0
2023-01-11,44.53,44.53,44.525,44.53,191860.0
2023-01-12,44.54,44.54,44.53,44.53,128899.0
2023-01-13,44.55,44.56,44.55,44.56,59988.0
2023-01-16,44.56,44.56,44.55,44.555,77927.0
2023-01-17,44.57,44.57,44.56,44.57,127049.0
2023-01-18,44.575,44.575,44.56,44.575,125092.0
2023-01-19,44.575,44.575,44.57,44.57,57057.0
2023-01-20,44.595,44.605,44.585,44.605,74133.0
2023-01-23,44.605,44.605,44.595,44.605,78627.0
2023-01-24,44.605,44.605,44.595,44.6,86967.0
2023-01-25,44.605,44.61,44.605,44.61,88208.0
2023-01-26,44.62,44.62,44.61,44.62,95181.0
2023-01-27,44.63,44.64,44.63,44.63,176752.0
2023-01-30,44.64,44.64,44.63,44.635,144225.0
2023-01-31,44.65,44.65,44.64,44.65,304547.0
2023-02-01,44.66,44.66,44.64,44.65,238306.0
2023-02-02,44.66,44.66,44.65,44.655,86886.0
2023-02-03,44.685,44.685,44.67,44.685,186499.0
2023-02-06,44.685,44.685,44.675,44.685,75168.0
2023-02-07,44.695,44.695,44.675,44.68,194285.0
2023-02-08,44.695,44.695,44.685,44.695,80702.0
2023-02-09,44.705,44.705,44.695,44.695,65679.0
2023-02-10,44.71,44.72,44.71,44.72,104828.0
2023-02-13,44.73,44.73,44.71,44.72,129479.0
2023-02-14,44.73,44.73,44.72,44.725,74561.0
2023-02-15,44.74,44.74,44.73,44.74,50424.0
2023-02-16,44.75,44.75,44.74,44.75,142682.0
2023-02-17,44.775,44.775,44.765,44.765,330182.0
2023-02-21,44.775,44.775,44.765,44.775,174515.0
2023-02-22,44.785,44.785,44.775,44.775,217333.0
2023-02-23,44.785,44.785,44.775,44.785,111231.0
2023-02-24,44.795,44.81,44.795,44.81,276820.0
2023-02-27,44.81,44.81,44.8,44.81,128364.0
2023-02-28,44.82,44.82,44.81,44.81,518895.0
2023-03-01,44.82,44.82,44.81,44.82,369113.0
2023-03-02,44.83,44.83,44.82,44.83,82864.0
2023-03-03,44.85,44.855,44.84,44.855,169163.0
2023-03-06,44.855,44.855,44.85,44.85,248735.0
2023-03-07,44.865,44.865,44.85,44.855,182066.0
2023-03-08,44.865,44.865,44.855,44.86,115355.0
2023-03-09,44.875,44.875,44.865,44.865,180368.0
2023-03-10,44.885,44.89,44.885,44.89,143364.0
2023-03-13,44.89,44.89,44.885,44.89,180466.0
2023-03-14,44.9,44.9,44.89,44.9,123348.0
2023-03-15,44.9,44.91,44.89,44.9,248680.0
2023-03-16,44.9,44.91,44.9,44.91,107392.0
2023-03-17,44.93,44.935,44.92,44.935,207391.0
2023-03-20,44.935,44.935,44.93,44.935,140139.0
2023-03-21,44.935,44.945,44.93,44.935,222983.0
2023-03-22,44.945,44.945,44.935,44.945,80059.0
2023-03-23,44.955,44.955,44.945,44.945,46351.0
2023-03-24,44.965,44.975,44.965,44.965,261403.0
2023-03-27,44.98,44.98,44.975,44.975,134758.0
2023-03-28,44.98,44.98,44.975,44.98,90991.0
2023-03-29,44.99,44.99,44.98,44.99,72354.0
2023-03-30,44.99,44.99,44.98,44.99,114414.0
2023-03-31,45.025,45.035,45.015,45.025,244938.0
2023-04-03,45.025,45.025,45.015,45.015,370000.0
2023-04-04,45.025,45.025,45.015,45.02,127356.0
2023-04-05,45.035,45.035,45.025,45.035,160311.0
2023-04-06,45.06,45.07,45.05,45.07,143856.0
2023-04-10,45.06,45.07,45.05,45.06,135331.0
2023-04-11,45.07,45.07,45.06,45.06,160726.0
2023-04-12,45.08,45.08,45.06,45.07,301663.0
2023-04-13,45.08,45.08,45.07,45.08,89513.0
2023-04-14,45.095,45.105,45.095,45.095,212155.0
2023-04-17,45.105,45.105,45.095,45.095,82882.0
2023-04-18,45.105,45.115,45.095,45.095,173771.0
2023-04-19,45.115,45.115,45.105,45.115,68984.0
2023-04-20,45.125,45.125,45.115,45.115,90365.0
2023-04-21,45.14,45.15,45.13,45.13,113053.0
2023-04-24,45.13,45.15,45.07,45.13,430555.0
2023-04-25,45.15,45.15,45.14,45.145,63918.0
2023-04-26,45.15,45.16,45.14,45.15,107338.0
2023-04-27,45.15,45.16,45.15,45.16,82435.0
2023-04-28,45.185,45.195,45.175,45.195,267344.0
2023-05-01,45.185,45.185,45.175,45.185,247453.0
2023-05-02,45.195,45.195,45.185,45.185,81243.0
2023-05-03,45.205,45.205,44.805,44.835,328215.0
2023-05-04,45.205,45.205,45.195,45.205,91161.0
2023-05-05,45.21,45.23,45.21,45.21,236823.0
2023-05-08,45.23,45.23,45.22,45.22,99064.0
2023-05-09,45.23,45.24,45.23,45.23,184449.0
2023-05-10,45.25,45.25,45.23,45.235,167532.0
2023-05-11,45.25,45.25,45.24,45.245,89146.0
2023-05-12,45.26,45.275,45.26,45.26,156201.0
2023-05-15,45.275,45.275,45.265,45.265,161078.0
2023-05-16,45.275,45.275,45.265,45.27,107584.0
2023-05-17,45.285,45.285,45.275,45.28,76157.0
2023-05-18,45.285,45.295,45.285,45.285,136357.0
2023-05-19,45.305,45.32,45.305,45.31,153281.0
