Date,Open,High,Low,Close,Volume
2019-07-26,42.52045582197268,42.52045582197268,42.52045582197268,42.52045582197268,50000.0
2019-07-29,42.52894476809415,42.52894476809415,42.52894476809415,42.52894476809415,400.0
2019-07-30,42.54085301886882,42.54085301886882,42.53234797705609,42.53234797705609,17000.0
2019-07-31,42.53233258538461,42.53658672723179,42.53233258538461,42.53658672723179,13300.0
2019-08-01,42.53234797705609,42.53234797705609,42.53234797705609,42.53234797705609,1100.0
2019-08-02,42.54084073843425,42.54084073843425,42.54084073843425,42.54084073843425,100.0
2019-08-06,42.549364021865856,42.549364021865856,42.549364021865856,42.549364021865856,3500.0
2019-08-07,42.549364021865856,42.549364021865856,42.549364021865856,42.549364021865856,0.0
2019-08-08,42.549364021865856,42.549364021865856,42.549364021865856,42.549364021865856,1500.0
2019-08-09,42.56636112122593,42.56636112122593,42.55785283715359,42.56210697918976,9000.0
2019-08-12,42.56639151244568,42.56639151244568,42.56639151244568,42.56639151244568,400.0
2019-08-13,42.5748880890805,42.5748880890805,42.5748880890805,42.5748880890805,4000.0
2019-08-14,42.57061118633796,42.57061118633796,42.57061118633796,42.57061118633796,400.0
2019-08-15,42.5748880890805,42.5748880890805,42.57063394485318,42.5748880890805,2700.0
2019-08-16,42.5748880890805,42.5748880890805,42.5748880890805,42.5748880890805,500.0
2019-08-19,42.58338848097201,42.58338848097201,42.57913433753357,42.58338848097201,10100.0
2019-08-20,42.583383963634255,42.58763486166109,42.583383963634255,42.58763486166109,12300.0
2019-08-21,42.58763486166109,42.58763486166109,42.58763486166109,42.58763486166109,200.0
2019-08-22,42.59190794914695,42.59190794914695,42.59190794914695,42.59190794914695,10000.0
2019-08-23,42.60039308001173,42.60039308001173,42.60039308001173,42.60039308001173,1900.0
2019-08-26,42.60890970078717,42.60890970078717,42.59615051457934,42.59615051457934,600.0
2019-08-27,42.60039308001173,42.60039308001173,42.60039308001173,42.60039308001173,1000.0
2019-08-28,42.60889347190325,42.60889347190325,42.60889347190325,42.60889347190325,3000.0
2019-08-29,42.61486481621558,42.61486481621558,42.606344977486806,42.61060652215426,17800.0
2019-08-30,42.62340279751233,42.62340279751233,42.61487970519954,42.619141251355934,4600.0
2019-09-03,42.62339125387456,42.62339125387456,42.61486816387008,42.61486816387008,1700.0
2019-09-04,42.63191510275774,42.63191510275774,42.623395262558375,42.623395262558375,2500.0
2019-09-05,42.623395262558375,42.623395262558375,42.623395262558375,42.623395262558375,300.0
2019-09-06,42.63617246046109,42.63617246046109,42.63191091547662,42.63191091547662,203500.0
2019-09-09,42.64043028654855,42.64043028654855,42.63616874193575,42.63616874193575,4000.0
2019-09-10,42.64044182942161,42.64044182942161,42.64044182942161,42.64044182942161,5200.0
2019-09-11,42.64895012516803,42.64895012516803,42.63616874193575,42.63616874193575,19200.0
2019-09-12,42.64467676434063,42.64467676434063,42.64467676434063,42.64467676434063,100.0
2019-09-13,42.64044145674517,42.65322284332571,42.64044145674517,42.64896129759654,23600.0
2019-09-16,42.657480765771474,42.657480765771474,42.657480765771474,42.657480765771474,800.0
2019-09-17,42.657480765771474,42.657480765771474,42.657480765771474,42.657480765771474,1400.0
2019-09-18,42.66601167971646,42.66601167971646,42.66601167971646,42.66601167971646,5600.0
2019-09-19,42.665988690637626,42.665988690637626,42.66172714646055,42.66172714646055,9700.0
2019-09-20,42.67453477266298,42.67453477266298,42.66601167971646,42.66601167971646,21200.0
2019-09-23,42.67451578972645,42.67451578972645,42.66599270057125,42.67025424514885,13700.0
2019-09-24,42.67793349608548,42.67793349608548,42.67366889988085,42.67366889988085,17000.0
2019-09-25,42.67793349608548,42.67793349608548,42.67366889988085,42.67366889988085,1400.0
2019-09-26,42.68220602419921,42.68220602419921,42.67793817211003,42.67793817211003,2100.0
2019-09-27,42.685,42.685,42.68,42.68,334.0
2019-09-30,42.68,42.685,42.68,42.68,3346.0
2019-10-01,42.69,42.695,42.685,42.695,13572.0
2019-10-02,42.695,42.695,42.685,42.69,14160.0
2019-10-03,42.695,42.695,42.685,42.695,2680.0
2019-10-04,42.705,42.705,42.7,42.7,2810.0
2019-10-07,42.695,42.705,42.695,42.7,8624.0
2019-10-08,42.71,42.71,42.705,42.705,17736.0
2019-10-09,42.71,42.71,42.705,42.705,1800.0
2019-10-10,42.705,42.71,42.705,42.705,13240.0
2019-10-11,42.71,42.72,42.71,42.71,6806.0
2019-10-15,42.725,42.725,42.725,42.725,700.0
2019-10-16,42.73,42.73,42.72,42.73,5847.0
2019-10-17,42.73,42.73,42.72,42.725,15124.0
2019-10-18,42.73,42.735,42.73,42.735,6872.0
2019-10-21,42.745,42.745,42.73,42.745,4449.0
2019-10-22,42.73,42.745,42.73,42.745,1783.0
2019-10-23,42.74,42.745,42.735,42.74,5564.0
2019-10-24,42.735,42.745,42.735,42.735,4586.0
2019-10-25,42.755,42.755,42.745,42.75,34568.0
2019-10-28,42.755,42.755,42.745,42.755,21005.0
2019-10-29,42.755,42.765,42.755,42.76,6491.0
2019-10-30,42.765,42.765,42.755,42.76,10828.0
2019-10-31,42.765,42.765,42.755,42.765,8301.0
2019-11-01,42.77,42.77,42.765,42.765,16700.0
2019-11-04,42.78,42.78,42.77,42.775,53867.0
2019-11-05,42.77,42.775,42.77,42.775,6753.0
2019-11-06,42.78,42.78,42.77,42.78,474.0
2019-11-07,42.77,42.78,42.77,42.775,16178.0
2019-11-08,42.78,42.79,42.78,42.785,8158.0
2019-11-11,42.795,42.795,42.79,42.79,10509.0
2019-11-12,42.79,42.795,42.79,42.795,39337.0
2019-11-13,42.795,42.795,42.79,42.79,16258.0
2019-11-14,42.805,42.805,42.795,42.795,18483.0
2019-11-15,42.805,42.805,42.795,42.8,20671.0
2019-11-18,42.815,42.815,42.805,42.81,43412.0
2019-11-19,42.815,42.815,42.805,42.81,15797.0
2019-11-20,42.815,42.815,42.805,42.81,11988.0
2019-11-21,42.815,42.815,42.81,42.815,20242.0
2019-11-22,42.815,42.825,42.815,42.825,31596.0
2019-11-25,42.83,42.83,42.825,42.825,39391.0
2019-11-26,42.83,42.83,42.825,42.825,14191.0
2019-11-27,42.83,42.83,42.825,42.825,14545.0
2019-11-28,42.84,42.84,42.83,42.83,23241.0
2019-11-29,42.84,42.84,42.835,42.84,28097.0
2019-12-02,42.84,42.85,42.84,42.845,307514.0
2019-12-03,42.85,42.85,42.84,42.845,92641.0
2019-12-04,42.84,42.85,42.84,42.84,103457.0
2019-12-05,42.85,42.85,42.84,42.84,3877.0
2019-12-06,42.855,42.855,42.855,42.855,90437.0
2019-12-09,42.855,42.865,42.855,42.86,31550.0
2019-12-10,42.865,42.865,42.855,42.86,10938.0
2019-12-11,42.855,42.865,42.855,42.86,3853.0
2019-12-12,42.865,42.865,42.855,42.865,18844.0
2019-12-13,42.865,42.875,42.865,42.87,15820.0
2019-12-16,42.885,42.885,42.875,42.875,11264.0
2019-12-17,42.885,42.885,42.875,42.88,62667.0
2019-12-18,42.885,42.885,42.875,42.885,134753.0
2019-12-19,42.885,42.885,42.875,42.885,23539.0
2019-12-20,42.885,42.89,42.885,42.89,49335.0
2019-12-23,42.9,42.9,42.89,42.895,45622.0
2019-12-24,42.9,42.9,42.89,42.9,38723.0
2019-12-27,42.9,42.91,42.9,42.905,58549.0
2019-12-30,42.91,42.915,42.91,42.91,10933.0
2019-12-31,42.92,42.92,42.91,42.915,6071.0
2020-01-02,42.91,42.92,42.91,42.915,25406.0
2020-01-03,42.92,42.93,42.92,42.925,30783.0
2020-01-06,42.93,42.93,42.92,42.93,9260.0
2020-01-07,42.935,42.935,42.93,42.93,10585.0
2020-01-08,42.93,42.935,42.93,42.93,54432.0
2020-01-09,42.93,42.935,42.93,42.93,14050.0
2020-01-10,42.935,42.945,42.935,42.935,38177.0
2020-01-13,42.935,42.945,42.935,42.94,38024.0
2020-01-14,42.955,42.955,42.945,42.95,16891.0
2020-01-15,42.945,42.955,42.945,42.955,21357.0
2020-01-16,42.955,42.955,42.945,42.95,59962.0
2020-01-17,42.955,42.96,42.955,42.96,35838.0
2020-01-20,42.96,42.96,42.955,42.96,14253.0
2020-01-21,42.96,42.97,42.96,42.96,11653.0
2020-01-22,42.97,42.97,42.96,42.96,30399.0
2020-01-23,42.97,42.97,42.96,42.97,5778.0
2020-01-24,42.97,42.98,42.97,42.975,59095.0
2020-01-27,42.985,42.985,42.975,42.985,84888.0
2020-01-28,42.985,42.985,42.975,42.98,11934.0
2020-01-29,42.985,42.985,42.975,42.98,39621.0
2020-01-30,42.985,42.99,42.975,42.99,15237.0
2020-01-31,43.005,43.005,42.985,43.0,100906.0
2020-02-03,43.005,43.005,42.995,43.0,17500.0
2020-02-04,42.995,43.005,42.995,43.005,42181.0
2020-02-05,43.005,43.005,42.995,43.005,14010.0
2020-02-06,43.01,43.01,43.005,43.005,10885.0
2020-02-07,43.02,43.02,43.005,43.01,9760.0
2020-02-10,43.02,43.02,43.01,43.015,19222.0
2020-02-11,43.01,43.02,43.01,43.015,28623.0
2020-02-12,43.01,43.02,43.01,43.02,3721.0
2020-02-13,43.02,43.03,43.02,43.02,28581.0
2020-02-14,43.035,43.035,43.03,43.035,15179.0
2020-02-18,43.035,43.035,43.03,43.035,6472.0
2020-02-19,43.035,43.035,43.03,43.03,7415.0
2020-02-20,43.035,43.045,43.035,43.04,12498.0
2020-02-21,43.045,43.045,43.035,43.035,10265.0
2020-02-24,43.055,43.055,43.045,43.05,45010.0
2020-02-25,43.055,43.055,43.045,43.055,29199.0
2020-02-26,43.045,43.055,43.045,43.055,17924.0
2020-02-27,43.055,43.065,43.055,43.055,8579.0
2020-02-28,43.055,43.065,43.055,43.06,55986.0
2020-03-02,43.07,43.07,43.065,43.07,31919.0
2020-03-03,43.065,43.07,43.065,43.07,26665.0
2020-03-04,43.07,43.07,43.065,43.07,15046.0
2020-03-05,43.065,43.07,43.065,43.07,7513.0
2020-03-06,43.08,43.08,43.07,43.08,38174.0
2020-03-09,43.08,43.09,43.07,43.08,77790.0
2020-03-10,43.08,43.09,43.08,43.09,54978.0
2020-03-11,43.08,43.09,43.08,43.08,6569.0
2020-03-12,43.08,43.09,43.08,43.08,48031.0
2020-03-13,43.08,43.1,43.08,43.095,17548.0
2020-03-16,43.08,43.1,43.08,43.09,15504.0
