Date,Open,High,Low,Close,Volume
2008-02-19,38.45785624625215,38.45785624625215,38.45785624625215,38.45785624625215,1900.0
2008-02-20,38.457883693928906,38.457883693928906,38.44250633944147,38.44250633944147,6700.0
2008-02-21,38.46556524331478,38.46556524331478,38.46556524331478,38.46556524331478,4900.0
2008-02-22,38.4655434515442,38.4655434515442,38.45785624625215,38.45785624625215,3800.0
2008-02-25,38.47327424037741,38.47327424037741,38.47327424037741,38.47327424037741,11400.0
2008-02-26,38.47327424037741,38.47327424037741,38.47327424037741,38.47327424037741,14400.0
2008-02-27,38.48864684295962,38.48864684295962,38.48864684295962,38.48864684295962,7400.0
2008-02-28,38.48864684295962,38.48864684295962,38.48864684295962,38.48864684295962,2200.0
2008-02-29,38.49630666585059,38.49630666585059,38.49630666585059,38.49630666585059,4300.0
2008-03-03,38.50402701079898,38.50402701079898,38.50402701079898,38.50402701079898,10500.0
2008-03-04,38.50402701079898,38.50402701079898,38.50402701079898,38.50402701079898,3200.0
2008-03-05,38.51170574683292,38.51170574683292,38.51170574683292,38.51170574683292,700.0
2008-03-06,38.51170574683292,38.51170574683292,38.51170574683292,38.51170574683292,6000.0
2008-03-07,38.51938070023825,38.51938070023825,38.51938070023825,38.51938070023825,3000.0
2008-03-10,38.51938070023825,38.51938070023825,38.51938070023825,38.51938070023825,2900.0
2008-03-11,38.52710104518664,38.52710104518664,38.5194108973414,38.52710104518664,2100.0
2008-03-12,38.53475708544904,38.53475708544904,38.53475708544904,38.53475708544904,1900.0
2008-03-13,38.53475708544904,38.53475708544904,38.53475708544904,38.53475708544904,3100.0
2008-03-14,38.54243203885438,38.54243203885438,38.53474190026088,38.54243203885438,5900.0
2008-03-17,38.54243203885438,38.54243203885438,38.53474190026088,38.54243203885438,8800.0
2008-03-18,38.55783111983671,38.55783111983671,38.55783111983671,38.55783111983671,8800.0
2008-03-19,38.55783111983671,38.55783111983671,38.55783111983671,38.55783111983671,4000.0
2008-03-20,38.55783111983671,38.55783111983671,38.54245376690934,38.55783111983671,6900.0
2008-03-24,38.5655212037564,38.5655212037564,38.5501438496831,38.5655212037564,5700.0
2008-03-25,38.58089758896718,38.58089758896718,38.56552023528006,38.58089758896718,16400.0
2008-03-26,38.58395773549498,38.58395773549498,38.58395773549498,38.58395773549498,19200.0
2008-03-27,38.57624238167552,38.58395773549498,38.57624238167552,38.58395773549498,1600.0
2008-03-28,38.59168942832914,38.59168942832914,38.59168942832914,38.59168942832914,6200.0
2008-03-31,38.576261655527375,38.59168942832914,38.576261655527375,38.59168942832914,2500.0
2008-04-01,38.60715659662604,38.60715659662604,38.59172880808145,38.60715659662604,5800.0
2008-04-02,38.60715659662604,38.60715659662604,38.60715659662604,38.60715659662604,2700.0
2008-04-03,38.61484668054574,38.61484668054574,38.61484668054574,38.61484668054574,1400.0
2008-04-04,38.60715659662604,38.60715659662604,38.60715659662604,38.60715659662604,5200.0
2008-04-07,38.61484668054574,38.61484668054574,38.59941890210192,38.61484668054574,3700.0
2008-04-08,38.63027602255677,38.63027602255677,38.63027602255677,38.63027602255677,18600.0
2008-04-09,38.63027445898957,38.63027445898957,38.61484668054574,38.61484668054574,10300.0
2008-04-10,38.63798501961939,38.63798501961939,38.63798501961939,38.63798501961939,100.0
2008-04-11,38.63798501961939,38.63798501961939,38.63798501961939,38.63798501961939,2500.0
2008-04-14,38.6379702541663,38.645682668796255,38.6379702541663,38.645682668796255,300.0
2008-04-15,38.63800170777913,38.65342949214477,38.63800170777913,38.65342949214477,2200.0
2008-04-16,38.65339802597281,38.65339802597281,38.6379702541663,38.645682668796255,50400.0
2008-04-17,38.661112010807294,38.661112010807294,38.64568423837419,38.661112010807294,4300.0
2008-04-18,38.64568423837419,38.661112010807294,38.64568423837419,38.661112010807294,1300.0
2008-04-21,38.6765397832404,38.6765397832404,38.661112010807294,38.661112010807294,6500.0
2008-04-22,38.66881344261274,38.66881344261274,38.65338567573559,38.66881344261274,18600.0
2008-04-23,38.66882515568782,38.67653757018972,38.66110979863938,38.67653757018972,4200.0
2008-04-24,38.68426169776672,38.68426169776672,38.68426169776672,38.68426169776672,1900.0
2008-04-25,38.688138892069546,38.688138892069546,38.6804027059008,38.688138892069546,49500.0
2008-04-28,38.688138892069546,38.688138892069546,38.672669470222594,38.688138892069546,7700.0
2008-04-29,38.69587212774776,38.69587212774776,38.688138892069546,38.688138892069546,1400.0
2008-04-30,38.70360984299504,38.70360984299504,38.70360984299504,38.70360984299504,3100.0
2008-05-01,38.70360984299504,38.70360984299504,38.688140420536925,38.70360984299504,10600.0
2008-05-02,38.711311274800494,38.711311274800494,38.69584186505164,38.711311274800494,12000.0
2008-05-05,38.711311274800494,38.711311274800494,38.69584186505164,38.711311274800494,8500.0
2008-05-06,38.71907701129194,38.71907701129194,38.70360758973444,38.71907701129194,1000.0
2008-05-07,38.71907701129194,38.71907701129194,38.71907701129194,38.71907701129194,4400.0
2008-05-08,38.72679357361176,38.72679357361176,38.71132415871436,38.72679357361176,3800.0
2008-05-09,38.72679357361176,38.72679357361176,38.71132415871436,38.72679357361176,37300.0
2008-05-12,38.734547962217455,38.734547962217455,38.71907854004916,38.734547962217455,8300.0
2008-05-13,38.73453507390009,38.74226830716583,38.73453507390009,38.74226830716583,12800.0
2008-05-14,38.72679889014475,38.74226830716583,38.72679889014475,38.74226830716583,6500.0
2008-05-15,38.75,38.75,38.73453353408336,38.75,5100.0
2008-05-16,38.75,38.75,38.73453353408336,38.75,18500.0
2008-05-20,38.75,38.75,38.735,38.75,6173.0
2008-05-21,38.75,38.765,38.75,38.765,7450.0
2008-05-22,38.765,38.765,38.75,38.75,12577.0
2008-05-23,38.775,38.775,38.755,38.775,7600.0
2008-05-26,38.775,38.775,38.755,38.755,50454.0
2008-05-27,38.78,38.78,38.775,38.78,14435.0
2008-05-28,38.805,38.805,38.8,38.8,3600.0
2008-05-29,38.8,38.8,38.775,38.8,4650.0
2008-05-30,38.79,38.8,38.78,38.8,53570.0
2008-06-02,38.805,38.805,38.78,38.78,6598.0
2008-06-03,38.805,38.805,38.79,38.79,6642.0
2008-06-04,38.805,38.805,38.79,38.805,7384.0
2008-06-05,38.815,38.815,38.8,38.815,1805.0
2008-06-06,38.815,38.815,38.8,38.8,1218.0
2008-06-09,38.8,38.815,38.8,38.815,760.0
2008-06-10,38.815,38.83,38.815,38.83,7635.0
2008-06-11,38.815,38.83,38.815,38.83,5796.0
2008-06-12,38.83,38.83,38.815,38.83,17824.0
2008-06-13,38.835,38.835,38.83,38.835,2965.0
2008-06-16,38.835,38.835,38.82,38.835,16859.0
2008-06-17,38.845,38.845,38.83,38.835,13840.0
2008-06-18,38.85,38.85,38.835,38.835,6506.0
2008-06-19,38.835,38.85,38.835,38.835,6555.0
2008-06-20,38.835,38.85,38.835,38.835,7178.0
2008-06-23,38.86,38.86,38.845,38.86,2872.0
2008-06-24,38.85,38.865,38.85,38.85,50205.0
2008-06-25,38.85,38.865,38.85,38.86,5061.0
2008-06-26,38.86,38.875,38.86,38.875,211541.0
2008-06-27,38.875,38.875,38.875,38.875,775.0
2008-06-30,38.875,38.88,38.875,38.88,3855.0
2008-07-02,38.875,38.89,38.875,38.875,18055.0
2008-07-03,38.89,38.89,38.875,38.88,1713.0
2008-07-04,38.895,38.895,38.88,38.895,920.0
2008-07-07,38.88,38.895,38.88,38.88,2682.0
2008-07-08,38.89,38.905,38.89,38.89,7555.0
2008-07-09,38.895,38.91,38.895,38.91,8049.0
2008-07-10,38.905,38.91,38.905,38.905,2552.0
2008-07-11,38.91,38.91,38.905,38.905,20825.0
2008-07-14,38.905,38.92,38.905,38.905,5790.0
2008-07-15,38.93,38.93,38.91,38.92,5403.0
2008-07-16,38.92,38.93,38.91,38.93,29624.0
2008-07-17,38.92,38.935,38.92,38.935,2755.0
2008-07-18,38.92,38.92,38.92,38.92,1180.0
2008-07-21,38.945,38.945,38.93,38.945,3443.0
2008-07-22,38.935,38.95,38.935,38.935,13741.0
2008-07-23,38.935,38.95,38.935,38.935,12465.0
2008-07-24,38.95,38.95,38.935,38.945,591.0
2008-07-25,38.96,38.96,38.945,38.945,4537.0
2008-07-28,38.96,38.96,38.945,38.945,2817.0
2008-07-29,38.96,38.965,38.96,38.965,9209.0
2008-07-30,38.975,38.975,38.975,38.975,18835.0
2008-07-31,38.975,38.975,38.96,38.975,3506.0
2008-08-01,38.96,38.975,38.96,38.975,8990.0
2008-08-05,38.985,38.985,38.965,38.985,3380.0
2008-08-06,38.975,38.99,38.975,38.99,7585.0
2008-08-07,38.985,39.0,38.985,39.0,4241.0
2008-08-08,38.99,39.0,38.985,38.985,3869.0
2008-08-11,39.005,39.005,38.99,38.99,3035.0
2008-08-12,39.005,39.005,38.99,39.005,3852.0
2008-08-13,39.015,39.015,39.0,39.015,15851.0
2008-08-14,39.015,39.02,39.0,39.02,70934.0
2008-08-15,39.02,39.02,39.005,39.015,10526.0
2008-08-18,39.02,39.02,39.02,39.02,2500.0
2008-08-19,39.03,39.03,39.015,39.03,3631.0
2008-08-20,39.02,39.04,39.02,39.04,5167.0
2008-08-21,39.02,39.04,39.02,39.02,83881.0
2008-08-22,39.04,39.04,39.02,39.02,1430.0
2008-08-25,39.045,39.045,39.03,39.03,2421.0
2008-08-26,39.055,39.055,39.04,39.055,3910.0
2008-08-27,39.04,39.055,39.04,39.055,6121.0
2008-08-28,39.055,39.055,39.04,39.04,19339.0
2008-08-29,39.045,39.06,39.045,39.06,1526.0
2008-09-02,39.06,39.06,39.045,39.045,7427.0
2008-09-03,39.07,39.07,39.055,39.07,7762.0
2008-09-04,39.08,39.08,39.06,39.08,15473.0
2008-09-05,39.06,39.08,39.06,39.06,37420.0
2008-09-08,39.06,39.08,39.06,39.06,6241.0
2008-09-09,39.08,39.095,39.08,39.08,9440.0
2008-09-10,39.095,39.095,39.08,39.08,42652.0
2008-09-11,39.095,39.095,39.08,39.095,6086.0
2008-09-12,39.085,39.1,39.085,39.095,3595.0
2008-09-15,39.085,39.095,39.085,39.095,449.0
2008-09-16,39.095,39.11,39.095,39.095,49485.0
2008-09-17,39.1,39.115,39.1,39.1,25119.0
2008-09-18,39.115,39.115,39.1,39.1,24794.0
2008-09-19,39.1,39.115,39.1,39.1,4282.0
2008-09-22,39.11,39.125,39.11,39.115,4416.0
2008-09-23,39.115,39.13,39.115,39.125,2649.0
2008-09-24,39.125,39.13,39.125,39.13,17506.0
2008-09-25,39.135,39.135,39.12,39.135,15920.0
2008-09-26,39.145,39.145,39.125,39.125,6033.0
2008-09-29,39.125,39.145,39.125,39.125,9095.0
2008-09-30,39.135,39.15,39.135,39.135,8517.0
2008-10-01,39.145,39.16,39.145,39.145,1176.0
2008-10-02,39.145,39.16,39.145,39.145,2176.0
2008-10-03,39.145,39.16,39.145,39.145,11599.0
2008-10-06,39.15,39.16,39.15,39.15,40793.0
2008-10-07,39.16,39.165,39.16,39.16,9038.0
2008-10-08,39.16,39.175,39.16,39.16,7296.0
2008-10-09,39.165,39.18,39.165,39.165,6404.0
2008-10-10,39.165,39.175,39.16,39.175,255957.0
2008-10-14,39.165,39.18,39.165,39.165,2943.0
2008-10-15,39.195,39.195,39.18,39.18,878.0
2008-10-16,39.18,39.195,39.18,39.195,10731.0
2008-10-17,39.19,39.19,39.19,39.19,3228.0
2008-10-20,39.19,39.205,39.19,39.19,4263.0
2008-10-21,39.195,39.215,39.195,39.195,4850.0
2008-10-22,39.195,39.215,39.195,39.215,97004.0
2008-10-23,39.22,39.22,39.205,39.205,14706.0
2008-10-24,39.205,39.205,39.205,39.205,15681.0
2008-10-27,39.205,39.205,39.205,39.205,8353.0
2008-10-28,39.23,39.23,39.215,39.215,17997.0
2008-10-29,39.215,39.23,39.215,39.23,6793.0
2008-10-30,39.225,39.24,39.225,39.24,7868.0
2008-10-31,39.24,39.24,39.225,39.24,33063.0
2008-11-03,39.23,39.245,39.23,39.23,13547.0
2008-11-04,39.255,39.255,39.24,39.24,11118.0
2008-11-05,39.245,39.245,39.24,39.24,89919.0
2008-11-06,39.24,39.255,39.24,39.24,13568.0
2008-11-07,39.265,39.265,39.245,39.245,6766.0
2008-11-10,39.245,39.265,39.245,39.245,7383.0
2008-11-11,39.28,39.28,39.265,39.265,36782.0
2008-11-12,39.265,39.27,39.265,39.265,3008.0
2008-11-13,39.28,39.28,39.265,39.265,1014.0
2008-11-14,39.27,39.285,39.27,39.27,3909.0
2008-11-17,39.27,39.285,39.27,39.285,3962.0
2008-11-18,39.28,39.295,39.28,39.28,4340.0
2008-11-19,39.28,39.295,39.28,39.28,2591.0
2008-11-20,39.285,39.3,39.285,39.285,16809.0
2008-11-21,39.285,39.3,39.285,39.285,5938.0
2008-11-24,39.285,39.3,39.285,39.285,1605.0
2008-11-25,39.375,39.395,39.375,39.375,5278.0
2008-11-26,39.315,39.315,39.3,39.315,1588.0
2008-11-27,39.305,39.315,39.3,39.315,21639.0
2008-11-28,39.305,39.305,39.305,39.305,420.0
2008-12-01,39.305,39.32,39.305,39.32,794.0
2008-12-02,39.315,39.33,39.315,39.315,4074.0
2008-12-03,39.33,39.33,39.315,39.315,3227.0
2008-12-04,39.33,39.33,39.315,39.315,4251.0
2008-12-05,39.32,39.33,39.32,39.33,530.0
2008-12-08,39.32,39.34,39.23,39.32,5631.0
2008-12-09,39.33,39.345,39.33,39.345,5110.0
2008-12-10,39.33,39.345,39.33,39.33,4549.0
2008-12-11,39.355,39.355,39.34,39.34,4542.0
