Date,Open,High,Low,Close,Volume
2022-10-12,43.755,43.755,43.735,43.755,15390.0
2022-10-13,43.735,43.755,43.735,43.755,1422.0
2022-10-14,43.755,43.765,43.745,43.765,9440.0
2022-10-17,43.745,43.77,43.745,43.755,5211.0
2022-10-18,43.78,43.78,43.765,43.77,1703.0
2022-10-19,43.79,43.79,43.77,43.77,17515.0
2022-10-20,43.78,43.78,43.77,43.77,13600.0
2022-10-21,43.78,43.79,43.78,43.78,5277.0
2022-10-24,43.805,43.805,43.79,43.805,12450.0
2022-10-25,43.8,43.805,43.8,43.8,7540.0
2022-10-26,43.805,43.815,43.79,43.815,15443.0
2022-10-27,43.825,43.825,43.805,43.815,17476.0
2022-10-28,43.825,43.825,43.815,43.825,18978.0
2022-10-31,43.835,43.835,43.825,43.835,13400.0
2022-11-01,43.84,43.84,43.825,43.84,4595.0
2022-11-02,43.85,43.85,43.835,43.835,19450.0
2022-11-03,43.85,43.85,43.835,43.835,48036.0
2022-11-04,43.84,43.86,43.84,43.86,11756.0
2022-11-07,43.87,43.87,43.85,43.85,7004.0
2022-11-08,43.86,43.87,43.86,43.87,10700.0
2022-11-09,43.86,43.875,43.86,43.87,13900.0
2022-11-10,43.875,43.885,43.875,43.885,11164.0
2022-11-11,43.895,43.895,43.87,43.875,32717.0
2022-11-14,43.885,43.895,43.885,43.885,19221.0
2022-11-15,43.91,43.91,43.895,43.905,28779.0
2022-11-16,43.905,43.905,43.895,43.895,14100.0
2022-11-17,43.905,43.91,43.905,43.905,10650.0
2022-11-18,43.92,43.92,43.91,43.91,4203.0
2022-11-21,43.94,43.94,43.92,43.92,37212.0
2022-11-22,43.94,43.94,43.92,43.92,8348.0
2022-11-23,43.945,43.945,43.93,43.93,7520.0
2022-11-24,43.94,43.945,43.93,43.94,31825.0
2022-11-25,43.965,43.965,43.94,43.945,5100.0
2022-11-28,43.975,43.975,43.945,43.955,116946.0
2022-11-29,43.975,43.975,43.955,43.965,19700.0
2022-11-30,43.965,43.98,43.965,43.975,12822.0
2022-12-01,43.965,43.98,43.965,43.975,24282.0
2022-12-02,43.99,43.99,43.98,43.98,8900.0
2022-12-05,44.01,44.01,43.98,43.98,41927.0
2022-12-06,44.01,44.01,43.99,44.01,14100.0
2022-12-07,44.015,44.015,44.0,44.01,37201.0
2022-12-08,44.015,44.015,44.0,44.015,15301.0
2022-12-09,44.01,44.025,44.01,44.025,23200.0
2022-12-12,44.045,44.045,44.015,44.025,45972.0
2022-12-13,44.025,44.035,44.025,44.035,18700.0
2022-12-14,44.05,44.05,44.035,44.045,29979.0
2022-12-15,44.045,44.05,44.035,44.045,27905.0
2022-12-16,44.06,44.06,44.045,44.05,21701.0
2022-12-19,44.08,44.08,44.06,44.07,80889.0
2022-12-20,44.08,44.08,44.06,44.07,23326.0
2022-12-21,44.08,44.085,44.07,44.085,31988.0
2022-12-22,44.085,44.085,44.08,44.085,17560.0
2022-12-23,44.105,44.105,44.085,44.095,173827.0
2022-12-28,44.265,44.265,44.105,44.125,91965.0
2022-12-29,44.13,44.13,44.13,44.13,21100.0
2022-12-30,44.15,44.16,44.14,44.16,15284.0
2023-01-03,44.175,44.175,44.15,44.165,46376.0
2023-01-04,44.16,44.16,44.15,44.16,25913.0
2023-01-05,44.16,44.165,44.15,44.165,25446.0
2023-01-06,44.185,44.185,44.15,44.165,87372.0
2023-01-09,44.185,44.195,44.165,44.175,51317.0
2023-01-10,44.185,44.185,44.175,44.185,50780.0
2023-01-11,44.195,44.195,44.185,44.195,42386.0
2023-01-12,44.185,44.2,44.185,44.195,52159.0
2023-01-13,44.2,44.2,44.195,44.195,35924.0
2023-01-16,44.21,44.22,44.2,44.22,40691.0
2023-01-17,44.23,44.23,44.21,44.22,31700.0
2023-01-18,44.23,44.23,44.22,44.23,25746.0
2023-01-19,44.22,44.235,44.22,44.235,33330.0
2023-01-20,44.245,44.245,44.235,44.245,19643.0
2023-01-23,44.265,44.265,44.245,44.245,89661.0
2023-01-24,44.265,44.265,44.245,44.255,25316.0
2023-01-25,44.275,44.275,44.255,44.275,29642.0
2023-01-26,44.275,44.275,44.265,44.275,15396.0
2023-01-27,44.28,44.28,44.275,44.28,131388.0
2023-01-30,44.3,44.31,44.29,44.31,111709.0
2023-01-31,44.325,44.325,44.29,44.31,94974.0
2023-02-01,44.315,44.315,44.31,44.315,75550.0
2023-02-02,44.315,44.315,44.3,44.315,63453.0
2023-02-03,44.325,44.325,44.315,44.325,88606.0
2023-02-06,44.345,44.345,44.325,44.345,80627.0
2023-02-07,44.345,44.345,44.335,44.345,50022.0
2023-02-08,44.355,44.355,44.345,44.355,71450.0
2023-02-09,44.36,44.36,44.345,44.355,58686.0
2023-02-10,44.36,44.36,44.355,44.36,42936.0
2023-02-13,44.38,44.38,44.36,44.37,47625.0
2023-02-14,44.39,44.39,44.37,44.39,31852.0
2023-02-15,44.395,44.395,44.38,44.395,54166.0
2023-02-16,44.395,44.395,44.39,44.39,25677.0
2023-02-17,44.405,44.425,44.39,44.425,78776.0
2023-02-21,44.425,44.425,44.405,44.415,47386.0
2023-02-22,44.415,44.43,44.415,44.43,61790.0
2023-02-23,44.44,44.44,44.425,44.43,46812.0
2023-02-24,44.45,44.45,44.44,44.45,151302.0
2023-02-27,44.46,44.46,44.45,44.46,62304.0
2023-02-28,44.46,44.47,44.46,44.47,64925.0
2023-03-01,44.47,44.475,44.46,44.475,45260.0
2023-03-02,44.475,44.475,44.47,44.475,51261.0