2020-03-17,43.09,43.1,43.09,43.09,10793.0
2020-03-18,43.1,43.1,43.09,43.09,32672.0
2020-03-19,43.09,43.1,43.09,43.095,16632.0
2020-03-20,43.1,43.105,43.1,43.1,8735.0
2020-03-23,43.095,43.1,43.09,43.095,17621.0
2020-03-24,43.1,43.105,43.1,43.105,95620.0
2020-03-25,43.11,43.11,43.1,43.105,49875.0
2020-03-26,43.1,43.11,43.1,43.1,26701.0
2020-03-27,43.11,43.115,43.11,43.11,3208.0
2020-03-30,43.1,43.11,43.1,43.1,13072.0
2020-03-31,43.11,43.115,43.11,43.115,19795.0
2020-04-01,43.115,43.115,43.115,43.115,27098.0
2020-04-02,43.11,43.115,43.11,43.115,6718.0
2020-04-03,43.115,43.115,43.11,43.11,9025.0
2020-04-06,43.115,43.115,43.115,43.115,5850.0
2020-04-07,43.115,43.115,43.11,43.115,7120.0
2020-04-08,43.11,43.115,43.11,43.115,13390.0
2020-04-09,43.115,43.115,43.11,43.115,17158.0
2020-04-13,43.125,43.125,43.115,43.12,26421.0
2020-04-14,43.125,43.125,43.115,43.12,12551.0
2020-04-15,43.115,43.125,43.115,43.115,7706.0
2020-04-16,43.125,43.125,43.115,43.12,25214.0
2020-04-17,43.125,43.125,43.115,43.12,17765.0
2020-04-20,43.125,43.125,43.115,43.12,8179.0
2020-04-21,43.125,43.125,43.115,43.12,5168.0
2020-04-22,43.115,43.12,43.115,43.12,11474.0
2020-04-23,43.115,43.125,43.115,43.125,63098.0
2020-04-24,43.135,43.135,43.125,43.125,7526.0
2020-04-27,43.125,43.135,43.125,43.125,10917.0
2020-04-28,43.135,43.135,43.125,43.135,6641.0
2020-04-29,43.09,43.135,43.09,43.125,7120.0
2020-04-30,43.125,43.135,43.125,43.125,14108.0
2020-05-01,43.14,43.14,43.135,43.135,112794.0
2020-05-04,43.14,43.14,43.135,43.14,23273.0
2020-05-05,43.135,43.14,43.135,43.135,9682.0
2020-05-06,43.135,43.14,43.135,43.14,5845.0
2020-05-07,43.14,43.14,43.135,43.135,3866.0
2020-05-08,43.14,43.14,43.135,43.14,4757.0
2020-05-11,43.14,43.14,43.135,43.135,3187.0
2020-05-12,43.135,43.14,43.135,43.135,13020.0
2020-05-13,43.135,43.14,43.135,43.135,10229.0
2020-05-14,43.135,43.14,43.135,43.135,448.0
2020-05-15,43.14,43.14,43.135,43.14,23494.0
2020-05-19,43.125,43.15,43.125,43.14,29780.0
2020-05-20,43.15,43.15,43.14,43.145,6621.0
2020-05-21,43.14,43.15,43.14,43.14,43194.0
2020-05-22,43.14,43.15,43.14,43.145,31552.0
2020-05-25,43.155,43.155,43.145,43.15,3348.0
2020-05-26,43.145,43.155,43.145,43.155,12180.0
2020-05-27,43.145,43.155,43.145,43.15,14919.0
2020-05-28,43.145,43.155,43.145,43.145,6337.0
2020-05-29,43.145,43.155,43.145,43.15,4520.0
2020-06-01,43.155,43.155,43.145,43.15,10523.0
2020-06-02,43.155,43.155,43.145,43.15,43696.0
2020-06-03,43.155,43.165,43.155,43.155,55014.0
2020-06-04,43.145,43.155,43.145,43.15,22606.0
2020-06-05,43.155,43.165,43.155,43.16,7294.0
2020-06-08,43.165,43.165,43.155,43.16,12218.0
2020-06-09,43.155,43.165,43.155,43.16,12510.0
2020-06-10,43.155,43.165,43.155,43.155,11466.0
2020-06-11,43.165,43.165,43.155,43.16,14220.0
2020-06-12,43.155,43.165,43.155,43.16,23639.0
2020-06-15,43.16,43.165,43.155,43.16,81047.0
2020-06-16,43.165,43.165,43.155,43.16,1900.0
2020-06-17,43.155,43.165,43.155,43.165,26559.0
2020-06-18,43.165,43.175,43.165,43.165,3432.0
2020-06-19,43.175,43.175,43.165,43.165,6901.0
2020-06-22,43.165,43.175,43.165,43.175,14086.0
2020-06-23,43.175,43.175,43.165,43.175,6560.0
2020-06-24,43.175,43.175,43.165,43.17,24713.0
2020-06-25,43.165,43.175,43.165,43.17,5361.0
2020-06-26,43.175,43.175,43.165,43.17,9099.0
2020-06-29,43.165,43.175,43.165,43.17,7165.0
2020-06-30,43.175,43.175,43.165,43.165,7168.0
2020-07-02,43.185,43.185,43.165,43.165,88596.0
2020-07-03,43.165,43.185,43.165,43.175,8107.0
2020-07-06,43.185,43.185,43.175,43.185,9747.0
2020-07-07,43.18,43.185,43.175,43.175,7592.0
2020-07-08,43.185,43.185,43.175,43.18,11260.0
2020-07-09,43.18,43.185,43.175,43.18,10541.0
2020-07-10,43.175,43.18,43.175,43.175,4951.0
2020-07-13,43.175,43.18,43.175,43.18,900.0
2020-07-14,43.185,43.185,43.175,43.175,4959.0
2020-07-15,43.185,43.195,43.185,43.185,31044.0
2020-07-16,43.195,43.195,43.185,43.185,9840.0
2020-07-17,43.185,43.195,43.185,43.185,8454.0
2020-07-20,43.185,43.195,43.185,43.19,5150.0
2020-07-21,43.195,43.195,43.185,43.185,14786.0
2020-07-22,43.185,43.195,43.185,43.19,12990.0
2020-07-23,43.195,43.195,43.185,43.19,11467.0
2020-07-24,43.195,43.2,43.185,43.195,14116.0
2020-07-27,43.2,43.2,43.19,43.195,16261.0
2020-07-28,43.19,43.2,43.19,43.195,5228.0
2020-07-29,43.2,43.2,43.19,43.19,9637.0
2020-07-30,43.19,43.2,43.19,43.195,4882.0
2020-07-31,43.2,43.2,43.19,43.195,5633.0
2020-08-04,43.2,43.2,43.19,43.195,10462.0
2020-08-05,43.19,43.2,43.19,43.195,4680.0
2020-08-06,43.2,43.21,43.2,43.205,10957.0
2020-08-07,43.21,43.21,43.2,43.2,2909.0
2020-08-10,43.21,43.21,43.2,43.205,27104.0
2020-08-11,43.2,43.21,43.2,43.2,5122.0
2020-08-12,43.2,43.21,43.2,43.205,8966.0
2020-08-13,43.205,43.21,43.205,43.205,1680.0
2020-08-14,43.21,43.21,43.2,43.21,23459.0
2020-08-17,43.2,43.21,43.2,43.21,16010.0
2020-08-18,43.2,43.215,43.2,43.21,13795.0
2020-08-19,43.215,43.215,43.21,43.21,3594.0
2020-08-20,43.21,43.215,43.21,43.21,4899.0
2020-08-21,43.21,43.215,43.21,43.21,4070.0
2020-08-24,43.21,43.215,43.21,43.21,11891.0
2020-08-25,43.22,43.22,43.21,43.21,8764.0
2020-08-26,43.21,43.22,43.21,43.215,11250.0
2020-08-27,43.21,43.22,43.21,43.215,11613.0
2020-08-28,43.22,43.22,43.21,43.215,16388.0
2020-08-31,43.21,43.22,43.21,43.21,4082.0
2020-09-01,43.21,43.22,43.21,43.215,6065.0
2020-09-02,43.21,43.22,43.21,43.215,11703.0
2020-09-03,43.21,43.215,43.21,43.215,1781.0
2020-09-04,43.21,43.23,43.21,43.22,6768.0
2020-09-08,43.22,43.22,43.22,43.22,3131.0
2020-09-09,43.22,43.23,43.22,43.22,24161.0
2020-09-10,43.22,43.23,43.22,43.22,24322.0
2020-09-11,43.22,43.23,43.22,43.22,5931.0
2020-09-14,43.22,43.23,43.22,43.225,3951.0
2020-09-15,43.22,43.23,43.22,43.22,2251.0
2020-09-16,43.22,43.23,43.22,43.23,828.0
2020-09-17,43.22,43.24,43.22,43.23,14536.0
2020-09-18,43.23,43.24,43.23,43.235,17991.0
2020-09-21,43.23,43.235,43.23,43.23,9295.0
2020-09-22,43.235,43.235,43.23,43.235,7864.0
2020-09-23,43.24,43.24,43.23,43.24,2355.0
2020-09-24,43.235,43.24,43.235,43.235,21135.0
2020-09-25,43.235,43.235,43.235,43.235,5189.0
2020-09-28,43.235,43.24,43.235,43.235,5458.0
2020-09-29,43.235,43.24,43.235,43.24,2035.0
2020-09-30,43.235,43.24,43.235,43.235,9092.0
2020-10-01,43.235,43.24,43.235,43.24,12510.0
2020-10-02,43.24,43.25,43.24,43.24,8824.0
2020-10-05,43.25,43.25,43.24,43.25,2022.0
2020-10-06,43.25,43.25,43.24,43.24,1537.0
2020-10-07,43.24,43.24,43.24,43.24,745.0
2020-10-08,43.24,43.245,43.24,43.24,6840.0
2020-10-09,43.24,43.25,43.24,43.245,4124.0
2020-10-13,43.25,43.25,43.24,43.245,9190.0
2020-10-14,43.25,43.25,43.24,43.24,3089.0
2020-10-15,43.24,43.25,43.24,43.24,9799.0
2020-10-16,43.26,43.26,43.25,43.25,26248.0
2020-10-19,43.26,43.26,43.25,43.25,13732.0
2020-10-20,43.25,43.26,43.25,43.25,3140.0
2020-10-21,43.25,43.26,43.25,43.255,65916.0
2020-10-22,43.26,43.26,43.25,43.255,2486.0
2020-10-23,43.25,43.26,43.25,43.255,4161.0
2020-10-26,43.265,43.265,43.255,43.26,30166.0
2020-10-27,43.265,43.265,43.255,43.255,2944.0
2020-10-28,43.255,43.265,43.255,43.26,8238.0
2020-10-29,43.255,43.265,43.255,43.26,9927.0
2020-10-30,43.255,43.265,43.255,43.255,8719.0
2020-11-02,43.255,43.265,43.255,43.26,10563.0
2020-11-03,43.255,43.265,43.255,43.26,5659.0
2020-11-04,43.255,43.265,43.255,43.26,15267.0
2020-11-05,43.255,43.265,43.255,43.255,10190.0
2020-11-06,43.265,43.27,43.255,43.27,30857.0
2020-11-09,43.265,43.27,43.265,43.27,12053.0
2020-11-10,43.265,43.27,43.265,43.265,21773.0
2020-11-11,43.265,43.27,43.265,43.27,2696.0
2020-11-12,43.265,43.27,43.265,43.265,5320.0
2020-11-13,43.27,43.27,43.265,43.27,6453.0
2020-11-16,43.265,43.27,43.265,43.27,14132.0
2020-11-17,43.27,43.27,43.265,43.265,1981.0
2020-11-18,43.28,43.28,43.27,43.27,23806.0
2020-11-19,43.27,43.275,43.27,43.275,10600.0
2020-11-20,43.28,43.28,43.27,43.28,9176.0
2020-11-23,43.275,43.28,43.27,43.28,17994.0
2020-11-24,43.285,43.285,43.275,43.285,15395.0
2020-11-25,43.285,43.285,43.275,43.285,3091.0
2020-11-26,43.285,43.285,43.275,43.275,8426.0
2020-11-27,43.285,43.285,43.275,43.275,2247.0
2020-11-30,43.275,43.285,43.275,43.285,3723.0
2020-12-01,43.29,43.29,43.275,43.285,24095.0
2020-12-02,43.275,43.285,43.275,43.285,9168.0
2020-12-03,43.275,43.285,43.275,43.275,29492.0
2020-12-04,43.285,43.29,43.285,43.285,95895.0
2020-12-07,43.285,43.29,43.285,43.29,7698.0
2020-12-08,43.29,43.29,43.285,43.285,14530.0
2020-12-09,43.285,43.29,43.285,43.29,29956.0
2020-12-10,43.285,43.29,43.285,43.29,8377.0
2020-12-11,43.29,43.29,43.285,43.29,5786.0
2020-12-14,43.29,43.29,43.285,43.29,2100.0
2020-12-15,43.285,43.29,43.285,43.29,4331.0
2020-12-16,43.285,43.29,43.285,43.29,27684.0
2020-12-17,43.29,43.3,43.29,43.29,2535.0
2020-12-18,43.29,43.3,43.29,43.29,7737.0
2020-12-21,43.3,43.3,43.29,43.3,8500.0
2020-12-22,43.3,43.3,43.29,43.3,2079.0
2020-12-23,43.305,43.305,43.295,43.305,7255.0
2020-12-24,43.295,43.305,43.295,43.3,6050.0
2020-12-29,43.295,43.305,43.295,43.305,14590.0
2020-12-30,43.305,43.305,43.295,43.305,9874.0
2020-12-31,43.305,43.315,43.305,43.31,27466.0
2021-01-04,43.305,43.315,43.305,43.315,13080.0
2021-01-05,43.305,43.315,43.305,43.305,15667.0
2021-01-06,43.315,43.315,43.305,43.31,4708.0
2021-01-07,43.305,43.315,43.305,43.315,8576.0
2021-01-08,43.305,43.315,43.305,43.31,4702.0
2021-01-11,43.305,43.315,43.305,43.31,10462.0