2023-05-23,45.32,45.32,45.31,45.31,139673.0
2023-05-24,45.32,45.33,45.31,45.32,105008.0
2023-05-25,45.33,45.33,45.32,45.33,83290.0
2023-05-26,45.34,45.355,45.34,45.35,340915.0
2023-05-29,45.355,45.355,45.35,45.35,109152.0
2023-05-30,45.355,45.355,45.35,45.355,68580.0
2023-05-31,45.37,45.37,45.36,45.36,560343.0
2023-06-01,45.38,45.38,45.36,45.37,157787.0
2023-06-02,45.39,45.39,45.38,45.39,159893.0
2023-06-05,45.4,45.4,45.39,45.395,98685.0
2023-06-06,45.405,45.405,45.4,45.4,133613.0
2023-06-07,45.405,45.405,45.4,45.4,79744.0
2023-06-08,45.415,45.415,45.405,45.415,132057.0
2023-06-09,45.435,45.445,45.425,45.445,250646.0
2023-06-12,45.445,45.445,45.435,45.435,167746.0
2023-06-13,45.445,45.45,45.435,45.445,175116.0
2023-06-14,45.45,45.45,45.445,45.45,119147.0
2023-06-15,45.45,45.46,45.45,45.45,113169.0
2023-06-16,45.48,45.48,45.47,45.48,267067.0
2023-06-19,45.49,45.49,45.48,45.49,81359.0
2023-06-20,45.49,45.49,45.48,45.49,104250.0
2023-06-21,45.5,45.5,45.49,45.5,114233.0
2023-06-22,45.5,45.505,45.5,45.5,139138.0
2023-06-23,45.515,45.525,45.505,45.525,193386.0
2023-06-26,45.535,45.535,45.515,45.525,176934.0
2023-06-27,45.535,45.535,45.525,45.535,79869.0
2023-06-28,45.545,45.545,45.535,45.535,144967.0
2023-06-29,45.545,45.545,45.535,45.545,103241.0
2023-06-30,45.575,45.585,45.565,45.575,951302.0
2023-07-04,45.585,45.585,45.575,45.575,348528.0
2023-07-05,45.585,45.585,45.575,45.58,170304.0
2023-07-06,45.585,45.595,45.585,45.595,85062.0
2023-07-07,45.61,45.62,45.605,45.62,121405.0
2023-07-10,45.62,45.62,45.61,45.61,166710.0
2023-07-11,45.62,45.62,45.61,45.61,121824.0
2023-07-12,45.62,45.63,45.62,45.63,83611.0
2023-07-13,45.64,45.64,45.63,45.63,209029.0
2023-07-14,45.655,45.665,45.65,45.65,159244.0
2023-07-17,45.655,45.665,45.655,45.655,190237.0
2023-07-18,45.665,45.665,45.655,45.655,95540.0
2023-07-19,45.675,45.675,45.665,45.67,83879.0
2023-07-20,45.685,45.685,45.675,45.675,91228.0
2023-07-21,45.705,45.71,45.695,45.705,217332.0
2023-07-24,45.71,45.71,45.695,45.695,303998.0
2023-07-25,45.71,45.71,45.705,45.71,113582.0
2023-07-26,45.72,45.72,45.71,45.715,91398.0
2023-07-27,45.72,45.73,45.72,45.72,72645.0
2023-07-28,45.73,45.74,45.73,45.74,277294.0
2023-07-31,45.76,45.76,45.75,45.76,659113.0
2023-08-01,45.77,45.77,45.75,45.76,298847.0
2023-08-02,45.77,45.77,45.76,45.77,176727.0
2023-08-03,45.775,45.775,45.77,45.77,173858.0
2023-08-04,45.805,45.815,45.795,45.795,260303.0
2023-08-08,45.815,45.815,45.795,45.805,700773.0
2023-08-09,45.815,45.815,45.805,45.81,137618.0
2023-08-10,45.815,45.825,45.815,45.825,139925.0
2023-08-11,45.84,45.85,45.83,45.83,387753.0
2023-08-14,45.85,45.85,45.84,45.84,112943.0
2023-08-15,45.86,45.86,45.84,45.85,307695.0
2023-08-16,45.86,45.86,45.85,45.86,92222.0
2023-08-17,45.87,45.87,45.86,45.87,224765.0
2023-08-18,45.885,45.895,45.88,45.88,192927.0
2023-08-21,45.895,45.895,45.885,45.895,169124.0
2023-08-22,45.905,45.905,45.885,45.895,521564.0
2023-08-23,45.905,45.905,45.895,45.905,159301.0
2023-08-24,45.915,45.915,45.905,45.91,99488.0
2023-08-25,45.925,45.93,45.925,45.93,242160.0
2023-08-28,45.93,45.94,45.93,45.93,104196.0
2023-08-29,45.94,45.94,45.93,45.94,227958.0
2023-08-30,45.95,45.95,45.94,45.95,196882.0
2023-08-31,45.965,45.965,45.955,45.955,922162.0
2023-09-01,45.99,45.99,45.975,45.975,326302.0
2023-09-05,45.99,45.99,45.985,45.99,264216.0
2023-09-06,46.0,46.0,45.99,45.995,186239.0
2023-09-07,46.0,46.01,46.0,46.0,321850.0
2023-09-08,46.03,46.03,46.02,46.03,290993.0
2023-09-11,46.04,46.04,46.03,46.03,385318.0
2023-09-12,46.04,46.04,46.03,46.04,161907.0
2023-09-13,46.04,46.045,46.04,46.045,135957.0
2023-09-14,46.055,46.055,46.045,46.045,196101.0
2023-09-15,46.065,46.075,46.065,46.065,198114.0
2023-09-18,46.075,46.085,46.075,46.075,239731.0
2023-09-19,46.085,46.085,46.075,46.085,207179.0
2023-09-20,46.085,46.095,46.085,46.09,111519.0
2023-09-21,46.095,46.1,46.095,46.095,176970.0
2023-09-22,46.11,46.12,46.11,46.11,99656.0
2023-09-25,46.13,46.13,46.12,46.12,321145.0
2023-09-26,46.12,46.13,46.12,46.125,213153.0
2023-09-27,46.13,46.14,46.13,46.14,138146.0
2023-09-28,46.14,46.15,46.14,46.14,340081.0
2023-09-29,46.175,46.175,46.165,46.175,680157.0
2023-10-02,46.185,46.185,46.165,46.175,318058.0