2023-03-03,44.475,44.495,44.47,44.495,149522.0
2023-03-06,44.505,44.505,44.495,44.505,80748.0
2023-03-07,44.51,44.51,44.505,44.51,53695.0
2023-03-08,44.51,44.51,44.505,44.51,79105.0
2023-03-09,44.52,44.52,44.51,44.515,39731.0
2023-03-10,44.52,44.52,44.505,44.52,83186.0
2023-03-13,44.54,44.55,44.52,44.52,137992.0
2023-03-14,44.55,44.55,44.53,44.53,55472.0
2023-03-15,44.54,44.55,44.53,44.54,84396.0
2023-03-16,44.55,44.555,44.54,44.555,50601.0
2023-03-17,44.565,44.565,44.555,44.565,50004.0
2023-03-20,44.585,44.585,44.565,44.58,64194.0
2023-03-21,44.585,44.595,44.565,44.595,85353.0
2023-03-22,44.595,44.595,44.575,44.585,41660.0
2023-03-23,44.595,44.6,44.575,44.6,38533.0
2023-03-24,44.6,44.61,44.595,44.6,62834.0
2023-03-27,44.61,44.63,44.61,44.63,58253.0
2023-03-28,44.62,44.62,44.61,44.62,76350.0
2023-03-29,44.63,44.645,44.62,44.645,162597.0
2023-03-30,44.645,44.645,44.62,44.635,405867.0
2023-03-31,44.645,44.655,44.635,44.655,56721.0
2023-04-03,44.665,44.675,44.655,44.675,159570.0
2023-04-04,44.665,44.665,44.645,44.665,56559.0
2023-04-05,44.675,44.675,44.645,44.675,65460.0
2023-04-06,44.68,44.68,44.675,44.68,110839.0
2023-04-10,44.7,44.71,44.69,44.71,77854.0
2023-04-11,44.71,44.72,44.69,44.71,68138.0
2023-04-12,44.72,44.72,44.7,44.72,78032.0
2023-04-13,44.72,44.72,44.71,44.72,110991.0
2023-04-14,44.71,44.735,44.7,44.725,48463.0
2023-04-17,44.745,44.745,44.72,44.745,50343.0
2023-04-18,44.745,44.745,44.735,44.745,43477.0
2023-04-19,44.745,44.755,44.725,44.745,59224.0
2023-04-20,44.76,44.76,44.755,44.76,48805.0
2023-04-21,44.76,44.76,44.745,44.76,73236.0
2023-04-24,44.79,44.79,44.77,44.78,85384.0
2023-04-25,44.79,44.79,44.76,44.76,96803.0
2023-04-26,44.8,44.8,44.79,44.79,148350.0
2023-04-27,44.8,44.805,44.79,44.8,111916.0
2023-04-28,44.805,44.805,44.8,44.805,79037.0
2023-05-01,44.825,44.825,44.805,44.825,105955.0
2023-05-02,44.825,44.835,44.815,44.825,90735.0
2023-05-03,44.835,44.835,44.825,44.835,108510.0
2023-05-04,44.845,44.845,44.835,44.845,109739.0
2023-05-05,44.85,44.85,44.845,44.85,90991.0
2023-05-08,44.87,44.87,44.85,44.86,85159.0
2023-05-09,44.87,44.87,44.86,44.87,73405.0
2023-05-10,44.88,44.88,44.85,44.86,82440.0
2023-05-11,44.86,44.88,44.85,44.86,434179.0
2023-05-12,44.87,44.89,44.86,44.89,35693.0
2023-05-15,44.905,44.905,44.88,44.895,80584.0
2023-05-16,44.905,44.905,44.89,44.9,64460.0
2023-05-17,44.905,44.915,44.895,44.91,57869.0
2023-05-18,44.925,44.925,44.915,44.915,61467.0
2023-05-19,44.915,44.95,44.915,44.95,105480.0
2023-05-23,44.95,44.95,44.935,44.95,145857.0
2023-05-24,44.96,44.96,44.95,44.95,96801.0
2023-05-25,44.95,44.96,44.94,44.96,105189.0
2023-05-26,44.96,44.97,44.95,44.95,104888.0
2023-05-29,44.97,44.97,44.96,44.97,87742.0
2023-05-30,44.99,44.99,44.98,44.99,161880.0
2023-05-31,45.0,45.0,44.98,44.99,172574.0
2023-06-01,45.0,45.01,44.99,45.0,119645.0
2023-06-02,45.01,45.02,44.99,45.01,173424.0
2023-06-05,45.025,45.025,45.02,45.02,63776.0
2023-06-06,45.025,45.025,45.01,45.02,321614.0
2023-06-07,45.025,45.045,45.025,45.045,43363.0
2023-06-08,45.045,45.045,45.025,45.045,85093.0
2023-06-09,45.045,45.055,45.025,45.025,76526.0
2023-06-12,45.045,45.065,45.045,45.065,74451.0
2023-06-13,45.07,45.07,45.045,45.065,70812.0
2023-06-14,45.08,45.08,45.055,45.07,54932.0
2023-06-15,45.08,45.08,45.065,45.08,54811.0
2023-06-16,45.07,45.1,45.07,45.1,49370.0
2023-06-19,45.11,45.11,45.08,45.1,75948.0
2023-06-20,45.12,45.12,45.09,45.09,75541.0
2023-06-21,45.12,45.12,45.1,45.11,55267.0
2023-06-22,45.125,45.125,45.11,45.11,44279.0
2023-06-23,45.125,45.135,45.11,45.125,89165.0
2023-06-26,45.145,45.145,45.125,45.125,65269.0
2023-06-27,45.145,45.145,45.125,45.135,132740.0
2023-06-28,45.16,45.16,45.13,45.16,202818.0
2023-06-29,45.165,45.165,45.16,45.165,66038.0
2023-06-30,45.175,45.195,45.165,45.195,61919.0
2023-07-04,45.195,45.195,45.175,45.175,79408.0
2023-07-05,45.195,45.205,45.185,45.195,62086.0
2023-07-06,45.21,45.21,45.185,45.205,69982.0
2023-07-07,45.21,45.22,45.195,45.22,83164.0
2023-07-10,45.23,45.23,45.21,45.22,64391.0
2023-07-11,45.23,45.24,45.22,45.23,81104.0
2023-07-12,45.23,45.24,45.22,45.22,73568.0
2023-07-13,45.24,45.25,45.185,45.24,59522.0
2023-07-14,45.26,45.26,45.24,45.26,61854.0
2023-07-17,45.265,45.265,45.25,45.25,90463.0
2023-07-18,45.265,45.275,45.26,45.275,71843.0
2023-07-19,45.275,45.285,45.265,45.275,85136.0
2023-07-20,45.295,45.295,45.265,45.295,60867.0
2023-07-21,45.295,45.295,45.275,45.295,81105.0
2023-07-24,45.305,45.31,45.295,45.31,77689.0
2023-07-25,45.305,45.31,45.295,45.305,78113.0