2021-01-12,43.315,43.315,43.305,43.305,2772.0
2021-01-13,43.305,43.315,43.305,43.315,2794.0
2021-01-14,43.315,43.32,43.315,43.315,5340.0
2021-01-15,43.315,43.32,43.315,43.315,2790.0
2021-01-18,43.32,43.32,43.315,43.315,12029.0
2021-01-19,43.315,43.32,43.315,43.315,6854.0
2021-01-20,43.315,43.32,43.315,43.315,7859.0
2021-01-21,43.315,43.32,43.315,43.315,11242.0
2021-01-22,43.315,43.32,43.315,43.315,3090.0
2021-01-25,43.325,43.325,43.32,43.325,12794.0
2021-01-26,43.32,43.325,43.32,43.32,25995.0
2021-01-27,43.32,43.325,43.32,43.325,7518.0
2021-01-28,43.32,43.325,43.32,43.325,16711.0
2021-01-29,43.32,43.325,43.32,43.325,4651.0
2021-02-01,43.325,43.325,43.32,43.325,2451.0
2021-02-02,43.325,43.335,43.325,43.325,4941.0
2021-02-03,43.335,43.335,43.325,43.325,20065.0
2021-02-04,43.325,43.335,43.325,43.325,17079.0
2021-02-05,43.325,43.335,43.325,43.325,9810.0
2021-02-08,43.325,43.325,43.325,43.325,656.0
2021-02-09,43.325,43.335,43.325,43.325,3185.0
2021-02-10,43.335,43.335,43.325,43.33,2880.0
2021-02-11,43.325,43.335,43.325,43.335,6853.0
2021-02-12,43.325,43.335,43.325,43.325,3936.0
2021-02-16,43.345,43.345,43.325,43.325,21046.0
2021-02-17,43.325,43.345,43.325,43.335,4772.0
2021-02-18,43.335,43.345,43.335,43.345,3710.0
2021-02-19,43.335,43.345,43.335,43.335,62777.0
2021-02-22,43.345,43.345,43.34,43.34,17440.0
2021-02-23,43.345,43.345,43.34,43.34,6455.0
2021-02-24,43.345,43.345,43.34,43.34,3429.0
2021-02-25,43.34,43.345,43.34,43.34,6135.0
2021-02-26,43.345,43.345,43.34,43.345,7020.0
2021-03-01,43.345,43.345,43.34,43.345,5535.0
2021-03-02,43.34,43.345,43.34,43.345,11545.0
2021-03-03,43.34,43.345,43.34,43.345,12335.0
2021-03-04,43.34,43.355,43.34,43.345,1906.0
2021-03-05,43.355,43.355,43.34,43.35,4615.0
2021-03-08,43.345,43.355,43.345,43.35,13116.0
2021-03-09,43.345,43.355,43.345,43.35,6469.0
2021-03-10,43.345,43.355,43.345,43.345,6015.0
2021-03-11,43.365,43.365,43.345,43.35,28132.0
2021-03-12,43.345,43.355,43.345,43.35,4118.0
2021-03-15,43.345,43.355,43.345,43.355,16348.0
2021-03-16,43.345,43.355,43.345,43.355,6237.0
2021-03-17,43.345,43.35,43.345,43.35,7978.0
2021-03-18,43.365,43.365,43.355,43.355,5267.0
2021-03-19,43.355,43.365,43.355,43.355,2344.0
2021-03-22,43.365,43.365,43.355,43.36,1684.0
2021-03-23,43.355,43.365,43.355,43.36,27277.0
2021-03-24,43.355,43.365,43.355,43.355,607.0
2021-03-25,43.37,43.37,43.36,43.37,13550.0
2021-03-26,43.36,43.37,43.36,43.365,20475.0
2021-03-29,43.36,43.37,43.36,43.36,5628.0
2021-03-30,43.36,43.37,43.36,43.36,11566.0
2021-03-31,43.37,43.37,43.36,43.365,21112.0
2021-04-01,43.37,43.37,43.36,43.37,33967.0
2021-04-05,43.38,43.38,43.37,43.375,12349.0
2021-04-06,43.37,43.38,43.37,43.37,29536.0
2021-04-07,43.38,43.38,43.37,43.375,10545.0
2021-04-08,43.38,43.38,43.37,43.375,2322.0
2021-04-09,43.37,43.38,43.37,43.38,4002.0
2021-04-12,43.37,43.38,43.37,43.375,2096.0
2021-04-13,43.38,43.38,43.37,43.375,5670.0
2021-04-14,43.37,43.38,43.37,43.37,7212.0
2021-04-15,43.38,43.38,43.37,43.38,8269.0
2021-04-16,43.38,43.385,43.38,43.38,3532.0
2021-04-19,43.38,43.385,43.38,43.385,8029.0
2021-04-20,43.38,43.385,43.38,43.38,9010.0
2021-04-21,43.385,43.385,43.38,43.38,9888.0
2021-04-22,43.38,43.385,43.38,43.385,2300.0
2021-04-23,43.38,43.385,43.38,43.38,5009.0
2021-04-26,43.385,43.39,43.385,43.39,17576.0
2021-04-27,43.385,43.39,43.385,43.39,16716.0
2021-04-28,43.39,43.39,43.385,43.39,4525.0
2021-04-29,43.385,43.39,43.385,43.39,5472.0
2021-04-30,43.385,43.39,43.385,43.39,1722.0
2021-05-03,43.4,43.4,43.385,43.39,11089.0
2021-05-04,43.4,43.4,43.385,43.39,7842.0
2021-05-05,43.4,43.4,43.39,43.39,3991.0
2021-05-06,43.385,43.4,43.385,43.39,19385.0
2021-05-07,43.39,43.4,43.39,43.4,6022.0
2021-05-10,43.39,43.4,43.39,43.395,16087.0
2021-05-11,43.4,43.4,43.39,43.4,3175.0
2021-05-12,43.39,43.4,43.39,43.395,2920.0
2021-05-13,43.395,43.4,43.39,43.39,3243.0
2021-05-14,43.395,43.4,43.39,43.39,16223.0
2021-05-17,43.4,43.4,43.39,43.395,2282.0
2021-05-18,43.39,43.4,43.39,43.4,11174.0
2021-05-19,43.4,43.41,43.4,43.405,2387.0
2021-05-20,43.41,43.41,43.4,43.41,10784.0
2021-05-21,43.41,43.41,43.4,43.4,4842.0
2021-05-25,43.41,43.41,43.4,43.405,3029.0
2021-05-26,43.4,43.41,43.4,43.4,9655.0
2021-05-27,43.4,43.415,43.4,43.415,15721.0
2021-05-28,43.41,43.415,43.41,43.41,2910.0
2021-05-31,43.41,43.415,43.41,43.41,4688.0
2021-06-01,43.41,43.415,43.41,43.41,15509.0
2021-06-02,43.41,43.415,43.41,43.41,24787.0
2021-06-03,43.41,43.415,43.41,43.41,3125.0
2021-06-04,43.415,43.415,43.41,43.415,34400.0
2021-06-07,43.41,43.415,43.41,43.415,2307.0
2021-06-08,43.41,43.415,43.41,43.41,13203.0
2021-06-09,43.41,43.415,43.41,43.415,1123.0
2021-06-10,43.415,43.415,43.41,43.41,3640.0
2021-06-11,43.415,43.425,43.415,43.415,2518.0
2021-06-14,43.415,43.425,43.415,43.415,1139.0
2021-06-15,43.415,43.425,43.415,43.415,9215.0
2021-06-16,43.415,43.425,43.415,43.42,18606.0
2021-06-17,43.415,43.425,43.415,43.42,1520.0
2021-06-18,43.425,43.425,43.415,43.425,19597.0
2021-06-21,43.425,43.425,43.42,43.42,1206.0
2021-06-22,43.415,43.42,43.415,43.415,2100.0
2021-06-23,43.415,43.425,43.415,43.415,1951.0
2021-06-24,43.43,43.43,43.425,43.425,9569.0
2021-06-25,43.43,43.43,43.425,43.43,13626.0
2021-06-28,43.43,43.43,43.425,43.43,10435.0
2021-06-29,43.425,43.43,43.425,43.425,3181.0
2021-06-30,43.425,43.43,43.425,43.43,7051.0
2021-07-02,43.43,43.44,43.425,43.43,2302.0
2021-07-05,43.425,43.43,43.425,43.43,2208.0
2021-07-06,43.43,43.44,43.43,43.435,8053.0
2021-07-07,43.44,43.44,43.43,43.43,2240.0
2021-07-08,43.44,43.44,43.43,43.44,6539.0
2021-07-09,43.43,43.44,43.43,43.44,5474.0
2021-07-12,43.44,43.44,43.43,43.435,24402.0
2021-07-13,43.43,43.44,43.43,43.435,5697.0
2021-07-14,43.43,43.435,43.43,43.43,7897.0
2021-07-15,43.43,43.44,43.43,43.44,3816.0
2021-07-16,43.44,43.45,43.44,43.44,9293.0
2021-07-19,43.445,43.45,43.44,43.445,1047.0
2021-07-20,43.45,43.45,43.44,43.44,3075.0
2021-07-21,43.44,43.44,43.44,43.44,2312.0
2021-07-22,43.44,43.44,43.44,43.44,13897.0
2021-07-23,43.45,43.45,43.44,43.44,1703.0
2021-07-26,43.445,43.455,43.445,43.45,2310.0
2021-07-27,43.45,43.455,43.445,43.45,12100.0
2021-07-28,43.445,43.455,43.445,43.445,9111.0
2021-07-29,43.445,43.455,43.445,43.45,2778.0
2021-07-30,43.445,43.45,43.445,43.45,1360.0
2021-08-03,43.455,43.465,43.445,43.445,8468.0
2021-08-04,43.445,43.465,43.445,43.455,6154.0
2021-08-05,43.445,43.465,43.445,43.445,20382.0
2021-08-06,43.455,43.465,43.455,43.455,40762.0
2021-08-09,43.455,43.465,43.455,43.465,5633.0
2021-08-10,43.455,43.465,43.455,43.465,1527.0
2021-08-11,43.455,43.465,43.455,43.46,16923.0
2021-08-12,43.465,43.465,43.455,43.455,2661.0
2021-08-13,43.455,43.465,43.455,43.465,3747.0
2021-08-16,43.455,43.465,43.455,43.46,1402.0
2021-08-17,43.465,43.465,43.455,43.465,4052.0
2021-08-18,43.455,43.47,43.455,43.46,4961.0
2021-08-19,43.455,43.47,43.455,43.465,9854.0
2021-08-20,43.47,43.47,43.465,43.465,1750.0
2021-08-23,43.465,43.47,43.465,43.465,4448.0
2021-08-24,43.47,43.47,43.465,43.465,20336.0
2021-08-25,43.465,43.475,43.465,43.47,1773.0
2021-08-26,43.465,43.475,43.465,43.47,1109.0
2021-08-27,43.475,43.475,43.465,43.475,6829.0
2021-08-30,43.465,43.475,43.465,43.475,4581.0
2021-08-31,43.475,43.475,43.465,43.465,2400.0
2021-09-01,43.475,43.475,43.465,43.465,8864.0
2021-09-02,43.475,43.475,43.465,43.475,4962.0
2021-09-03,43.475,43.48,43.475,43.475,2358.0
2021-09-07,43.48,43.48,43.475,43.48,3972.0
2021-09-08,43.48,43.48,43.475,43.48,6400.0
2021-09-09,43.475,43.48,43.475,43.48,2658.0
2021-09-10,43.475,43.48,43.475,43.48,5699.0
2021-09-13,43.475,43.48,43.475,43.475,6889.0
2021-09-14,43.475,43.48,43.475,43.475,7116.0
2021-09-15,43.48,43.48,43.475,43.48,7403.0
2021-09-16,43.475,43.49,43.475,43.48,3993.0
2021-09-17,43.49,43.49,43.48,43.485,42417.0
2021-09-20,43.48,43.49,43.48,43.485,3600.0
2021-09-21,43.49,43.49,43.48,43.485,8291.0
2021-09-22,43.48,43.49,43.48,43.48,4523.0
2021-09-23,43.485,43.495,43.485,43.485,5355.0
2021-09-24,43.495,43.495,43.485,43.485,12310.0
2021-09-27,43.485,43.495,43.485,43.485,3876.0
2021-09-28,43.495,43.495,43.485,43.49,2906.0
2021-09-29,43.485,43.49,43.485,43.49,7162.0
2021-09-30,43.495,43.495,43.485,43.49,3526.0
2021-10-01,43.495,43.5,43.495,43.495,8968.0
2021-10-04,43.495,43.5,43.495,43.495,17647.0
2021-10-05,43.5,43.5,43.495,43.495,5140.0
2021-10-06,43.5,43.5,43.495,43.495,2765.0
2021-10-07,43.485,43.5,43.485,43.495,28550.0
2021-10-08,43.495,43.5,43.495,43.495,11675.0
2021-10-12,43.5,43.5,43.495,43.495,7010.0
2021-10-13,43.5,43.5,43.495,43.495,6640.0
2021-10-14,43.5,43.5,43.495,43.495,4333.0
2021-10-15,43.495,43.495,43.495,43.495,3322.0
2021-10-18,43.5,43.51,43.5,43.505,10387.0
2021-10-19,43.5,43.51,43.5,43.51,4051.0
2021-10-20,43.5,43.51,43.5,43.51,5146.0
2021-10-21,43.51,43.51,43.5,43.51,4187.0
2021-10-22,43.5,43.51,43.5,43.51,22523.0
2021-10-25,43.515,43.515,43.505,43.51,50768.0
2021-10-26,43.505,43.515,43.505,43.515,5571.0
2021-10-27,43.505,43.515,43.505,43.505,6799.0
2021-10-28,43.51,43.515,43.505,43.505,6883.0
2021-10-29,43.505,43.515,43.505,43.505,31713.0
2021-11-01,43.505,43.515,43.505,43.51,4849.0
2021-11-02,43.505,43.52,43.505,43.505,4526.0
2021-11-03,43.505,43.515,43.505,43.515,3208.0
2021-11-04,43.52,43.52,43.505,43.515,11498.0