2023-10-03,46.185,46.185,46.175,46.175,283399.0
2023-10-04,46.185,46.185,46.175,46.185,275674.0
2023-10-05,46.19,46.19,46.185,46.185,243556.0
2023-10-06,46.23,46.23,46.21,46.22,230334.0
2023-10-10,46.23,46.23,46.22,46.22,204331.0
2023-10-11,46.24,46.24,46.23,46.23,371985.0
2023-10-12,46.24,46.24,46.23,46.24,112091.0
2023-10-13,46.255,46.265,46.255,46.255,251794.0
2023-10-16,46.265,46.265,46.255,46.265,127917.0
2023-10-17,46.275,46.275,46.265,46.265,247869.0
2023-10-18,46.285,46.285,46.275,46.275,354824.0
2023-10-19,46.285,46.285,46.275,46.285,129421.0
2023-10-20,46.305,46.31,46.305,46.31,145294.0
2023-10-23,46.31,46.32,46.305,46.31,151104.0
2023-10-24,46.31,46.32,46.31,46.315,118971.0
2023-10-25,46.32,46.33,46.32,46.32,357945.0
2023-10-26,46.32,46.33,46.32,46.325,143202.0
2023-10-27,46.35,46.36,46.35,46.35,370335.0
2023-10-30,46.35,46.36,46.35,46.36,395926.0
2023-10-31,46.37,46.37,46.36,46.36,915802.0
2023-11-01,46.37,46.37,46.36,46.37,369209.0
2023-11-02,46.38,46.38,46.37,46.38,265809.0
2023-11-03,46.39,46.4,46.39,46.4,390608.0
2023-11-06,46.41,46.41,46.4,46.405,213916.0
2023-11-07,46.41,46.415,46.41,46.41,186223.0
2023-11-08,46.415,46.415,46.41,46.415,254874.0
2023-11-09,46.425,46.425,46.415,46.425,185885.0
2023-11-10,46.455,46.455,46.445,46.445,155727.0
2023-11-13,46.455,46.455,46.445,46.455,137760.0
2023-11-14,46.465,46.465,46.455,46.455,225653.0
2023-11-15,46.465,46.465,46.455,46.465,228853.0
2023-11-16,46.475,46.475,46.465,46.475,109419.0
2023-11-17,46.48,46.5,46.48,46.5,211754.0
2023-11-20,46.5,46.5,46.49,46.495,206416.0
2023-11-21,46.51,46.51,46.5,46.5,207832.0
2023-11-22,46.51,46.51,46.5,46.51,223637.0
2023-11-23,46.52,46.52,46.51,46.52,106034.0
2023-11-24,46.53,46.545,46.53,46.54,170207.0
2023-11-27,46.545,46.545,46.54,46.54,111530.0
2023-11-28,46.545,46.555,46.545,46.545,429922.0
2023-11-29,46.555,46.555,46.545,46.545,186504.0
2023-11-30,46.57,46.57,46.56,46.56,1106217.0
2023-12-01,46.59,46.59,46.58,46.59,285654.0
2023-12-04,46.59,46.6,46.58,46.59,300913.0
2023-12-05,46.59,46.6,46.59,46.59,134837.0
2023-12-06,46.6,46.61,46.6,46.6,202986.0
2023-12-07,46.61,46.61,46.6,46.61,151144.0
2023-12-08,46.625,46.635,46.625,46.635,512623.0
2023-12-11,46.635,46.635,46.625,46.635,248769.0
2023-12-12,46.635,46.645,46.635,46.645,120712.0
2023-12-13,46.645,46.655,46.645,46.645,289137.0
2023-12-14,46.645,46.655,46.645,46.655,218591.0
2023-12-15,46.665,46.68,46.665,46.68,394711.0
2023-12-18,46.675,46.68,46.675,46.68,240346.0
2023-12-19,46.68,46.69,46.68,46.68,366249.0
2023-12-20,46.69,46.69,46.68,46.69,167923.0
2023-12-21,46.69,46.7,46.69,46.7,231806.0
2023-12-22,46.71,46.74,46.71,46.73,329820.0
2023-12-27,46.74,46.74,46.73,46.73,214286.0
2023-12-28,46.74,46.745,46.74,46.74,439809.0
2023-12-29,46.78,46.78,46.76,46.76,653887.0
2024-01-02,46.78,46.78,46.77,46.78,504788.0
2024-01-03,46.78,46.78,46.77,46.78,431142.0
2024-01-04,46.78,46.79,46.78,46.79,186416.0
2024-01-05,46.8,46.815,46.8,46.815,427267.0
2024-01-08,46.815,46.815,46.81,46.815,366343.0
2024-01-09,46.815,46.815,46.81,46.815,418883.0
2024-01-10,46.815,46.825,46.815,46.825,196809.0
2024-01-11,46.825,46.835,46.825,46.825,322348.0
2024-01-12,46.845,46.865,46.845,46.845,329022.0
2024-01-15,46.865,46.865,46.855,46.865,371989.0
2024-01-16,46.865,46.865,46.855,46.86,220779.0
2024-01-17,46.875,46.875,46.865,46.865,238833.0
2024-01-18,46.875,46.875,46.865,46.875,322596.0
2024-01-19,46.89,46.9,46.885,46.89,422291.0
2024-01-22,46.9,46.9,46.89,46.9,260715.0
2024-01-23,46.91,46.91,46.9,46.9,207650.0
2024-01-24,46.91,46.91,46.9,46.91,260122.0
2024-01-25,46.91,46.92,46.91,46.91,245811.0
2024-01-26,46.93,46.94,46.93,46.94,349659.0
2024-01-29,46.94,46.95,46.94,46.94,582188.0
2024-01-30,46.94,46.95,46.94,46.95,224838.0
2024-01-31,46.96,46.96,46.955,46.955,1253041.0
2024-02-01,46.96,46.96,46.955,46.96,673555.0
2024-02-02,46.98,46.99,46.97,46.99,404110.0
2024-02-05,46.99,46.99,46.98,46.99,434107.0
2024-02-06,46.99,47.0,46.99,46.99,350657.0
2024-02-07,47.0,47.0,46.99,47.0,226327.0
2024-02-08,47.01,47.01,47.0,47.005,158171.0
2024-02-09,47.03,47.03,47.02,47.03,385863.0
2024-02-12,47.03,47.03,47.02,47.03,393294.0
2024-02-13,47.04,47.04,47.03,47.04,181733.0