2008-12-12,39.355,39.355,39.34,39.34,1345.0
2008-12-15,39.34,39.355,39.34,39.34,1194.0
2008-12-16,39.345,39.355,39.345,39.345,1800.0
2008-12-18,39.345,39.36,39.33,39.345,55501.0
2008-12-19,39.355,39.37,39.355,39.37,12218.0
2008-12-22,39.37,39.37,39.355,39.37,15287.0
2008-12-23,39.37,39.37,39.355,39.37,11489.0
2008-12-24,39.38,39.38,39.365,39.38,2737.0
2008-12-29,40.15,40.15,39.375,39.375,11330.0
2008-12-30,39.375,39.39,39.375,39.39,1734.0
2008-12-31,39.375,39.375,39.375,39.375,328.0
2009-01-02,39.375,39.39,39.375,39.39,17626.0
2009-01-05,39.39,39.395,39.38,39.38,13811.0
2009-01-06,39.405,39.405,39.39,39.405,29032.0
2009-01-07,39.39,39.405,39.39,39.405,2486.0
2009-01-08,39.39,39.405,39.39,39.405,16000.0
2009-01-09,39.39,39.405,39.39,39.39,4850.0
2009-01-12,39.41,39.41,39.395,39.395,3618.0
2009-01-13,39.395,39.41,39.395,39.395,8256.0
2009-01-14,39.405,39.42,39.405,39.405,10603.0
2009-01-15,39.42,39.42,39.405,39.41,8185.0
2009-01-16,39.41,39.41,39.405,39.405,927.0
2009-01-19,39.405,39.42,39.405,39.42,28490.0
2009-01-20,39.41,39.43,39.41,39.43,11209.0
2009-01-21,39.43,39.43,39.41,39.43,12426.0
2009-01-22,39.43,39.43,39.41,39.42,3667.0
2009-01-23,39.41,39.43,39.41,39.41,5966.0
2009-01-26,39.42,39.435,39.42,39.42,11869.0
2009-01-27,39.43,39.435,39.43,39.435,4450.0
2009-01-28,39.43,39.435,39.42,39.43,1502.0
2009-01-29,39.42,39.435,39.42,39.435,40164.0
2009-01-30,39.435,39.435,39.42,39.42,7919.0
2009-02-02,39.445,39.445,39.43,39.435,19588.0
2009-02-03,39.43,39.445,39.43,39.445,3718.0
2009-02-04,39.445,39.445,39.435,39.435,3718.0
2009-02-05,39.445,39.445,39.43,39.43,5204.0
2009-02-06,39.445,39.445,39.43,39.43,16914.0
2009-02-09,39.435,39.455,39.435,39.435,2407.0
2009-02-10,39.455,39.455,39.435,39.435,8632.0
2009-02-11,39.435,39.455,39.435,39.435,1569.0
2009-02-12,39.435,39.455,39.435,39.435,8015.0
2009-02-13,39.435,39.455,39.435,39.455,1569.0
2009-02-17,39.455,39.455,39.435,39.435,6402.0
2009-02-18,39.445,39.46,39.445,39.445,3043.0
2009-02-19,39.46,39.46,39.445,39.445,15461.0
2009-02-20,39.46,39.47,39.455,39.455,3040.0
2009-02-23,39.455,39.47,39.455,39.455,3494.0
2009-02-24,39.465,39.465,39.45,39.465,11040.0
2009-02-25,39.45,39.465,39.45,39.45,8827.0
2009-02-26,39.45,39.465,39.45,39.465,12732.0
2009-02-27,39.465,39.465,39.45,39.455,1902.0
2009-03-02,39.455,39.47,39.455,39.455,15332.0
2009-03-03,39.47,39.47,39.455,39.455,15380.0
2009-03-04,39.455,39.47,39.455,39.455,1969.0
2009-03-05,39.465,39.47,39.455,39.455,8096.0
2009-03-06,39.47,39.47,39.455,39.47,7412.0
2009-03-09,39.47,39.47,39.455,39.465,3629.0
2009-03-10,39.455,39.47,39.455,39.47,48119.0
2009-03-11,39.47,39.48,39.465,39.48,2062.0
2009-03-12,39.48,39.48,39.465,39.48,2141.0
2009-03-13,39.465,39.48,39.465,39.48,5556.0
2009-03-16,39.465,39.48,39.465,39.48,2152.0
2009-03-17,39.47,39.48,39.465,39.48,8734.0
2009-03-18,39.465,39.48,39.465,39.465,4255.0
2009-03-19,39.48,39.48,39.465,39.465,2800.0
2009-03-20,39.465,39.48,39.465,39.465,4710.0
2009-03-23,39.465,39.48,39.465,39.47,1635.0
2009-03-24,39.465,39.48,39.465,39.48,12895.0
2009-03-25,39.47,39.48,39.465,39.465,8880.0
2009-03-26,39.47,39.485,39.47,39.47,5323.0
2009-03-27,39.485,39.485,39.47,39.485,5657.0
2009-03-30,39.485,39.485,39.47,39.475,1943.0
2009-03-31,39.47,39.485,39.47,39.47,5351.0
2009-04-01,39.47,39.485,39.47,39.47,3553.0
2009-04-02,39.47,39.475,39.47,39.475,5873.0
2009-04-03,39.485,39.485,39.47,39.485,2803.0
2009-04-06,39.485,39.485,39.47,39.475,3057.0
2009-04-07,39.485,39.485,39.475,39.475,3620.0
2009-04-08,39.485,39.495,39.475,39.495,5619.0
2009-04-09,39.475,39.495,39.475,39.495,13338.0
2009-04-13,39.495,39.495,39.475,39.475,3418.0
2009-04-14,39.495,39.495,39.475,39.475,3706.0
2009-04-15,39.475,39.485,39.475,39.475,2003.0
2009-04-16,39.475,39.485,39.475,39.475,5853.0
2009-04-17,39.475,39.485,39.475,39.475,7757.0
2009-04-20,39.475,39.485,39.475,39.475,8778.0
2009-04-21,39.485,39.485,39.475,39.475,1502.0
2009-04-22,39.475,39.485,39.475,39.475,23266.0
2009-04-23,39.475,39.485,39.475,39.485,26675.0
2009-04-24,39.475,39.485,39.475,39.485,341.0
2009-04-27,39.475,39.485,39.475,39.475,11498.0
2009-04-28,39.485,39.485,39.475,39.485,4550.0
2009-04-29,39.48,39.495,39.48,39.495,15860.0
2009-04-30,39.48,39.49,39.48,39.48,15961.0
2009-05-01,39.48,39.49,39.48,39.49,10048.0
2009-05-04,39.48,39.49,39.48,39.48,8245.0
2009-05-05,39.48,39.49,39.48,39.48,18954.0
2009-05-06,39.48,39.49,39.48,39.49,15144.0
2009-05-07,39.48,39.49,39.48,39.48,65726.0
2009-05-08,39.48,39.49,39.48,39.49,18102.0
2009-05-11,39.49,39.49,39.48,39.48,8496.0
2009-05-12,39.49,39.49,39.48,39.48,12599.0
2009-05-13,39.48,39.49,39.48,39.49,6423.0
2009-05-14,39.48,39.495,39.48,39.48,7521.0
2009-05-15,39.48,39.495,39.48,39.48,2963.0
2009-05-19,39.48,39.495,39.48,39.48,8886.0
2009-05-20,39.495,39.495,39.48,39.48,16200.0
2009-05-21,39.48,39.495,39.48,39.48,2220.0
2009-05-22,39.49,39.495,39.48,39.495,11085.0
2009-05-25,39.505,39.505,39.48,39.505,19139.0
2009-05-26,39.495,39.495,39.48,39.48,907.0
2009-05-27,39.49,39.495,39.49,39.49,2430.0
2009-05-28,39.495,39.505,39.495,39.495,12296.0
2009-05-29,39.505,39.505,39.495,39.495,11778.0
2009-06-01,39.495,39.505,39.49,39.49,9710.0
2009-06-02,39.49,39.505,39.49,39.49,26359.0
2009-06-03,39.505,39.505,39.49,39.505,16191.0
2009-06-04,39.505,39.505,39.49,39.505,12876.0
2009-06-05,39.505,39.505,39.49,39.505,28850.0
2009-06-08,39.505,39.505,39.49,39.49,10383.0
2009-06-09,39.49,39.505,39.49,39.505,49977.0
2009-06-10,39.505,39.505,39.49,39.49,18428.0
2009-06-11,39.49,39.505,39.49,39.49,6717.0
2009-06-12,39.495,39.505,39.49,39.505,5848.0
2009-06-15,39.505,39.505,39.495,39.495,4013.0
2009-06-16,39.49,39.505,39.49,39.505,117064.0
2009-06-17,39.495,39.505,39.49,39.49,4444.0
2009-06-18,39.49,39.505,39.49,39.495,9971.0
2009-06-19,39.49,39.505,39.49,39.505,62891.0
2009-06-22,39.49,39.505,39.49,39.505,183106.0
2009-06-23,39.49,39.505,39.49,39.505,33099.0
2009-06-24,39.49,39.505,39.49,39.49,2317.0
2009-06-25,39.49,39.495,39.49,39.495,123993.0
2009-06-26,39.495,39.495,39.49,39.49,11136.0
2009-06-29,39.495,39.505,39.495,39.495,6720.0
2009-06-30,39.495,39.505,39.495,39.495,6862.0
2009-07-02,39.495,39.505,39.495,39.495,6162.0
2009-07-03,39.505,39.505,39.495,39.505,16698.0
2009-07-06,39.505,39.505,39.495,39.495,3798.0
2009-07-07,39.495,39.505,39.495,39.495,10645.0
2009-07-08,39.505,39.505,39.495,39.505,3150.0
2009-07-09,39.505,39.505,39.495,39.495,13337.0
2009-07-10,39.495,39.505,39.495,39.495,47022.0
2009-07-13,39.505,39.505,39.495,39.495,3700.0
2009-07-14,39.495,39.505,39.495,39.495,7419.0
2009-07-15,39.505,39.505,39.495,39.495,6215.0
2009-07-16,39.495,39.505,39.495,39.495,9856.0
2009-07-17,39.495,39.495,39.495,39.495,26124.0
2009-07-20,39.495,39.505,39.495,39.495,27424.0
2009-07-21,39.495,39.505,39.495,39.505,67910.0
2009-07-22,39.495,39.505,39.495,39.495,6389.0
2009-07-23,39.495,39.505,39.495,39.505,36569.0
2009-07-24,39.505,39.505,39.495,39.495,67538.0
2009-07-27,39.495,39.505,39.495,39.505,29158.0
2009-07-28,39.495,39.505,39.495,39.495,19791.0
2009-07-29,39.495,39.505,39.495,39.495,3507.0
2009-07-30,39.5,39.505,39.5,39.5,52644.0
2009-07-31,39.5,39.505,39.5,39.5,1214.0
2009-08-04,39.5,39.505,39.5,39.505,25130.0
2009-08-05,39.5,39.505,39.5,39.505,8904.0
2009-08-06,39.5,39.505,39.5,39.505,4120.0
2009-08-07,39.5,39.505,39.5,39.5,20277.0
2009-08-10,39.5,39.505,39.5,39.5,1818.0
2009-08-11,39.5,39.505,39.5,39.505,7787.0
2009-08-12,39.5,39.5,39.5,39.5,8077.0
2009-08-13,39.5,39.505,39.5,39.5,4270.0
2009-08-14,39.5,39.505,39.5,39.505,61415.0
2009-08-17,39.5,39.505,39.5,39.5,4857.0
2009-08-18,39.5,39.505,39.5,39.5,4420.0
2009-08-19,39.5,39.505,39.5,39.505,6110.0
2009-08-20,39.505,39.505,39.5,39.5,12779.0
2009-08-21,39.5,39.505,39.5,39.5,5223.0
2009-08-24,39.5,39.505,39.5,39.5,4586.0
2009-08-25,39.5,39.505,39.5,39.505,2102.0
2009-08-26,39.505,39.505,39.5,39.5,11594.0
2009-08-27,39.5,39.505,39.5,39.505,47647.0
2009-08-28,39.505,39.515,39.505,39.505,21856.0
2009-08-31,39.505,39.515,39.505,39.505,11656.0
2009-09-01,39.505,39.515,39.505,39.505,32351.0
2009-09-02,39.515,39.515,39.505,39.505,2623.0
2009-09-03,39.505,39.515,39.505,39.505,7433.0
2009-09-04,39.505,39.515,39.505,39.505,3858.0
2009-09-08,39.505,39.515,39.505,39.515,29291.0
2009-09-09,39.505,39.515,39.505,39.505,4071.0
2009-09-10,39.505,39.515,39.505,39.505,7010.0
2009-09-11,39.505,39.515,39.505,39.505,9205.0
2009-09-14,39.505,39.505,39.505,39.505,14858.0
2009-09-15,39.505,39.515,39.505,39.505,4222.0
2009-09-16,39.505,39.515,39.505,39.505,16621.0
2009-09-17,39.505,39.515,39.505,39.505,44873.0
2009-09-18,39.505,39.515,39.505,39.505,65262.0
2009-09-21,39.505,39.515,39.505,39.515,6820.0
2009-09-22,39.505,39.515,39.505,39.515,12196.0
2009-09-23,39.505,39.515,39.505,39.505,8212.0
2009-09-24,39.505,39.515,39.505,39.505,4258.0
2009-09-25,39.505,39.505,39.505,39.505,2109.0
2009-09-28,39.505,39.515,39.505,39.515,59955.0
2009-09-29,39.505,39.515,39.505,39.505,106767.0
2009-09-30,39.51,39.52,39.51,39.51,11959.0
2009-10-01,39.51,39.52,39.51,39.52,3860.0
2009-10-02,39.52,39.52,39.51,39.51,18084.0
2009-10-05,39.51,39.52,39.51,39.52,12058.0
2009-10-06,39.51,39.52,39.51,39.52,7140.0
2009-10-07,39.51,39.51,39.51,39.51,13756.0
2009-10-08,39.51,39.51,39.51,39.51,14043.0
2009-10-09,39.51,39.52,39.51,39.51,8470.0
2009-10-13,39.51,39.52,39.51,39.52,14827.0
2009-10-14,39.51,39.52,39.51,39.51,28395.0
2009-10-15,39.51,39.52,39.51,39.51,4540.0
2009-10-16,39.51,39.52,39.51,39.51,5989.0
2009-10-19,39.51,39.52,39.51,39.52,13948.0
2009-10-20,39.51,39.52,39.51,39.51,16984.0
2009-10-21,39.51,39.52,39.51,39.52,8455.0
2009-10-22,39.51,39.52,39.51,39.51,8521.0
2009-10-23,39.51,39.52,39.51,39.51,35521.0
2009-10-26,39.51,39.52,39.51,39.52,9342.0
2009-10-27,39.51,39.52,39.51,39.51,6814.0
2009-10-28,39.51,39.52,39.51,39.51,3396.0
2009-10-29,39.515,39.525,39.515,39.525,21527.0
2009-10-30,39.525,39.525,39.515,39.525,2342.0
2009-11-02,39.515,39.525,39.515,39.515,8597.0
2009-11-03,39.515,39.525,39.515,39.515,5017.0
2009-11-04,39.515,39.525,39.515,39.515,5146.0
2009-11-05,39.515,39.515,39.515,39.515,4354.0
2009-11-06,39.525,39.525,39.515,39.515,10077.0
2009-11-09,39.525,39.525,39.515,39.515,5078.0
2009-11-10,39.515,39.525,39.515,39.525,11016.0
2009-11-11,39.515,39.525,39.515,39.525,7087.0
2009-11-12,39.515,39.525,39.515,39.515,5007.0
2009-11-13,39.515,39.525,39.515,39.515,2181.0
2009-11-16,39.515,39.525,39.515,39.515,2848.0
2009-11-17,39.515,39.525,39.515,39.515,3218.0
2009-11-18,39.525,39.525,39.515,39.515,2310.0
2009-11-19,39.525,39.525,39.515,39.515,1336.0
2009-11-20,39.515,39.525,39.515,39.515,4938.0
2009-11-23,39.515,39.525,39.515,39.525,440.0
2009-11-24,39.515,39.525,39.515,39.525,20931.0
2009-11-25,39.525,39.525,39.515,39.525,1924.0
2009-11-26,39.515,39.515,39.515,39.515,5821.0
2009-11-27,39.53,39.53,39.52,39.53,48442.0
2009-11-30,39.52,39.53,39.52,39.52,3025.0
2009-12-01,39.52,39.53,39.52,39.53,6160.0
2009-12-02,39.53,39.53,39.52,39.52,12314.0
2009-12-03,39.52,39.53,39.52,39.53,8718.0
2009-12-04,39.52,39.53,39.52,39.52,3500.0
2009-12-07,39.52,39.52,39.52,39.52,3499.0
2009-12-08,39.52,39.53,39.52,39.52,3036.0
2009-12-09,39.52,39.53,39.52,39.53,11230.0
2009-12-10,39.52,39.52,39.52,39.52,3254.0
2009-12-11,39.52,39.53,39.52,39.52,16654.0
2009-12-14,39.53,39.53,39.52,39.52,1729.0
2009-12-15,39.52,39.53,39.52,39.52,8454.0
2009-12-16,39.53,39.53,39.52,39.53,13820.0
2009-12-17,39.52,39.53,39.52,39.53,42803.0
2009-12-18,39.52,39.52,39.52,39.52,5548.0
2009-12-21,39.53,39.53,39.52,39.52,4299.0
2009-12-22,39.52,39.53,39.52,39.52,56237.0
2009-12-23,39.52,39.53,39.52,39.52,2785.0
2009-12-24,39.53,39.53,39.52,39.53,107911.0
2009-12-29,39.53,39.53,39.52,39.52,5384.0
2009-12-30,39.525,39.53,39.525,39.53,11365.0
2009-12-31,39.53,39.53,39.525,39.525,930.0
2010-01-04,39.525,39.53,39.525,39.525,1208.0
2010-01-05,39.53,39.53,39.525,39.525,1984.0
2010-01-06,39.525,39.525,39.525,39.525,1779.0
2010-01-07,39.53,39.53,39.525,39.525,4976.0
2010-01-08,39.53,39.53,39.525,39.525,45295.0
2010-01-11,39.53,39.53,39.525,39.525,8744.0
2010-01-12,39.525,39.53,39.525,39.53,1671.0
2010-01-13,39.525,39.53,39.525,39.53,340.0