2021-11-05,43.515,43.52,43.515,43.515,3591.0
2021-11-08,43.52,43.52,43.515,43.515,5749.0
2021-11-09,43.52,43.52,43.515,43.515,30755.0
2021-11-10,43.52,43.52,43.515,43.515,11454.0
2021-11-11,43.515,43.52,43.515,43.515,1647.0
2021-11-12,43.515,43.52,43.515,43.52,7407.0
2021-11-15,43.52,43.52,43.515,43.515,12101.0
2021-11-16,43.515,43.52,43.515,43.52,10729.0
2021-11-17,43.52,43.52,43.515,43.52,2308.0
2021-11-18,43.515,43.52,43.515,43.515,20891.0
2021-11-19,43.52,43.53,43.52,43.52,4720.0
2021-11-22,43.52,43.52,43.52,43.52,1474.0
2021-11-23,43.515,43.53,43.515,43.52,2401.0
2021-11-24,43.525,43.53,43.525,43.525,2385.0
2021-11-25,43.525,43.53,43.525,43.525,1720.0
2021-11-26,43.525,43.53,43.525,43.53,6877.0
2021-11-29,43.525,43.53,43.525,43.53,4001.0
2021-11-30,43.53,43.53,43.525,43.53,37138.0
2021-12-01,43.53,43.53,43.525,43.53,1504.0
2021-12-02,43.525,43.53,43.525,43.53,5195.0
2021-12-03,43.525,43.54,43.525,43.54,2215.0
2021-12-06,43.54,43.54,43.53,43.535,8900.0
2021-12-07,43.54,43.54,43.53,43.535,4300.0
2021-12-08,43.53,43.54,43.53,43.54,8634.0
2021-12-09,43.54,43.54,43.53,43.535,3108.0
2021-12-10,43.535,43.54,43.53,43.53,7900.0
2021-12-13,43.54,43.54,43.53,43.53,4202.0
2021-12-14,43.53,43.54,43.53,43.53,4231.0
2021-12-15,43.54,43.54,43.53,43.54,7065.0
2021-12-16,43.53,43.54,43.53,43.54,35723.0
2021-12-17,43.54,43.55,43.54,43.545,31714.0
2021-12-20,43.54,43.54,43.54,43.54,4656.0
2021-12-21,43.54,43.55,43.54,43.54,5229.0
2021-12-22,43.55,43.55,43.54,43.55,3377.0
2021-12-23,43.55,43.55,43.545,43.55,50061.0
2021-12-24,43.55,43.55,43.545,43.55,1541.0
2021-12-29,43.55,43.55,43.545,43.545,4764.0
2021-12-30,43.545,43.55,43.545,43.55,19142.0
2021-12-31,43.545,43.55,43.545,43.545,13180.0
2022-01-04,43.545,43.56,43.545,43.56,8785.0
2022-01-05,43.55,43.56,43.55,43.55,4014.0
2022-01-06,43.55,43.555,43.55,43.55,1960.0
2022-01-07,43.55,43.56,43.55,43.555,5978.0
2022-01-10,43.55,43.56,43.55,43.55,1502.0
2022-01-11,43.55,43.56,43.55,43.555,2328.0
2022-01-12,43.55,43.56,43.55,43.56,4063.0
2022-01-13,43.55,43.56,43.55,43.56,5057.0
2022-01-14,43.56,43.57,43.55,43.56,6632.0
2022-01-17,43.56,43.57,43.56,43.56,19859.0
2022-01-18,43.56,43.57,43.56,43.565,29659.0
2022-01-19,43.56,43.57,43.56,43.57,3078.0
2022-01-20,43.56,43.57,43.56,43.57,16893.0
2022-01-21,43.56,43.57,43.56,43.56,3641.0
2022-01-24,43.56,43.57,43.56,43.56,8692.0
2022-01-25,43.565,43.575,43.565,43.57,25757.0
2022-01-26,43.565,43.575,43.565,43.57,13720.0
2022-01-27,43.575,43.575,43.565,43.565,10908.0
2022-01-28,43.575,43.575,43.565,43.57,15310.0
2022-01-31,43.565,43.575,43.565,43.575,9961.0
2022-02-01,43.565,43.575,43.565,43.57,2367.0
2022-02-02,43.565,43.575,43.565,43.565,2692.0
2022-02-03,43.565,43.575,43.565,43.575,6710.0
2022-02-04,43.575,43.58,43.565,43.58,88792.0
2022-02-07,43.58,43.58,43.575,43.58,4133.0
2022-02-08,43.575,43.58,43.575,43.575,8402.0
2022-02-09,43.58,43.58,43.575,43.575,3102.0
2022-02-10,43.575,43.58,43.575,43.575,1976.0
2022-02-11,43.58,43.58,43.575,43.575,7014.0
2022-02-14,43.575,43.58,43.575,43.575,4100.0
2022-02-15,43.58,43.58,43.575,43.58,25203.0
2022-02-16,43.58,43.58,43.575,43.58,6170.0
2022-02-17,43.58,43.58,43.575,43.58,17646.0
2022-02-18,43.59,43.59,43.58,43.585,12913.0
2022-02-22,43.59,43.59,43.585,43.59,11822.0
2022-02-23,43.585,43.59,43.585,43.585,4051.0
2022-02-24,43.585,43.59,43.585,43.585,11127.0
2022-02-25,43.585,43.59,43.585,43.59,20375.0
2022-02-28,43.59,43.59,43.585,43.585,37585.0
2022-03-01,43.585,43.59,43.585,43.59,4305.0
2022-03-02,43.59,43.59,43.585,43.585,14995.0
2022-03-03,43.59,43.59,43.585,43.59,13633.0
2022-03-04,43.6,43.6,43.59,43.595,21933.0
2022-03-07,43.59,43.6,43.59,43.6,62518.0
2022-03-08,43.59,43.6,43.59,43.595,11755.0
2022-03-09,43.59,43.6,43.59,43.59,27050.0
2022-03-10,43.59,43.6,43.59,43.59,8070.0
2022-03-11,43.59,43.6,43.59,43.6,34530.0
2022-03-14,43.6,43.61,43.59,43.6,7269.0
2022-03-15,43.59,43.61,43.59,43.61,13440.0
2022-03-16,43.61,43.61,43.6,43.61,3322.0
2022-03-17,43.61,43.61,43.6,43.605,17130.0
2022-03-18,43.61,43.61,43.6,43.605,9739.0
2022-03-21,43.61,43.61,43.6,43.61,8517.0
2022-03-22,43.61,43.61,43.6,43.61,58257.0
2022-03-23,43.61,43.62,43.61,43.61,1012.0
2022-03-24,43.62,43.62,43.61,43.62,13900.0
2022-03-25,43.62,43.62,43.61,43.62,10066.0
2022-03-28,43.61,43.62,43.61,43.61,7418.0
2022-03-29,43.61,43.62,43.61,43.61,5273.0
2022-03-30,43.62,43.62,43.61,43.615,2027.0
2022-03-31,43.61,43.625,43.61,43.62,6652.0
2022-04-01,43.625,43.625,43.62,43.62,29318.0
2022-04-04,43.625,43.625,43.62,43.625,1102.0
2022-04-05,43.62,43.625,43.62,43.62,29308.0
2022-04-06,43.62,43.625,43.62,43.625,26950.0
2022-04-07,43.635,43.635,43.62,43.62,8055.0
2022-04-08,43.625,43.635,43.625,43.625,6474.0
2022-04-11,43.625,43.635,43.625,43.63,4562.0
2022-04-12,43.635,43.635,43.625,43.63,624.0
2022-04-13,43.625,43.635,43.625,43.63,2782.0
2022-04-14,43.635,43.635,43.625,43.635,16595.0
2022-04-18,43.645,43.645,43.635,43.64,7120.0
2022-04-19,43.635,43.645,43.635,43.64,4301.0
2022-04-20,43.645,43.645,43.635,43.64,17004.0
2022-04-21,43.635,43.645,43.635,43.64,45289.0
2022-04-22,43.645,43.655,43.64,43.64,403.0
2022-04-25,43.645,43.65,43.645,43.65,3599.0
2022-04-26,43.645,43.65,43.645,43.65,12252.0
2022-04-27,43.66,43.66,43.645,43.65,10728.0
2022-04-28,43.65,43.66,43.65,43.65,17786.0
2022-04-29,43.65,43.66,43.65,43.66,2002.0
2022-05-02,43.66,43.66,43.65,43.655,64724.0
2022-05-03,43.66,43.67,43.66,43.66,19737.0
2022-05-04,43.665,43.67,43.66,43.665,13200.0
2022-05-05,43.665,43.67,43.66,43.665,12942.0
2022-05-06,43.66,43.67,43.66,43.67,23352.0
2022-05-09,43.67,43.68,43.66,43.675,8862.0
2022-05-10,43.67,43.68,43.67,43.67,3559.0
2022-05-11,43.67,43.675,43.67,43.67,13667.0
2022-05-12,43.68,43.68,43.67,43.67,7993.0
2022-05-13,43.68,43.685,43.67,43.685,7863.0
2022-05-16,43.68,43.685,43.68,43.685,10309.0
2022-05-17,43.68,43.685,43.68,43.68,14118.0
2022-05-18,43.68,43.685,43.68,43.68,4350.0
2022-05-19,43.68,43.685,43.68,43.685,21120.0
2022-05-20,43.685,43.695,43.685,43.685,1220.0
2022-05-24,43.685,43.695,43.685,43.685,2005.0
2022-05-25,43.69,43.695,43.69,43.695,12278.0
2022-05-26,43.69,43.695,43.69,43.695,8262.0
2022-05-27,43.695,43.695,43.695,43.695,1220.0
2022-05-30,43.695,43.705,43.695,43.695,9124.0
2022-05-31,43.695,43.705,43.695,43.705,1201.0
2022-06-01,43.695,43.715,43.695,43.705,10459.0
2022-06-02,43.715,43.715,43.705,43.715,15158.0
2022-06-03,43.725,43.725,43.71,43.715,1845.0
2022-06-06,43.715,43.725,43.715,43.715,24667.0
2022-06-07,43.715,43.725,43.715,43.715,9596.0
2022-06-08,43.73,43.73,43.725,43.725,15999.0
2022-06-09,43.73,43.73,43.725,43.725,24006.0
2022-06-10,43.73,43.73,43.725,43.725,6348.0
2022-06-13,43.74,43.74,43.73,43.73,32250.0
2022-06-14,43.73,43.74,43.73,43.73,2585.0
2022-06-15,43.74,43.74,43.73,43.73,6950.0
2022-06-16,43.74,43.74,43.735,43.735,10156.0
2022-06-17,43.74,43.75,43.74,43.75,2257.0
2022-06-20,43.74,43.75,43.74,43.75,13431.0
2022-06-21,43.75,43.76,43.75,43.75,6583.0
2022-06-22,43.76,43.76,43.75,43.76,10820.0
2022-06-23,43.76,43.76,43.75,43.75,7456.0
2022-06-24,43.77,43.77,43.76,43.765,3250.0
2022-06-27,43.77,43.77,43.77,43.77,13809.0
2022-06-28,43.76,43.77,43.76,43.77,76364.0
2022-06-29,43.785,43.785,43.77,43.775,24844.0
2022-06-30,43.775,43.775,43.77,43.775,6643.0
2022-07-04,43.775,43.785,43.77,43.78,31816.0
2022-07-05,43.785,43.785,43.775,43.785,5960.0
2022-07-06,43.775,43.785,43.775,43.785,8808.0
2022-07-07,43.785,43.785,43.775,43.785,5032.0
2022-07-08,43.795,43.795,43.79,43.79,3400.0
2022-07-11,43.785,43.805,43.785,43.805,19763.0
2022-07-12,43.805,43.805,43.795,43.805,10519.0
2022-07-13,43.795,43.805,43.795,43.795,7753.0
2022-07-14,43.81,43.81,43.795,43.795,63578.0
2022-07-15,43.82,43.82,43.81,43.82,12258.0
2022-07-18,43.81,43.82,43.81,43.82,51555.0
2022-07-19,43.81,43.82,43.81,43.81,50104.0
2022-07-20,43.83,43.83,43.82,43.83,26670.0
2022-07-21,43.83,43.83,43.82,43.82,15883.0
2022-07-22,43.83,43.84,43.83,43.84,22959.0
2022-07-25,43.845,43.845,43.835,43.845,19447.0
2022-07-26,43.845,43.845,43.835,43.845,17034.0
2022-07-27,43.855,43.855,43.845,43.855,11620.0
2022-07-28,43.855,43.855,43.845,43.855,33343.0
2022-07-29,43.855,43.865,43.855,43.865,58841.0
2022-08-02,43.87,43.87,43.865,43.865,11443.0
2022-08-03,43.865,43.87,43.865,43.865,18064.0
2022-08-04,43.88,43.88,43.87,43.87,9076.0
2022-08-05,43.88,43.89,43.87,43.875,71439.0
2022-08-08,43.88,43.89,43.88,43.89,12608.0
2022-08-09,43.88,43.89,43.88,43.885,3254.0
2022-08-10,43.89,43.9,43.89,43.9,13231.0
2022-08-11,43.89,43.9,43.89,43.9,5826.0
2022-08-12,43.905,43.905,43.9,43.905,13777.0
2022-08-15,43.905,43.915,43.905,43.905,2517.0
2022-08-16,43.915,43.915,43.905,43.91,9401.0
2022-08-17,43.905,43.915,43.905,43.915,6190.0
2022-08-18,43.925,43.925,43.915,43.925,28001.0
2022-08-19,43.935,43.935,43.925,43.93,34718.0
2022-08-22,43.925,43.935,43.925,43.935,4580.0
2022-08-23,43.94,43.94,43.935,43.935,10597.0
2022-08-24,43.94,43.94,43.935,43.935,15996.0
2022-08-25,43.95,43.95,43.94,43.94,19544.0
2022-08-26,43.95,43.955,43.95,43.95,3080.0
2022-08-29,43.965,43.965,43.955,43.96,33142.0
2022-08-30,43.965,43.965,43.955,43.955,13120.0
2022-08-31,43.965,43.965,43.955,43.965,5785.0
2022-09-01,43.965,43.975,43.965,43.965,1538.0
2022-09-02,43.975,43.985,43.975,43.985,62057.0