2023-07-26,45.31,45.31,45.305,45.31,116373.0
2023-07-27,45.335,45.335,45.325,45.335,143550.0
2023-07-28,45.335,45.345,45.325,45.335,171862.0
2023-07-31,45.36,45.36,45.345,45.355,118583.0
2023-08-01,45.36,45.37,45.355,45.355,78495.0
2023-08-02,45.37,45.37,45.355,45.37,75480.0
2023-08-03,45.38,45.38,45.36,45.37,93374.0
2023-08-04,45.425,45.435,45.38,45.425,77586.0
2023-08-08,45.415,45.415,45.38,45.39,96023.0
2023-08-09,45.4,45.405,45.39,45.405,65961.0
2023-08-10,45.415,45.415,45.4,45.405,109101.0
2023-08-11,45.425,45.425,45.405,45.415,69698.0
2023-08-14,45.445,45.445,45.425,45.445,68269.0
2023-08-15,45.445,45.455,45.435,45.445,57023.0
2023-08-16,45.455,45.455,45.435,45.455,83939.0
2023-08-17,45.46,45.47,45.445,45.47,136299.0
2023-08-18,45.47,45.47,45.455,45.46,137310.0
2023-08-21,45.47,45.48,45.46,45.48,169216.0
2023-08-22,45.48,45.49,45.47,45.48,105229.0
2023-08-23,45.49,45.49,45.48,45.49,50888.0
2023-08-24,45.49,45.5,45.48,45.49,42802.0
2023-08-25,45.49,45.5,45.49,45.5,128262.0
2023-08-28,45.505,45.515,45.505,45.515,112047.0
2023-08-29,45.54,45.54,45.52,45.54,420244.0
2023-08-30,45.55,45.55,45.52,45.53,215122.0
2023-08-31,45.55,45.55,45.53,45.54,74872.0
2023-09-01,45.55,45.56,45.54,45.55,138966.0
2023-09-05,45.575,45.585,45.56,45.575,258442.0
2023-09-06,45.575,45.575,45.565,45.575,115137.0
2023-09-07,45.585,45.585,45.575,45.585,74131.0
2023-09-08,45.585,45.595,45.585,45.585,75914.0
2023-09-11,45.605,45.61,45.595,45.61,94273.0
2023-09-12,45.61,45.61,45.605,45.605,52296.0
2023-09-13,45.61,45.62,45.61,45.62,86946.0
2023-09-14,45.63,45.63,45.62,45.62,80068.0
2023-09-15,45.64,45.64,45.63,45.64,70289.0
2023-09-18,45.65,45.66,45.64,45.65,96623.0
2023-09-19,45.66,45.66,45.65,45.66,84628.0
2023-09-20,45.665,45.665,45.66,45.66,50610.0
2023-09-21,45.665,45.675,45.66,45.665,46050.0
2023-09-22,45.675,45.685,45.665,45.675,293247.0
2023-09-25,45.685,45.695,45.685,45.695,56558.0
2023-09-26,45.695,45.705,45.695,45.705,165711.0
2023-09-27,45.715,45.715,45.7,45.71,396743.0
2023-09-28,45.71,45.715,45.71,45.715,147202.0
2023-09-29,45.725,45.725,45.715,45.725,227294.0
2023-10-02,45.745,45.745,45.725,45.735,98801.0
2023-10-03,45.755,45.755,45.735,45.755,96235.0
2023-10-04,45.755,45.755,45.745,45.755,90689.0
2023-10-05,45.765,45.765,45.755,45.755,183230.0
2023-10-06,45.77,45.77,45.755,45.765,259007.0
2023-10-10,45.79,45.79,45.78,45.78,89269.0
2023-10-11,45.8,45.8,45.79,45.8,90007.0
2023-10-12,45.81,45.81,45.8,45.8,57412.0
2023-10-13,45.8,45.81,45.8,45.81,186061.0
2023-10-16,45.835,45.835,45.82,45.835,92049.0
2023-10-17,45.835,45.835,45.825,45.825,119726.0
2023-10-18,45.835,45.845,45.835,45.84,76359.0
2023-10-19,45.845,45.855,45.845,45.845,78979.0
2023-10-20,45.855,45.855,45.845,45.845,79196.0
2023-10-23,45.865,45.875,45.865,45.875,115050.0
2023-10-24,45.875,45.88,45.875,45.88,120767.0
2023-10-25,45.88,45.89,45.88,45.89,103190.0
2023-10-26,45.89,45.89,45.88,45.88,132912.0
2023-10-27,45.915,45.915,45.895,45.895,180477.0
2023-10-30,45.925,45.925,45.915,45.92,107929.0
2023-10-31,45.925,45.925,45.915,45.925,74929.0
2023-11-01,45.935,45.935,45.925,45.925,195325.0
2023-11-02,45.94,45.94,45.935,45.94,119855.0
2023-11-03,45.94,45.95,45.94,45.945,198627.0
2023-11-06,45.97,45.97,45.96,45.965,94181.0
2023-11-07,45.97,45.97,45.96,45.96,80642.0
2023-11-08,45.97,45.98,45.97,45.98,81896.0
2023-11-09,45.99,45.99,45.98,45.99,56801.0
2023-11-10,45.99,45.995,45.98,45.99,79544.0
2023-11-13,46.015,46.015,46.005,46.005,71173.0
2023-11-14,46.015,46.015,46.005,46.015,62441.0
2023-11-15,46.015,46.025,46.015,46.025,75436.0
2023-11-16,46.025,46.035,46.025,46.025,103080.0
2023-11-17,46.035,46.035,46.025,46.035,73733.0
2023-11-20,46.055,46.06,46.055,46.055,85596.0
2023-11-21,46.06,46.06,46.055,46.06,107320.0
2023-11-22,46.06,46.07,46.06,46.07,58197.0
2023-11-23,46.07,46.08,46.07,46.08,73832.0
2023-11-24,46.08,46.08,46.07,46.08,73847.0
2023-11-27,46.09,46.1,46.09,46.1,162101.0
2023-11-28,46.11,46.11,46.105,46.11,128363.0
2023-11-29,46.11,46.11,46.105,46.11,122262.0
2023-11-30,46.11,46.12,46.11,46.11,153334.0
2023-12-01,46.13,46.13,46.12,46.12,88191.0
2023-12-04,46.14,46.15,46.14,46.14,686774.0
2023-12-05,46.16,46.16,46.15,46.15,140404.0
2023-12-06,46.16,46.16,46.15,46.16,74776.0
2023-12-07,46.17,46.17,46.16,46.17,82755.0
2023-12-08,46.175,46.175,46.17,46.17,73751.0
2023-12-11,46.185,46.195,46.185,46.185,78841.0
2023-12-12,46.195,46.205,46.195,46.195,104280.0
2023-12-13,46.195,46.205,46.195,46.205,128707.0