2010-01-14,39.525,39.525,39.525,39.525,12043.0
2010-01-15,39.525,39.53,39.525,39.53,3010.0
2010-01-18,39.525,39.53,39.525,39.525,1986.0
2010-01-19,39.525,39.53,39.525,39.53,11913.0
2010-01-20,39.525,39.53,39.525,39.525,4573.0
2010-01-21,39.525,39.53,39.525,39.53,2652.0
2010-01-22,39.53,39.53,39.525,39.525,1087.0
2010-01-25,39.525,39.53,39.525,39.53,1979.0
2010-01-26,39.525,39.53,39.525,39.525,4973.0
2010-01-27,39.525,39.53,39.525,39.53,13715.0
2010-01-28,39.53,39.535,39.53,39.53,5327.0
2010-01-29,39.53,39.535,39.53,39.53,3626.0
2010-02-01,39.53,39.535,39.53,39.53,3261.0
2010-02-02,39.535,39.535,39.53,39.53,1463.0
2010-02-03,39.53,39.53,39.53,39.53,780.0
2010-02-04,39.535,39.535,39.53,39.53,31907.0
2010-02-05,39.535,39.535,39.53,39.53,14455.0
2010-02-08,39.53,39.53,39.53,39.53,1539.0
2010-02-09,39.535,39.535,39.53,39.53,28391.0
2010-02-10,39.535,39.535,39.53,39.53,1795.0
2010-02-11,39.535,39.535,39.53,39.53,1547.0
2010-02-12,39.535,39.535,39.53,39.53,3041.0
2010-02-16,39.53,39.535,39.53,39.53,3128.0
2010-02-17,39.535,39.535,39.53,39.53,14614.0
2010-02-18,39.53,39.535,39.53,39.535,1314.0
2010-02-19,39.535,39.535,39.53,39.535,1660.0
2010-02-22,39.53,39.535,39.53,39.53,8547.0
2010-02-23,39.53,39.535,39.53,39.53,2408.0
2010-02-24,39.53,39.535,39.53,39.53,33260.0
2010-02-25,39.535,39.54,39.535,39.54,13909.0
2010-02-26,39.535,39.54,39.535,39.535,10232.0
2010-03-01,39.535,39.54,39.535,39.535,1456.0
2010-03-02,39.535,39.54,39.535,39.535,1804.0
2010-03-03,39.535,39.54,39.535,39.535,29181.0
2010-03-04,39.54,39.54,39.535,39.535,8364.0
2010-03-05,39.535,39.54,39.535,39.54,2149.0
2010-03-08,39.54,39.54,39.535,39.54,1514.0
2010-03-09,39.535,39.54,39.535,39.54,4116.0
2010-03-10,39.535,39.535,39.535,39.535,6291.0
2010-03-11,39.535,39.54,39.535,39.535,7598.0
2010-03-12,39.535,39.54,39.535,39.535,3291.0
2010-03-15,39.535,39.54,39.535,39.535,3048.0
2010-03-16,39.535,39.535,39.535,39.535,1411.0
2010-03-17,39.535,39.535,39.535,39.535,724.0
2010-03-18,39.535,39.54,39.535,39.54,1178.0
2010-03-19,39.535,39.54,39.535,39.535,1772.0
2010-03-22,39.535,39.535,39.535,39.535,1841.0
2010-03-23,39.54,39.54,39.535,39.535,1180.0
2010-03-24,39.535,39.535,39.535,39.535,2669.0
2010-03-25,39.54,39.54,39.535,39.535,10774.0
2010-03-26,39.54,39.55,39.535,39.535,2212.0
2010-03-29,39.535,41.16,39.535,39.55,12143.0
2010-03-30,39.535,39.555,39.535,39.535,4839.0
2010-03-31,39.555,39.555,39.535,39.555,1123.0
2010-04-01,39.535,39.555,39.535,39.555,8638.0
2010-04-05,39.555,39.555,39.535,39.535,41916.0
2010-04-06,39.535,39.545,39.535,39.535,24130.0
2010-04-07,39.535,39.555,39.535,39.555,20614.0
2010-04-08,39.535,39.535,39.535,39.535,12640.0
2010-04-09,39.535,39.535,39.53,39.53,9069.0
2010-04-12,39.535,39.555,39.535,39.555,3109.0
2010-04-13,39.535,39.535,39.535,39.535,248.0
2010-04-14,39.535,39.545,39.535,39.535,1177.0
2010-04-15,39.555,39.555,39.535,39.555,867.0
2010-04-16,39.535,39.535,39.535,39.535,5101.0
2010-04-19,39.535,39.545,39.535,39.535,1221.0
2010-04-20,39.545,39.555,39.535,39.535,1936.0
2010-04-21,39.535,39.555,39.535,39.535,4363.0
2010-04-22,39.535,39.555,39.535,39.555,2243.0
2010-04-23,39.535,39.555,39.535,39.555,17502.0
2010-04-26,39.555,39.555,39.535,39.535,11004.0
2010-04-27,39.535,39.555,39.535,39.555,1948.0
2010-04-28,39.535,39.535,39.535,39.535,2324.0
2010-04-29,39.54,39.56,39.54,39.54,39668.0
2010-04-30,39.56,39.56,39.54,39.54,3375.0
2010-05-03,39.54,39.56,39.54,39.54,3644.0
2010-05-04,39.54,39.56,39.54,39.54,50371.0
2010-05-05,39.54,39.56,39.54,39.54,3491.0
2010-05-06,39.54,39.56,39.54,39.56,2959.0
2010-05-07,39.54,39.56,39.54,39.54,21281.0
2010-05-10,39.54,39.635,39.54,39.54,8822.0
2010-05-11,39.56,39.56,39.54,39.54,1370.0
2010-05-12,39.54,39.56,39.54,39.54,18401.0
2010-05-13,39.54,39.56,39.54,39.54,18542.0
2010-05-14,39.54,39.56,39.54,39.55,1820.0
2010-05-17,39.56,39.56,39.54,39.54,26538.0
2010-05-18,39.54,39.56,39.54,39.55,1531.0
2010-05-19,39.54,39.56,39.54,39.54,6875.0
2010-05-20,39.55,39.56,39.54,39.54,7538.0
2010-05-21,39.55,39.56,39.55,39.56,2625.0
2010-05-25,39.54,39.56,39.54,39.54,11279.0
2010-05-26,39.55,39.56,39.55,39.55,10964.0
2010-05-27,39.55,39.56,39.54,39.54,4686.0
2010-05-28,39.55,39.565,39.55,39.565,4230.0
2010-05-31,39.55,39.55,39.55,39.55,648.0
2010-06-01,39.55,39.565,39.55,39.565,11198.0
2010-06-02,39.565,39.565,39.55,39.55,4155.0
2010-06-03,39.565,39.565,39.55,39.55,9222.0
2010-06-04,39.55,39.565,39.55,39.55,934.0
2010-06-07,39.55,39.565,39.55,39.55,255.0
2010-06-08,39.55,39.565,39.55,39.55,29304.0
2010-06-09,39.55,39.565,39.55,39.55,490.0
2010-06-10,39.55,39.565,39.55,39.55,23429.0
2010-06-11,39.565,39.565,39.55,39.55,27510.0
2010-06-14,39.55,39.565,39.55,39.55,4260.0
2010-06-15,39.55,39.565,39.55,39.55,3040.0
2010-06-16,39.565,39.565,39.55,39.55,369.0
2010-06-17,39.565,39.565,39.555,39.555,3226.0
2010-06-18,39.55,39.55,39.55,39.55,571.0
2010-06-21,39.55,39.555,39.55,39.55,10685.0
2010-06-22,39.55,39.565,39.55,39.565,1028.0
2010-06-23,39.55,39.55,39.55,39.55,1395.0
2010-06-24,39.565,39.565,39.55,39.55,2531.0
2010-06-25,39.555,39.565,39.55,39.55,4717.0
2010-06-28,39.565,39.565,39.55,39.55,2011.0
2010-06-29,39.555,39.575,39.555,39.555,43511.0
2010-06-30,39.555,39.565,39.555,39.565,4043.0
2010-07-02,39.555,39.575,39.555,39.575,1038.0
2010-07-05,39.555,39.565,39.555,39.555,604.0
2010-07-06,39.555,39.555,39.555,39.555,100.0
2010-07-07,39.575,39.575,39.555,39.555,4611.0
2010-07-08,39.555,39.555,39.555,39.555,965.0
2010-07-09,39.565,39.575,39.555,39.555,10948.0
2010-07-12,39.555,39.565,39.555,39.555,812.0
2010-07-13,39.565,39.575,39.555,39.555,2467.0
2010-07-14,39.555,39.575,39.555,39.555,5263.0
2010-07-15,39.555,39.575,39.555,39.575,9513.0
2010-07-16,39.575,39.575,39.555,39.555,4688.0
2010-07-19,39.555,39.565,39.555,39.555,872.0
2010-07-20,39.565,39.575,39.565,39.565,2786.0
2010-07-21,39.565,39.575,39.565,39.565,457.0
2010-07-22,39.575,39.575,39.565,39.565,3350.0
2010-07-23,39.555,39.575,39.555,39.555,11988.0
2010-07-26,39.555,39.575,39.555,39.555,3734.0
2010-07-27,39.555,39.575,39.555,39.555,24843.0
2010-07-28,39.555,39.565,39.555,39.555,2883.0
2010-07-29,39.575,39.585,39.57,39.57,8365.0
2010-07-30,39.585,39.585,39.57,39.585,4238.0
2010-08-03,39.585,39.585,39.57,39.57,4112.0
2010-08-04,39.57,39.585,39.57,39.57,15326.0
2010-08-05,39.57,39.585,39.57,39.57,1231.0
2010-08-06,39.585,39.585,39.57,39.585,1471.0
2010-08-09,39.57,39.585,39.57,39.57,1840.0
2010-08-10,39.57,39.585,39.57,39.57,483.0
2010-08-11,39.57,39.57,39.57,39.57,485.0
2010-08-12,39.57,39.585,39.57,39.585,7182.0
2010-08-13,39.585,39.585,39.57,39.585,4060.0
2010-08-16,39.575,39.585,39.575,39.575,603.0
2010-08-17,39.585,39.585,39.57,39.57,3427.0
2010-08-18,39.57,39.585,39.57,39.57,2391.0
2010-08-19,39.585,39.585,39.57,39.57,7145.0
2010-08-20,39.585,39.585,39.57,39.57,3938.0
2010-08-23,39.57,39.585,39.57,39.57,2321.0
2010-08-24,39.57,39.585,39.57,39.585,4584.0
2010-08-25,39.57,39.585,39.57,39.57,6480.0
2010-08-26,39.57,39.57,39.57,39.57,4108.0
2010-08-27,39.575,39.575,39.57,39.575,7645.0
2010-08-30,39.585,39.6,39.585,39.585,23717.0
2010-08-31,39.585,39.6,39.585,39.585,1654.0
2010-09-01,39.585,39.6,39.585,39.6,9612.0
2010-09-02,39.585,39.595,39.585,39.585,6316.0
2010-09-03,39.585,39.6,37.995,39.585,13941.0
2010-09-07,39.585,39.6,39.585,39.6,11343.0
2010-09-08,39.585,39.595,39.585,39.585,9397.0
2010-09-09,39.585,39.6,39.585,39.585,2342.0
2010-09-10,39.6,39.6,39.585,39.585,13608.0
2010-09-13,39.595,39.6,39.585,39.585,5381.0
2010-09-14,39.585,39.6,39.585,39.585,2981.0
2010-09-15,39.6,39.6,39.585,39.6,19014.0
2010-09-16,39.6,39.6,39.585,39.6,3627.0
2010-09-17,39.6,39.6,39.585,39.585,2078.0
2010-09-20,39.585,39.585,39.585,39.585,2638.0
2010-09-21,39.6,39.6,39.585,39.585,21129.0
2010-09-22,39.585,39.6,39.585,39.6,11237.0
2010-09-23,39.585,39.6,39.585,39.585,57514.0
2010-09-24,39.6,39.6,39.585,39.6,1551.0
2010-09-27,39.6,39.6,39.585,39.6,2067.0
2010-09-28,39.6,39.6,39.585,39.585,634.0
2010-09-29,39.605,39.62,39.605,39.605,6011.0
2010-09-30,39.605,39.62,39.605,39.605,50459.0
2010-10-01,39.62,39.62,39.605,39.62,3153.0
2010-10-04,39.605,39.62,39.605,39.62,7442.0
2010-10-05,39.62,39.62,39.605,39.605,5170.0
2010-10-06,39.605,39.605,39.605,39.605,3823.0
2010-10-07,39.605,39.62,39.605,39.605,7295.0
2010-10-08,39.62,39.62,39.605,39.605,4336.0
2010-10-12,39.605,39.61,39.605,39.605,9854.0
2010-10-13,39.61,39.62,39.61,39.61,6636.0
2010-10-14,39.62,39.62,39.605,39.605,10827.0
2010-10-15,39.61,39.62,39.605,39.605,5595.0
2010-10-18,39.62,39.625,39.605,39.61,11698.0
2010-10-19,39.635,39.635,39.61,39.61,518.0
2010-10-20,39.625,39.625,39.61,39.61,12133.0
2010-10-21,39.61,39.625,39.61,39.61,1296.0
2010-10-22,39.62,39.635,39.62,39.62,19899.0
2010-10-25,39.61,39.625,39.61,39.625,6063.0
2010-10-26,39.62,39.62,39.605,39.605,5635.0
2010-10-27,39.62,39.62,39.605,39.62,7875.0
2010-10-28,39.625,39.64,39.625,39.625,4329.0
2010-10-29,39.625,39.625,39.625,39.625,690.0
2010-11-01,39.625,39.64,39.625,39.625,8203.0
2010-11-02,39.64,39.64,39.625,39.64,1814.0
2010-11-03,39.625,39.64,39.625,39.625,6246.0
2010-11-04,39.64,39.64,39.625,39.635,404.0
2010-11-05,39.635,39.64,39.625,39.625,26063.0
2010-11-08,39.64,39.64,39.625,39.625,4043.0
2010-11-09,39.625,39.64,39.625,39.64,30498.0
2010-11-10,39.625,39.64,39.625,39.64,1241.0
2010-11-11,39.64,39.64,39.625,39.64,1658.0
2010-11-12,39.625,39.64,39.625,39.625,1859.0
2010-11-15,39.625,39.65,39.625,39.65,118263.0
2010-11-16,39.635,39.64,39.625,39.64,1393.0
2010-11-17,39.625,39.64,39.625,39.625,3469.0
2010-11-18,39.625,39.64,39.625,39.625,3369.0
2010-11-19,39.625,39.655,39.625,39.64,2469.0
2010-11-22,39.64,39.64,39.635,39.64,1062.0
2010-11-23,39.625,39.64,39.625,39.64,3239.0
2010-11-24,39.625,39.69,39.625,39.69,809.0
2010-11-25,39.625,39.64,39.625,39.64,2182.0
2010-11-26,39.625,39.625,39.625,39.625,630.0
2010-11-29,39.67,39.67,39.495,39.67,83361.0
2010-11-30,39.67,39.67,39.655,39.655,931.0
2010-12-01,39.655,39.66,39.655,39.655,17028.0
2010-12-02,39.655,39.67,39.655,39.655,9782.0
2010-12-03,39.67,39.67,39.655,39.655,1674.0
2010-12-06,39.655,39.66,39.655,39.66,758.0
2010-12-07,39.655,39.67,39.655,39.655,34191.0
2010-12-08,39.655,39.67,39.655,39.66,811.0
2010-12-09,39.655,39.67,39.655,39.67,13972.0
2010-12-10,39.655,39.67,39.655,39.655,6349.0
2010-12-13,39.655,39.67,39.655,39.655,3482.0
2010-12-14,39.655,39.67,39.655,39.655,4480.0
2010-12-15,39.655,39.67,39.655,39.655,2490.0
2010-12-16,39.67,39.67,39.67,39.67,3141.0
2010-12-17,39.655,39.67,39.655,39.655,12300.0
2010-12-20,39.655,39.67,39.655,39.67,1544.0
2010-12-21,39.655,39.67,39.655,39.67,3628.0
2010-12-22,39.655,39.67,39.655,39.66,685.0
2010-12-23,39.66,39.67,39.66,39.67,36494.0
2010-12-24,39.67,39.67,39.66,39.66,489.0
2010-12-29,39.655,39.67,39.655,39.655,48556.0
2010-12-30,39.695,39.695,39.68,39.695,7705.0
2010-12-31,39.695,39.695,39.68,39.695,384.0
2011-01-04,39.68,39.695,39.68,39.695,5530.0
2011-01-05,39.68,39.695,39.68,39.69,3360.0
2011-01-06,39.695,39.695,39.68,39.68,2045.0
2011-01-07,39.69,39.69,39.68,39.68,949.0
2011-01-10,39.695,39.695,39.68,39.68,2514.0
2011-01-11,39.695,39.695,39.68,39.695,2716.0
2011-01-12,39.695,39.695,39.68,39.68,2842.0
2011-01-13,39.69,39.705,39.68,39.68,13237.0
2011-01-14,39.69,39.705,39.68,39.69,30728.0
2011-01-17,39.69,39.705,39.69,39.705,2457.0
2011-01-18,39.69,39.705,39.69,39.705,9076.0
2011-01-19,39.69,39.705,39.69,39.69,4171.0
2011-01-20,39.69,39.705,39.69,39.69,35626.0
2011-01-21,39.69,39.705,39.69,39.69,3427.0
2011-01-24,39.705,39.705,39.69,39.69,5312.0
2011-01-25,39.69,39.705,39.69,39.705,1751.0
2011-01-26,39.695,39.715,39.695,39.715,62495.0
2011-01-27,39.705,39.705,39.695,39.695,325.0
2011-01-28,39.695,39.72,39.695,39.72,60842.0
2011-01-31,39.705,39.72,39.705,39.72,33407.0
2011-02-01,39.705,39.72,39.705,39.72,20682.0
2011-02-02,39.705,39.72,39.705,39.72,10607.0
2011-02-03,39.705,39.705,39.705,39.705,6559.0
2011-02-04,39.715,39.73,39.715,39.73,10374.0
2011-02-07,39.705,39.72,39.705,39.72,3244.0
2011-02-08,39.73,39.73,39.715,39.73,18006.0
2011-02-09,39.73,39.73,39.715,39.72,2455.0
2011-02-10,39.715,39.72,39.715,39.715,9587.0
2011-02-11,39.715,39.73,39.715,39.715,2362.0