2024-02-14,47.045,47.045,47.04,47.045,188699.0
2024-02-15,47.045,47.045,47.04,47.045,375379.0
2024-02-16,47.065,47.085,47.065,47.075,274446.0
2024-02-20,47.085,47.085,47.075,47.075,341672.0
2024-02-21,47.085,47.095,47.075,47.085,433896.0
2024-02-22,47.095,47.095,47.085,47.095,255725.0
2024-02-23,47.105,47.115,47.105,47.115,450220.0
2024-02-26,47.115,47.12,47.115,47.115,521375.0
2024-02-27,47.12,47.12,47.115,47.12,291480.0
2024-02-28,47.12,47.13,47.12,47.12,439682.0
2024-02-29,47.145,47.145,47.125,47.135,884990.0
2024-03-01,47.155,47.165,47.145,47.165,469665.0
2024-03-04,47.165,47.165,47.155,47.155,397756.0
2024-03-05,47.165,47.165,47.155,47.165,394126.0
2024-03-06,47.165,47.175,47.165,47.165,199424.0
2024-03-07,47.185,47.185,47.175,47.175,249716.0
2024-03-08,47.195,47.2,47.195,47.2,276643.0
2024-03-11,47.2,47.2,47.195,47.2,462936.0
2024-03-12,47.2,47.21,47.2,47.2,311692.0
2024-03-13,47.21,47.22,47.21,47.21,241684.0
2024-03-14,47.22,47.22,47.21,47.22,233913.0
2024-03-15,47.23,47.25,47.23,47.25,413631.0
2024-03-18,47.25,47.25,47.24,47.24,294205.0
2024-03-19,47.26,47.26,47.25,47.25,235449.0
2024-03-20,47.25,47.26,47.25,47.26,282073.0
2024-03-21,47.26,47.27,47.26,47.26,268659.0
2024-03-22,47.28,47.285,47.28,47.285,274815.0
2024-03-25,47.27,47.285,47.27,47.285,794174.0
2024-03-26,47.295,47.295,47.285,47.285,367448.0
2024-03-27,47.295,47.305,47.295,47.295,331776.0
2024-03-28,47.34,47.34,47.33,47.34,1018984.0
2024-04-01,47.34,47.34,47.33,47.33,437507.0
2024-04-02,47.34,47.34,47.33,47.34,300936.0
2024-04-03,47.35,47.35,47.34,47.35,166495.0
2024-04-04,47.35,47.36,47.35,47.36,207572.0
2024-04-05,47.37,47.375,47.37,47.37,264461.0
2024-04-08,47.375,47.375,47.37,47.375,436009.0
2024-04-09,47.385,47.385,47.375,47.385,232329.0
2024-04-10,47.385,47.395,47.385,47.385,331698.0
2024-04-11,47.395,47.395,47.385,47.395,188580.0
2024-04-12,47.405,47.425,47.405,47.425,397144.0
2024-04-15,47.415,47.425,47.415,47.42,302139.0
2024-04-16,47.425,47.435,47.425,47.425,414662.0
2024-04-17,47.435,47.435,47.425,47.435,231699.0
2024-04-18,47.445,47.445,47.435,47.445,137949.0
2024-04-19,47.455,47.46,47.455,47.455,230006.0
2024-04-22,47.455,47.46,47.455,47.46,393618.0
2024-04-23,47.46,47.47,47.46,47.47,296698.0
2024-04-24,47.47,47.48,47.47,47.47,234880.0
2024-04-25,47.48,47.48,47.47,47.48,243820.0
2024-04-26,47.49,47.5,47.49,47.5,554009.0
2024-04-29,47.5,47.51,47.5,47.5,382620.0
2024-04-30,47.515,47.525,47.505,47.515,1094489.0
2024-05-01,47.525,47.525,47.515,47.525,285713.0
2024-05-02,47.535,47.535,47.525,47.525,456121.0
2024-05-03,47.545,47.55,47.545,47.545,435567.0
2024-05-06,47.55,47.55,47.545,47.55,346600.0
2024-05-07,47.56,47.56,47.55,47.56,210426.0
2024-05-08,47.56,47.57,47.56,47.56,452519.0
2024-05-09,47.57,47.57,47.56,47.57,304141.0
2024-05-10,47.58,47.6,47.58,47.59,411076.0
2024-05-13,47.59,47.6,47.59,47.6,245737.0
2024-05-14,47.61,47.61,47.6,47.61,352368.0
2024-05-15,47.61,47.61,47.6,47.6,260144.0
2024-05-16,47.62,47.62,47.61,47.62,240019.0
2024-05-17,47.63,47.64,47.63,47.64,370164.0
2024-05-21,47.64,47.645,47.64,47.645,337185.0
2024-05-22,47.655,47.655,47.645,47.655,219945.0
2024-05-23,47.655,47.655,47.645,47.655,262952.0
2024-05-24,47.665,47.675,47.665,47.675,365062.0
2024-05-27,47.675,47.685,47.675,47.685,179490.0
2024-05-28,47.695,47.695,47.685,47.685,224551.0
2024-05-29,47.685,47.695,47.685,47.695,263242.0
2024-05-30,47.695,47.705,47.695,47.695,430598.0
2024-05-31,47.725,47.735,47.715,47.725,799604.0
2024-06-03,47.735,47.735,47.725,47.725,400197.0
2024-06-04,47.735,47.735,47.725,47.735,235309.0
2024-06-05,47.735,47.745,47.735,47.735,221754.0
2024-06-06,47.745,47.75,47.745,47.745,258843.0
2024-06-07,47.75,47.76,47.75,47.76,356686.0
2024-06-10,47.77,47.77,47.76,47.76,354236.0
2024-06-11,47.77,47.78,47.77,47.78,210678.0
2024-06-12,47.77,47.78,47.77,47.78,251420.0
2024-06-13,47.78,47.79,47.78,47.78,248260.0
2024-06-14,47.8,47.81,47.8,47.81,312945.0
2024-06-17,47.8,47.81,47.8,47.81,500943.0
2024-06-18,47.81,47.82,47.81,47.82,280388.0
2024-06-19,47.82,47.83,47.82,47.82,191057.0
2024-06-20,47.83,47.83,47.82,47.82,241351.0
2024-06-21,47.85,47.85,47.84,47.84,208518.0
2024-06-24,47.855,47.855,47.85,47.85,314411.0