2023-12-14,46.205,46.215,46.205,46.215,116234.0
2023-12-15,46.225,46.225,46.215,46.215,77961.0
2023-12-18,46.235,46.24,46.235,46.235,91356.0
2023-12-19,46.25,46.25,46.24,46.25,101504.0
2023-12-20,46.25,46.25,46.24,46.25,85537.0
2023-12-21,46.26,46.26,46.25,46.25,118358.0
2023-12-22,46.26,46.27,46.26,46.27,132411.0
2023-12-27,46.295,46.295,46.285,46.295,96589.0
2023-12-28,46.305,46.305,46.295,46.295,120434.0
2023-12-29,46.315,46.315,46.305,46.305,83290.0
2024-01-02,46.335,46.345,46.335,46.335,98385.0
2024-01-03,46.335,46.345,46.335,46.345,114522.0
2024-01-04,46.35,46.35,46.345,46.35,150810.0
2024-01-05,46.35,46.36,46.35,46.35,79296.0
2024-01-08,46.38,46.38,46.37,46.37,99376.0
2024-01-09,46.39,46.39,46.38,46.38,69818.0
2024-01-10,46.39,46.39,46.38,46.39,68067.0
2024-01-11,46.39,46.4,46.39,46.4,66935.0
2024-01-12,46.4,46.41,46.4,46.4,93853.0
2024-01-15,46.415,46.425,46.415,46.425,188263.0
2024-01-16,46.425,46.425,46.415,46.425,67483.0
2024-01-17,46.425,46.435,46.425,46.435,80027.0
2024-01-18,46.445,46.445,46.435,46.435,68525.0
2024-01-19,46.445,46.455,46.445,46.45,117692.0
2024-01-22,46.475,46.475,46.465,46.475,89520.0
2024-01-23,46.475,46.475,46.465,46.475,68051.0
2024-01-24,46.475,46.48,46.475,46.475,82900.0
2024-01-25,46.48,46.49,46.48,46.49,91982.0
2024-01-26,46.49,46.5,46.49,46.49,157951.0
2024-01-29,46.52,46.52,46.51,46.52,168983.0
2024-01-30,46.52,46.52,46.51,46.52,182368.0
2024-01-31,46.53,46.53,46.52,46.53,160791.0
2024-02-01,46.54,46.54,46.53,46.54,104275.0
2024-02-02,46.54,46.54,46.53,46.54,155568.0
2024-02-05,46.555,46.565,46.555,46.56,110127.0
2024-02-06,46.565,46.565,46.555,46.565,79867.0
2024-02-07,46.575,46.575,46.565,46.575,71713.0
2024-02-08,46.575,46.585,46.575,46.575,80864.0
2024-02-09,46.575,46.585,46.575,46.585,84498.0
2024-02-12,46.595,46.61,46.595,46.61,103742.0
2024-02-13,46.61,46.61,46.605,46.61,124412.0
2024-02-14,46.61,46.62,46.61,46.62,83345.0
2024-02-15,46.62,46.63,46.62,46.62,101601.0
2024-02-16,46.63,46.63,46.62,46.63,173923.0
2024-02-20,46.66,46.66,46.65,46.66,126782.0
2024-02-21,46.67,46.67,46.66,46.67,53913.0
2024-02-22,46.67,46.68,46.66,46.68,135554.0
2024-02-23,46.68,46.68,46.67,46.68,209418.0
2024-02-26,46.685,46.695,46.685,46.695,113237.0
2024-02-27,46.71,46.71,46.7,46.71,246854.0
2024-02-28,46.71,46.71,46.7,46.71,154853.0
2024-02-29,46.72,46.72,46.71,46.72,127682.0
2024-03-01,46.73,46.73,46.72,46.73,258500.0
2024-03-04,46.75,46.75,46.74,46.75,144142.0
2024-03-05,46.74,46.75,46.74,46.75,164005.0
2024-03-06,46.755,46.755,46.75,46.755,97742.0
2024-03-07,46.765,46.765,46.755,46.755,89074.0
2024-03-08,46.765,46.765,46.755,46.765,93272.0
2024-03-11,46.795,46.795,46.785,46.795,129372.0
2024-03-12,46.795,46.795,46.785,46.795,122618.0
2024-03-13,46.805,46.805,46.795,46.805,75604.0
2024-03-14,46.805,46.815,46.805,46.815,98198.0
2024-03-15,46.815,46.815,46.805,46.815,154779.0
2024-03-18,46.825,46.83,46.825,46.83,249834.0
2024-03-19,46.84,46.84,46.83,46.83,104123.0
2024-03-20,46.85,46.85,46.84,46.84,69469.0
2024-03-21,46.85,46.86,46.85,46.86,141296.0
2024-03-22,46.86,46.86,46.85,46.86,133380.0
2024-03-25,46.88,46.88,46.87,46.88,158340.0
2024-03-26,46.88,46.89,46.88,46.88,147285.0
2024-03-27,46.895,46.895,46.885,46.895,491804.0
2024-03-28,46.9,46.91,46.895,46.91,136925.0
2024-04-01,46.94,46.95,46.94,46.94,121576.0
2024-04-02,46.94,46.94,46.92,46.93,126972.0
2024-04-03,46.94,46.94,46.93,46.93,124148.0
2024-04-04,46.95,46.95,46.94,46.94,78309.0
2024-04-05,46.95,46.95,46.94,46.95,127844.0
2024-04-08,46.96,46.975,46.96,46.97,80886.0
2024-04-09,46.975,46.975,46.97,46.975,79693.0
2024-04-10,46.985,46.985,46.975,46.975,129157.0
2024-04-11,46.985,46.995,46.985,46.985,112491.0
2024-04-12,46.995,46.995,46.985,46.995,120649.0
2024-04-15,47.005,47.015,47.005,47.01,110149.0
2024-04-16,47.015,47.025,47.015,47.025,94311.0
2024-04-17,47.035,47.035,47.025,47.025,72944.0
2024-04-18,47.025,47.035,47.025,47.035,99900.0
2024-04-19,47.035,47.045,47.035,47.045,56418.0
2024-04-22,47.06,47.06,47.055,47.055,130197.0
2024-04-23,47.06,47.07,47.06,47.07,115143.0
2024-04-24,47.07,47.08,47.07,47.07,116456.0
2024-04-25,47.07,47.08,47.07,47.08,209975.0
2024-04-26,47.085,47.095,47.075,47.095,638564.0
2024-04-29,47.115,47.115,47.105,47.105,189996.0
2024-04-30,47.115,47.115,47.105,47.115,176824.0
2024-05-01,47.125,47.125,47.115,47.125,131777.0
2024-05-02,47.135,47.135,47.125,47.135,141505.0
2024-05-03,47.135,47.135,47.125,47.135,197720.0
2024-05-06,47.15,47.15,47.14,47.15,157501.0