2011-02-14,39.715,39.73,39.52,39.53,4252.0
2011-02-15,39.72,39.735,39.72,39.735,4466.0
2011-02-16,39.735,39.735,39.72,39.72,2151.0
2011-02-17,39.735,39.735,39.72,39.72,9439.0
2011-02-18,39.72,39.735,39.72,39.72,6560.0
2011-02-22,39.735,39.745,39.72,39.72,1526.0
2011-02-23,39.73,39.735,39.73,39.735,2885.0
2011-02-24,39.73,39.735,39.73,39.73,1408.0
2011-02-25,39.745,39.745,39.73,39.73,50801.0
2011-02-28,39.745,39.745,39.73,39.735,60714.0
2011-03-01,39.745,39.745,39.73,39.73,12908.0
2011-03-02,39.755,39.755,39.735,39.755,1385.0
2011-03-03,39.745,39.745,39.73,39.745,6339.0
2011-03-04,39.735,39.755,39.735,39.755,12139.0
2011-03-07,39.735,39.755,39.735,39.735,26776.0
2011-03-08,39.755,39.755,39.735,39.735,2054.0
2011-03-10,39.755,39.755,39.735,39.735,15900.0
2011-03-11,39.735,39.755,39.735,39.735,2104.0
2011-03-14,39.735,39.755,39.735,39.755,2691.0
2011-03-15,39.76,39.76,39.745,39.745,3495.0
2011-03-16,39.76,39.76,39.745,39.76,173897.0
2011-03-17,39.745,39.76,39.745,39.745,8009.0
2011-03-18,39.76,39.76,39.76,39.76,1998.0
2011-03-21,39.745,39.76,39.68,39.745,8253.0
2011-03-22,39.755,39.76,39.745,39.745,17062.0
2011-03-23,39.76,39.76,39.755,39.755,1690.0
2011-03-24,39.755,39.755,39.755,39.755,14080.0
2011-03-25,39.77,39.77,39.755,39.755,10720.0
2011-03-28,39.755,39.76,39.745,39.745,184100.0
2011-03-29,39.755,39.755,39.755,39.755,181.0
2011-03-30,39.8,39.8,39.76,39.76,20928.0
2011-03-31,39.775,39.78,39.76,39.765,142251.0
2011-04-01,39.775,39.775,39.76,39.775,921.0
2011-04-04,39.775,39.775,39.76,39.775,4125.0
2011-04-05,39.775,39.775,39.76,39.76,25800.0
2011-04-06,39.76,39.775,39.76,39.76,47180.0
2011-04-07,39.76,39.775,39.76,39.76,26317.0
2011-04-08,39.765,39.78,39.76,39.76,21001.0
2011-04-11,39.765,39.78,39.765,39.765,520.0
2011-04-12,39.765,39.78,39.765,39.78,1528.0
2011-04-13,39.78,39.78,39.765,39.78,22829.0
2011-04-14,39.775,39.775,39.765,39.765,1123.0
2011-04-15,39.79,39.79,39.765,39.78,55767.0
2011-04-18,39.765,39.78,39.765,39.765,4455.0
2011-04-19,39.775,39.775,39.775,39.775,6142.0
2011-04-20,39.79,39.79,39.775,39.775,20395.0
2011-04-21,39.775,39.79,39.765,39.765,23718.0
2011-04-25,39.79,39.79,39.775,39.775,10405.0
2011-04-26,39.79,39.79,39.775,39.775,13927.0
2011-04-27,39.78,39.8,39.78,39.78,6328.0
2011-04-28,39.78,39.795,39.78,39.79,26811.0
2011-04-29,39.795,39.795,39.78,39.79,3440.0
2011-05-02,39.805,39.805,39.79,39.795,5068.0
2011-05-03,39.795,39.795,39.79,39.79,1778.0
2011-05-04,39.805,39.805,39.79,39.79,7017.0
2011-05-05,39.79,39.795,39.79,39.79,1113.0
2011-05-06,39.805,39.805,39.79,39.79,833.0
2011-05-09,39.805,39.805,39.79,39.79,6420.0
2011-05-10,39.805,39.805,39.795,39.805,12389.0
2011-05-11,39.795,39.81,39.795,39.81,516.0
2011-05-12,39.795,39.795,39.795,39.795,733.0
2011-05-13,39.795,39.795,39.795,39.795,89.0
2011-05-16,39.795,39.81,39.795,39.805,7437.0
2011-05-17,39.81,39.81,39.805,39.81,3154.0
2011-05-18,39.795,39.81,39.795,39.81,2413.0
2011-05-19,39.805,39.82,39.805,39.805,1627.0
2011-05-20,39.82,39.82,39.805,39.82,4120.0
2011-05-24,39.805,39.82,39.805,39.82,4542.0
2011-05-25,39.81,39.82,39.805,39.805,3951.0
2011-05-26,39.805,39.805,39.805,39.805,4151.0
2011-05-27,39.805,39.82,39.805,39.805,4972.0
2011-05-30,39.815,39.83,39.815,39.83,9337.0
2011-05-31,39.83,39.83,39.815,39.825,1594.0
2011-06-01,39.825,39.83,39.825,39.825,22937.0
2011-06-02,39.815,39.83,39.815,39.825,28948.0
2011-06-03,39.815,39.83,39.815,39.83,14128.0
2011-06-06,39.825,39.83,39.825,39.83,471.0
2011-06-07,39.83,39.83,39.815,39.815,6242.0
2011-06-08,39.815,39.83,39.815,39.83,559.0
2011-06-09,39.83,39.83,39.815,39.815,46944.0
2011-06-10,39.825,39.85,39.815,39.825,14242.0
2011-06-13,39.84,39.84,39.825,39.83,2085.0
2011-06-14,39.84,39.84,39.825,39.825,4378.0
2011-06-15,39.825,39.84,39.825,39.825,2420.0
2011-06-16,39.84,39.84,39.83,39.84,4131.0
2011-06-17,39.84,39.84,39.825,39.825,30788.0
2011-06-20,39.83,39.85,39.83,39.83,5208.0
2011-06-21,39.83,39.85,39.83,39.85,2840.0
2011-06-22,39.83,39.85,39.83,39.83,2518.0
2011-06-23,39.85,39.85,39.83,39.83,34325.0
2011-06-24,39.83,39.85,39.83,39.85,1000.0
2011-06-27,39.83,39.83,39.83,39.83,6406.0
2011-06-28,39.83,39.85,39.83,39.85,11662.0
2011-06-29,39.86,39.865,39.845,39.845,86154.0
2011-06-30,39.86,39.86,39.845,39.86,4217.0
2011-07-04,39.86,39.86,39.845,39.86,7127.0
2011-07-05,39.845,39.86,39.845,39.86,29956.0
2011-07-06,39.86,39.86,39.845,39.86,1952.0
2011-07-07,39.86,39.86,39.845,39.845,2069.0
2011-07-08,39.845,39.845,39.845,39.845,1874.0
2011-07-11,39.86,39.86,39.85,39.85,988.0
2011-07-12,39.85,39.85,39.85,39.85,509.0
2011-07-13,39.86,39.86,39.85,39.85,4400.0
2011-07-14,39.85,39.86,39.85,39.86,2751.0
2011-07-15,39.85,39.86,39.85,39.85,6153.0
2011-07-18,39.85,39.865,39.85,39.865,42115.0
2011-07-19,39.85,39.865,39.85,39.865,4259.0
2011-07-20,39.85,39.865,39.85,39.865,3315.0
2011-07-21,39.86,39.875,39.86,39.86,2622.0
2011-07-22,39.875,39.875,39.86,39.875,1896.0
2011-07-25,39.86,39.875,39.86,39.86,1545.0
2011-07-26,39.865,39.885,39.865,39.865,6737.0
2011-07-27,39.885,39.885,39.865,39.865,2665.0
2011-07-28,39.87,39.885,39.87,39.87,20401.0
2011-07-29,39.87,40.1,39.87,39.885,1973.0
2011-08-02,39.87,39.895,39.87,39.875,33853.0
2011-08-03,39.87,39.895,39.87,39.875,155683.0
2011-08-04,39.87,39.885,39.87,39.885,11209.0
2011-08-05,39.87,39.885,39.87,39.87,3050.0
2011-08-08,39.885,39.885,39.87,39.875,5163.0
2011-08-09,39.875,39.885,39.87,39.885,31834.0
2011-08-10,39.885,39.885,39.87,39.875,36578.0
2011-08-11,39.875,39.875,39.875,39.875,1394.0
2011-08-12,39.875,39.875,39.875,39.875,540.0
2011-08-15,39.875,39.875,39.875,39.875,4328.0
2011-08-16,39.895,39.895,39.875,39.895,2206.0
2011-08-17,39.875,39.895,39.875,39.875,1177.0
2011-08-18,39.875,39.895,39.875,39.885,602.0
2011-08-19,39.885,39.885,39.885,39.885,493.0
2011-08-22,39.885,39.885,39.885,39.885,3963.0
2011-08-23,39.885,39.9,39.885,39.9,564.0
2011-08-24,39.9,39.9,39.885,39.9,13246.0
2011-08-25,39.9,39.9,39.895,39.895,13009.0
2011-08-26,39.885,39.9,39.885,39.885,1924.0
2011-08-29,39.885,39.9,39.885,39.9,363.0
2011-08-30,39.915,39.92,39.905,39.92,130611.0
2011-08-31,39.915,39.915,39.9,39.915,3886.0
2011-09-01,39.9,39.915,39.9,39.915,11784.0
2011-09-02,39.9,39.915,39.89,39.9,84689.0
2011-09-06,39.92,39.92,39.9,39.915,4477.0
2011-09-07,39.915,39.915,39.9,39.905,6381.0
2011-09-08,39.92,39.92,39.9,39.9,23654.0
2011-09-09,39.92,39.92,39.905,39.905,4255.0
2011-09-12,39.905,39.915,39.905,39.915,21953.0
2011-09-13,39.92,39.92,39.905,39.92,2277.0
2011-09-14,39.905,39.92,39.905,39.92,130.0
2011-09-15,39.915,39.92,39.905,39.92,19462.0
2011-09-16,39.92,39.92,39.905,39.92,3321.0
2011-09-19,39.92,39.92,39.905,39.905,2534.0
2011-09-20,39.93,39.93,39.915,39.915,2399.0
2011-09-21,39.915,39.93,39.915,39.915,150.0
2011-09-22,39.915,39.93,39.915,39.915,14559.0
2011-09-23,39.93,39.93,39.915,39.93,1168.0
2011-09-26,39.915,39.93,39.915,39.915,16821.0
2011-09-27,39.93,39.93,39.915,39.915,6958.0
2011-09-28,39.915,39.93,39.915,39.915,3246.0
2011-09-29,39.94,39.94,39.925,39.93,22443.0
2011-09-30,39.925,39.94,39.925,39.925,921.0
2011-10-03,39.925,39.94,39.925,39.925,1047.0
2011-10-04,39.94,39.945,39.925,39.93,27440.0
2011-10-05,39.93,39.94,39.925,39.925,12050.0
2011-10-06,39.94,39.94,39.925,39.94,5171.0
2011-10-07,39.925,39.94,39.925,39.925,3536.0
2011-10-11,39.925,39.94,39.925,39.94,10000.0
2011-10-12,39.93,39.945,39.93,39.93,2968.0
2011-10-13,39.94,39.945,39.93,39.945,945.0
2011-10-14,39.945,39.945,39.93,39.93,1020.0
2011-10-17,39.945,39.945,39.93,39.945,2964.0
2011-10-18,39.93,39.955,39.93,39.94,1911.0
2011-10-19,39.94,39.955,39.94,39.94,9758.0
2011-10-20,39.94,39.955,39.94,39.94,5950.0
2011-10-21,39.94,39.955,39.94,39.94,713.0
2011-10-24,39.94,39.955,39.94,39.94,16341.0
2011-10-25,39.94,39.955,39.94,39.955,20927.0
2011-10-26,39.955,39.955,39.94,39.94,3831.0
2011-10-27,39.94,39.955,39.94,39.94,5567.0
2011-10-28,39.965,39.975,39.95,39.965,137224.0
2011-10-31,39.965,39.965,39.95,39.95,23310.0
2011-11-01,39.965,39.965,39.955,39.965,6791.0
2011-11-02,39.965,39.965,39.955,39.955,4652.0
2011-11-03,39.95,39.965,39.95,39.965,9941.0
2011-11-04,39.965,39.965,39.95,39.965,2859.0
2011-11-07,39.965,39.965,39.95,39.95,1126.0
2011-11-08,39.965,39.965,39.95,39.95,2469.0
2011-11-09,39.955,39.965,39.955,39.965,2162.0
2011-11-10,39.955,39.975,39.955,39.955,5461.0
2011-11-11,39.975,39.975,39.955,39.975,1307.0
2011-11-14,39.955,39.975,39.955,39.965,1686.0
2011-11-15,39.975,39.975,39.955,39.965,2249.0
2011-11-16,39.965,39.98,39.965,39.98,4399.0
2011-11-17,39.98,39.98,39.965,39.98,2338.0
2011-11-18,39.98,39.98,39.965,39.965,1416.0
2011-11-21,39.99,39.99,39.965,39.965,1427.0
2011-11-22,39.965,39.98,39.965,39.965,5167.0
2011-11-23,39.965,39.98,39.965,39.98,788.0
2011-11-24,39.975,39.98,39.975,39.975,6021.0
2011-11-25,39.965,39.98,39.965,39.98,41219.0
2011-11-28,39.965,39.98,39.965,39.965,1854.0
2011-11-29,39.98,39.995,39.98,39.995,14051.0
2011-11-30,39.98,40.01,39.97,39.995,5145.0
2011-12-01,39.995,39.995,39.98,39.995,3285.0
2011-12-02,39.98,39.995,39.98,39.98,3159.0
2011-12-05,39.995,39.995,39.98,39.98,6618.0
2011-12-06,40.005,40.005,39.98,39.98,7797.0
2011-12-07,39.98,40.005,39.98,39.995,2679.0
2011-12-08,40.005,40.005,39.98,40.005,5502.0
2011-12-09,39.985,40.005,39.985,39.995,2066.0
2011-12-12,40.005,40.005,39.985,39.985,25924.0
2011-12-13,39.985,40.005,39.985,40.005,5274.0
2011-12-14,39.995,40.005,39.995,40.005,4659.0
2011-12-15,39.995,40.005,39.995,40.005,758.0
2011-12-16,40.005,40.005,39.985,39.985,6143.0
2011-12-19,39.985,40.005,39.985,39.985,2750.0
2011-12-20,39.995,40.01,39.995,40.01,1720.0
2011-12-21,40.01,40.01,40.005,40.01,2418.0
2011-12-22,40.005,40.01,39.995,39.995,4628.0
2011-12-23,39.995,40.01,39.995,39.995,9723.0
2011-12-28,39.995,40.01,39.995,40.005,2399.0
2011-12-29,40.02,40.02,40.015,40.02,19489.0
2011-12-30,40.005,40.02,40.005,40.02,4743.0
2012-01-03,40.02,40.02,40.005,40.015,5779.0
2012-01-04,40.005,40.02,40.005,40.005,1345.0
2012-01-05,40.02,40.02,40.005,40.005,4103.0
2012-01-06,40.005,40.02,40.005,40.02,8794.0
2012-01-09,40.02,40.02,40.005,40.005,38031.0
2012-01-10,40.005,40.02,40.005,40.02,35422.0
2012-01-11,40.005,40.02,40.005,40.005,8827.0
2012-01-12,40.02,40.075,40.015,40.015,7103.0
2012-01-13,40.015,40.03,40.015,40.015,3905.0
2012-01-16,40.02,40.03,40.015,40.03,4692.0
2012-01-17,40.03,40.03,40.02,40.03,2032.0
2012-01-18,40.03,40.03,40.015,40.015,27088.0
2012-01-19,40.03,40.03,40.015,40.03,9759.0
2012-01-20,40.035,40.035,40.02,40.035,476.0
2012-01-23,40.02,40.035,40.02,40.03,4088.0
2012-01-24,40.035,40.035,40.02,40.03,1897.0
2012-01-25,40.02,40.035,40.02,40.02,136295.0
2012-01-26,40.03,40.035,40.02,40.02,11929.0
2012-01-27,40.02,40.035,40.02,40.02,6590.0
2012-01-30,40.05,40.05,40.03,40.05,29852.0
2012-01-31,40.05,40.05,40.03,40.03,5100.0
2012-02-01,40.05,40.05,40.03,40.03,18328.0
2012-02-02,40.03,40.05,40.03,40.05,5408.0
2012-02-03,40.05,40.05,40.03,40.03,3475.0
2012-02-06,40.05,40.05,40.04,40.05,3748.0
2012-02-07,40.04,40.05,40.03,40.04,5204.0
2012-02-08,40.03,40.05,40.03,40.03,16574.0
2012-02-09,40.05,40.05,40.03,40.04,17266.0
2012-02-10,40.05,40.05,40.03,40.03,3561.0
2012-02-13,40.055,40.055,40.04,40.04,2506.0
2012-02-14,40.04,40.055,40.04,40.055,7496.0
2012-02-15,40.055,40.055,40.04,40.055,9290.0
2012-02-16,40.055,40.065,40.04,40.055,4043.0
2012-02-17,40.055,40.055,40.04,40.05,5406.0
2012-02-21,40.04,40.055,40.04,40.055,3253.0
2012-02-22,40.05,40.065,40.05,40.05,1585.0
2012-02-23,40.05,40.065,40.05,40.05,2026.0
2012-02-24,40.065,40.065,40.05,40.065,3154.0
2012-02-27,40.05,40.065,40.05,40.05,6257.0
2012-02-28,40.075,40.075,40.055,40.075,12873.0
2012-02-29,40.055,40.075,40.055,40.075,23525.0
2012-03-01,40.075,40.075,40.065,40.065,11658.0
2012-03-02,40.065,40.075,40.065,40.065,1761.0
2012-03-05,40.075,40.075,40.065,40.065,4863.0
2012-03-06,40.065,40.075,40.065,40.075,4379.0
2012-03-07,40.075,40.075,40.065,40.065,5214.0
2012-03-08,40.065,40.08,40.065,40.065,4689.0
2012-03-09,40.065,40.075,40.065,40.075,3703.0
2012-03-12,40.065,40.08,40.065,40.065,3206.0
2012-03-13,40.065,40.08,40.065,40.065,42261.0
2012-03-14,40.08,40.08,40.065,40.065,59387.0