2024-06-25,47.855,47.855,47.85,47.855,287298.0
2024-06-26,47.855,47.865,47.855,47.865,142075.0
2024-06-27,47.865,47.875,47.865,47.865,417415.0
2024-06-28,47.905,47.915,47.895,47.915,541200.0
2024-07-02,47.905,47.905,47.895,47.905,522192.0
2024-07-03,47.905,47.905,47.895,47.905,499462.0
2024-07-04,47.915,47.915,47.905,47.915,205651.0
2024-07-05,47.925,47.945,47.925,47.945,387229.0
2024-07-08,47.945,47.945,47.935,47.935,373116.0
2024-07-09,47.935,47.945,47.935,47.935,262238.0
2024-07-10,47.945,47.955,47.945,47.955,251255.0
2024-07-11,47.955,47.955,47.945,47.955,367860.0
2024-07-12,47.96,47.97,47.96,47.97,403077.0
2024-07-15,47.97,47.98,47.97,47.98,339760.0
2024-07-16,47.98,47.99,47.98,47.98,429200.0
2024-07-17,47.99,47.99,47.98,47.99,214985.0
2024-07-18,48.0,48.0,47.99,48.0,233059.0
2024-07-19,48.01,48.02,48.01,48.02,229239.0
2024-07-22,48.02,48.02,48.01,48.02,274971.0
2024-07-23,48.02,48.03,48.02,48.03,243891.0
2024-07-24,48.03,48.04,48.03,48.03,464996.0
2024-07-25,48.03,48.04,48.03,48.04,242377.0
2024-07-26,48.06,48.06,48.05,48.06,368167.0
2024-07-29,48.06,48.07,48.06,48.06,812684.0
2024-07-30,48.07,48.07,48.06,48.06,330643.0
2024-07-31,48.075,48.075,48.065,48.075,980610.0
2024-08-01,48.08,48.08,48.075,48.08,444419.0
2024-08-02,48.09,48.1,48.09,48.1,458387.0
2024-08-06,48.1,48.11,48.09,48.1,733373.0
2024-08-07,48.11,48.11,48.1,48.11,326574.0
2024-08-08,48.12,48.12,48.11,48.11,314426.0
2024-08-09,48.13,48.14,48.13,48.14,298466.0
2024-08-12,48.14,48.14,48.13,48.14,302552.0
2024-08-13,48.14,48.15,48.14,48.14,259438.0
2024-08-14,48.15,48.15,48.14,48.15,265797.0
2024-08-15,48.15,48.16,48.15,48.15,267010.0
2024-08-16,48.17,48.18,48.17,48.18,358954.0
2024-08-19,48.18,48.18,48.17,48.18,279730.0
2024-08-20,48.19,48.19,48.18,48.18,233491.0
2024-08-21,48.19,48.2,48.19,48.19,298594.0
2024-08-22,48.2,48.2,48.19,48.2,217956.0
2024-08-23,48.215,48.215,48.205,48.215,242339.0
2024-08-26,48.225,48.225,48.205,48.215,344595.0
2024-08-27,48.215,48.225,48.215,48.225,179382.0
2024-08-28,48.225,48.235,48.225,48.225,314728.0
2024-08-29,48.235,48.235,48.225,48.225,328422.0
2024-08-30,48.265,48.265,48.255,48.265,514075.0
2024-09-03,48.265,48.265,48.255,48.265,472467.0
2024-09-04,48.275,48.275,48.265,48.275,261757.0
2024-09-05,48.275,48.275,48.265,48.265,302108.0
2024-09-06,48.285,48.295,48.285,48.295,343512.0
2024-09-09,48.305,48.305,48.285,48.295,362940.0
2024-09-10,48.295,48.305,48.295,48.305,266795.0
2024-09-11,48.305,48.305,48.295,48.305,553566.0
2024-09-12,48.315,48.315,48.305,48.315,210851.0
2024-09-13,48.325,48.335,48.325,48.325,402669.0
2024-09-16,48.335,48.335,48.325,48.335,360635.0
2024-09-17,48.335,48.34,48.335,48.34,378225.0
2024-09-18,48.34,48.34,48.335,48.34,258530.0
2024-09-19,48.34,48.35,48.34,48.35,254106.0
2024-09-20,48.36,48.37,48.35,48.37,315660.0
2024-09-23,48.38,48.38,48.36,48.37,321255.0
2024-09-24,48.37,48.38,48.37,48.38,219541.0
2024-09-25,48.38,48.38,48.37,48.38,155391.0
2024-09-26,48.38,48.39,48.38,48.38,375497.0
2024-09-27,48.415,48.415,48.405,48.415,631855.0
2024-09-30,48.415,48.415,48.405,48.415,518929.0
2024-10-01,48.415,48.415,48.405,48.415,350356.0
2024-10-02,48.425,48.425,48.415,48.415,382061.0
2024-10-03,48.425,48.425,48.415,48.415,199273.0
2024-10-04,48.435,48.445,48.435,48.445,418562.0
2024-10-07,48.445,48.445,48.435,48.445,385523.0
2024-10-08,48.445,48.455,48.445,48.455,307285.0
2024-10-09,48.455,48.455,48.445,48.455,258169.0
2024-10-10,48.455,48.465,48.455,48.465,248190.0
2024-10-11,48.475,48.485,48.475,48.485,383452.0
2024-10-15,48.485,48.49,48.485,48.49,485307.0
2024-10-16,48.49,48.49,48.485,48.49,286420.0
2024-10-17,48.49,48.5,48.49,48.5,335103.0
2024-10-18,48.5,48.52,48.5,48.52,450743.0
2024-10-21,48.51,48.52,48.51,48.52,306165.0
2024-10-22,48.52,48.53,48.52,48.53,321375.0
2024-10-23,48.53,48.53,48.52,48.53,283247.0
2024-10-24,48.53,48.54,48.53,48.53,334961.0
2024-10-25,48.54,48.55,48.54,48.54,385055.0
2024-10-28,48.55,48.56,48.54,48.55,501865.0
2024-10-29,48.55,48.56,48.55,48.56,307885.0
2024-10-30,48.56,48.57,48.55,48.56,871860.0
2024-10-31,48.575,48.575,48.565,48.565,973965.0
2024-11-01,48.575,48.585,48.575,48.585,643622.0
2024-11-04,48.585,48.595,48.575,48.585,749424.0