2022-09-06,43.99,43.99,43.985,43.985,30935.0
2022-09-07,43.99,43.99,43.99,43.99,21554.0
2022-09-08,43.99,44.0,43.99,43.99,22833.0
2022-09-09,44.01,44.01,44.0,44.0,5235.0
2022-09-12,44.0,44.02,44.0,44.01,19212.0
2022-09-13,44.02,44.02,44.01,44.02,29979.0
2022-09-14,44.025,44.025,44.02,44.02,19391.0
2022-09-15,44.025,44.025,44.02,44.025,10410.0
2022-09-16,44.025,44.045,44.025,44.035,6451.0
2022-09-19,44.045,44.045,44.035,44.045,15106.0
2022-09-20,44.055,44.055,44.045,44.045,30079.0
2022-09-21,44.045,44.055,44.045,44.055,2298.0
2022-09-22,44.055,44.06,44.055,44.055,2307.0
2022-09-23,44.075,44.075,44.065,44.065,29831.0
2022-09-26,44.08,44.08,44.065,44.07,56190.0
2022-09-27,44.08,44.08,44.075,44.08,32449.0
2022-09-28,44.08,44.08,44.075,44.075,73018.0
2022-09-29,44.09,44.1,44.08,44.1,46040.0
2022-09-30,44.115,44.115,44.09,44.1,21446.0
2022-10-03,44.11,44.11,44.1,44.11,19899.0
2022-10-04,44.1,44.11,44.1,44.1,13541.0
2022-10-05,44.1,44.115,44.1,44.115,9643.0
2022-10-06,44.115,44.115,44.11,44.115,26193.0
2022-10-07,44.135,44.135,44.125,44.135,41552.0
2022-10-11,44.145,44.145,44.135,44.145,19229.0
2022-10-12,44.145,44.145,44.135,44.14,11759.0
2022-10-13,44.15,44.15,44.145,44.15,13772.0
2022-10-14,44.15,44.16,44.15,44.155,16430.0
2022-10-17,44.16,44.17,44.16,44.16,45281.0
2022-10-18,44.16,44.17,44.16,44.165,103119.0
2022-10-19,44.18,44.18,44.17,44.18,10827.0
2022-10-20,44.18,44.18,44.17,44.18,11737.0
2022-10-21,44.19,44.195,44.18,44.19,83912.0
2022-10-24,44.195,44.195,44.19,44.195,11291.0
2022-10-25,44.2,44.2,44.195,44.2,66623.0
2022-10-26,44.2,44.2,44.195,44.2,34358.0
2022-10-27,44.2,44.21,44.2,44.21,18035.0
2022-10-28,44.22,44.23,44.21,44.23,71171.0
2022-10-31,44.23,44.23,44.22,44.225,40408.0
2022-11-01,44.235,44.255,44.23,44.235,14878.0
2022-11-02,44.23,44.235,44.23,44.235,12938.0
2022-11-03,44.245,44.245,44.235,44.245,17488.0
2022-11-04,44.255,44.255,44.245,44.255,54988.0
2022-11-07,44.255,44.265,44.255,44.255,16549.0
2022-11-08,44.255,44.265,44.255,44.265,26392.0
2022-11-09,44.27,44.27,44.265,44.265,9043.0
2022-11-10,44.27,44.29,44.27,44.29,68531.0
2022-11-11,44.28,44.29,44.28,44.29,42602.0
2022-11-14,44.29,44.3,44.29,44.29,68082.0
2022-11-15,44.3,44.3,44.29,44.295,19791.0
2022-11-16,44.31,44.31,44.3,44.3,56750.0
2022-11-17,44.315,44.315,44.3,44.31,14403.0
2022-11-18,44.325,44.325,44.315,44.325,27399.0
2022-11-21,44.315,44.335,44.315,44.325,70505.0
2022-11-22,44.325,44.335,44.325,44.335,15006.0
2022-11-23,44.335,44.345,44.335,44.345,20736.0
2022-11-24,44.35,44.35,44.34,44.35,50280.0
2022-11-25,44.355,44.365,44.355,44.36,35646.0
2022-11-28,44.355,44.365,44.355,44.365,18661.0
2022-11-29,44.355,44.365,44.355,44.365,54617.0
2022-11-30,44.375,44.375,44.365,44.375,52136.0
2022-12-01,44.375,44.385,44.375,44.38,17590.0
2022-12-02,44.39,44.39,44.385,44.385,17675.0
2022-12-05,44.4,44.4,44.39,44.4,18056.0
2022-12-06,44.41,44.41,44.39,44.4,44318.0
2022-12-07,44.41,44.41,44.4,44.405,35358.0
2022-12-08,44.42,44.42,44.41,44.41,17800.0
2022-12-09,44.42,44.435,44.42,44.425,53943.0
2022-12-12,44.435,44.435,44.425,44.425,33819.0
2022-12-13,44.445,44.445,44.435,44.445,68599.0
2022-12-14,44.455,44.455,44.445,44.445,33788.0
2022-12-15,44.455,44.455,44.445,44.445,79322.0
2022-12-16,44.465,44.47,44.465,44.47,47777.0
2022-12-19,44.47,44.48,44.47,44.47,35700.0
2022-12-20,44.47,44.48,44.47,44.47,35341.0
2022-12-21,44.49,44.49,44.48,44.485,53229.0
2022-12-22,44.495,44.495,44.485,44.495,71792.0
2022-12-23,44.51,44.53,44.51,44.53,86128.0
2022-12-28,44.53,44.53,44.52,44.52,49366.0
2022-12-29,44.54,44.54,44.52,44.53,19986.0
2022-12-30,44.54,44.56,44.54,44.55,20031.0
2023-01-03,44.56,44.56,44.55,44.55,46050.0
2023-01-04,44.55,44.57,44.55,44.57,29345.0
2023-01-05,44.57,44.57,44.56,44.57,22062.0
2023-01-06,44.585,44.595,44.575,44.585,51571.0
2023-01-09,44.595,44.595,44.585,44.59,19104.0
2023-01-10,44.585,44.595,44.585,44.595,37859.0
2023-01-11,44.595,44.605,44.595,44.605,11260.0
2023-01-12,44.61,44.61,44.595,44.605,24032.0
2023-01-13,44.62,44.63,44.61,44.63,132786.0
2023-01-16,44.63,44.63,44.62,44.63,50385.0
2023-01-17,44.64,44.64,44.63,44.63,35497.0
2023-01-18,44.64,44.64,44.63,44.635,23201.0
2023-01-19,44.64,44.65,44.64,44.65,35551.0
2023-01-20,44.655,44.665,44.655,44.655,52939.0
2023-01-23,44.665,44.665,44.655,44.655,12090.0
2023-01-24,44.665,44.675,44.665,44.675,39014.0
2023-01-25,44.68,44.68,44.67,44.68,141139.0
2023-01-26,44.68,44.69,44.67,44.68,150275.0
2023-01-27,44.7,44.71,44.7,44.71,152484.0
2023-01-30,44.71,44.71,44.7,44.7,30449.0
2023-01-31,44.715,44.715,44.71,44.71,27401.0
2023-02-01,44.725,44.725,44.715,44.715,142576.0
2023-02-02,44.715,44.725,44.715,44.725,34245.0
2023-02-03,44.75,44.75,44.735,44.75,49979.0
2023-02-06,44.75,44.75,44.745,44.75,25675.0
2023-02-07,44.76,44.76,44.75,44.76,20199.0
2023-02-08,44.76,44.77,44.76,44.76,54264.0
2023-02-09,44.77,44.77,44.76,44.765,40850.0
2023-02-10,44.78,44.795,44.78,44.795,66464.0
2023-02-13,44.795,44.795,44.79,44.79,53499.0
2023-02-14,44.795,44.805,44.795,44.795,25487.0
2023-02-15,44.805,44.805,44.795,44.795,17075.0
2023-02-16,44.815,44.815,44.805,44.815,35045.0
2023-02-17,44.825,44.84,44.825,44.825,140970.0
2023-02-21,44.835,44.84,44.835,44.835,54515.0
2023-02-22,44.85,44.85,44.84,44.845,373187.0
2023-02-23,44.86,44.86,44.85,44.85,41401.0
2023-02-24,44.875,44.875,44.865,44.875,80173.0
2023-02-27,44.875,44.875,44.865,44.875,31380.0
2023-02-28,44.885,44.885,44.875,44.885,27953.0
2023-03-01,44.895,44.895,44.885,44.885,90916.0
2023-03-02,44.895,44.895,44.885,44.895,27882.0
2023-03-03,44.92,44.92,44.91,44.91,41509.0
2023-03-06,44.92,44.92,44.91,44.92,46064.0
2023-03-07,44.91,44.92,44.91,44.92,27762.0
2023-03-08,44.92,44.93,44.92,44.93,34358.0
2023-03-09,44.94,44.94,44.93,44.935,16535.0
2023-03-10,44.945,44.955,44.945,44.945,37270.0
2023-03-13,44.945,44.955,44.945,44.955,29649.0
2023-03-14,44.955,44.975,44.955,44.96,511774.0
2023-03-15,44.975,44.975,44.965,44.965,17605.0
2023-03-16,44.975,44.975,44.965,44.975,81954.0
2023-03-17,44.99,45.0,44.985,45.0,114543.0
2023-03-20,44.99,45.0,44.99,45.0,27446.0
2023-03-21,45.0,45.01,44.99,45.01,377598.0
2023-03-22,45.01,45.01,45.0,45.01,20656.0
2023-03-23,45.01,45.02,45.01,45.02,17661.0
2023-03-24,45.03,45.045,45.03,45.035,301153.0
2023-03-27,45.04,45.05,45.03,45.035,350606.0
2023-03-28,45.05,45.05,45.04,45.04,23206.0
2023-03-29,45.06,45.06,45.05,45.05,34300.0
2023-03-30,45.06,45.06,45.05,45.055,27481.0
2023-03-31,45.075,45.08,45.065,45.075,148400.0
2023-04-03,45.075,45.085,45.075,45.075,27155.0
2023-04-04,45.085,45.085,45.075,45.08,118392.0
2023-04-05,45.095,45.095,45.085,45.095,12972.0
2023-04-06,45.12,45.13,45.12,45.12,67792.0
2023-04-10,45.13,45.13,45.11,45.115,54254.0
2023-04-11,45.12,45.13,45.12,45.12,35701.0
2023-04-12,45.12,45.14,45.12,45.14,65582.0
2023-04-13,45.13,45.14,45.13,45.14,50340.0
2023-04-14,45.15,45.165,45.15,45.15,96158.0
2023-04-17,45.155,45.165,45.155,45.165,30213.0
2023-04-18,45.165,45.17,45.155,45.165,81107.0
2023-04-19,45.175,45.175,45.165,45.165,27964.0
2023-04-20,45.175,45.185,45.175,45.175,34604.0
2023-04-21,45.185,45.195,45.185,45.195,84682.0
2023-04-24,45.215,45.215,45.195,45.205,215015.0
2023-04-25,45.215,45.215,45.205,45.205,67308.0
2023-04-26,45.22,45.22,45.205,45.205,153570.0
2023-04-27,45.22,45.22,45.215,45.215,31430.0
2023-04-28,45.23,45.24,45.23,45.24,37410.0
2023-05-01,45.25,45.25,45.23,45.245,57473.0
2023-05-02,45.25,45.26,45.24,45.25,83004.0
2023-05-03,45.26,45.26,45.25,45.255,33249.0
2023-05-04,45.26,45.265,45.26,45.26,47662.0
2023-05-05,45.265,45.285,45.265,45.275,68602.0
2023-05-08,45.275,45.285,45.275,45.275,197016.0
2023-05-09,45.285,45.285,45.275,45.275,8983.0
2023-05-10,45.275,45.295,45.275,45.29,24219.0
2023-05-11,45.295,45.295,45.285,45.295,38020.0
2023-05-12,45.315,45.32,45.305,45.315,42896.0
2023-05-15,45.33,45.33,45.32,45.32,34984.0
2023-05-16,45.33,45.33,45.32,45.33,26311.0
2023-05-17,45.34,45.34,45.33,45.335,23291.0
2023-05-18,45.35,45.35,45.34,45.34,27834.0
2023-05-19,45.35,45.365,45.35,45.365,238165.0
2023-05-23,45.375,45.375,45.365,45.37,53948.0
2023-05-24,45.375,45.385,45.365,45.375,58553.0
2023-05-25,45.395,45.395,45.375,45.38,94374.0
2023-05-26,45.395,45.415,45.395,45.405,100608.0
2023-05-29,45.415,45.415,45.405,45.41,33612.0
2023-05-30,45.42,45.42,45.405,45.415,89379.0
2023-05-31,45.415,45.42,45.415,45.42,71775.0
2023-06-01,45.43,45.43,45.42,45.42,200462.0
2023-06-02,45.44,45.45,45.44,45.445,31508.0
2023-06-05,45.44,45.45,45.44,45.45,39842.0
2023-06-06,45.46,45.46,45.45,45.455,28311.0
2023-06-07,45.46,45.465,45.45,45.465,47733.0
2023-06-08,45.46,45.47,45.46,45.46,29190.0
2023-06-09,45.485,45.485,45.475,45.48,31615.0
2023-06-12,45.495,45.495,45.485,45.495,39588.0
2023-06-13,45.495,45.505,45.495,45.495,55548.0
2023-06-14,45.495,45.505,45.495,45.505,24208.0
2023-06-15,45.505,45.515,45.505,45.51,27600.0
2023-06-16,45.53,45.54,45.52,45.535,64155.0
2023-06-19,45.53,45.54,45.53,45.535,24389.0
2023-06-20,45.55,45.55,45.54,45.54,44436.0
2023-06-21,45.54,45.55,45.54,45.545,51044.0
2023-06-22,45.55,45.56,45.55,45.555,31292.0
2023-06-23,45.56,45.565,45.56,45.565,241818.0
2023-06-26,45.59,45.59,45.57,45.58,80575.0
2023-06-27,45.59,45.59,45.58,45.59,23392.0