2024-05-07,47.16,47.16,47.15,47.15,94496.0
2024-05-08,47.16,47.17,47.16,47.17,102424.0
2024-05-09,47.17,47.17,47.16,47.17,127415.0
2024-05-10,47.18,47.18,47.17,47.18,132231.0
2024-05-13,47.2,47.2,47.19,47.2,117392.0
2024-05-14,47.2,47.21,47.2,47.21,152881.0
2024-05-15,47.2,47.22,47.2,47.21,125782.0
2024-05-16,47.22,47.22,47.21,47.22,122112.0
2024-05-17,47.225,47.225,47.22,47.22,123115.0
2024-05-21,47.245,47.255,47.245,47.245,168370.0
2024-05-22,47.245,47.255,47.245,47.255,95462.0
2024-05-23,47.255,47.265,47.255,47.255,142219.0
2024-05-24,47.265,47.275,47.265,47.275,110604.0
2024-05-27,47.285,47.295,47.285,47.285,259303.0
2024-05-28,47.295,47.295,47.285,47.295,162614.0
2024-05-29,47.295,47.305,47.295,47.295,249832.0
2024-05-30,47.305,47.305,47.3,47.305,277661.0
2024-05-31,47.315,47.315,47.305,47.315,224919.0
2024-06-03,47.335,47.335,47.325,47.325,93306.0
2024-06-04,47.345,47.345,47.335,47.345,136494.0
2024-06-05,47.345,47.345,47.335,47.335,140519.0
2024-06-06,47.355,47.355,47.345,47.345,119456.0
2024-06-07,47.355,47.365,47.355,47.355,113597.0
2024-06-10,47.375,47.385,47.375,47.375,194441.0
2024-06-11,47.385,47.385,47.375,47.385,177712.0
2024-06-12,47.395,47.395,47.385,47.395,104719.0
2024-06-13,47.395,47.4,47.395,47.395,119301.0
2024-06-14,47.395,47.4,47.395,47.4,294868.0
2024-06-17,47.42,47.43,47.42,47.43,266441.0
2024-06-18,47.42,47.43,47.42,47.43,147048.0
2024-06-19,47.44,47.44,47.43,47.44,113833.0
2024-06-20,47.44,47.44,47.43,47.44,179526.0
2024-06-21,47.44,47.45,47.44,47.45,182297.0
2024-06-24,47.46,47.47,47.46,47.47,192999.0
2024-06-25,47.48,47.48,47.47,47.48,86827.0
2024-06-26,47.48,47.48,47.47,47.48,148677.0
2024-06-27,47.49,47.49,47.48,47.49,298355.0
2024-06-28,47.49,47.495,47.49,47.49,98683.0
2024-07-02,47.515,47.585,47.515,47.545,327944.0
2024-07-03,47.525,47.525,47.515,47.525,110566.0
2024-07-04,47.525,47.535,47.525,47.525,114386.0
2024-07-05,47.535,47.535,47.525,47.535,163887.0
2024-07-08,47.545,47.555,47.545,47.555,160066.0
2024-07-09,47.555,47.565,47.555,47.555,89215.0
2024-07-10,47.565,47.575,47.555,47.575,110743.0
2024-07-11,47.575,47.575,47.565,47.575,170313.0
2024-07-12,47.585,47.585,47.575,47.585,148384.0
2024-07-15,47.59,47.6,47.59,47.6,166312.0
2024-07-16,47.6,47.6,47.59,47.6,167826.0
2024-07-17,47.6,47.61,47.6,47.6,162354.0
2024-07-18,47.61,47.62,47.61,47.62,173734.0
2024-07-19,47.62,47.63,47.61,47.63,139620.0
2024-07-22,47.64,47.64,47.63,47.64,108301.0
2024-07-23,47.65,47.65,47.64,47.65,101959.0
2024-07-24,47.66,47.66,47.65,47.65,150736.0
2024-07-25,47.66,47.66,47.65,47.66,229267.0
2024-07-26,47.66,47.67,47.66,47.66,144035.0
2024-07-29,47.68,47.69,47.68,47.69,237110.0
2024-07-30,47.695,47.695,47.69,47.69,263707.0
2024-07-31,47.695,47.695,47.69,47.695,137129.0
2024-08-01,47.705,47.705,47.695,47.695,195530.0
2024-08-02,47.715,47.725,47.695,47.715,1126157.0
2024-08-06,47.715,47.735,47.715,47.725,257843.0
2024-08-07,47.745,47.745,47.735,47.735,144403.0
2024-08-08,47.745,47.745,47.735,47.745,212534.0
2024-08-09,47.755,47.755,47.745,47.755,93065.0
2024-08-12,47.765,47.775,47.765,47.765,129357.0
2024-08-13,47.785,47.785,47.765,47.785,101530.0
2024-08-14,47.785,47.785,47.775,47.775,81795.0
2024-08-15,47.785,47.795,47.785,47.795,109065.0
2024-08-16,47.795,47.8,47.785,47.795,176620.0
2024-08-19,47.81,47.81,47.8,47.81,111975.0
2024-08-20,47.82,47.82,47.81,47.82,139656.0
2024-08-21,47.83,47.83,47.82,47.83,125345.0
2024-08-22,47.83,47.83,47.82,47.83,143043.0
2024-08-23,47.84,47.84,47.82,47.83,135027.0
2024-08-26,47.86,47.86,47.85,47.86,114753.0
2024-08-27,47.86,47.86,47.85,47.86,129502.0
2024-08-28,47.86,47.87,47.86,47.87,165559.0
2024-08-29,47.88,47.88,47.87,47.87,522098.0
2024-08-30,47.88,47.88,47.87,47.88,259373.0
2024-09-03,47.925,47.925,47.9,47.905,194561.0
2024-09-04,47.905,47.905,47.9,47.905,343042.0
2024-09-05,47.905,47.915,47.905,47.915,154074.0
2024-09-06,47.925,47.925,47.915,47.925,181160.0
2024-09-09,47.935,47.935,47.925,47.935,248112.0
2024-09-10,47.945,47.945,47.935,47.935,184992.0
2024-09-11,47.945,47.955,47.945,47.945,123909.0
2024-09-12,47.945,47.955,47.945,47.955,260531.0
2024-09-13,47.965,47.965,47.955,47.965,230583.0
2024-09-16,47.985,47.985,47.975,47.975,222315.0
2024-09-17,47.985,47.985,47.975,47.985,192968.0
2024-09-18,47.995,47.995,47.985,47.985,113201.0
2024-09-19,47.985,48.005,47.985,47.995,125226.0
2024-09-20,48.005,48.005,47.995,48.005,147393.0
2024-09-23,48.025,48.025,48.015,48.015,128469.0
2024-09-24,48.015,48.03,48.015,48.03,117774.0