2024-11-05,48.595,48.595,48.585,48.585,246215.0
2024-11-06,48.585,48.595,48.585,48.595,455276.0
2024-11-07,48.595,48.605,48.595,48.605,359126.0
2024-11-08,48.615,48.625,48.605,48.625,430237.0
2024-11-11,48.625,48.625,48.615,48.615,378357.0
2024-11-12,48.625,48.625,48.615,48.615,319266.0
2024-11-13,48.625,48.635,48.625,48.625,278061.0
2024-11-14,48.625,48.635,48.625,48.635,217155.0
2024-11-15,48.645,48.65,48.645,48.65,430430.0
2024-11-18,48.65,48.65,48.645,48.645,299140.0
2024-11-19,48.65,48.66,48.65,48.66,463759.0
2024-11-20,48.66,48.66,48.65,48.66,297032.0
2024-11-21,48.66,48.67,48.66,48.67,309180.0
2024-11-22,48.67,48.68,48.67,48.68,396791.0
2024-11-25,48.68,48.69,48.68,48.68,561346.0
2024-11-26,48.68,48.69,48.68,48.69,341445.0
2024-11-27,48.69,48.69,48.68,48.69,446629.0
2024-11-28,48.69,48.7,48.69,48.69,402137.0
2024-11-29,48.725,48.725,48.705,48.715,1649455.0
2024-12-02,48.715,48.725,48.715,48.715,771337.0
2024-12-03,48.725,48.725,48.715,48.725,359436.0
2024-12-04,48.735,48.735,48.715,48.725,623846.0
2024-12-05,48.735,48.735,48.725,48.725,356970.0
2024-12-06,48.735,48.755,48.735,48.755,822063.0
2024-12-09,48.755,48.755,48.745,48.745,418455.0
2024-12-10,48.755,48.755,48.745,48.755,333213.0
2024-12-11,48.765,48.765,48.755,48.765,510896.0
2024-12-12,48.765,48.765,48.755,48.765,303032.0
2024-12-13,48.765,48.775,48.765,48.765,535001.0
2024-12-16,48.775,48.785,48.775,48.785,398015.0
2024-12-17,48.785,48.785,48.775,48.785,393980.0
2024-12-18,48.785,48.795,48.785,48.785,482815.0
2024-12-19,48.785,48.795,48.785,48.795,528207.0
2024-12-20,48.795,48.805,48.795,48.795,596968.0
2024-12-23,48.805,48.815,48.805,48.815,440826.0
2024-12-24,48.815,48.84,48.815,48.83,726518.0
2024-12-27,48.84,48.84,48.825,48.83,664351.0
2024-12-30,48.83,48.84,48.83,48.83,1067093.0
2024-12-31,48.86,48.875,48.85,48.875,649305.0
2025-01-02,48.85,48.86,48.84,48.85,1128726.0
2025-01-03,48.86,48.87,48.86,48.87,626736.0
2025-01-06,48.87,48.87,48.86,48.87,691737.0
2025-01-07,48.87,48.87,48.86,48.87,629461.0
2025-01-08,48.875,48.875,48.87,48.875,367103.0
2025-01-09,48.875,48.875,48.87,48.875,585022.0
2025-01-10,48.875,48.895,48.875,48.895,689045.0
2025-01-13,48.895,48.895,48.885,48.895,584752.0
2025-01-14,48.895,48.895,48.885,48.895,374986.0
2025-01-15,48.895,48.905,48.895,48.905,489123.0
2025-01-16,48.905,48.905,48.895,48.905,401845.0
2025-01-17,48.915,48.925,48.895,48.915,785001.0
2025-01-20,48.925,48.925,48.915,48.925,452030.0
2025-01-21,48.925,48.925,48.915,48.925,381353.0
2025-01-22,48.935,48.935,48.925,48.935,377457.0
2025-01-23,48.935,48.935,48.925,48.925,408095.0
2025-01-24,48.945,48.955,48.935,48.945,431649.0
2025-01-27,48.955,48.955,48.945,48.945,571921.0
2025-01-28,48.955,48.955,48.945,48.945,431483.0
2025-01-29,48.955,48.955,48.945,48.955,394458.0
2025-01-30,48.955,48.965,48.955,48.955,566714.0
2025-01-31,48.985,48.985,48.965,48.975,1367428.0
2025-02-03,48.975,48.985,48.975,48.975,1096853.0
2025-02-04,48.985,48.985,48.975,48.985,503192.0
2025-02-05,48.985,48.985,48.975,48.985,641731.0
2025-02-06,48.995,48.995,48.985,48.985,465283.0
2025-02-07,49.005,49.005,48.995,48.995,547336.0
2025-02-10,49.005,49.005,48.995,49.005,518952.0
2025-02-11,49.015,49.015,49.005,49.015,561231.0
2025-02-12,49.015,49.015,49.005,49.015,341639.0
2025-02-13,49.015,49.015,49.005,49.015,555673.0
2025-02-14,49.025,49.035,48.975,49.035,504959.0
2025-02-18,49.035,49.035,49.025,49.035,609952.0
2025-02-19,49.045,49.045,49.035,49.045,377734.0
2025-02-20,49.035,49.045,49.035,49.035,420866.0
2025-02-21,49.045,49.05,49.045,49.05,686832.0
2025-02-24,49.06,49.06,49.05,49.05,937790.0
2025-02-25,49.06,49.06,49.05,49.05,516865.0
2025-02-26,49.06,49.06,49.05,49.06,416075.0
2025-02-27,49.06,49.07,49.06,49.07,645352.0
2025-02-28,49.085,49.085,49.075,49.085,849733.0
2025-03-03,49.085,49.085,48.985,49.075,1131496.0
2025-03-04,49.085,49.085,49.035,49.085,765969.0
2025-03-05,49.095,49.095,49.085,49.085,366859.0
2025-03-06,49.095,49.095,49.085,49.085,355323.0
2025-03-07,49.095,49.115,49.095,49.105,568731.0
2025-03-10,49.115,49.115,49.105,49.115,565838.0
2025-03-11,49.115,49.115,49.105,49.115,418563.0
2025-03-12,49.115,49.115,49.105,49.115,324011.0