2012-03-15,40.08,40.09,40.065,40.075,2445.0
2012-03-16,40.08,40.08,40.065,40.08,4322.0
2012-03-19,40.075,40.08,40.065,40.08,1847.0
2012-03-20,40.075,40.09,40.075,40.09,5482.0
2012-03-21,40.075,40.09,40.075,40.075,10894.0
2012-03-22,40.09,40.09,40.075,40.075,4765.0
2012-03-23,40.09,40.09,40.075,40.075,10560.0
2012-03-26,40.09,40.09,40.075,40.08,4500.0
2012-03-27,40.09,40.09,40.075,40.09,3950.0
2012-03-28,40.075,40.09,40.075,40.09,19786.0
2012-03-29,40.1,40.1,40.085,40.085,20449.0
2012-03-30,40.09,40.09,40.085,40.085,13548.0
2012-04-02,40.1,40.1,40.085,40.085,5827.0
2012-04-03,40.09,40.1,40.085,40.1,4258.0
2012-04-04,40.1,40.1,40.085,40.085,6950.0
2012-04-05,40.085,40.1,40.085,40.09,22786.0
2012-04-09,40.1,40.1,40.085,40.085,4178.0
2012-04-10,40.085,40.1,40.085,40.09,12070.0
2012-04-11,40.09,40.11,40.09,40.1,8748.0
2012-04-12,40.1,40.11,40.09,40.09,23376.0
2012-04-13,40.1,40.115,40.09,40.115,3441.0
2012-04-16,40.11,40.11,40.09,40.09,4985.0
2012-04-17,40.09,40.11,40.09,40.1,3817.0
2012-04-18,40.11,40.11,40.09,40.09,2024.0
2012-04-19,40.115,40.115,40.1,40.115,4750.0
2012-04-20,40.115,40.115,40.1,40.11,2969.0
2012-04-23,40.115,40.115,40.1,40.115,15790.0
2012-04-24,40.1,40.115,40.1,40.115,5510.0
2012-04-25,40.115,40.115,40.1,40.1,15113.0
2012-04-26,40.115,40.115,40.1,40.1,28001.0
2012-04-27,40.125,40.125,40.11,40.125,24576.0
2012-04-30,40.125,40.125,40.11,40.125,3613.0
2012-05-01,40.125,40.125,40.11,40.11,15208.0
2012-05-02,40.11,40.125,40.11,40.125,12939.0
2012-05-03,40.11,40.125,40.11,40.11,2004.0
2012-05-04,40.12,40.14,39.955,40.1,5858.0
2012-05-07,40.125,40.125,40.11,40.11,13857.0
2012-05-08,40.11,40.125,40.11,40.11,2676.0
2012-05-09,40.11,40.125,40.11,40.11,15143.0
2012-05-10,40.12,40.135,40.12,40.12,15238.0
2012-05-11,40.125,40.125,40.12,40.12,2690.0
2012-05-14,40.12,40.135,40.12,40.135,2087.0
2012-05-15,40.135,40.135,40.12,40.135,9262.0
2012-05-16,40.12,40.135,40.12,40.135,5696.0
2012-05-17,40.125,40.14,40.125,40.125,4262.0
2012-05-18,40.125,40.14,40.125,40.125,2902.0
2012-05-22,40.14,40.14,40.125,40.14,9793.0
2012-05-23,40.14,40.14,40.125,40.14,10796.0
2012-05-24,40.14,40.14,40.125,40.125,8443.0
2012-05-25,40.125,40.14,40.125,40.14,8612.0
2012-05-28,40.14,40.14,40.125,40.125,2073.0
2012-05-29,40.15,40.15,40.135,40.135,30475.0
2012-05-30,40.155,40.165,40.14,40.14,97951.0
2012-05-31,40.14,40.155,40.14,40.14,4149.0
2012-06-01,40.155,40.155,40.14,40.145,21193.0
2012-06-04,40.155,40.155,40.14,40.14,10660.0
2012-06-05,40.155,40.155,40.14,40.155,3518.0
2012-06-06,40.145,40.155,40.14,40.14,5981.0
2012-06-07,40.14,40.155,40.14,40.155,29651.0
2012-06-08,40.14,40.155,40.14,40.155,2712.0
2012-06-11,40.155,40.155,40.14,40.155,5546.0
2012-06-12,40.165,40.165,40.145,40.145,6182.0
2012-06-13,40.145,40.165,40.145,40.145,3297.0
2012-06-14,40.165,40.165,40.145,40.165,666.0
2012-06-15,40.165,40.165,40.145,40.165,11709.0
2012-06-18,40.145,40.165,40.145,40.155,10180.0
2012-06-19,40.17,40.17,40.155,40.17,5958.0
2012-06-20,40.155,40.17,40.155,40.165,13261.0
2012-06-21,40.155,40.165,40.155,40.165,4021.0
2012-06-22,40.155,40.17,40.155,40.155,12005.0
2012-06-25,40.17,40.17,40.145,40.155,5161.0
2012-06-26,40.17,40.17,40.165,40.17,855.0
2012-06-27,40.165,40.17,40.165,40.17,2932.0
2012-06-28,40.18,40.18,40.165,40.18,3193.0
2012-06-29,40.175,40.19,40.135,40.175,11000.0
2012-07-03,40.18,40.18,40.165,40.175,926.0
2012-07-04,40.165,40.18,40.165,40.18,2734.0
2012-07-05,40.18,40.18,40.165,40.175,3548.0
2012-07-06,40.165,40.18,40.165,40.18,11360.0
2012-07-09,40.175,40.19,40.175,40.175,897.0
2012-07-10,40.175,40.18,40.175,40.18,334.0
2012-07-11,40.175,40.18,40.175,40.18,3536.0
2012-07-12,40.18,40.18,40.175,40.18,3803.0
2012-07-13,40.19,40.19,40.175,40.19,6638.0
2012-07-16,40.175,40.19,40.175,40.175,2186.0
2012-07-17,40.19,40.19,40.18,40.18,956.0
2012-07-18,40.18,40.19,40.18,40.19,4483.0
2012-07-19,40.18,40.19,40.18,40.19,5200.0
2012-07-20,40.19,40.19,40.18,40.19,6850.0
2012-07-23,40.18,40.19,40.18,40.19,2293.0
2012-07-24,40.19,40.19,40.18,40.19,381.0
2012-07-25,40.19,40.2,40.19,40.2,19422.0
2012-07-26,40.2,40.2,40.19,40.2,6813.0
2012-07-27,40.19,40.205,40.19,40.205,17327.0
2012-07-30,40.22,40.22,40.205,40.205,32515.0
2012-07-31,40.21,40.21,40.205,40.205,662.0
2012-08-01,40.21,40.21,40.195,40.205,10477.0
2012-08-02,40.21,40.21,40.195,40.205,5024.0
2012-08-03,40.195,40.205,40.195,40.195,34500.0
2012-08-07,40.195,40.21,40.195,40.21,5021.0
2012-08-08,40.195,40.22,40.195,40.205,1116.0
2012-08-09,40.205,40.205,40.205,40.205,116.0
2012-08-10,40.22,40.22,40.205,40.22,2610.0
2012-08-13,40.205,40.22,40.205,40.21,1179.0
2012-08-14,40.205,40.22,40.205,40.22,1262.0
2012-08-15,40.23,40.23,40.205,40.205,875.0
2012-08-16,40.23,40.23,40.205,40.23,272.0
2012-08-17,40.22,40.23,40.22,40.22,1539.0
2012-08-20,40.23,40.23,40.22,40.23,2018.0
2012-08-21,40.235,40.55,40.22,40.27,2050.0
2012-08-22,40.23,40.23,40.21,40.22,3128.0
2012-08-23,40.21,40.235,40.21,40.235,2635.0
2012-08-24,40.235,40.235,40.21,40.21,531.0
2012-08-27,40.22,40.235,40.21,40.21,5095.0
2012-08-28,40.21,40.275,40.21,40.27,3151.0
2012-08-29,40.22,40.235,40.22,40.235,6370.0
2012-08-30,40.255,40.265,40.245,40.265,14077.0
2012-08-31,40.225,40.24,40.225,40.225,23448.0
2012-09-04,40.24,40.24,40.225,40.23,1674.0
2012-09-05,40.24,40.245,40.225,40.245,721.0
2012-09-06,40.225,40.245,40.225,40.23,2156.0
2012-09-07,40.245,40.245,40.23,40.23,3372.0
2012-09-10,40.23,40.24,40.225,40.24,1861.0
2012-09-11,40.24,40.245,40.24,40.24,420.0
2012-09-12,40.245,40.245,40.23,40.24,912.0
2012-09-13,40.24,40.24,40.23,40.24,771.0
2012-09-14,40.23,40.245,40.23,40.245,14046.0
2012-09-17,40.24,40.24,40.23,40.24,2281.0
2012-09-18,40.24,40.255,40.24,40.255,2772.0
2012-09-19,40.24,40.255,40.24,40.255,18912.0
2012-09-20,40.255,40.255,40.24,40.255,1783.0
2012-09-21,40.245,40.255,40.245,40.245,768.0
2012-09-24,40.265,40.265,40.24,40.265,6897.0
2012-09-25,40.265,40.265,40.245,40.265,1861.0
2012-09-26,40.265,40.265,40.245,40.245,3757.0
2012-09-27,40.275,40.29,40.275,40.29,1887.0
2012-09-28,40.25,40.265,40.25,40.255,4244.0
2012-10-01,40.25,40.265,40.25,40.255,4647.0
2012-10-02,40.255,40.265,40.255,40.255,757.0
2012-10-03,40.25,40.265,40.25,40.265,2315.0
2012-10-04,40.265,40.265,40.25,40.265,2405.0
2012-10-05,40.25,40.265,40.25,40.25,344.0
2012-10-09,40.255,40.265,40.25,40.25,10528.0
2012-10-10,40.265,40.265,40.255,40.265,1552.0
2012-10-11,40.275,40.275,40.255,40.265,6932.0
2012-10-12,40.275,40.275,40.255,40.255,3084.0
2012-10-15,40.275,40.275,40.255,40.275,2107.0
2012-10-16,40.255,40.275,40.255,40.255,428.0
2012-10-17,40.265,40.28,40.265,40.275,3381.0
2012-10-18,40.28,40.28,40.265,40.265,855.0
2012-10-19,40.28,40.28,40.265,40.28,7792.0
2012-10-22,40.265,40.29,40.265,40.28,857.0
2012-10-23,40.29,40.29,40.265,40.265,497.0
2012-10-24,40.29,40.29,40.265,40.275,912.0
2012-10-25,40.29,40.29,40.29,40.29,320.0
2012-10-26,40.275,40.29,40.275,40.29,393.0
2012-10-29,40.275,40.275,40.265,40.275,1458.0
2012-10-30,40.295,40.3,40.295,40.295,526.0
2012-10-31,40.295,40.295,40.28,40.295,1103.0
2012-11-01,40.28,40.3,40.28,40.285,2049.0
2012-11-02,40.28,40.295,40.28,40.285,1427.0
2012-11-05,40.295,40.295,40.28,40.295,836.0
2012-11-06,40.3,40.3,40.28,40.285,2257.0
2012-11-07,40.295,40.295,40.28,40.295,1334.0
2012-11-08,40.295,40.295,40.28,40.28,255.0
2012-11-09,40.295,40.295,40.28,40.28,2821.0
2012-11-12,40.28,40.295,40.28,40.295,3277.0
2012-11-13,40.285,40.3,40.285,40.295,2915.0
2012-11-14,40.285,40.3,40.285,40.295,1204.0
2012-11-15,40.285,40.285,40.285,40.285,356.0
2012-11-16,40.285,40.3,40.285,40.285,2114.0
2012-11-19,40.3,40.3,40.285,40.3,2656.0
2012-11-20,40.295,40.31,40.295,40.295,1744.0
2012-11-21,40.295,40.3,40.285,40.295,1562.0
2012-11-22,40.31,40.31,40.295,40.3,1530.0
2012-11-23,40.31,40.31,40.3,40.3,477.0
2012-11-26,40.31,40.31,40.295,40.3,3605.0
2012-11-27,40.295,40.31,40.295,40.295,212.0
2012-11-28,40.295,40.31,40.295,40.295,530.0
2012-11-29,40.31,40.325,40.31,40.315,1456.0
2012-11-30,40.325,40.325,40.31,40.315,829.0
2012-12-03,40.31,40.315,40.31,40.315,1377.0
2012-12-04,40.315,40.325,40.31,40.315,5163.0
2012-12-05,40.315,40.325,40.31,40.325,2370.0
2012-12-06,40.325,40.325,40.31,40.325,5431.0
2012-12-07,40.325,40.325,40.31,40.31,968.0
2012-12-10,40.325,40.325,40.315,40.325,398.0
2012-12-11,40.31,40.325,40.31,40.31,3437.0
2012-12-12,40.325,40.325,40.31,40.31,2222.0
2012-12-13,40.325,40.325,40.31,40.315,916.0
2012-12-14,40.325,40.325,40.31,40.31,1767.0
2012-12-17,40.325,40.325,40.31,40.31,2838.0
2012-12-18,40.335,40.335,40.315,40.325,2672.0
2012-12-19,40.335,40.335,40.315,40.335,1336.0
2012-12-20,40.315,40.335,40.315,40.315,2243.0
2012-12-21,40.335,40.335,40.315,40.335,371.0
2012-12-24,40.325,40.335,40.315,40.325,453.0
2012-12-27,40.315,40.315,40.315,40.315,80.0
2012-12-28,40.35,40.35,40.335,40.34,1705.0
2012-12-31,40.335,40.335,40.335,40.335,1161.0
2013-01-02,40.335,40.35,40.335,40.34,3885.0
2013-01-03,40.335,40.35,40.335,40.335,3005.0
2013-01-04,40.35,40.35,40.335,40.35,977.0
2013-01-07,40.335,40.35,40.335,40.335,5323.0
2013-01-08,40.34,40.35,40.335,40.34,1901.0
2013-01-09,40.34,40.35,40.335,40.34,1170.0
2013-01-10,40.35,40.35,40.335,40.34,1565.0
2013-01-11,40.335,40.335,40.335,40.335,1266.0
2013-01-14,40.35,40.35,40.335,40.35,4241.0
2013-01-15,40.34,40.355,40.34,40.34,665.0
2013-01-16,40.355,40.355,40.34,40.355,1513.0
2013-01-17,40.34,40.355,40.34,40.355,4992.0
2013-01-18,40.355,40.355,40.34,40.34,275.0
2013-01-21,40.35,40.355,40.34,40.35,3977.0
2013-01-22,40.355,40.355,40.35,40.355,1690.0
2013-01-23,40.355,40.355,40.35,40.355,1089.0
2013-01-24,40.355,40.365,40.35,40.355,8482.0
2013-01-25,40.35,40.365,40.35,40.35,2597.0
2013-01-28,40.375,40.375,40.36,40.375,4447.0
2013-01-29,40.37,40.375,40.36,40.375,887.0
2013-01-30,40.375,40.375,40.36,40.375,1078.0
2013-01-31,40.36,40.375,40.36,40.36,623.0
2013-02-01,40.375,40.375,40.36,40.375,1014.0
2013-02-04,40.36,40.375,40.36,40.36,3777.0
2013-02-05,40.37,40.375,40.37,40.375,2077.0
2013-02-06,40.37,40.385,40.37,40.375,1679.0
2013-02-07,40.37,40.385,40.37,40.37,845.0
2013-02-08,40.385,40.385,40.37,40.385,464.0
2013-02-11,40.375,40.375,40.37,40.37,1892.0
2013-02-12,40.37,40.375,40.37,40.37,1649.0
2013-02-13,40.385,40.385,40.37,40.385,1785.0
2013-02-14,40.37,40.385,40.37,40.375,1686.0
2013-02-15,40.37,40.385,40.37,40.37,5475.0
2013-02-19,40.37,40.385,40.37,40.37,11444.0
2013-02-20,40.375,40.39,40.375,40.39,1119.0
2013-02-21,40.39,40.39,40.375,40.39,834.0
2013-02-22,40.375,40.39,40.375,40.385,7666.0
2013-02-25,40.39,40.4,40.385,40.385,4087.0
2013-02-26,40.385,40.4,40.385,40.385,3434.0
2013-02-27,40.39,40.4,40.385,40.4,35200.0
2013-02-28,40.4,40.4,40.39,40.39,543.0
2013-03-01,40.39,40.4,40.39,40.39,1146.0
2013-03-04,40.385,40.4,40.385,40.385,1340.0
2013-03-05,40.4,40.4,40.385,40.39,1409.0
2013-03-06,40.385,40.4,40.385,40.39,2082.0
2013-03-07,40.39,40.4,40.39,40.4,1168.0
2013-03-08,40.39,40.4,40.39,40.4,638.0
2013-03-11,40.41,40.41,40.39,40.41,780.0
2013-03-12,40.41,40.41,40.39,40.41,2722.0
2013-03-13,40.4,40.4,40.39,40.4,2913.0
2013-03-14,40.39,40.4,40.39,40.39,1093.0
2013-03-15,40.41,40.41,40.39,40.41,692.0
2013-03-18,40.39,40.4,40.35,40.385,10321.0
2013-03-19,40.39,40.41,40.39,40.4,15718.0
2013-03-20,40.41,40.41,40.39,40.41,2549.0
2013-03-21,40.39,40.41,40.39,40.39,443.0
2013-03-22,40.4,40.4,40.39,40.4,51322.0
2013-03-25,40.425,40.425,40.4,40.42,1017876.0
2013-03-26,40.41,40.425,40.41,40.42,2927.0
2013-03-27,40.41,40.425,40.41,40.41,3618.0
2013-03-28,40.42,40.42,40.41,40.42,18737.0
2013-04-01,40.41,40.425,40.41,40.42,4220.0
2013-04-02,40.42,40.425,40.42,40.42,10430.0
2013-04-03,40.42,40.425,40.41,40.42,4065.0
2013-04-04,40.41,40.425,40.41,40.42,3599.0
2013-04-05,40.425,40.425,40.41,40.425,4279.0
2013-04-08,40.425,40.425,40.42,40.42,9812.0
2013-04-09,40.425,40.425,40.42,40.425,3721.0
2013-04-10,40.425,40.425,40.42,40.425,4745.0
2013-04-11,40.42,40.42,40.42,40.42,904.0
2013-04-12,40.425,40.425,40.42,40.425,4303.0
2013-04-15,40.42,40.425,40.42,40.425,24768.0
2013-04-16,40.425,40.44,40.425,40.425,45834.0
2013-04-17,40.425,40.435,40.425,40.425,5371.0
2013-04-18,40.435,40.435,40.425,40.425,2433.0