2023-06-28,45.59,45.6,45.58,45.59,95150.0
2023-06-29,45.59,45.6,45.59,45.6,25931.0
2023-06-30,45.615,45.625,45.615,45.625,40775.0
2023-07-04,45.615,45.635,45.615,45.625,112064.0
2023-07-05,45.635,45.635,45.625,45.63,19531.0
2023-07-06,45.635,45.645,45.635,45.645,34811.0
2023-07-07,45.66,45.66,45.655,45.66,9848.0
2023-07-10,45.67,45.67,45.66,45.665,33011.0
2023-07-11,45.67,45.67,45.66,45.67,63413.0
2023-07-12,45.68,45.68,45.67,45.675,73333.0
2023-07-13,45.68,45.69,45.68,45.685,21054.0
2023-07-14,45.705,45.705,45.7,45.705,27847.0
2023-07-17,45.715,45.715,45.705,45.705,41211.0
2023-07-18,45.715,45.725,45.715,45.715,76105.0
2023-07-19,45.715,45.725,45.715,45.725,46357.0
2023-07-20,45.735,45.735,45.725,45.73,34498.0
2023-07-21,45.745,45.755,45.745,45.755,229551.0
2023-07-24,45.745,45.76,45.745,45.755,277608.0
2023-07-25,45.765,45.775,45.755,45.765,301862.0
2023-07-26,45.765,45.775,45.765,45.77,20208.0
2023-07-27,45.775,45.775,45.765,45.775,107877.0
2023-07-28,45.785,45.8,45.785,45.79,137482.0
2023-07-31,45.8,45.8,45.79,45.8,48806.0
2023-08-01,45.81,45.81,45.8,45.805,39858.0
2023-08-02,45.82,45.82,45.81,45.81,38885.0
2023-08-03,45.83,45.83,45.82,45.82,63744.0
2023-08-04,45.855,45.855,45.84,45.845,28681.0
2023-08-08,45.845,45.855,45.845,45.855,35262.0
2023-08-09,45.865,45.865,45.855,45.855,31495.0
2023-08-10,45.855,45.865,45.855,45.865,108651.0
2023-08-11,45.885,45.895,45.885,45.885,33294.0
2023-08-14,45.895,45.895,45.885,45.885,20266.0
2023-08-15,45.9,45.9,45.895,45.9,23526.0
2023-08-16,45.9,45.91,45.9,45.9,28846.0
2023-08-17,45.91,45.92,45.9,45.91,68181.0
2023-08-18,45.92,45.94,45.92,45.93,116503.0
2023-08-21,45.93,45.94,45.93,45.94,35798.0
2023-08-22,45.94,45.95,45.94,45.945,24423.0
2023-08-23,45.95,45.955,45.94,45.95,204174.0
2023-08-24,45.955,45.955,45.95,45.955,62891.0
2023-08-25,45.985,45.995,45.975,45.995,88335.0
2023-08-28,45.985,45.995,45.975,45.98,54177.0
2023-08-29,45.995,45.995,45.985,45.99,17924.0
2023-08-30,45.995,46.005,45.995,45.995,53594.0
2023-08-31,46.005,46.005,45.995,46.0,53478.0
2023-09-01,46.02,46.04,46.02,46.04,67152.0
2023-09-05,46.04,46.04,46.03,46.03,37591.0
2023-09-06,46.04,46.05,46.03,46.03,253168.0
2023-09-07,46.05,46.05,46.04,46.05,25213.0
2023-09-08,46.07,46.075,46.06,46.075,50578.0
2023-09-11,46.075,46.075,46.07,46.07,38632.0
2023-09-12,46.075,46.085,46.075,46.08,20817.0
2023-09-13,46.075,46.085,46.075,46.085,181241.0
2023-09-14,46.085,46.095,46.085,46.095,19478.0
2023-09-15,46.105,46.125,46.105,46.115,81001.0
2023-09-18,46.125,46.125,46.115,46.125,28017.0
2023-09-19,46.125,46.13,46.125,46.13,27621.0
2023-09-20,46.13,46.14,46.125,46.13,160037.0
2023-09-21,46.13,46.14,46.13,46.14,35868.0
2023-09-22,46.15,46.16,46.15,46.16,231621.0
2023-09-25,46.17,46.17,46.16,46.16,294406.0
2023-09-26,46.17,46.18,46.17,46.175,61387.0
2023-09-27,46.19,46.19,46.18,46.18,292214.0
2023-09-28,46.18,46.19,46.18,46.185,48271.0
2023-09-29,46.205,46.215,46.205,46.21,30937.0
2023-10-02,46.215,46.215,46.205,46.215,24652.0
2023-10-03,46.215,46.225,46.215,46.215,50609.0
2023-10-04,46.235,46.235,46.215,46.225,416720.0
2023-10-05,46.235,46.235,46.225,46.23,56760.0
2023-10-06,46.26,46.27,46.25,46.27,47194.0
2023-10-10,46.27,46.27,46.26,46.26,21580.0
2023-10-11,46.27,46.27,46.26,46.27,33665.0
2023-10-12,46.27,46.28,46.27,46.275,24718.0
2023-10-13,46.3,46.31,46.3,46.3,136115.0
2023-10-16,46.31,46.31,46.3,46.305,38976.0
2023-10-17,46.3,46.315,46.3,46.31,25279.0
2023-10-18,46.31,46.315,46.31,46.315,36375.0
2023-10-19,46.315,46.325,46.315,46.32,27591.0
2023-10-20,46.335,46.345,46.335,46.345,49793.0
2023-10-23,46.345,46.355,46.335,46.35,211407.0
2023-10-24,46.355,46.365,46.345,46.355,238846.0
2023-10-25,46.365,46.375,46.355,46.365,291899.0
2023-10-26,46.365,46.375,46.365,46.375,73544.0
2023-10-27,46.4,46.4,46.385,46.385,156494.0
2023-10-30,46.395,46.4,46.395,46.395,41013.0
2023-10-31,46.4,46.4,46.395,46.395,17425.0
2023-11-01,46.4,46.41,46.4,46.41,27978.0
2023-11-02,46.41,46.42,46.41,46.41,48499.0
2023-11-03,46.43,46.44,46.43,46.44,210461.0
2023-11-06,46.45,46.45,46.44,46.44,234750.0
2023-11-07,46.45,46.45,46.44,46.44,30147.0
2023-11-08,46.45,46.46,46.45,46.455,23185.0
2023-11-09,46.46,46.465,46.46,46.46,21156.0
2023-11-10,46.485,46.485,46.475,46.485,38358.0
2023-11-13,46.475,46.495,46.475,46.485,359329.0
2023-11-14,46.495,46.495,46.485,46.485,30518.0
2023-11-15,46.495,46.505,46.495,46.495,139632.0
2023-11-16,46.505,46.515,46.505,46.505,37137.0
2023-11-17,46.53,46.53,46.525,46.525,40103.0
2023-11-20,46.53,46.53,46.525,46.53,91373.0
2023-11-21,46.54,46.54,46.53,46.54,18871.0
2023-11-22,46.54,46.55,46.54,46.54,198568.0
2023-11-23,46.55,46.55,46.54,46.55,41981.0
2023-11-24,46.58,46.58,46.57,46.58,36898.0
2023-11-27,46.58,46.58,46.57,46.58,36381.0
2023-11-28,46.58,46.59,46.58,46.58,35544.0
2023-11-29,46.59,46.595,46.59,46.59,182817.0
2023-11-30,46.59,46.595,46.59,46.595,15519.0
2023-12-01,46.605,46.615,46.605,46.615,52691.0
2023-12-04,46.625,46.625,46.615,46.615,208884.0
2023-12-05,46.625,46.635,46.625,46.625,23089.0
2023-12-06,46.625,46.635,46.625,46.635,30524.0
2023-12-07,46.635,46.645,46.635,46.64,37315.0
2023-12-08,46.655,46.665,46.655,46.665,63618.0
2023-12-11,46.665,46.67,46.665,46.665,33345.0
2023-12-12,46.68,46.68,46.67,46.67,186521.0
2023-12-13,46.68,46.68,46.67,46.67,30813.0
2023-12-14,46.68,46.69,46.68,46.68,63812.0
2023-12-15,46.7,46.71,46.7,46.705,209022.0
2023-12-18,46.71,46.71,46.7,46.705,147950.0
2023-12-19,46.71,46.72,46.71,46.715,127220.0
2023-12-20,46.72,46.73,46.72,46.72,53649.0
2023-12-21,46.73,46.73,46.72,46.73,110832.0
2023-12-22,46.74,46.77,46.74,46.76,298876.0
2023-12-27,46.77,46.77,46.76,46.77,66568.0
2023-12-28,46.775,46.775,46.77,46.775,26769.0
2023-12-29,46.785,46.805,46.785,46.795,58061.0
2024-01-02,46.795,46.805,46.795,46.795,40076.0
2024-01-03,46.805,46.815,46.805,46.805,57030.0
2024-01-04,46.815,46.825,46.815,46.815,68252.0
2024-01-05,46.835,46.84,46.835,46.84,101852.0
2024-01-08,46.84,46.84,46.835,46.84,36799.0
2024-01-09,46.85,46.85,46.84,46.84,18867.0
2024-01-10,46.86,46.86,46.85,46.85,77552.0
2024-01-11,46.85,46.86,46.85,46.86,46879.0
2024-01-12,46.88,46.89,46.87,46.87,84135.0
2024-01-15,46.89,46.89,46.88,46.88,51187.0
2024-01-16,46.89,46.9,46.89,46.89,43869.0
2024-01-17,46.9,46.9,46.89,46.9,94832.0
2024-01-18,46.9,46.91,46.9,46.9,60994.0
2024-01-19,46.915,46.925,46.915,46.925,57719.0
2024-01-22,46.925,46.935,46.925,46.925,250934.0
2024-01-23,46.925,46.935,46.925,46.935,22695.0
2024-01-24,46.935,46.945,46.935,46.935,81838.0
2024-01-25,46.945,46.945,46.935,46.94,245363.0
2024-01-26,46.965,46.965,46.955,46.965,62819.0
2024-01-29,46.975,46.975,46.965,46.965,36151.0
2024-01-30,46.975,46.985,46.975,46.975,35027.0
2024-01-31,46.975,46.985,46.975,46.985,36661.0
2024-02-01,46.995,46.995,46.985,46.995,23801.0
2024-02-02,47.005,47.01,47.005,47.005,55834.0
2024-02-05,47.01,47.02,47.01,47.01,258614.0
2024-02-06,47.02,47.02,47.01,47.02,21617.0
2024-02-07,47.02,47.03,47.02,47.025,48268.0
2024-02-08,47.02,47.03,47.02,47.03,44178.0
2024-02-09,47.04,47.05,47.04,47.05,131011.0
2024-02-12,47.06,47.06,47.05,47.055,48999.0
2024-02-13,47.06,47.07,47.06,47.07,35599.0
2024-02-14,47.07,47.07,47.06,47.065,23870.0
2024-02-15,47.07,47.08,47.07,47.075,24307.0
2024-02-16,47.085,47.105,47.085,47.105,29637.0
2024-02-20,47.105,47.105,47.095,47.105,37755.0
2024-02-21,47.105,47.115,47.105,47.105,103400.0
2024-02-22,47.115,47.125,47.105,47.115,145573.0
2024-02-23,47.145,47.145,47.135,47.135,44546.0
2024-02-26,47.145,47.145,47.135,47.14,73825.0
2024-02-27,47.145,47.155,47.145,47.155,40624.0
2024-02-28,47.165,47.165,47.155,47.155,226116.0
2024-02-29,47.165,47.165,47.155,47.165,38662.0
2024-03-01,47.17,47.18,47.17,47.18,37615.0
2024-03-04,47.18,47.19,47.18,47.185,33034.0
2024-03-05,47.18,47.19,47.18,47.19,36450.0
2024-03-06,47.19,47.2,47.19,47.2,47122.0
2024-03-07,47.21,47.21,47.2,47.205,43517.0
2024-03-08,47.23,47.23,47.22,47.23,46398.0
2024-03-11,47.23,47.23,47.22,47.23,32622.0
2024-03-12,47.23,47.24,47.23,47.235,50982.0
2024-03-13,47.24,47.245,47.24,47.24,27749.0
2024-03-14,47.245,47.245,47.24,47.245,35408.0
2024-03-15,47.255,47.265,47.255,47.255,47008.0
2024-03-18,47.265,47.275,47.265,47.275,67686.0
2024-03-19,47.275,47.285,47.275,47.275,270967.0
2024-03-20,47.275,47.285,47.275,47.285,10088.0
2024-03-21,47.285,47.295,47.285,47.29,57943.0
2024-03-22,47.315,47.315,47.295,47.305,809127.0
2024-03-25,47.325,47.325,47.305,47.315,212287.0
2024-03-26,47.315,47.325,47.315,47.325,30602.0
2024-03-27,47.325,47.335,47.325,47.33,31878.0
2024-03-28,47.35,47.35,47.34,47.35,66391.0
2024-04-01,47.35,47.36,47.35,47.36,43966.0
2024-04-02,47.36,47.37,47.36,47.37,50353.0
2024-04-03,47.37,47.37,47.36,47.37,50053.0
2024-04-04,47.37,47.38,47.37,47.37,31339.0
2024-04-05,47.39,47.4,47.39,47.4,37134.0
2024-04-08,47.4,47.41,47.4,47.4,29406.0
2024-04-09,47.4,47.41,47.4,47.405,27184.0
2024-04-10,47.42,47.42,47.41,47.41,24484.0
2024-04-11,47.42,47.425,47.42,47.42,209806.0
2024-04-12,47.425,47.435,47.425,47.43,40508.0
2024-04-15,47.435,47.445,47.435,47.435,49337.0
2024-04-16,47.445,47.455,47.445,47.455,38145.0
2024-04-17,47.455,47.455,47.445,47.45,40361.0
2024-04-18,47.465,47.465,47.455,47.455,97305.0