2025-03-13,49.115,49.125,49.115,49.115,361521.0
2025-03-14,49.125,49.135,49.125,49.125,524448.0
2025-03-17,49.135,49.135,49.125,49.135,394031.0
2025-03-18,49.135,49.135,49.125,49.135,413780.0
2025-03-19,49.135,49.145,49.135,49.145,217618.0
2025-03-20,49.145,49.145,49.135,49.145,362425.0
2025-03-21,49.145,49.155,49.145,49.155,420810.0
2025-03-24,49.16,49.16,49.085,49.16,520366.0
2025-03-25,49.16,49.16,49.155,49.16,312552.0
2025-03-26,49.16,49.16,49.155,49.16,251518.0
2025-03-27,49.16,49.17,49.16,49.16,449488.0
2025-03-28,49.17,49.17,49.16,49.16,650276.0
2025-03-31,49.185,49.185,49.175,49.185,995170.0
2025-04-01,49.185,49.185,49.175,49.185,284683.0
2025-04-02,49.185,49.185,49.175,49.185,220461.0
2025-04-03,49.175,49.185,49.175,49.185,607954.0
2025-04-04,49.185,49.195,49.185,49.195,1183577.0
2025-04-07,49.195,49.205,49.195,49.195,992751.0
2025-04-08,49.205,49.205,49.195,49.205,784230.0
2025-04-09,49.205,49.215,49.195,49.205,751269.0
2025-04-10,49.205,49.215,49.205,49.215,279346.0
2025-04-11,49.215,49.225,49.215,49.225,511905.0
2025-04-14,49.225,49.225,49.215,49.225,360551.0
2025-04-15,49.235,49.235,49.225,49.235,371487.0
2025-04-16,49.235,49.235,49.225,49.225,369590.0
2025-04-17,49.235,49.255,49.235,49.245,615402.0
2025-04-21,49.255,49.255,49.245,49.245,369343.0
2025-04-22,49.255,49.255,49.245,49.245,295392.0
2025-04-23,49.245,49.255,49.245,49.255,286563.0
2025-04-24,49.255,49.265,49.255,49.255,300032.0
2025-04-25,49.265,49.275,49.265,49.275,492018.0
2025-04-28,49.265,49.275,49.255,49.265,310802.0
2025-04-29,49.265,49.275,49.265,49.275,591966.0
2025-04-30,49.28,49.28,49.27,49.28,1007398.0
2025-05-01,49.29,49.29,49.28,49.29,425699.0
2025-05-02,49.31,49.31,49.29,49.3,497006.0
2025-05-05,49.3,49.3,49.29,49.3,383102.0
2025-05-06,49.3,49.3,49.29,49.3,350106.0
2025-05-07,49.3,49.31,49.3,49.3,232886.0
2025-05-08,49.3,49.31,49.3,49.31,619024.0
2025-05-09,49.31,49.32,49.31,49.32,403638.0
2025-05-12,49.32,49.32,49.31,49.32,642159.0
2025-05-13,49.32,49.33,49.32,49.32,351867.0
2025-05-14,49.33,49.33,49.32,49.32,391064.0
2025-05-15,49.33,49.33,49.32,49.33,449795.0
2025-05-16,49.33,49.35,49.33,49.35,362368.0
2025-05-20,49.35,49.35,49.34,49.35,408797.0
2025-05-21,49.35,49.36,49.35,49.35,480042.0
2025-05-22,49.36,49.36,49.35,49.36,242472.0
2025-05-23,49.36,49.37,49.36,49.37,346661.0
2025-05-26,49.37,49.37,49.36,49.36,284042.0
2025-05-27,49.37,49.38,49.37,49.37,376338.0
2025-05-28,49.38,49.38,49.37,49.37,243896.0
2025-05-29,49.37,49.38,49.37,49.37,608819.0
2025-05-30,49.39,49.39,49.38,49.39,731945.0
2025-06-02,49.39,49.4,49.39,49.4,1003650.0
2025-06-03,49.4,49.4,49.39,49.4,367548.0
2025-06-04,49.4,49.4,49.39,49.4,263563.0
2025-06-05,49.4,49.41,49.39,49.4,357141.0
2025-06-06,49.41,49.42,49.41,49.41,347860.0
2025-06-09,49.42,49.42,49.41,49.41,387774.0
2025-06-10,49.41,49.42,49.41,49.42,226839.0
2025-06-11,49.41,49.42,49.41,49.42,417181.0
2025-06-12,49.42,49.43,49.42,49.42,237745.0
2025-06-13,49.43,49.44,49.43,49.43,378366.0
2025-06-16,49.43,49.44,49.43,49.43,359670.0
2025-06-17,49.44,49.45,49.44,49.44,301131.0
2025-06-18,49.45,49.45,49.44,49.44,229461.0
2025-06-19,49.45,49.45,49.44,49.44,392311.0
2025-06-20,49.45,49.46,49.39,49.46,387112.0
2025-06-23,49.46,49.47,49.46,49.46,313263.0
2025-06-24,49.47,49.47,49.46,49.47,353346.0
2025-06-25,49.47,49.47,49.46,49.47,257979.0
2025-06-26,49.47,49.48,49.47,49.47,322123.0
2025-06-27,49.48,49.49,49.48,49.49,724045.0
2025-06-30,49.485,49.495,49.485,49.495,814572.0
2025-07-02,49.495,49.495,49.485,49.495,482423.0
2025-07-03,49.495,49.505,49.485,49.505,529724.0
2025-07-04,49.505,49.515,49.505,49.515,375465.0
2025-07-07,49.515,49.515,49.505,49.505,499612.0
2025-07-08,49.515,49.515,49.505,49.515,379037.0
2025-07-09,49.515,49.525,49.515,49.515,411993.0
2025-07-10,49.525,49.525,49.515,49.515,382233.0
2025-07-11,49.525,49.535,49.525,49.535,380531.0
2025-07-14,49.525,49.535,49.525,49.535,360812.0
2025-07-15,49.535,49.545,49.535,49.535,336491.0
2025-07-16,49.535,49.545,49.535,49.545,276458.0
2025-07-17,49.545,49.545,49.535,49.535,288470.0
2025-07-18,49.545,49.555,49.495,49.555,501155.0
2025-07-21,49.555,49.565,49.555,49.555,453180.0
2025-07-22,49.555,49.565,49.555,49.555,345287.0