2024-09-25,48.03,48.03,48.025,48.03,118085.0
2024-09-26,48.03,48.04,48.03,48.03,194314.0
2024-09-27,48.04,48.06,48.03,48.05,698077.0
2024-09-30,48.07,48.07,48.03,48.05,257804.0
2024-10-01,48.06,48.07,48.06,48.07,100342.0
2024-10-02,48.06,48.07,48.06,48.06,187051.0
2024-10-03,48.07,48.08,48.07,48.08,154966.0
2024-10-04,48.09,48.09,48.07,48.08,192527.0
2024-10-07,48.09,48.1,48.09,48.1,146824.0
2024-10-08,48.1,48.11,48.1,48.1,141486.0
2024-10-09,48.12,48.12,48.11,48.11,113524.0
2024-10-10,48.11,48.12,48.11,48.11,122178.0
2024-10-11,48.13,48.13,48.12,48.13,207577.0
2024-10-15,48.14,48.15,48.14,48.15,181482.0
2024-10-16,48.15,48.155,48.15,48.15,155096.0
2024-10-17,48.155,48.155,48.15,48.15,116309.0
2024-10-18,48.155,48.165,48.155,48.165,204106.0
2024-10-21,48.185,48.185,48.175,48.175,239914.0
2024-10-22,48.175,48.185,48.175,48.175,122264.0
2024-10-23,48.185,48.195,48.185,48.185,137912.0
2024-10-24,48.185,48.195,48.185,48.195,111780.0
2024-10-25,48.195,48.205,48.195,48.205,145887.0
2024-10-28,48.205,48.215,48.205,48.215,210652.0
2024-10-29,48.215,48.225,48.215,48.215,208980.0
2024-10-30,48.235,48.235,48.225,48.225,298383.0
2024-10-31,48.235,48.235,48.225,48.235,163886.0
2024-11-01,48.235,48.245,48.235,48.235,136256.0
2024-11-04,48.255,48.255,48.245,48.255,136380.0
2024-11-05,48.265,48.265,48.255,48.255,169497.0
2024-11-06,48.255,48.275,48.255,48.265,205891.0
2024-11-07,48.275,48.275,48.265,48.275,261060.0
2024-11-08,48.285,48.29,48.275,48.29,181725.0
2024-11-11,48.285,48.29,48.285,48.285,271386.0
2024-11-12,48.29,48.3,48.29,48.3,182951.0
2024-11-13,48.3,48.3,48.29,48.3,209109.0
2024-11-14,48.31,48.31,48.3,48.31,157549.0
2024-11-15,48.3,48.32,48.3,48.31,181667.0
2024-11-18,48.32,48.33,48.32,48.32,205584.0
2024-11-19,48.34,48.34,48.33,48.34,181377.0
2024-11-20,48.34,48.34,48.33,48.34,171852.0
2024-11-21,48.35,48.35,48.34,48.34,186660.0
2024-11-22,48.35,48.35,48.34,48.35,260292.0
2024-11-25,48.36,48.37,48.36,48.37,224874.0
2024-11-26,48.37,48.37,48.36,48.37,214408.0
2024-11-27,48.38,48.38,48.37,48.38,576087.0
2024-11-28,48.38,48.39,48.38,48.39,156267.0
2024-11-29,48.39,48.39,48.38,48.39,135885.0
2024-12-02,48.41,48.43,48.4,48.43,301958.0
2024-12-03,48.41,48.41,48.4,48.41,161459.0
2024-12-04,48.42,48.42,48.41,48.42,227282.0
2024-12-05,48.41,48.42,48.41,48.42,359777.0
2024-12-06,48.44,48.44,48.42,48.44,327143.0
2024-12-09,48.44,48.445,48.43,48.445,259450.0
2024-12-10,48.445,48.445,48.44,48.44,246861.0
2024-12-11,48.445,48.455,48.44,48.445,125078.0
2024-12-12,48.445,48.455,48.445,48.455,199148.0
2024-12-13,48.465,48.465,48.455,48.465,159464.0
2024-12-16,48.475,48.475,48.465,48.475,228171.0
2024-12-17,48.475,48.485,48.475,48.475,208740.0
2024-12-18,48.485,48.485,48.475,48.485,323520.0
2024-12-19,48.495,48.495,48.485,48.495,294935.0
2024-12-20,48.495,48.495,48.485,48.495,253652.0
2024-12-23,48.505,48.515,48.505,48.505,218474.0
2024-12-24,48.515,48.515,48.505,48.505,264120.0
2024-12-27,48.525,48.535,48.525,48.525,583022.0
2024-12-30,48.67,48.68,48.545,48.545,217590.0
2024-12-31,48.555,48.595,48.545,48.595,240256.0
2025-01-02,48.565,48.565,48.555,48.565,372899.0
2025-01-03,48.565,48.565,48.555,48.565,262276.0
2025-01-06,48.575,48.585,48.565,48.575,252210.0
2025-01-07,48.585,48.585,48.575,48.585,269757.0
2025-01-08,48.595,48.595,48.585,48.595,520929.0
2025-01-09,48.605,48.605,48.585,48.595,206839.0
2025-01-10,48.61,48.61,48.595,48.605,282906.0
2025-01-13,48.605,48.61,48.605,48.61,243482.0
2025-01-14,48.61,48.62,48.605,48.61,276325.0
2025-01-15,48.62,48.62,48.61,48.62,206528.0
2025-01-16,48.62,48.63,48.61,48.62,365817.0
2025-01-17,48.63,48.63,48.62,48.63,221016.0
2025-01-20,48.64,48.64,48.63,48.64,247331.0
2025-01-21,48.65,48.65,48.64,48.65,243748.0
2025-01-22,48.65,48.65,48.64,48.64,286922.0
2025-01-23,48.66,48.66,48.65,48.66,201922.0
2025-01-24,48.65,48.67,48.65,48.67,256116.0
2025-01-27,48.67,48.68,48.67,48.67,414431.0
2025-01-28,48.68,48.68,48.67,48.68,268899.0
2025-01-29,48.68,48.69,48.67,48.68,203635.0
2025-01-30,48.73,48.73,48.68,48.69,528251.0
2025-01-31,48.7,48.7,48.69,48.7,298680.0
2025-02-03,48.71,48.72,48.7,48.71,482618.0
2025-02-04,48.72,48.72,48.7,48.72,374555.0
2025-02-05,48.72,48.72,48.71,48.72,470829.0
2025-02-06,48.72,48.73,48.71,48.73,292719.0
2025-02-07,48.73,48.75,48.72,48.75,944469.0
2025-02-10,48.77,48.77,48.73,48.74,285911.0
2025-02-11,48.73,48.75,48.73,48.74,213409.0
2025-02-12,48.75,48.75,48.74,48.75,165217.0
2025-02-13,48.76,48.76,48.75,48.76,303786.0