2024-04-19,47.475,47.485,47.465,47.485,158454.0
2024-04-22,47.485,47.495,47.485,47.485,85669.0
2024-04-23,47.485,47.495,47.485,47.49,67833.0
2024-04-24,47.51,47.51,47.5,47.5,78395.0
2024-04-25,47.5,47.51,47.5,47.505,38062.0
2024-04-26,47.515,47.525,47.515,47.52,92699.0
2024-04-29,47.525,47.535,47.525,47.525,34399.0
2024-04-30,47.545,47.545,47.535,47.535,146212.0
2024-05-01,47.545,47.545,47.535,47.545,52735.0
2024-05-02,47.545,47.555,47.545,47.55,147553.0
2024-05-03,47.565,47.575,47.565,47.57,39078.0
2024-05-06,47.575,47.575,47.565,47.565,43091.0
2024-05-07,47.575,47.585,47.575,47.575,12359.0
2024-05-08,47.585,47.595,47.585,47.595,43405.0
2024-05-09,47.585,47.595,47.585,47.595,72491.0
2024-05-10,47.61,47.61,47.605,47.61,45869.0
2024-05-13,47.62,47.62,47.61,47.62,28220.0
2024-05-14,47.63,47.63,47.62,47.62,30410.0
2024-05-15,47.63,47.63,47.62,47.625,24397.0
2024-05-16,47.63,47.64,47.63,47.64,106781.0
2024-05-17,47.65,47.67,47.65,47.66,51782.0
2024-05-21,47.66,47.67,47.66,47.67,21592.0
2024-05-22,47.67,47.68,47.67,47.68,122591.0
2024-05-23,47.68,47.68,47.67,47.68,84829.0
2024-05-24,47.7,47.71,47.69,47.71,84147.0
2024-05-27,47.7,47.71,47.7,47.71,38168.0
2024-05-28,47.71,47.71,47.7,47.71,94924.0
2024-05-29,47.72,47.72,47.71,47.72,21327.0
2024-05-30,47.73,47.73,47.72,47.72,60417.0
2024-05-31,47.74,47.75,47.74,47.75,97414.0
2024-06-03,47.74,47.75,47.74,47.75,35412.0
2024-06-04,47.75,47.76,47.75,47.76,29536.0
2024-06-05,47.76,47.77,47.76,47.77,26326.0
2024-06-06,47.77,47.77,47.76,47.77,22191.0
2024-06-07,47.775,47.785,47.775,47.785,32498.0
2024-06-10,47.785,47.795,47.785,47.795,32221.0
2024-06-11,47.795,47.795,47.785,47.795,29935.0
2024-06-12,47.795,47.805,47.795,47.805,74579.0
2024-06-13,47.815,47.815,47.805,47.805,21170.0
2024-06-14,47.825,47.825,47.815,47.815,16056.0
2024-06-17,47.825,47.835,47.825,47.835,31854.0
2024-06-18,47.835,47.845,47.835,47.845,29153.0
2024-06-19,47.855,47.855,47.845,47.845,75719.0
2024-06-20,47.855,47.855,47.845,47.855,31940.0
2024-06-21,47.855,47.88,47.855,47.875,185123.0
2024-06-24,47.88,47.88,47.87,47.88,43019.0
2024-06-25,47.88,47.88,47.87,47.88,34328.0
2024-06-26,47.88,47.89,47.88,47.89,66723.0
2024-06-27,47.89,47.9,47.89,47.9,49618.0
2024-06-28,47.92,47.92,47.91,47.92,25601.0
2024-07-02,47.92,47.93,47.92,47.92,35407.0
2024-07-03,47.93,47.93,47.92,47.93,70841.0
2024-07-04,47.93,47.94,47.93,47.94,29180.0
2024-07-05,47.95,47.965,47.95,47.955,37314.0
2024-07-08,47.955,47.965,47.955,47.955,31367.0
2024-07-09,47.955,47.965,47.955,47.965,13688.0
2024-07-10,47.965,47.975,47.965,47.975,23111.0
2024-07-11,47.965,47.975,47.965,47.975,16479.0
2024-07-12,47.985,47.995,47.985,47.995,23337.0
2024-07-15,47.995,48.005,47.995,48.005,27549.0
2024-07-16,48.005,48.015,47.995,48.005,75421.0
2024-07-17,48.015,48.015,48.005,48.005,14623.0
2024-07-18,48.015,48.025,48.015,48.015,26944.0
2024-07-19,48.045,48.045,48.035,48.035,10737.0
2024-07-22,48.035,48.045,48.035,48.045,44998.0
2024-07-23,48.045,48.055,48.045,48.055,120237.0
2024-07-24,48.045,48.065,48.045,48.055,218810.0
2024-07-25,48.065,48.065,48.06,48.065,67270.0
2024-07-26,48.075,48.075,48.065,48.075,101779.0
2024-07-29,48.075,48.085,48.075,48.085,21423.0
2024-07-30,48.095,48.095,48.085,48.085,62299.0
2024-07-31,48.085,48.095,48.085,48.095,28582.0
2024-08-01,48.095,48.105,48.095,48.105,29287.0
2024-08-02,48.105,48.125,48.105,48.125,76811.0
2024-08-06,48.125,48.135,48.125,48.125,105990.0
2024-08-07,48.125,48.135,48.125,48.135,41006.0
2024-08-08,48.145,48.145,48.135,48.135,21190.0
2024-08-09,48.155,48.165,48.155,48.155,20121.0
2024-08-12,48.155,48.165,48.155,48.165,26306.0
2024-08-13,48.175,48.175,48.165,48.175,26076.0
2024-08-14,48.175,48.185,48.175,48.175,50713.0
2024-08-15,48.185,48.185,48.175,48.185,30368.0
2024-08-16,48.19,48.2,48.19,48.2,46958.0
2024-08-19,48.19,48.2,48.19,48.2,60378.0
2024-08-20,48.2,48.21,48.2,48.21,51563.0
2024-08-21,48.21,48.22,48.21,48.22,48626.0
2024-08-22,48.21,48.22,48.21,48.22,27656.0
2024-08-23,48.22,48.24,48.21,48.23,367841.0
2024-08-26,48.25,48.25,48.24,48.25,116033.0
2024-08-27,48.24,48.25,48.24,48.25,40725.0
2024-08-28,48.25,48.26,48.25,48.26,33662.0
2024-08-29,48.26,48.26,48.25,48.26,37124.0
2024-08-30,48.275,48.285,48.275,48.285,34724.0
2024-09-03,48.285,48.285,48.275,48.285,51050.0
2024-09-04,48.285,48.295,48.285,48.295,43299.0
2024-09-05,48.305,48.305,48.295,48.295,64456.0
2024-09-06,48.305,48.315,48.305,48.315,16963.0
2024-09-09,48.325,48.325,48.315,48.325,34448.0
2024-09-10,48.315,48.325,48.315,48.325,28562.0
2024-09-11,48.335,48.335,48.325,48.335,60978.0
2024-09-12,48.335,48.335,48.325,48.335,35853.0
2024-09-13,48.355,48.355,48.345,48.355,205380.0
2024-09-16,48.365,48.365,48.355,48.355,37809.0
2024-09-17,48.355,48.365,48.355,48.365,19821.0
2024-09-18,48.365,48.375,48.365,48.365,29172.0
2024-09-19,48.365,48.375,48.365,48.375,29586.0
2024-09-20,48.375,48.395,48.375,48.395,298933.0
2024-09-23,48.395,48.395,48.385,48.395,30948.0
2024-09-24,48.395,48.405,48.395,48.405,41274.0
2024-09-25,48.405,48.405,48.395,48.405,46017.0
2024-09-26,48.415,48.415,48.405,48.415,50953.0
2024-09-27,48.425,48.435,48.425,48.435,24205.0
2024-09-30,48.425,48.435,48.425,48.435,15373.0
2024-10-01,48.435,48.445,48.435,48.445,34236.0
2024-10-02,48.435,48.445,48.435,48.445,47795.0
2024-10-03,48.455,48.455,48.445,48.445,31807.0
2024-10-04,48.455,48.465,48.455,48.465,32505.0
2024-10-07,48.465,48.475,48.465,48.475,40739.0
2024-10-08,48.475,48.475,48.465,48.475,72446.0
2024-10-09,48.48,48.48,48.475,48.48,28087.0
2024-10-10,48.475,48.48,48.475,48.48,14276.0
2024-10-11,48.5,48.51,48.5,48.51,22917.0
2024-10-15,48.5,48.51,48.5,48.51,37915.0
2024-10-16,48.51,48.52,48.51,48.52,25188.0
2024-10-17,48.51,48.52,48.51,48.52,32952.0
2024-10-18,48.53,48.54,48.53,48.54,62367.0
2024-10-21,48.54,48.54,48.53,48.54,50848.0
2024-10-22,48.54,48.55,48.54,48.55,36526.0
2024-10-23,48.55,48.56,48.55,48.56,231476.0
2024-10-24,48.55,48.56,48.55,48.56,40110.0
2024-10-25,48.58,48.58,48.57,48.58,181712.0
2024-10-28,48.58,48.58,48.57,48.58,60492.0
2024-10-29,48.58,48.59,48.58,48.58,38649.0
2024-10-30,48.58,48.59,48.58,48.59,39018.0
2024-10-31,48.59,48.6,48.59,48.6,29388.0
2024-11-01,48.605,48.605,48.6,48.605,52214.0
2024-11-04,48.605,48.615,48.605,48.605,30024.0
2024-11-05,48.615,48.615,48.605,48.615,57738.0
2024-11-06,48.605,48.615,48.605,48.615,50589.0
2024-11-07,48.615,48.625,48.615,48.625,35235.0
2024-11-08,48.645,48.645,48.635,48.645,32006.0
2024-11-11,48.635,48.645,48.635,48.635,69604.0
2024-11-12,48.635,48.645,48.635,48.645,39315.0
2024-11-13,48.645,48.655,48.645,48.655,32420.0
2024-11-14,48.665,48.665,48.645,48.655,65353.0
2024-11-15,48.665,48.675,48.665,48.675,34214.0
2024-11-18,48.675,48.675,48.665,48.675,42010.0
2024-11-19,48.685,48.685,48.675,48.685,34544.0
2024-11-20,48.675,48.685,48.675,48.685,45729.0
2024-11-21,48.685,48.695,48.685,48.695,35957.0
2024-11-22,48.695,48.705,48.695,48.705,266039.0
2024-11-25,48.715,48.715,48.705,48.715,81824.0
2024-11-26,48.705,48.715,48.705,48.715,38018.0
2024-11-27,48.715,48.725,48.715,48.715,29427.0
2024-11-28,48.715,48.725,48.715,48.725,41833.0
2024-11-29,48.735,48.745,48.735,48.745,55119.0
2024-12-02,48.745,48.745,48.735,48.735,59694.0
2024-12-03,48.745,48.755,48.745,48.755,45651.0
2024-12-04,48.755,48.755,48.745,48.755,35669.0
2024-12-05,48.765,48.765,48.755,48.765,43394.0
2024-12-06,48.765,48.775,48.765,48.775,45067.0
2024-12-09,48.775,48.775,48.765,48.775,51310.0
2024-12-10,48.775,48.785,48.775,48.775,48760.0
2024-12-11,48.775,48.785,48.775,48.785,38900.0
2024-12-12,48.785,48.795,48.785,48.795,50565.0
2024-12-13,48.795,48.8,48.795,48.8,24739.0
2024-12-16,48.81,48.81,48.8,48.81,86582.0
2024-12-17,48.81,48.81,48.8,48.81,41512.0
2024-12-18,48.81,48.81,48.8,48.81,61681.0
2024-12-19,48.81,48.82,48.81,48.81,72242.0
2024-12-20,48.82,48.83,48.82,48.83,320463.0
2024-12-23,48.84,48.84,48.83,48.84,78513.0
2024-12-24,48.85,48.85,48.84,48.85,17269.0
2024-12-27,48.87,48.87,48.85,48.86,267416.0
2024-12-30,48.86,48.87,48.86,48.86,23519.0
2024-12-31,48.87,48.88,48.86,48.88,24409.0
2025-01-02,48.87,48.88,48.87,48.88,116214.0
2025-01-03,48.88,48.89,48.88,48.89,45105.0
2025-01-06,48.89,48.9,48.88,48.9,230145.0
2025-01-07,48.9,48.9,48.89,48.9,62778.0
2025-01-08,48.91,48.91,48.9,48.9,106676.0
2025-01-09,48.91,48.91,48.9,48.91,19619.0
2025-01-10,48.92,48.92,48.91,48.92,37033.0
2025-01-13,48.91,48.92,48.91,48.92,173583.0
2025-01-14,48.92,48.93,48.92,48.93,55126.0
2025-01-15,48.92,48.93,48.92,48.93,38325.0
2025-01-16,48.93,48.935,48.93,48.935,137848.0
2025-01-17,48.945,48.945,48.935,48.945,43111.0
2025-01-20,48.945,48.945,48.935,48.935,30101.0
2025-01-21,48.955,48.955,48.945,48.945,41264.0
2025-01-22,48.955,48.955,48.945,48.955,79625.0
2025-01-23,48.955,48.965,48.955,48.965,188182.0
2025-01-24,48.965,48.975,48.965,48.975,88708.0
2025-01-27,48.98,48.98,48.97,48.97,102796.0
2025-01-28,48.98,48.98,48.97,48.98,81022.0
2025-01-29,48.98,48.99,48.98,48.98,39621.0
2025-01-30,48.99,48.99,48.98,48.99,49514.0
2025-01-31,48.99,49.0,48.99,49.0,72174.0
2025-02-03,48.99,49.01,48.99,49.0,241143.0
2025-02-04,49.01,49.01,49.0,49.01,58265.0
2025-02-05,49.01,49.01,49.0,49.01,30825.0
2025-02-06,49.01,49.02,49.01,49.02,54861.0