2025-07-23,49.565,49.565,49.555,49.565,346767.0
2025-07-24,49.565,49.575,49.565,49.565,263521.0
2025-07-25,49.575,49.585,49.575,49.585,526207.0
2025-07-28,49.575,49.585,49.575,49.575,374110.0
2025-07-29,49.575,49.585,49.575,49.585,551440.0
2025-07-30,49.585,49.595,49.585,49.585,472389.0
2025-07-31,49.6,49.6,49.59,49.6,918383.0
2025-08-01,49.6,49.61,49.6,49.61,763791.0
2025-08-05,49.61,49.61,49.6,49.61,662717.0
2025-08-06,49.61,49.62,49.61,49.62,321504.0
2025-08-07,49.62,49.62,49.61,49.61,306324.0
2025-08-08,49.62,49.63,49.62,49.63,417635.0
2025-08-11,49.62,49.63,49.62,49.62,497846.0
2025-08-12,49.63,49.64,49.63,49.63,491396.0
2025-08-13,49.63,49.64,49.63,49.64,363476.0
2025-08-14,49.63,49.64,49.63,49.64,503657.0
2025-08-15,49.65,49.66,49.64,49.65,524569.0
2025-08-18,49.66,49.66,49.65,49.66,468552.0
2025-08-19,49.66,49.66,49.65,49.66,252890.0
2025-08-20,49.66,49.67,49.65,49.66,486738.0
2025-08-21,49.67,49.67,49.66,49.66,326854.0
2025-08-22,49.68,49.68,49.67,49.67,383717.0
2025-08-25,49.67,49.68,49.67,49.68,319370.0
2025-08-26,49.68,49.69,49.68,49.68,550847.0
2025-08-27,49.68,49.69,49.68,49.68,306994.0
2025-08-28,49.69,49.69,49.68,49.69,697481.0
2025-08-29,49.705,49.715,49.695,49.715,1258069.0
2025-09-02,49.705,49.715,49.705,49.705,644313.0
2025-09-03,49.705,49.715,49.705,49.705,290725.0
2025-09-04,49.705,49.715,49.705,49.705,320006.0
2025-09-05,49.715,49.725,49.715,49.725,472913.0
2025-09-08,49.725,49.735,49.725,49.725,661527.0
2025-09-09,49.725,49.735,49.725,49.725,384856.0
2025-09-10,49.725,49.735,49.725,49.735,354256.0
2025-09-11,49.735,49.745,49.735,49.735,358932.0
2025-09-12,49.745,49.755,49.745,49.745,278688.0
2025-09-15,49.745,49.755,49.745,49.745,491166.0
2025-09-16,49.755,49.755,49.745,49.755,300281.0
2025-09-17,49.755,49.765,49.755,49.755,332830.0
2025-09-18,49.755,49.765,49.755,49.755,391700.0
2025-09-19,49.765,49.775,49.765,49.765,481571.0
2025-09-22,49.765,49.775,49.765,49.775,409181.0
2025-09-23,49.775,49.775,49.765,49.775,483830.0
2025-09-24,49.775,49.785,49.775,49.775,319285.0
2025-09-25,49.775,49.785,49.775,49.775,398249.0
2025-09-26,49.785,49.795,49.785,49.785,568702.0
2025-09-29,49.805,49.805,49.795,49.805,886588.0
2025-09-30,49.805,49.805,49.795,49.795,393129.0
2025-10-01,49.805,49.805,49.795,49.805,342117.0
2025-10-02,49.795,49.805,49.795,49.805,292820.0
2025-10-03,49.805,49.825,49.805,49.815,446096.0
2025-10-06,49.815,49.825,49.815,49.815,457126.0
2025-10-07,49.825,49.825,49.815,49.815,420722.0
2025-10-08,49.815,49.825,49.815,49.825,356486.0
2025-10-09,49.825,49.835,49.825,49.825,324958.0
2025-10-10,49.835,49.845,49.835,49.845,469437.0
2025-10-14,49.845,49.845,49.835,49.835,489944.0
2025-10-15,49.835,49.845,49.835,49.845,464473.0
2025-10-16,49.845,49.855,49.845,49.855,217273.0
2025-10-17,49.855,49.865,49.855,49.865,335793.0
2025-10-20,49.865,49.865,49.855,49.865,299369.0
2025-10-21,49.865,49.865,49.855,49.865,334177.0
2025-10-22,49.865,49.875,49.865,49.865,326117.0
2025-10-23,49.865,49.875,49.865,49.865,292669.0
2025-10-24,49.875,49.885,49.875,49.885,499648.0
2025-10-27,49.875,49.885,49.875,49.885,479613.0
2025-10-28,49.885,49.895,49.885,49.885,469067.0
2025-10-29,49.885,49.895,49.885,49.885,320224.0
2025-10-30,49.885,49.895,49.885,49.885,441140.0
2025-10-31,49.915,49.915,49.895,49.905,1538898.0
2025-11-03,49.905,49.915,49.905,49.905,628811.0
2025-11-04,49.915,49.915,49.905,49.915,563558.0
2025-11-05,49.915,49.915,49.905,49.915,245615.0
2025-11-06,49.915,49.915,49.905,49.915,327428.0
2025-11-07,49.915,49.925,49.915,49.925,632836.0
2025-11-10,49.925,49.935,49.925,49.925,460705.0
2025-11-11,49.935,49.935,49.925,49.925,264459.0
2025-11-12,49.925,49.935,49.925,49.935,330761.0
2025-11-13,49.935,49.935,49.925,49.935,305335.0
2025-11-14,49.935,49.945,49.935,49.945,302703.0
2025-11-17,49.945,49.955,49.945,49.945,518224.0
2025-11-18,49.955,49.955,49.945,49.945,340229.0
2025-11-19,49.945,49.955,49.945,49.955,281972.0
2025-11-20,49.945,49.955,49.945,49.955,424377.0
2025-11-21,49.955,49.965,49.955,49.965,416228.0
2025-11-24,49.965,49.965,49.955,49.955,431511.0
2025-11-25,49.965,49.975,49.965,49.965,358546.0
2025-11-26,49.975,49.975,49.965,49.965,291859.0