2025-02-14,48.76,48.78,48.75,48.77,330127.0
2025-02-18,48.78,48.78,48.77,48.78,293328.0
2025-02-19,48.78,48.78,48.77,48.78,211047.0
2025-02-20,48.79,48.79,48.78,48.79,187264.0
2025-02-21,48.79,48.795,48.78,48.79,282918.0
2025-02-24,48.795,48.805,48.79,48.805,238808.0
2025-02-25,48.805,48.805,48.795,48.805,339076.0
2025-02-26,48.805,48.815,48.795,48.805,401536.0
2025-02-27,48.815,48.815,48.805,48.815,474198.0
2025-02-28,48.815,48.825,48.805,48.825,481896.0
2025-03-03,48.835,48.835,48.825,48.825,275274.0
2025-03-04,48.835,48.835,48.825,48.835,335843.0
2025-03-05,48.845,48.845,48.825,48.845,323059.0
2025-03-06,48.845,48.845,48.835,48.845,325507.0
2025-03-07,48.845,48.865,48.835,48.855,402037.0
2025-03-10,48.865,48.865,48.855,48.865,333336.0
2025-03-11,48.865,48.865,48.855,48.865,448266.0
2025-03-12,48.875,48.875,48.865,48.865,384388.0
2025-03-13,48.875,48.875,48.865,48.875,238510.0
2025-03-14,48.885,48.895,48.875,48.895,317210.0
2025-03-17,48.925,48.935,48.885,48.895,322228.0
2025-03-18,48.895,48.895,48.885,48.895,186349.0
2025-03-19,48.905,48.905,48.895,48.905,285069.0
2025-03-20,48.905,48.905,48.895,48.905,212282.0
2025-03-21,48.905,48.915,48.895,48.915,662881.0
2025-03-24,48.925,48.925,48.915,48.925,221903.0
2025-03-25,48.925,48.925,48.915,48.925,230358.0
2025-03-26,48.935,48.935,48.915,48.935,384798.0
2025-03-27,48.935,48.935,48.925,48.925,329432.0
2025-03-28,48.945,48.945,48.935,48.945,611495.0
2025-03-31,48.955,48.955,48.945,48.945,234022.0
2025-04-01,48.955,48.955,48.945,48.955,176164.0
2025-04-02,48.955,48.955,48.945,48.955,406532.0
2025-04-03,48.955,48.965,48.955,48.955,625462.0
2025-04-04,48.955,48.975,48.955,48.975,696490.0
2025-04-07,48.965,48.985,48.965,48.975,833403.0
2025-04-08,48.975,48.985,48.975,48.975,404739.0
2025-04-09,48.985,48.985,48.975,48.985,453611.0
2025-04-10,48.985,48.995,48.985,48.985,286480.0
2025-04-11,48.995,49.005,48.985,49.005,329594.0
2025-04-14,49.005,49.005,48.995,49.005,424073.0
2025-04-15,49.015,49.015,49.005,49.005,293826.0
2025-04-16,49.015,49.015,49.005,49.015,297782.0
2025-04-17,49.03,49.04,49.025,49.03,524740.0
2025-04-21,49.03,49.03,49.025,49.03,275478.0
2025-04-22,49.03,49.03,49.025,49.03,363103.0
2025-04-23,49.03,49.04,49.03,49.03,398235.0
2025-04-24,49.03,49.04,49.03,49.04,403392.0
2025-04-25,49.04,49.05,49.03,49.04,362053.0
2025-04-28,49.05,49.06,49.04,49.05,648188.0
2025-04-29,49.06,49.06,49.05,49.06,659403.0
2025-04-30,49.06,49.07,49.05,49.05,566728.0
2025-05-01,49.07,49.07,49.06,49.07,284905.0
2025-05-02,49.07,49.08,49.06,49.07,388526.0
2025-05-05,49.08,49.09,49.07,49.09,494842.0
2025-05-06,49.09,49.09,49.08,49.09,273986.0
2025-05-07,49.09,49.09,49.08,49.09,333828.0
2025-05-08,49.09,49.1,49.08,49.1,352631.0
2025-05-09,49.1,49.11,49.09,49.11,249409.0
2025-05-12,49.1,49.11,49.1,49.11,448131.0
2025-05-13,49.11,49.11,49.1,49.11,430983.0
2025-05-14,49.11,49.12,49.11,49.12,290543.0
2025-05-15,49.12,49.12,49.11,49.12,221823.0
2025-05-16,49.13,49.14,49.12,49.13,303863.0
2025-05-20,49.15,49.15,49.13,49.14,304168.0
2025-05-21,49.14,49.15,49.13,49.15,401456.0
2025-05-22,49.15,49.15,49.14,49.15,251592.0
2025-05-23,49.15,49.15,49.14,49.15,272785.0
2025-05-26,49.16,49.17,49.15,49.17,260017.0
2025-05-27,49.17,49.17,49.16,49.16,372896.0
2025-05-28,49.16,49.17,49.16,49.16,441680.0
2025-05-29,49.17,49.18,49.17,49.17,658127.0
2025-05-30,49.18,49.18,49.17,49.18,512988.0
2025-06-02,49.21,49.21,49.19,49.2,310102.0
2025-06-03,49.19,49.19,49.18,49.19,345467.0
2025-06-04,49.19,49.2,49.19,49.2,291234.0
2025-06-05,49.2,49.2,49.19,49.2,279052.0
2025-06-06,49.19,49.21,49.19,49.21,235715.0
2025-06-09,49.24,49.24,49.21,49.22,337633.0
2025-06-10,49.22,49.22,49.21,49.22,258402.0
2025-06-11,49.22,49.22,49.21,49.22,213952.0
2025-06-12,49.22,49.23,49.22,49.23,334572.0
2025-06-13,49.22,49.23,49.22,49.23,293284.0
2025-06-16,49.24,49.24,49.23,49.24,274596.0
2025-06-17,49.24,49.25,49.24,49.24,377261.0
2025-06-18,49.24,49.25,49.24,49.25,248010.0
2025-06-19,49.25,49.25,49.24,49.25,131463.0
2025-06-20,49.25,49.26,49.25,49.25,288382.0
2025-06-23,49.26,49.27,49.26,49.26,222604.0
2025-06-24,49.27,49.27,49.26,49.26,227335.0
2025-06-25,49.26,49.27,49.26,49.27,305228.0
2025-06-26,49.27,49.28,49.27,49.28,448449.0
2025-06-27,49.29,49.29,49.28,49.29,449822.0
2025-06-30,49.29,49.3,49.28,49.29,318526.0
2025-07-02,49.3,49.3,49.29,49.3,346925.0
2025-07-03,49.3,49.31,49.29,49.31,306178.0
2025-07-04,49.31,49.32,49.3,49.32,342878.0
2025-07-07,49.32,49.32,49.31,49.31,342213.0