2025-02-07,49.02,49.03,49.02,49.03,44954.0
2025-02-10,49.03,49.03,49.02,49.02,45057.0
2025-02-11,49.03,49.03,49.02,49.03,42639.0
2025-02-12,49.03,49.04,49.03,49.04,29522.0
2025-02-13,49.03,49.04,49.03,49.04,25480.0
2025-02-14,49.06,49.06,49.05,49.06,34061.0
2025-02-18,49.06,49.06,49.05,49.06,92732.0
2025-02-19,49.06,49.07,49.06,49.07,51347.0
2025-02-20,49.06,49.07,49.06,49.07,25700.0
2025-02-21,49.07,49.08,49.07,49.08,252245.0
2025-02-24,49.075,49.085,49.065,49.085,62622.0
2025-02-25,49.085,49.085,49.075,49.085,119208.0
2025-02-26,49.085,49.095,49.085,49.085,35182.0
2025-02-27,49.085,49.095,49.085,49.095,31248.0
2025-02-28,49.105,49.105,49.095,49.105,42419.0
2025-03-03,49.115,49.115,49.105,49.115,67392.0
2025-03-04,49.115,49.115,49.105,49.115,60072.0
2025-03-05,49.115,49.115,49.105,49.115,82038.0
2025-03-06,49.125,49.125,49.115,49.115,30552.0
2025-03-07,49.135,49.135,49.125,49.135,72310.0
2025-03-10,49.135,49.135,49.125,49.135,65483.0
2025-03-11,49.135,49.145,49.135,49.135,154931.0
2025-03-12,49.145,49.145,49.135,49.145,82181.0
2025-03-13,49.145,49.145,49.135,49.145,48284.0
2025-03-14,49.145,49.155,49.145,49.155,132905.0
2025-03-17,49.165,49.165,49.155,49.165,62183.0
2025-03-18,49.155,49.165,49.155,49.165,122785.0
2025-03-19,49.165,49.165,49.155,49.165,233849.0
2025-03-20,49.165,49.175,49.165,49.175,16343.0
2025-03-21,49.175,49.185,49.175,49.185,57494.0
2025-03-24,49.185,49.185,49.175,49.185,26600.0
2025-03-25,49.19,49.19,49.18,49.18,71945.0
2025-03-26,49.18,49.19,49.18,49.19,50415.0
2025-03-27,49.2,49.2,49.19,49.2,28299.0
2025-03-28,49.2,49.21,49.2,49.21,23471.0
2025-03-31,49.21,49.21,49.2,49.21,52147.0
2025-04-01,49.22,49.22,49.21,49.22,68744.0
2025-04-02,49.21,49.22,49.21,49.21,31599.0
2025-04-03,49.21,49.22,49.21,49.22,70792.0
2025-04-04,49.22,49.23,49.22,49.23,105518.0
2025-04-07,49.23,49.24,49.23,49.23,115095.0
2025-04-08,49.23,49.24,49.23,49.23,62749.0
2025-04-09,49.24,49.24,49.23,49.24,54959.0
2025-04-10,49.25,49.25,49.24,49.24,22675.0
2025-04-11,49.25,49.26,49.25,49.26,129257.0
2025-04-14,49.26,49.26,49.25,49.26,50681.0
2025-04-15,49.25,49.26,49.25,49.26,178269.0
2025-04-16,49.26,49.27,49.26,49.26,88840.0
2025-04-17,49.26,49.29,49.26,49.27,164055.0
2025-04-21,49.29,49.29,49.28,49.29,51846.0
2025-04-22,49.28,49.29,49.28,49.29,40819.0
2025-04-23,49.28,49.29,49.28,49.29,41239.0
2025-04-24,49.295,49.295,49.285,49.295,42983.0
2025-04-25,49.295,49.305,49.295,49.295,57241.0
2025-04-28,49.295,49.305,49.295,49.305,72415.0
2025-04-29,49.315,49.315,49.305,49.315,49155.0
2025-04-30,49.315,49.315,49.305,49.315,37444.0
2025-05-01,49.315,49.315,49.305,49.315,53575.0
2025-05-02,49.335,49.335,49.315,49.335,100982.0
2025-05-05,49.335,49.335,49.325,49.335,45197.0
2025-05-06,49.335,49.335,49.325,49.335,36158.0
2025-05-07,49.325,49.335,49.325,49.335,49501.0
2025-05-08,49.335,49.345,49.335,49.345,30139.0
2025-05-09,49.355,49.355,49.345,49.355,38561.0
2025-05-12,49.345,49.355,49.345,49.355,35818.0
2025-05-13,49.355,49.365,49.355,49.355,31311.0
2025-05-14,49.355,49.365,49.355,49.365,35516.0
2025-05-15,49.365,49.365,49.355,49.365,25349.0
2025-05-16,49.365,49.38,49.365,49.37,36412.0
2025-05-20,49.38,49.38,49.37,49.38,35780.0
2025-05-21,49.38,49.38,49.37,49.38,46210.0
2025-05-22,49.38,49.39,49.38,49.39,30802.0
2025-05-23,49.39,49.4,49.39,49.4,232839.0
2025-05-26,49.4,49.4,49.39,49.4,55216.0
2025-05-27,49.405,49.405,49.395,49.405,91270.0
2025-05-28,49.405,49.41,49.405,49.405,44316.0
2025-05-29,49.41,49.41,49.405,49.41,24026.0
2025-05-30,49.42,49.42,49.41,49.42,27668.0
2025-06-02,49.41,49.42,49.41,49.42,43783.0
2025-06-03,49.42,49.43,49.42,49.43,37022.0
2025-06-04,49.42,49.43,49.42,49.43,25012.0
2025-06-05,49.44,49.44,49.43,49.44,50417.0
2025-06-06,49.43,49.44,49.43,49.44,49863.0
2025-06-09,49.45,49.45,49.44,49.45,36687.0
2025-06-10,49.45,49.45,49.44,49.45,29504.0
2025-06-11,49.45,49.46,49.45,49.45,41674.0
2025-06-12,49.45,49.46,49.45,49.46,27225.0
2025-06-13,49.46,49.47,49.46,49.47,18596.0
2025-06-16,49.47,49.47,49.46,49.47,14307.0
2025-06-17,49.47,49.48,49.47,49.47,34590.0
2025-06-18,49.47,49.48,49.47,49.47,13291.0
2025-06-19,49.47,49.48,49.47,49.48,17616.0
2025-06-20,49.49,49.49,49.48,49.49,46204.0
2025-06-23,49.49,49.5,49.49,49.5,238605.0
2025-06-24,49.505,49.505,49.495,49.505,252364.0
2025-06-25,49.505,49.505,49.495,49.505,43433.0
2025-06-26,49.515,49.515,49.505,49.515,67284.0
2025-06-27,49.515,49.525,49.515,49.525,34495.0
2025-06-30,49.515,49.525,49.515,49.515,39275.0
2025-07-02,49.525,49.535,49.525,49.535,77511.0
2025-07-03,49.535,49.535,49.525,49.535,35745.0
2025-07-04,49.535,49.545,49.535,49.545,20349.0
2025-07-07,49.535,49.545,49.535,49.545,73859.0
2025-07-08,49.545,49.555,49.545,49.545,19992.0
2025-07-09,49.545,49.555,49.545,49.555,38740.0
2025-07-10,49.555,49.555,49.545,49.555,84651.0
2025-07-11,49.56,49.57,49.56,49.57,43481.0
2025-07-14,49.57,49.57,49.56,49.57,76582.0
2025-07-15,49.57,49.57,49.56,49.57,20873.0
2025-07-16,49.58,49.58,49.57,49.58,49939.0
2025-07-17,49.57,49.58,49.57,49.58,37708.0
2025-07-18,49.58,49.59,49.58,49.59,58130.0
2025-07-21,49.58,49.59,49.58,49.59,45533.0
2025-07-22,49.59,49.6,49.59,49.6,260946.0
2025-07-23,49.59,49.6,49.59,49.6,18654.0
2025-07-24,49.6,49.6,49.59,49.6,57324.0
2025-07-25,49.62,49.62,49.61,49.62,38747.0
2025-07-28,49.62,49.62,49.61,49.62,35909.0
2025-07-29,49.62,49.62,49.61,49.62,36357.0
2025-07-30,49.62,49.63,49.62,49.63,30729.0
2025-07-31,49.62,49.63,49.62,49.63,21719.0
2025-08-01,49.65,49.65,49.63,49.63,25992.0
2025-08-05,49.65,49.65,49.64,49.64,36059.0
2025-08-06,49.65,49.65,49.64,49.65,20945.0
2025-08-07,49.66,49.66,49.65,49.65,37666.0
2025-08-08,49.67,49.67,49.66,49.66,15339.0
2025-08-11,49.66,49.67,49.66,49.67,23407.0
2025-08-12,49.67,49.67,49.66,49.67,23398.0
2025-08-13,49.67,49.68,49.67,49.67,55076.0
2025-08-14,49.68,49.68,49.67,49.67,24389.0
2025-08-15,49.68,49.69,49.68,49.69,21329.0
2025-08-18,49.69,49.69,49.68,49.69,35829.0
2025-08-19,49.69,49.7,49.69,49.7,22996.0
2025-08-20,49.69,49.7,49.69,49.7,50086.0
2025-08-21,49.69,49.7,49.69,49.7,69747.0
2025-08-22,49.7,49.72,49.7,49.71,270067.0
2025-08-25,49.715,49.715,49.705,49.705,272016.0
2025-08-26,49.725,49.725,49.715,49.715,51641.0
2025-08-27,49.715,49.725,49.715,49.725,28761.0
2025-08-28,49.715,49.725,49.715,49.725,27960.0
2025-08-29,49.725,49.745,49.725,49.735,135879.0
2025-09-02,49.735,49.745,49.735,49.735,18196.0
2025-09-03,49.745,49.745,49.735,49.745,33851.0
2025-09-04,49.745,49.755,49.745,49.755,86018.0
2025-09-05,49.755,49.765,49.755,49.755,23978.0
2025-09-08,49.755,49.765,49.755,49.765,41507.0
2025-09-09,49.755,49.765,49.755,49.765,46012.0
2025-09-10,49.765,49.775,49.765,49.775,45917.0
2025-09-11,49.765,49.775,49.765,49.765,36094.0
2025-09-12,49.775,49.785,49.775,49.785,54715.0
2025-09-15,49.785,49.785,49.775,49.785,88546.0
2025-09-16,49.785,49.795,49.785,49.795,27760.0
2025-09-17,49.785,49.795,49.785,49.795,35288.0
2025-09-18,49.785,49.795,49.785,49.795,29163.0
2025-09-19,49.795,49.805,49.795,49.805,26796.0
2025-09-22,49.805,49.815,49.805,49.805,303074.0
2025-09-23,49.815,49.815,49.805,49.805,30746.0
2025-09-24,49.805,49.815,49.805,49.815,72374.0
2025-09-25,49.805,49.815,49.805,49.815,37662.0
2025-09-26,49.815,49.825,49.815,49.825,26968.0
2025-09-29,49.825,49.835,49.825,49.825,79094.0
2025-09-30,49.825,49.835,49.825,49.835,18958.0
2025-10-01,49.825,49.835,49.825,49.835,25077.0
2025-10-02,49.835,49.845,49.835,49.845,30546.0
2025-10-03,49.845,49.855,49.845,49.845,26883.0
2025-10-06,49.855,49.855,49.845,49.845,39771.0
2025-10-07,49.845,49.855,49.845,49.855,27693.0
2025-10-08,49.855,49.865,49.855,49.855,59916.0
2025-10-09,49.855,49.865,49.855,49.865,15504.0
2025-10-10,49.865,49.875,49.865,49.875,30599.0
2025-10-14,49.865,49.875,49.865,49.875,22869.0
2025-10-15,49.875,49.885,49.875,49.885,37802.0
2025-10-16,49.875,49.885,49.875,49.875,19491.0
2025-10-17,49.885,49.895,49.885,49.885,45036.0
2025-10-20,49.885,49.895,49.885,49.895,31164.0
2025-10-21,49.895,49.905,49.895,49.905,44418.0
2025-10-22,49.905,49.905,49.895,49.905,32330.0
2025-10-23,49.905,49.905,49.895,49.905,36141.0
2025-10-24,49.905,49.915,49.905,49.905,187176.0
2025-10-27,49.925,49.925,49.915,49.925,154860.0
2025-10-28,49.925,49.925,49.915,49.925,38690.0
2025-10-29,49.915,49.925,49.915,49.925,22967.0
2025-10-30,49.925,49.925,49.915,49.925,46888.0
2025-10-31,49.935,49.935,49.925,49.935,42371.0
2025-11-03,49.935,49.945,49.935,49.935,42638.0
2025-11-04,49.945,49.945,49.935,49.935,21473.0
2025-11-05,49.935,49.945,49.935,49.945,29191.0
2025-11-06,49.935,49.945,49.935,49.945,35201.0
2025-11-07,49.945,49.955,49.945,49.955,65630.0
2025-11-10,49.955,49.965,49.955,49.965,82098.0
2025-11-11,49.965,49.965,49.955,49.965,57055.0
2025-11-12,49.965,49.965,49.955,49.965,21606.0
2025-11-13,49.965,49.965,49.955,49.955,38468.0
2025-11-14,49.965,49.975,49.965,49.975,31618.0
2025-11-17,49.975,49.985,49.975,49.975,34968.0
2025-11-18,49.975,49.985,49.975,49.985,21746.0
2025-11-19,49.975,49.985,49.975,49.985,60753.0
2025-11-20,49.985,49.985,49.975,49.985,26226.0
2025-11-21,49.985,49.995,49.985,49.995,77953.0
2025-11-24,50.0,50.0,49.99,50.0,82983.0
2025-11-25,49.99,50.0,49.99,50.0,27193.0
2025-11-26,50.0,50.01,50.0,50.01,43221.0