2013-04-19,40.425,40.45,40.425,40.435,3437.0
2013-04-22,40.435,40.44,40.435,40.435,2764.0
2013-04-23,40.435,40.45,40.435,40.435,4806.0
2013-04-24,40.295,40.45,40.29,40.45,12365.0
2013-04-25,40.46,40.46,40.435,40.445,3108.0
2013-04-26,40.435,40.455,40.435,40.445,2408.0
2013-04-29,40.435,40.46,40.435,40.455,2602.0
2013-04-30,40.445,40.455,40.435,40.445,510.0
2013-05-01,40.445,40.455,40.435,40.455,8709.0
2013-05-02,40.46,40.46,40.435,40.435,3026.0
2013-05-03,40.46,40.46,40.435,40.445,5092.0
2013-05-06,40.435,40.46,40.435,40.435,3730.0
2013-05-07,40.46,40.46,40.445,40.46,2107.0
2013-05-08,40.46,40.46,40.445,40.46,2369.0
2013-05-09,40.445,40.46,40.445,40.46,3945.0
2013-05-10,40.46,40.46,40.445,40.455,1408.0
2013-05-13,40.455,40.46,40.445,40.455,89425.0
2013-05-14,40.445,40.46,40.445,40.445,6643.0
2013-05-15,40.455,40.46,40.455,40.46,13249.0
2013-05-16,40.46,40.47,40.455,40.47,3381.0
2013-05-17,40.46,40.47,40.455,40.47,2013.0
2013-05-21,40.47,40.47,40.455,40.47,24519.0
2013-05-22,40.455,40.475,40.455,40.475,42655.0
2013-05-23,40.455,40.475,40.455,40.46,6430.0
2013-05-24,40.47,40.47,40.455,40.46,6202.0
2013-05-27,40.46,40.475,40.46,40.46,2174.0
2013-05-28,40.49,40.49,40.475,40.48,30520.0
2013-05-29,40.48,40.48,40.465,40.475,11100.0
2013-05-30,40.465,40.475,40.465,40.465,22581.0
2013-05-31,40.465,40.48,40.465,40.48,4257.0
2013-06-03,40.48,40.48,40.465,40.475,4459.0
2013-06-04,40.475,40.49,40.465,40.475,4234.0
2013-06-05,40.475,40.49,40.475,40.48,3737.0
2013-06-06,40.49,40.49,40.465,40.475,2816.0
2013-06-07,40.49,40.49,40.465,40.465,4612.0
2013-06-10,40.475,40.49,40.475,40.48,11150.0
2013-06-11,40.49,40.49,40.475,40.48,3896.0
2013-06-12,40.48,40.49,40.475,40.48,53754.0
2013-06-13,40.475,40.49,40.475,40.49,16896.0
2013-06-14,40.48,40.5,40.475,40.475,1834.0
2013-06-17,40.49,40.49,40.475,40.49,3277.0
2013-06-18,40.5,40.5,40.48,40.49,1992.0
2013-06-19,40.49,40.49,40.48,40.49,15244.0
2013-06-20,40.49,40.49,40.48,40.49,795.0
2013-06-21,40.485,40.505,40.485,40.495,30482.0
2013-06-24,40.485,40.505,40.485,40.505,534.0
2013-06-25,40.505,40.505,40.495,40.495,3953.0
2013-06-26,40.495,40.505,40.495,40.505,4088.0
2013-06-27,40.495,40.51,40.495,40.495,17056.0
2013-06-28,40.51,40.51,40.495,40.505,1416.0
2013-07-02,40.51,40.51,40.495,40.505,6508.0
2013-07-03,40.495,40.51,40.495,40.505,1618.0
2013-07-04,40.51,40.51,40.495,40.51,4541.0
2013-07-05,40.51,40.51,40.495,40.51,1809.0
2013-07-08,40.51,40.52,40.495,40.51,1426.0
2013-07-09,40.495,40.52,40.495,40.51,5463.0
2013-07-10,40.52,40.52,40.495,40.52,6785.0
2013-07-11,40.52,40.52,40.505,40.51,1821.0
2013-07-12,40.52,40.52,40.505,40.51,2298.0
2013-07-15,40.51,40.52,40.505,40.505,3770.0
2013-07-16,40.525,40.525,40.505,40.51,3105.0
2013-07-17,40.525,40.525,40.505,40.525,3630.0
2013-07-18,40.505,40.525,40.505,40.505,6751.0
2013-07-19,40.51,40.52,40.505,40.505,7012.0
2013-07-22,40.525,40.525,40.51,40.52,1295.0
2013-07-23,40.525,40.525,40.51,40.52,1841.0
2013-07-24,40.51,40.525,40.51,40.525,2562.0
2013-07-25,40.535,40.535,40.51,40.52,2185.0
2013-07-26,40.535,40.54,40.525,40.535,2874.0
2013-07-29,40.535,40.535,40.52,40.52,4435.0
2013-07-30,40.535,40.535,40.52,40.525,930.0
2013-07-31,40.525,40.535,40.52,40.525,705.0
2013-08-01,40.525,40.54,40.52,40.52,7745.0
2013-08-02,40.525,40.535,40.52,40.525,5128.0
2013-08-06,40.525,40.54,40.52,40.54,3611.0
2013-08-07,40.525,40.535,40.525,40.535,2789.0
2013-08-08,40.535,40.535,40.525,40.535,8086.0
2013-08-09,40.535,40.535,40.525,40.535,4508.0
2013-08-12,40.535,40.535,40.525,40.525,1365.0
2013-08-13,40.535,40.55,40.525,40.55,6207.0
2013-08-14,40.535,40.55,40.535,40.535,682.0
2013-08-15,40.535,40.55,40.535,40.54,1706.0
2013-08-16,40.535,40.55,40.535,40.54,5909.0
2013-08-19,40.54,40.55,40.535,40.54,14538.0
2013-08-20,40.535,40.54,40.535,40.54,7636.0
2013-08-21,40.535,40.54,40.535,40.54,3175.0
2013-08-22,40.54,40.54,40.535,40.54,6461.0
2013-08-23,40.55,40.55,40.54,40.55,7197.0
2013-08-26,40.54,40.55,40.54,40.55,17360.0
2013-08-27,40.565,40.565,40.545,40.565,54334.0
2013-08-28,40.545,40.565,40.545,40.555,7345.0
2013-08-29,40.545,40.565,40.545,40.555,3643.0
2013-08-30,40.545,40.565,40.545,40.565,5204.0
2013-09-03,40.545,40.565,40.545,40.545,3804.0
2013-09-04,40.555,40.57,40.545,40.57,194659.0
2013-09-05,40.555,40.57,40.555,40.57,4079.0
2013-09-06,40.555,40.57,40.555,40.57,4707.0
2013-09-09,40.555,40.57,40.555,40.565,2344.0
2013-09-10,40.555,40.57,40.555,40.555,1064.0
2013-09-11,40.555,40.58,40.555,40.58,17260.0
2013-09-12,40.565,40.57,40.555,40.57,5445.0
2013-09-13,40.58,40.58,40.565,40.58,7513.0
2013-09-16,40.57,40.58,40.565,40.57,11297.0
2013-09-17,40.57,40.57,40.565,40.57,12600.0
2013-09-18,40.58,40.58,40.555,40.555,163117.0
2013-09-19,40.58,40.58,40.565,40.565,5832.0
2013-09-20,40.585,40.585,40.57,40.57,10946.0
2013-09-23,40.585,40.585,40.57,40.57,7241.0
2013-09-24,40.57,40.585,40.57,40.575,1780.0
2013-09-25,40.585,40.585,40.57,40.575,27647.0
2013-09-26,40.57,40.585,40.57,40.57,9349.0
2013-09-27,40.57,40.595,40.57,40.595,5904.0
2013-09-30,40.57,40.595,40.57,40.585,5845.0
2013-10-01,40.575,40.585,40.575,40.585,4238.0
2013-10-02,40.595,40.595,40.575,40.575,3297.0
2013-10-03,40.575,40.595,40.575,40.585,1137.0
2013-10-04,40.575,40.585,40.575,40.585,4081.0
2013-10-07,40.585,40.595,40.575,40.585,23999.0
2013-10-08,40.575,40.585,40.575,40.585,1883.0
2013-10-09,40.585,40.595,40.585,40.585,11309.0
2013-10-10,40.575,40.595,40.575,40.585,1904.0
2013-10-11,40.585,40.595,40.585,40.585,2161.0
2013-10-15,40.595,40.595,40.585,40.595,1035.0
2013-10-16,40.585,40.595,40.585,40.595,1373.0
2013-10-17,40.6,40.6,40.585,40.585,10393.0
2013-10-18,40.595,40.6,40.595,40.595,4509.0
2013-10-21,40.6,40.61,40.585,40.61,9208.0
2013-10-22,40.61,40.61,40.595,40.61,4663.0
2013-10-23,40.61,40.61,40.6,40.61,1357.0
2013-10-24,40.61,40.61,40.595,40.6,2529.0
2013-10-25,40.6,40.61,40.595,40.595,5700.0
2013-10-28,40.62,40.62,40.605,40.62,3429.0
2013-10-29,40.605,40.61,40.605,40.605,2911.0
2013-10-30,40.605,40.61,40.605,40.605,1686.0
2013-10-31,40.61,40.61,40.605,40.605,406.0
2013-11-01,40.61,40.61,40.605,40.61,2452.0
2013-11-04,40.61,40.61,40.605,40.61,979.0
2013-11-05,40.605,40.61,40.605,40.61,2309.0
2013-11-06,40.605,40.62,40.605,40.62,1349.0
2013-11-07,40.61,40.62,40.61,40.62,779.0
2013-11-08,40.62,40.62,40.61,40.62,3114.0
2013-11-11,40.62,40.62,40.61,40.61,1230.0
2013-11-12,40.61,40.63,40.61,40.62,3204.0
2013-11-13,40.63,40.63,40.62,40.63,6071.0
2013-11-14,40.62,40.63,40.62,40.62,1316.0
2013-11-15,40.63,40.63,40.62,40.62,3991.0
2013-11-18,40.61,40.63,40.61,40.62,6986.0
2013-11-19,40.63,40.63,40.62,40.62,231.0
2013-11-20,40.63,40.63,40.62,40.62,402.0
2013-11-21,40.62,40.635,40.62,40.63,2315.0
2013-11-22,40.63,40.635,40.62,40.635,2993.0
2013-11-25,40.635,40.635,40.62,40.63,3942.0
2013-11-26,40.645,40.645,40.63,40.63,2421.0
2013-11-27,40.64,40.64,40.63,40.63,2742.0
2013-11-28,40.64,40.64,40.63,40.64,1859.0
2013-11-29,40.63,40.64,40.63,40.63,1261.0
2013-12-02,40.63,40.64,40.63,40.63,5603.0
2013-12-03,40.63,40.645,40.63,40.645,1805.0
2013-12-04,40.645,40.645,40.63,40.63,3764.0
2013-12-05,40.63,40.645,40.63,40.64,5332.0
2013-12-06,40.64,40.645,40.64,40.64,1502.0
2013-12-09,40.645,40.645,40.64,40.64,1830.0
2013-12-10,40.645,40.645,40.64,40.64,1914.0
2013-12-11,40.64,40.655,40.64,40.645,4949.0
2013-12-12,40.655,40.655,40.64,40.655,10102.0
2013-12-13,40.64,40.64,40.64,40.64,1904.0
2013-12-16,40.655,40.655,40.645,40.645,1519.0
2013-12-17,40.645,40.655,40.645,40.645,1701.0
2013-12-18,40.655,40.655,40.645,40.655,34693.0
2013-12-19,40.645,40.655,40.645,40.645,6727.0
2013-12-20,40.645,40.66,40.645,40.645,1663.0
2013-12-23,40.645,40.66,40.645,40.66,1639.0
2013-12-24,40.645,40.66,40.645,40.655,2252.0
2013-12-27,40.66,40.66,40.63,40.66,1364.0
2013-12-30,40.655,40.66,40.655,40.66,1682.0
2013-12-31,40.66,40.67,40.66,40.66,1623.0
2014-01-02,40.66,40.67,40.66,40.66,961.0
2014-01-03,40.66,40.67,40.66,40.66,5265.0
2014-01-06,40.67,40.67,40.66,40.67,3415.0
2014-01-07,40.66,40.675,40.66,40.675,9262.0
2014-01-08,40.67,40.675,40.66,40.67,3534.0
2014-01-09,40.675,40.675,40.66,40.67,1148.0
2014-01-10,40.675,40.675,40.66,40.67,2324.0
2014-01-13,40.67,40.675,40.67,40.67,1762.0
2014-01-14,40.675,40.675,40.67,40.67,6512.0
2014-01-15,40.685,40.685,40.67,40.675,7906.0
2014-01-16,40.685,40.685,40.67,40.675,2336.0
2014-01-17,40.67,40.685,40.67,40.67,2127.0
2014-01-20,40.685,40.685,40.675,40.675,6002.0
2014-01-21,40.675,40.685,40.675,40.685,3566.0
2014-01-22,40.685,40.685,40.675,40.685,1302.0
2014-01-23,40.685,40.685,40.675,40.675,2221.0
2014-01-24,40.695,40.695,40.675,40.675,3133.0
2014-01-27,40.675,40.695,40.675,40.675,2895.0
2014-01-28,40.7,40.7,40.695,40.695,3802.0
2014-01-29,40.685,40.695,40.685,40.695,23071.0
2014-01-30,40.695,40.695,40.685,40.695,12241.0
2014-01-31,40.685,40.695,40.685,40.685,3143.0
2014-02-03,40.685,40.695,40.685,40.685,1931.0
2014-02-04,40.685,40.7,40.685,40.685,3907.0
2014-02-05,40.7,40.7,40.685,40.695,1664.0
2014-02-06,40.685,40.7,40.685,40.695,8335.0
2014-02-07,40.7,40.7,40.685,40.685,8527.0
2014-02-10,40.695,40.7,40.695,40.695,1981.0
2014-02-11,40.695,40.7,40.695,40.7,4471.0
2014-02-12,40.7,40.7,40.695,40.7,553.0
2014-02-13,40.695,40.71,40.695,40.7,2860.0
2014-02-14,40.695,40.71,40.695,40.695,709.0
2014-02-18,40.71,40.71,40.695,40.7,10137.0
2014-02-19,40.7,40.71,40.7,40.7,6022.0
2014-02-20,40.7,40.71,40.7,40.7,4318.0
2014-02-21,40.72,40.72,40.7,40.7,1877.0
2014-02-24,40.7,40.71,40.7,40.71,2108.0
2014-02-25,40.725,40.725,40.71,40.71,12806.0
2014-02-26,40.72,40.72,40.71,40.72,22848.0
2014-02-27,40.72,40.72,40.71,40.71,22786.0
2014-02-28,40.71,40.72,40.71,40.72,3244.0
2014-03-03,40.71,40.72,40.71,40.71,7076.0
2014-03-04,40.71,40.725,40.71,40.71,3070.0
2014-03-05,40.725,40.725,40.71,40.725,3336.0
2014-03-06,40.71,40.725,40.71,40.72,2752.0
2014-03-07,40.725,40.725,40.71,40.71,6459.0
2014-03-10,40.725,40.725,40.72,40.725,3551.0
2014-03-11,40.725,40.725,40.72,40.725,939.0
2014-03-12,40.725,40.735,40.72,40.72,1100.0
2014-03-13,40.72,40.735,40.72,40.72,9747.0
2014-03-14,40.735,40.735,40.72,40.725,1815.0
2014-03-17,40.72,40.735,40.72,40.735,2852.0
2014-03-18,40.725,40.735,40.725,40.725,3744.0
2014-03-19,40.725,40.735,40.725,40.725,2287.0
2014-03-20,40.725,40.735,40.725,40.725,7069.0
2014-03-21,40.74,40.74,40.73,40.73,1701.0
2014-03-24,40.73,40.74,40.73,40.73,2585.0
2014-03-25,40.73,40.74,40.73,40.73,2027.0
2014-03-26,40.74,40.74,40.73,40.74,2449.0
2014-03-27,40.74,40.74,40.73,40.74,1293.0
2014-03-28,40.74,40.74,40.73,40.73,1137.0
2014-03-31,40.73,40.745,40.73,40.73,2037.0
2014-04-01,40.74,40.745,40.74,40.74,6211.0
2014-04-02,40.745,40.745,40.74,40.745,2583.0
2014-04-03,40.745,40.745,40.74,40.74,2218.0
2014-04-04,40.745,40.745,40.74,40.74,2705.0
2014-04-07,40.74,40.745,40.74,40.74,2428.0
2014-04-08,40.74,40.755,40.74,40.745,7162.0
2014-04-09,40.755,40.755,40.74,40.745,12158.0
2014-04-10,40.745,40.755,40.745,40.745,2994.0
2014-04-11,40.755,40.755,40.745,40.745,1770.0
2014-04-14,40.745,40.755,40.745,40.755,3535.0
2014-04-15,40.755,40.755,40.745,40.755,1973.0
2014-04-16,40.745,40.755,40.745,40.745,7575.0
2014-04-17,40.755,40.755,40.745,40.745,9194.0
2014-04-21,40.745,40.755,40.745,40.755,13193.0
2014-04-22,40.755,40.765,40.755,40.765,7144.0
2014-04-23,40.755,40.765,40.755,40.765,48994.0
2014-04-24,40.765,40.765,40.755,40.755,38378.0
2014-04-25,40.77,40.77,40.76,40.77,1094.0
2014-04-28,40.77,40.77,40.76,40.76,7398.0
2014-04-29,40.77,40.77,40.76,40.76,2828.0
2014-04-30,40.76,40.77,40.76,40.76,3930.0
2014-05-01,40.76,40.77,40.76,40.76,2760.0
2014-05-02,40.77,40.775,40.76,40.77,4165.0
2014-05-05,40.775,40.775,40.76,40.76,3547.0
2014-05-06,40.775,40.775,40.77,40.775,3125.0
2014-05-07,40.77,40.775,40.77,40.775,1218.0
2014-05-08,40.77,40.775,40.77,40.77,7108.0
2014-05-09,40.77,40.775,40.77,40.775,7320.0
2014-05-12,40.77,40.785,40.77,40.77,3230.0
2014-05-13,40.785,40.785,40.77,40.775,2442.0
2014-05-14,40.775,40.785,40.775,40.785,764.0
2014-05-15,40.785,40.785,40.775,40.775,2408.0
2014-05-16,40.785,40.785,40.775,40.775,2635.0
2014-05-20,40.785,40.785,40.775,40.775,6845.0
2014-05-21,40.785,40.785,40.775,40.785,784.0