2025-07-08,49.31,49.32,49.31,49.32,244244.0
2025-07-09,49.32,49.33,49.32,49.32,304787.0
2025-07-10,49.33,49.33,49.32,49.33,244577.0
2025-07-11,49.345,49.345,49.325,49.335,315521.0
2025-07-14,49.345,49.345,49.335,49.335,357070.0
2025-07-15,49.345,49.355,49.335,49.345,284276.0
2025-07-16,49.355,49.355,49.345,49.355,216444.0
2025-07-17,49.355,49.355,49.345,49.355,217856.0
2025-07-18,49.365,49.375,49.345,49.365,593604.0
2025-07-21,49.365,49.375,49.365,49.365,269289.0
2025-07-22,49.375,49.375,49.365,49.375,206629.0
2025-07-23,49.375,49.375,49.365,49.375,208527.0
2025-07-24,49.375,49.38,49.375,49.375,290484.0
2025-07-25,49.375,49.38,49.375,49.38,299446.0
2025-07-28,49.38,49.39,49.38,49.39,367154.0
2025-07-29,49.39,49.4,49.39,49.39,519703.0
2025-07-30,49.4,49.4,49.39,49.4,371666.0
2025-07-31,49.4,49.41,49.39,49.4,315783.0
2025-08-01,49.4,49.41,49.4,49.4,437846.0
2025-08-05,49.42,49.42,49.41,49.42,344922.0
2025-08-06,49.42,49.43,49.42,49.42,340751.0
2025-08-07,49.43,49.43,49.42,49.43,263850.0
2025-08-08,49.43,49.43,49.42,49.42,202080.0
2025-08-11,49.43,49.45,49.43,49.44,256940.0
2025-08-12,49.45,49.45,49.44,49.45,225170.0
2025-08-13,49.44,49.45,49.44,49.45,202307.0
2025-08-14,49.45,49.46,49.45,49.46,196267.0
2025-08-15,49.45,49.46,49.45,49.45,204886.0
2025-08-18,49.47,49.47,49.46,49.47,310826.0
2025-08-19,49.48,49.48,49.47,49.47,276354.0
2025-08-20,49.47,49.48,49.47,49.47,248380.0
2025-08-21,49.48,49.48,49.47,49.47,139653.0
2025-08-22,49.48,49.49,49.47,49.48,327845.0
2025-08-25,49.49,49.5,49.49,49.49,230285.0
2025-08-26,49.5,49.5,49.49,49.49,196554.0
2025-08-27,49.5,49.5,49.49,49.49,266063.0
2025-08-28,49.505,49.515,49.505,49.515,587259.0
2025-08-29,49.515,49.515,49.505,49.515,237724.0
2025-09-02,49.515,49.525,49.515,49.515,333945.0
2025-09-03,49.525,49.535,49.515,49.525,226671.0
2025-09-04,49.535,49.535,49.525,49.535,208567.0
2025-09-05,49.535,49.535,49.525,49.535,295441.0
2025-09-08,49.535,49.545,49.535,49.545,207045.0
2025-09-09,49.545,49.555,49.545,49.545,304359.0
2025-09-10,49.555,49.555,49.545,49.555,235342.0
2025-09-11,49.555,49.565,49.545,49.555,230688.0
2025-09-12,49.565,49.565,49.555,49.565,247943.0
2025-09-15,49.565,49.575,49.565,49.565,263667.0
2025-09-16,49.565,49.585,49.565,49.585,281544.0
2025-09-17,49.585,49.585,49.575,49.575,257944.0
2025-09-18,49.585,49.585,49.575,49.575,185600.0
2025-09-19,49.575,49.595,49.575,49.595,236925.0
2025-09-22,49.595,49.605,49.585,49.585,334732.0
2025-09-23,49.595,49.605,49.585,49.605,237467.0
2025-09-24,49.605,49.605,49.595,49.605,262876.0
2025-09-25,49.605,49.615,49.595,49.605,244477.0
2025-09-26,49.615,49.615,49.605,49.605,328589.0
2025-09-29,49.63,49.63,49.62,49.62,447275.0
2025-09-30,49.63,49.63,49.62,49.63,214703.0
2025-10-01,49.63,49.63,49.62,49.62,197231.0
2025-10-02,49.64,49.64,49.63,49.64,265615.0
2025-10-03,49.64,49.64,49.63,49.64,327462.0
2025-10-06,49.64,49.65,49.64,49.65,317170.0
2025-10-07,49.65,49.66,49.65,49.66,230228.0
2025-10-08,49.66,49.66,49.65,49.66,381408.0
2025-10-09,49.66,49.66,49.65,49.65,178162.0
2025-10-10,49.66,49.67,49.66,49.66,297073.0
2025-10-14,49.67,49.68,49.67,49.67,302468.0
2025-10-15,49.68,49.68,49.67,49.68,259027.0
2025-10-16,49.69,49.69,49.68,49.68,303276.0
2025-10-17,49.69,49.69,49.68,49.68,408472.0
2025-10-20,49.7,49.7,49.69,49.7,495697.0
2025-10-21,49.7,49.7,49.69,49.7,305982.0
2025-10-22,49.7,49.71,49.7,49.7,238301.0
2025-10-23,49.71,49.71,49.7,49.71,265261.0
2025-10-24,49.71,49.72,49.7,49.71,321594.0
2025-10-27,49.72,49.72,49.71,49.71,308763.0
2025-10-28,49.72,49.73,49.72,49.73,309974.0
2025-10-29,49.73,49.73,49.72,49.72,270791.0
2025-10-30,49.73,49.74,49.73,49.74,443279.0
2025-10-31,49.75,49.75,49.74,49.74,328271.0
2025-11-03,49.75,49.75,49.74,49.74,299261.0
2025-11-04,49.75,49.75,49.74,49.74,224032.0
2025-11-05,49.76,49.76,49.745,49.75,348879.0
2025-11-06,49.76,49.76,49.75,49.75,318051.0
2025-11-07,49.76,49.76,49.75,49.76,346887.0
2025-11-10,49.77,49.78,49.76,49.78,402839.0
2025-11-11,49.76,49.78,49.76,49.76,215096.0
2025-11-12,49.78,49.78,49.77,49.78,339118.0
2025-11-13,49.78,49.78,49.77,49.77,303481.0
2025-11-14,49.78,49.79,49.77,49.78,306397.0
2025-11-17,49.8,49.8,49.79,49.8,333000.0
2025-11-18,49.8,49.8,49.79,49.79,274191.0
2025-11-19,49.79,49.8,49.79,49.8,262706.0
2025-11-20,49.79,49.81,49.79,49.8,348229.0
2025-11-21,49.81,49.81,49.8,49.81,226693.0
2025-11-24,49.81,49.82,49.81,49.82,257255.0
2025-11-25,49.82,49.82,49.81,49.81,404268.0
2025-11-26,49.83,49.83,49.82,49.83,513904.0