2014-05-22,40.775,40.795,40.775,40.775,8298.0
2014-05-23,40.785,40.795,40.775,40.785,1784.0
2014-05-26,40.795,40.795,40.785,40.795,1117.0
2014-05-27,40.8,40.8,40.79,40.8,1562.0
2014-05-28,40.8,40.8,40.79,40.79,1338.0
2014-05-29,40.79,40.8,40.79,40.8,8896.0
2014-05-30,40.79,40.8,40.79,40.8,475.0
2014-06-02,40.8,40.8,40.79,40.79,7307.0
2014-06-03,40.79,40.8,40.79,40.79,17987.0
2014-06-04,40.8,40.8,40.79,40.79,10036.0
2014-06-05,40.8,40.805,40.79,40.79,10157.0
2014-06-06,40.8,40.805,40.79,40.79,2114.0
2014-06-09,40.8,40.805,40.8,40.8,1695.0
2014-06-10,40.8,40.805,40.8,40.8,659.0
2014-06-11,40.8,40.805,40.8,40.8,920.0
2014-06-12,40.8,40.805,40.8,40.8,1511.0
2014-06-13,40.815,40.815,40.8,40.8,3455.0
2014-06-16,40.8,40.815,40.8,40.8,2934.0
2014-06-17,40.805,40.815,40.805,40.815,1107.0
2014-06-18,40.815,40.815,40.805,40.815,3405.0
2014-06-19,40.805,40.815,40.805,40.805,1859.0
2014-06-20,40.82,40.82,40.81,40.82,6344.0
2014-06-23,40.82,40.82,40.81,40.81,951.0
2014-06-24,40.82,40.82,40.81,40.81,3000.0
2014-06-25,40.81,40.82,40.81,40.82,5108.0
2014-06-26,40.81,40.82,40.81,40.81,2801.0
2014-06-27,40.81,40.81,40.81,40.81,78.0
2014-06-30,40.81,40.82,40.81,40.81,2432.0
2014-07-02,40.82,40.825,40.81,40.81,3755.0
2014-07-03,40.825,40.825,40.81,40.825,14310.0
2014-07-04,40.825,40.825,40.82,40.825,709.0
2014-07-07,40.82,40.825,40.82,40.82,1365.0
2014-07-08,40.825,40.835,40.825,40.825,2928.0
2014-07-09,40.825,40.835,40.825,40.825,4522.0
2014-07-10,40.825,40.835,40.825,40.825,3148.0
2014-07-11,40.825,40.835,40.825,40.825,21801.0
2014-07-14,40.825,40.835,40.825,40.825,932.0
2014-07-15,40.825,40.835,40.825,40.835,1622.0
2014-07-16,40.835,40.835,40.825,40.825,6046.0
2014-07-17,40.835,40.835,40.825,40.835,3334.0
2014-07-18,40.825,40.845,40.825,40.835,640.0
2014-07-21,40.825,40.845,40.825,40.835,3977.0
2014-07-22,40.835,40.845,40.835,40.835,943.0
2014-07-23,40.835,40.845,40.835,40.845,868.0
2014-07-24,40.845,40.845,40.835,40.845,813.0
2014-07-25,40.835,40.845,40.835,40.845,24807.0
2014-07-28,40.87,40.875,40.87,40.875,7438.0
2014-07-29,40.85,40.85,40.845,40.845,5774.0
2014-07-30,40.85,40.85,40.845,40.845,3023.0
2014-07-31,40.845,40.85,40.845,40.845,2416.0
2014-08-01,40.85,40.85,40.845,40.845,729.0
2014-08-05,40.845,40.85,40.845,40.845,2223.0
2014-08-06,40.845,40.86,40.845,40.85,3672.0
2014-08-07,40.845,40.85,40.845,40.85,3097.0
2014-08-08,40.86,40.86,40.85,40.85,1463.0
2014-08-11,40.85,40.86,40.85,40.86,3228.0
2014-08-12,40.85,40.87,40.85,40.86,28011.0
2014-08-13,40.85,40.86,40.85,40.85,586.0
2014-08-14,40.85,40.85,40.85,40.85,1586.0
2014-08-15,40.86,40.86,40.85,40.85,2009.0
2014-08-18,40.86,40.86,40.85,40.86,2617.0
2014-08-19,40.86,40.87,40.86,40.86,3984.0
2014-08-20,40.86,40.87,40.86,40.86,2155.0
2014-08-21,40.86,40.87,40.86,40.86,1973.0
2014-08-22,40.87,40.87,40.86,40.86,3298.0
2014-08-25,40.86,40.875,40.86,40.86,1213.0
2014-08-26,40.875,40.875,40.87,40.875,3505.0
2014-08-27,40.87,40.875,40.87,40.875,2477.0
2014-08-28,40.875,40.875,40.87,40.87,707.0
2014-08-29,40.875,40.875,40.87,40.875,1314.0
2014-09-02,40.87,40.875,40.87,40.87,4261.0
2014-09-03,40.87,40.875,40.87,40.87,1676.0
2014-09-04,40.87,40.885,40.87,40.875,2791.0
2014-09-05,40.885,40.885,40.87,40.875,3937.0
2014-09-08,40.875,40.885,40.875,40.875,346.0
2014-09-09,40.885,40.885,40.875,40.875,680.0
2014-09-10,40.885,40.885,40.875,40.885,1037.0
2014-09-11,40.875,40.885,40.875,40.875,1568.0
2014-09-12,40.885,40.885,40.875,40.885,2033.0
2014-09-15,40.895,40.895,40.875,40.895,1372.0
2014-09-16,40.885,40.895,40.885,40.885,2046.0
2014-09-17,40.885,40.895,40.885,40.885,553.0
2014-09-18,40.895,40.895,40.885,40.895,8650.0
2014-09-19,40.905,40.915,40.905,40.915,5575.0
2014-09-22,40.905,40.915,40.905,40.915,405.0
2014-09-23,40.915,40.915,40.89,40.9,308.0
2014-09-24,40.9,40.9,40.89,40.9,2596.0
2014-09-25,40.9,40.9,40.89,40.89,1914.0
2014-09-26,40.89,40.9,40.89,40.9,1401.0
2014-09-29,40.905,40.905,40.89,40.9,30824.0
2014-09-30,40.9,40.905,40.9,40.9,613.0
2014-10-01,40.905,40.905,40.9,40.905,4190.0
2014-10-02,40.905,40.905,40.9,40.9,18397.0
2014-10-03,40.9,40.905,40.9,40.905,1447.0
2014-10-06,40.905,40.905,40.9,40.905,1313.0
2014-10-07,40.905,40.915,40.9,40.905,9170.0
2014-10-08,40.9,40.905,40.9,40.905,2439.0
2014-10-09,40.9,40.915,40.9,40.905,8902.0
2014-10-10,40.905,40.915,40.905,40.905,2183.0
2014-10-14,40.905,40.915,40.905,40.905,2518.0
2014-10-15,40.915,40.925,40.905,40.905,7212.0
2014-10-16,40.925,40.925,40.905,40.925,5283.0
2014-10-17,40.905,40.925,40.905,40.905,50364.0
2014-10-20,40.915,40.925,40.915,40.915,2862.0
2014-10-21,40.915,40.925,40.915,40.915,3695.0
2014-10-22,40.915,40.925,40.915,40.915,1900.0
2014-10-23,40.915,40.925,40.915,40.915,15214.0
2014-10-24,40.915,40.925,40.915,40.915,1277.0
2014-10-27,40.925,40.93,40.915,40.925,1444.0
2014-10-28,40.935,40.935,40.925,40.925,1510.0
2014-10-29,40.935,40.935,40.925,40.925,204.0
2014-10-30,40.925,40.935,40.925,40.925,913.0
2014-10-31,40.935,40.935,40.925,40.935,1516.0
2014-11-03,40.935,40.935,40.925,40.925,922.0
2014-11-04,40.925,40.935,40.925,40.925,3558.0
2014-11-05,40.935,40.94,40.925,40.935,50890.0
2014-11-06,40.94,40.94,40.925,40.925,15516.0
2014-11-07,40.925,40.94,40.925,40.935,965.0
2014-11-10,40.935,40.94,40.935,40.935,845.0
2014-11-11,40.935,40.94,40.935,40.94,1211.0
2014-11-12,40.94,40.94,40.935,40.94,1442.0
2014-11-13,40.935,40.94,40.935,40.935,647.0
2014-11-14,40.935,40.95,40.935,40.95,1515.0
2014-11-17,40.935,40.95,40.935,40.94,1944.0
2014-11-18,40.94,40.95,40.94,40.95,1441.0
2014-11-19,40.94,40.95,40.94,40.94,1212.0
2014-11-20,40.95,40.95,40.94,40.95,686.0
2014-11-21,40.95,40.95,40.94,40.95,826.0
2014-11-24,40.94,40.955,40.94,40.95,3021.0
2014-11-25,40.955,40.955,40.95,40.95,1141.0
2014-11-26,40.95,40.955,40.95,40.95,3491.0
2014-11-27,40.95,40.955,40.95,40.95,303.0
2014-11-28,40.955,40.955,40.95,40.95,8801.0
2014-12-01,40.955,40.955,40.95,40.955,829.0
2014-12-02,40.955,40.955,40.95,40.95,1383.0
2014-12-03,40.955,40.965,40.95,40.955,4451.0
2014-12-04,40.95,40.965,40.95,40.95,1230.0
2014-12-05,40.95,40.955,40.95,40.955,1291.0
2014-12-08,40.955,40.965,40.955,40.955,1791.0
2014-12-09,40.955,40.965,40.955,40.955,1424.0
2014-12-10,40.965,40.965,40.955,40.955,5336.0
2014-12-11,40.955,40.965,40.955,40.955,2408.0
2014-12-12,40.955,40.975,40.955,40.975,2595.0
2014-12-15,40.975,40.975,40.955,40.965,509.0
2014-12-16,40.965,40.975,40.965,40.965,1077.0
2014-12-17,40.965,40.975,40.965,40.975,2895.0
2014-12-18,40.975,40.975,40.965,40.965,871.0
2014-12-19,40.955,40.965,40.955,40.965,99.0
2014-12-22,40.965,40.975,40.965,40.965,869.0
2014-12-23,40.975,40.98,40.975,40.98,7852.0
2014-12-24,40.975,40.98,40.975,40.98,117.0
2014-12-29,40.975,40.98,40.975,40.975,1189.0
2014-12-30,40.975,40.98,40.975,40.98,573.0
2014-12-31,40.985,40.985,40.975,40.975,1641.0
2015-01-02,40.975,40.985,40.975,40.975,1343.0
2015-01-05,40.995,40.995,40.975,40.975,2046.0
2015-01-06,40.985,40.995,40.985,40.985,1078.0
2015-01-07,40.995,40.995,40.985,40.985,1269.0
2015-01-08,40.995,40.995,40.985,40.985,351.0
2015-01-09,40.985,40.995,40.985,40.985,1196.0
2015-01-12,40.985,41.0,40.985,40.995,1436.0
2015-01-13,40.985,40.995,40.985,40.995,1314.0
2015-01-14,40.995,41.0,40.995,41.0,2243.0
2015-01-15,40.995,41.0,40.995,41.0,1519.0
2015-01-16,41.0,41.0,40.995,40.995,594.0
2015-01-19,41.0,41.0,40.995,40.995,122.0
2015-01-20,40.995,41.0,40.995,41.0,635.0
2015-01-21,40.995,41.0,40.995,41.0,3727.0
2015-01-22,40.995,41.0,40.995,41.0,3866.0
2015-01-23,41.01,41.01,41.0,41.0,855.0
2015-01-26,41.0,41.01,41.0,41.01,1956.0
2015-01-27,41.005,41.02,41.005,41.015,4781.0
2015-01-28,41.02,41.02,41.005,41.015,5754.0
2015-01-29,41.005,41.015,41.005,41.005,5366.0
2015-01-30,41.005,41.02,41.005,41.02,7671.0
2015-02-02,41.005,41.015,41.005,41.005,794.0
2015-02-03,41.015,41.015,41.005,41.015,3599.0
2015-02-04,41.02,41.02,41.005,41.005,2327.0
2015-02-05,41.005,41.02,41.005,41.005,4608.0
2015-02-06,41.02,41.02,41.005,41.005,4282.0
2015-02-09,41.02,41.02,41.015,41.02,866.0
2015-02-10,41.02,41.02,41.015,41.02,3827.0
2015-02-11,41.015,41.02,41.015,41.015,34095.0
2015-02-12,41.02,41.02,41.015,41.015,4945.0
2015-02-13,41.03,41.03,41.015,41.03,6182.0
2015-02-17,41.03,41.03,41.015,41.02,5717.0
2015-02-18,41.02,41.03,41.02,41.02,860.0
2015-02-19,41.02,41.03,41.02,41.03,1236.0
2015-02-20,41.03,41.03,41.02,41.03,297.0
2015-02-23,41.02,41.04,41.02,41.03,69708.0
2015-02-24,41.045,41.06,41.045,41.055,2847.0
2015-02-25,41.035,41.06,41.03,41.035,12473.0
2015-02-26,41.03,41.035,41.03,41.03,17304.0
2015-02-27,41.035,41.035,41.03,41.03,8766.0
2015-03-02,41.03,41.035,41.03,41.035,6267.0
2015-03-03,41.035,41.035,41.03,41.035,5430.0
2015-03-04,41.035,41.035,41.03,41.035,1005.0
2015-03-05,41.035,41.035,41.03,41.03,4229.0
2015-03-06,41.03,41.045,41.03,41.045,4032.0
2015-03-09,41.035,41.035,41.03,41.035,453.0
2015-03-10,41.03,41.035,41.03,41.03,3771.0
2015-03-11,41.035,41.045,41.035,41.035,2166.0
2015-03-12,41.045,41.045,41.035,41.035,509.0
2015-03-13,41.035,41.045,41.035,41.035,844.0
2015-03-16,41.045,41.045,41.035,41.045,2193.0
2015-03-17,41.035,41.045,41.035,41.045,4684.0
2015-03-18,41.045,41.045,41.035,41.045,8108.0
2015-03-19,41.055,41.055,41.035,41.045,277.0
2015-03-20,41.05,41.05,41.045,41.045,9134.0
2015-03-23,41.045,41.05,41.045,41.045,805.0
2015-03-24,41.045,41.05,41.045,41.045,532.0
2015-03-25,41.05,41.05,41.045,41.045,73.0
2015-03-26,41.05,41.05,41.045,41.05,1495.0
2015-03-27,41.05,41.05,41.045,41.05,154.0
2015-03-30,41.05,41.05,41.045,41.05,8661.0
2015-03-31,41.045,41.05,41.045,41.045,1573.0
2015-04-01,41.05,41.06,41.045,41.045,500.0
2015-04-02,41.05,41.06,41.045,41.05,4276.0
2015-04-06,41.045,41.05,41.045,41.05,4318.0
2015-04-07,41.06,41.06,41.05,41.05,7143.0
2015-04-08,41.05,41.06,41.05,41.06,6327.0
2015-04-09,41.06,41.06,41.05,41.05,2195.0
2015-04-10,41.05,41.06,41.05,41.06,1080.0
2015-04-13,41.06,41.06,41.05,41.05,1950.0
2015-04-14,41.06,41.06,41.05,41.06,4010.0
2015-04-15,41.05,41.06,41.05,41.06,817.0
2015-04-16,41.06,41.06,41.05,41.06,386.0
2015-04-17,41.07,41.07,41.05,41.07,1157.0
2015-04-20,41.07,41.07,41.06,41.07,2160.0
2015-04-21,41.07,41.07,41.06,41.06,10628.0
2015-04-22,41.07,41.07,41.06,41.06,242.0
2015-04-23,41.07,41.07,41.06,41.06,4903.0
2015-04-24,41.07,41.07,41.07,41.07,5833.0
2015-04-27,41.08,41.09,41.08,41.08,379.0
2015-04-28,41.07,41.485,41.07,41.07,12352.0
2015-04-29,41.07,41.07,41.065,41.07,305.0
2015-04-30,41.07,41.07,41.07,41.07,5.0
2015-05-01,41.07,41.07,41.065,41.07,267.0
2015-05-04,41.065,41.07,41.065,41.07,1544.0
2015-05-05,41.07,41.07,41.065,41.07,2433.0
2015-05-06,41.065,41.07,41.065,41.07,4095.0
2015-05-07,41.065,41.07,41.065,41.065,399.0
2015-05-08,41.07,41.07,41.065,41.065,1035.0
2015-05-11,41.08,41.08,41.065,41.065,2877.0
2015-05-12,41.07,41.08,41.07,41.07,263.0
2015-05-13,41.07,41.07,41.07,41.07,896.0
2015-05-14,41.08,41.08,41.07,41.07,265.0
2015-05-15,41.08,41.08,41.07,41.07,1398.0
2015-05-19,41.08,41.08,41.07,41.08,374.0
2015-05-20,41.08,41.08,41.08,41.08,2500.0
2015-05-21,41.08,41.08,41.07,41.08,917.0
2015-05-22,41.07,41.08,41.07,41.08,805.0
2015-05-25,41.07,41.08,41.07,41.08,87.0
2015-05-26,41.08,41.09,41.08,41.08,185.0
2015-05-27,41.08,41.09,41.08,41.08,1361.0
2015-05-28,41.08,41.09,41.08,41.09,1920.0
2015-05-29,41.09,41.09,41.09,41.09,1318.0
2015-06-01,41.08,41.095,41.08,41.08,16553.0
2015-06-02,41.08,41.08,41.08,41.08,450.0
2015-06-03,41.08,41.08,41.08,41.08,50.0
2015-06-04,41.08,41.09,41.08,41.08,5311.0
2015-06-05,41.09,41.09,41.08,41.08,36.0
2015-06-08,41.09,41.09,41.09,41.09,2487.0
2015-06-09,41.09,41.09,41.09,41.09,420.0
2015-06-10,41.09,41.09,41.09,41.09,1500.0
2015-06-11,41.095,41.095,41.09,41.09,1804.0
2015-06-12,41.09,41.09,41.09,41.09,300.0
2015-06-15,41.095,41.095,41.09,41.095,2241.0
2015-06-16,41.09,41.09,41.09,41.09,1392.0
2015-06-17,41.09,41.09,41.09,41.09,0.0
2015-06-18,41.095,41.095,41.09,41.09,1.0
2015-06-19,41.1,41.11,41.1,41.1,1903.0
2015-06-22,41.1,41.1,41.1,41.1,3255.0
2015-06-23,41.135,41.135,41.095,41.095,6974.0
2015-06-24,41.1,41.1,41.095,41.1,620.0
2015-06-25,41.1,41.1,41.1,41.1,523.0
2015-06-26,41.095,41.1,41.095,41.095,600.0
2015-06-29,41.095,41.1,41.095,41.095,292.0
2015-06-30,41.095,41.1,41.095,41.095,2232.0
2015-07-02,41.095,41.265,41.095,41.1,10925.0
2015-07-03,41.1,41.1,41.095,41.1,10577.0
2015-07-06,41.095,41.1,41.095,41.1,363.0
2015-07-07,41.1,41.1,41.1,41.1,413.0
2015-07-08,41.11,41.11,41.1,41.11,802.0
2015-07-09,41.1,41.11,41.1,41.1,538.0
2015-07-10,41.1,41.11,41.1,41.1,585.0
2015-07-13,41.11,41.11,41.1,41.11,4104.0
2015-07-14,41.11,41.11,41.11,41.11,1112.0
2015-07-15,41.1,41.11,41.1,41.1,6650.0
2015-07-16,41.1,41.11,41.1,41.1,7505.0
2015-07-17,41.11,41.12,41.11,41.12,940.0
2015-07-20,41.11,41.11,41.11,41.11,1794.0
2015-07-21,41.11,41.12,41.1,41.12,740.0
2015-07-22,41.12,41.12,41.11,41.12,20.0
2015-07-23,41.12,41.12,41.12,41.12,100.0
2015-07-24,41.11,41.12,41.11,41.11,2744.0
2015-07-27,41.11,41.11,41.11,41.11,650.0
2015-07-28,41.12,41.12,41.115,41.115,1220.0
2015-07-29,41.115,41.115,41.115,41.115,100.0
2015-07-30,41.12,41.12,41.115,41.115,1120.0
2015-07-31,41.115,41.12,41.115,41.115,98.0
2015-08-04,41.12,41.12,41.115,41.115,5183.0
2015-08-05,41.115,41.115,41.115,41.115,3562.0
2015-08-06,41.12,41.12,41.12,41.12,2585.0
2015-08-07,41.115,41.115,41.115,41.115,139.0
2015-08-10,41.12,41.12,41.115,41.12,9454.0
2015-08-11,41.12,41.12,41.12,41.12,0.0
2015-08-12,41.13,41.13,41.115,41.13,1075.0
2015-08-13,41.115,41.13,41.115,41.13,48.0
2015-08-14,41.12,41.12,41.115,41.12,1050.0
2015-08-17,41.13,41.13,41.12,41.12,3321.0
2015-08-18,41.12,41.13,41.12,41.12,122.0
2015-08-19,41.12,41.13,41.12,41.13,3319.0
2015-08-20,41.13,41.13,41.12,41.13,2652.0
2015-08-21,41.12,41.12,41.12,41.12,172.0
2015-08-24,41.12,76.785,41.12,41.13,24986.0
2015-08-25,41.12,41.12,41.12,41.12,667.0
2015-08-26,41.145,41.145,41.125,41.125,9337.0
2015-08-27,41.125,41.135,41.125,41.125,2858.0
2015-08-28,41.125,41.135,41.125,41.135,1054.0
2015-08-31,41.135,41.135,41.135,41.135,555.0
2015-09-01,41.125,41.135,41.125,41.135,146.0
2015-09-02,41.135,41.135,41.125,41.135,10665.0
2015-09-03,41.135,41.135,41.135,41.135,88.0
2015-09-04,41.125,41.125,41.125,41.125,564.0
2015-09-08,41.135,41.135,41.125,41.135,12060.0
2015-09-09,41.125,41.135,41.125,41.135,5296.0
2015-09-10,41.135,41.135,41.125,41.125,2235.0
2015-09-11,41.135,41.135,41.125,41.135,895.0
2015-09-14,41.125,41.135,41.125,41.125,650.0
2015-09-15,41.125,41.125,41.125,41.125,760.0
2015-09-16,41.135,41.135,41.135,41.135,2412.0
2015-09-17,41.125,41.135,41.125,41.125,2349.0
2015-09-18,41.125,41.145,41.125,41.135,1661.0
2015-09-21,41.145,41.145,41.135,41.135,3739.0
2015-09-22,41.135,41.145,41.135,41.145,532.0
2015-09-23,41.135,41.145,41.135,41.135,290.0
2015-09-24,41.135,41.135,41.135,41.135,169.0
2015-09-25,41.145,41.145,41.135,41.135,95.0
2015-09-28,41.135,41.145,41.135,41.135,464.0
2015-09-29,41.145,41.145,41.135,41.135,1723.0
2015-09-30,41.145,41.145,41.135,41.135,1116.0
2015-10-01,41.135,41.145,41.135,41.135,611.0
2015-10-02,41.135,41.135,41.135,41.135,101.0
2015-10-05,41.135,41.145,41.135,41.135,10957.0
2015-10-06,41.145,41.215,41.135,41.145,21277.0
2015-10-07,41.135,41.15,41.135,41.145,12961.0
2015-10-08,41.15,41.15,41.135,41.135,3509.0
2015-10-09,41.135,41.145,41.135,41.145,16262.0
2015-10-13,41.145,41.15,41.145,41.145,190.0
2015-10-14,41.15,41.15,41.135,41.145,9966.0
2015-10-15,41.145,41.145,41.145,41.145,1453.0
2015-10-16,41.15,41.15,41.145,41.145,606.0
2015-10-19,41.145,41.15,41.145,41.145,1310.0
2015-10-20,41.145,41.145,41.145,41.145,0.0
2015-10-21,41.145,41.145,41.145,41.145,450.0
2015-10-22,41.145,41.15,41.145,41.145,216.0
2015-10-23,41.15,41.15,41.15,41.15,7166.0
2015-10-26,41.145,41.15,41.145,41.15,2878.0
2015-10-27,41.165,41.165,41.15,41.155,36421.0
2015-10-28,41.155,41.155,41.15,41.15,3631.0
2015-10-29,41.15,41.15,41.15,41.15,5.0
2015-10-30,41.155,41.155,41.15,41.155,508.0
2015-11-02,41.155,41.155,41.15,41.155,5065.0
2015-11-03,41.15,41.155,41.15,41.15,7715.0
2015-11-04,41.15,41.155,41.15,41.15,1458.0
2015-11-05,41.15,41.155,41.15,41.15,283.0
2015-11-06,41.15,41.15,41.15,41.15,198.0
2015-11-09,41.15,41.155,41.15,41.15,1983.0
2015-11-10,41.155,41.155,40.99,41.15,16661.0
2015-11-11,41.15,41.15,41.15,41.15,0.0
2015-11-12,41.15,41.155,41.15,41.15,2433.0
2015-11-13,41.15,41.15,41.15,41.15,158.0
2015-11-16,41.165,41.165,41.15,41.15,1055.0
2015-11-17,41.165,41.165,41.15,41.165,487.0
2015-11-18,41.15,41.165,41.15,41.155,567.0
2015-11-19,41.15,41.165,41.15,41.15,194.0
2015-11-20,41.155,41.155,41.155,41.155,160.0
2015-11-23,41.155,41.165,41.155,41.155,582.0
2015-11-24,41.155,41.165,41.155,41.155,4222.0
2015-11-25,41.165,41.165,41.15,41.16,1212.0
2015-11-26,41.165,41.165,41.16,41.16,6487.0
2015-11-27,41.16,41.16,41.16,41.16,5000.0
2015-11-30,41.165,41.165,41.16,41.165,2238.0
2015-12-01,41.16,41.165,41.16,41.16,25703.0
2015-12-02,41.165,41.165,41.16,41.16,360.0
2015-12-03,41.165,41.165,41.16,41.16,214.0
2015-12-04,41.16,41.16,41.16,41.16,856.0
2015-12-07,41.16,41.165,41.16,41.16,3738.0
2015-12-08,41.16,41.165,41.16,41.16,2612.0
2015-12-09,41.16,41.165,41.16,41.16,823.0
2015-12-10,41.16,41.165,41.16,41.16,491.0
2015-12-11,41.165,41.165,41.16,41.16,1103.0
2015-12-14,41.16,41.165,41.16,41.16,695.0
2015-12-15,41.16,41.175,41.16,41.165,3013.0
2015-12-16,41.16,41.175,41.16,41.16,1482.0
2015-12-17,41.175,41.175,41.165,41.165,389.0
2015-12-18,41.165,41.175,41.165,41.165,254.0
2015-12-21,41.165,41.175,41.165,41.165,7556.0
2015-12-22,41.165,41.175,41.165,41.165,138.0
2015-12-23,41.175,41.175,41.165,41.175,448.0
2015-12-24,41.165,41.175,41.165,41.175,4.0
2015-12-29,41.175,41.185,41.175,41.175,6293.0
2015-12-30,41.175,41.175,41.165,41.175,4199.0
2015-12-31,41.175,41.18,41.165,41.165,1561.0
2016-01-04,41.175,41.18,41.175,41.175,3401.0
2016-01-05,41.175,41.18,41.175,41.175,418.0
2016-01-06,41.18,41.18,41.175,41.175,414.0
2016-01-07,41.175,41.18,41.175,41.175,621.0
2016-01-08,41.175,41.18,41.175,41.175,1379.0
2016-01-11,41.175,41.175,41.175,41.175,1108.0
2016-01-12,41.175,41.18,41.175,41.175,1539.0
2016-01-13,41.18,41.18,41.175,41.175,50.0
2016-01-14,41.175,41.18,41.175,41.175,2174.0
2016-01-15,41.18,41.18,41.175,41.18,11040.0
2016-01-18,41.19,41.19,41.175,41.175,41031.0
2016-01-19,41.18,41.19,41.175,41.18,3534.0
2016-01-20,41.19,41.19,41.175,41.18,32865.0
2016-01-21,41.18,41.19,41.18,41.18,723.0
2016-01-22,41.19,41.2,41.19,41.19,1497.0
2016-01-25,41.2,41.2,41.19,41.2,884.0
2016-01-26,41.195,41.22,41.195,41.22,149667.0
2016-01-27,41.195,41.195,41.195,41.195,300.0
2016-01-28,41.195,41.205,41.195,41.195,1791.0
2016-01-29,41.205,41.205,41.195,41.205,1246.0
2016-02-01,41.195,41.205,41.195,41.195,1826.0
2016-02-02,41.195,41.205,41.195,41.205,3036.0
2016-02-03,41.195,41.205,41.195,41.195,1628.0
2016-02-04,41.205,41.205,41.195,41.195,6040.0
2016-02-05,41.195,41.205,41.195,41.205,1932.0
2016-02-08,41.205,41.205,41.195,41.195,5377.0
2016-02-09,41.195,41.205,41.195,41.205,1195.0
2016-02-10,41.21,41.21,41.195,41.21,4834.0
2016-02-11,41.195,41.21,41.195,41.21,329.0
2016-02-12,41.195,41.21,41.195,41.205,46521.0
2016-02-16,41.195,41.21,41.195,41.195,5286.0
2016-02-17,41.205,41.205,41.205,41.205,505.0
2016-02-18,41.21,41.21,41.205,41.21,8516.0
2016-02-19,41.21,41.21,41.205,41.205,5470.0
2016-02-22,41.205,41.21,41.205,41.21,2019.0
2016-02-23,41.22,41.22,41.21,41.21,8385.0
2016-02-24,41.21,41.225,41.21,41.215,20655.0
2016-02-25,41.215,41.215,41.21,41.215,2117.0
2016-02-26,41.215,41.215,41.21,41.21,8771.0
2016-02-29,41.21,41.215,41.21,41.21,12885.0
2016-03-01,41.215,41.215,41.21,41.21,6498.0
2016-03-02,41.215,41.215,41.21,41.21,24707.0
2016-03-03,41.21,41.21,41.21,41.21,1300.0
2016-03-04,41.21,41.215,41.21,41.215,27874.0
2016-03-07,41.21,41.215,41.21,41.215,14614.0
2016-03-08,41.215,41.215,41.21,41.21,14186.0
2016-03-09,41.21,41.215,41.21,41.21,10194.0
2016-03-10,41.21,41.215,41.21,41.21,10553.0
2016-03-11,41.21,41.225,41.21,41.225,9137.0
2016-03-14,41.215,41.225,41.21,41.215,1416.0
2016-03-15,41.215,41.225,41.215,41.215,6394.0
2016-03-16,41.215,41.225,41.215,41.225,25550.0
2016-03-17,41.225,41.225,41.215,41.225,3652.0
2016-03-18,41.235,41.235,41.22,41.235,14167.0
2016-03-21,41.22,41.23,41.22,41.22,9479.0
2016-03-22,41.22,41.23,41.22,41.22,1610.0
2016-03-23,41.22,41.22,41.22,41.22,16571.0
2016-03-24,41.22,41.23,41.22,41.22,3205.0
2016-03-28,41.22,41.23,41.22,41.22,4739.0
2016-03-29,41.22,41.23,41.22,41.22,876.0
2016-03-30,41.22,41.23,41.22,41.22,13995.0
2016-03-31,41.23,41.23,41.22,41.22,12747.0
2016-04-01,41.23,41.235,41.22,41.23,10665.0
2016-04-04,41.235,41.235,41.22,41.235,1491.0
2016-04-05,41.23,41.235,41.23,41.235,1683.0
2016-04-06,41.23,41.23,41.22,41.23,10809.0
2016-04-07,41.22,41.235,41.22,41.235,2320.0
2016-04-08,41.23,41.235,41.23,41.235,1851.0
2016-04-11,41.235,41.235,41.23,41.235,579.0
2016-04-12,41.23,41.235,41.23,41.235,24977.0
2016-04-13,41.235,41.235,41.23,41.235,8597.0
2016-04-14,41.235,41.235,41.23,41.235,1017.0
2016-04-15,41.235,41.235,41.23,41.23,973.0
2016-04-18,41.23,41.235,41.23,41.235,4821.0
2016-04-19,41.235,41.235,41.23,41.235,80308.0
2016-04-20,41.23,41.235,41.23,41.23,4086.0
2016-04-21,41.23,41.235,41.23,41.23,128.0
2016-04-22,41.23,41.23,41.23,41.23,840.0
2016-04-25,41.235,41.245,41.235,41.235,4571.0
2016-04-26,41.245,41.255,41.24,41.24,11671.0
2016-04-27,41.24,41.245,41.24,41.24,11728.0
2016-04-28,41.245,41.245,41.24,41.245,4559.0
2016-04-29,41.24,41.245,41.24,41.24,4609.0
2016-05-02,41.23,41.245,41.23,41.245,47309.0
2016-05-03,41.24,41.245,41.24,41.245,12953.0
2016-05-04,41.24,41.245,41.24,41.24,9599.0
2016-05-05,41.245,41.245,41.24,41.24,1172.0
2016-05-06,41.24,41.245,41.24,41.24,6660.0
2016-05-09,41.245,41.245,41.24,41.24,32688.0
2016-05-10,41.24,41.245,41.24,41.245,8100.0
2016-05-11,41.255,41.255,41.24,41.255,8357.0
2016-05-12,41.255,41.255,41.24,41.24,3661.0
2016-05-13,41.245,41.255,41.245,41.245,6500.0
2016-05-16,41.245,41.255,41.245,41.245,4741.0
2016-05-17,41.245,41.255,41.245,41.245,5803.0
2016-05-18,41.255,41.255,41.245,41.255,17323.0
2016-05-19,41.245,41.255,41.245,41.255,15362.0
2016-05-20,41.245,41.29,41.24,41.255,158002.0
2016-05-24,41.245,41.255,41.245,41.255,4387.0
2016-05-25,41.255,41.255,41.245,41.255,18881.0
2016-05-26,41.26,41.26,41.245,41.245,33190.0
2016-05-27,41.26,41.26,40.435,41.255,10118.0
2016-05-30,41.255,41.26,41.255,41.255,2133.0
2016-05-31,41.26,41.26,41.255,41.255,352.0
2016-06-01,41.255,41.26,41.255,41.255,2141.0
2016-06-02,41.26,41.26,41.255,41.255,2583.0
2016-06-03,41.255,41.26,41.255,41.255,4015.0
2016-06-06,41.255,41.26,41.255,41.255,6173.0
2016-06-07,41.26,41.26,41.255,41.255,15439.0
2016-06-08,41.26,41.26,41.255,41.26,1638.0
2016-06-09,41.255,41.26,41.255,41.255,2024.0
2016-06-10,41.26,41.26,41.255,41.255,1294.0
2016-06-13,41.26,41.26,41.255,41.26,2535.0
2016-06-14,41.26,41.27,41.26,41.26,2485.0
2016-06-15,41.27,41.27,41.26,41.26,1067.0
2016-06-16,41.26,41.27,41.26,41.26,1041.0
2016-06-17,41.255,41.265,40.835,41.25,96624.0
2016-06-20,41.265,41.275,41.265,41.265,1504.0
2016-06-21,41.265,41.275,41.265,41.265,1928.0
2016-06-22,41.275,41.275,41.265,41.265,3659.0
2016-06-23,41.275,41.275,41.265,41.275,2911.0
2016-06-24,41.265,41.275,41.265,41.265,57751.0
2016-06-27,41.265,41.275,41.265,41.265,2940.0
2016-06-28,41.265,41.275,41.265,41.265,808.0
2016-06-29,41.265,41.275,41.265,41.265,4636.0
2016-06-30,41.265,41.275,41.265,41.265,2682.0
2016-07-04,41.265,41.275,41.265,41.265,893.0
2016-07-05,41.275,41.28,41.275,41.28,7567.0
2016-07-06,41.275,41.28,41.275,41.275,2669.0
2016-07-07,41.28,41.28,41.275,41.275,2723.0
2016-07-08,41.28,41.28,41.275,41.275,3589.0
2016-07-11,41.28,41.28,41.275,41.275,4559.0
2016-07-12,41.275,41.28,41.275,41.28,3102.0
2016-07-13,41.275,41.28,41.275,41.275,1213.0
2016-07-14,41.28,41.28,41.275,41.275,3669.0
2016-07-15,41.28,41.28,41.275,41.28,6458.0
2016-07-18,41.28,41.28,41.275,41.28,1682.0
2016-07-19,41.275,41.28,41.275,41.28,3486.0
2016-07-20,41.275,41.28,41.275,41.28,5605.0
2016-07-21,41.28,41.28,41.28,41.28,267.0
2016-07-22,41.29,41.29,41.28,41.29,4194.0
2016-07-25,41.28,41.29,41.28,41.28,2770.0
2016-07-26,41.285,41.295,41.285,41.285,2297.0
2016-07-27,41.295,41.295,41.285,41.285,10892.0
2016-07-28,41.295,41.295,41.285,41.285,731.0
2016-07-29,41.285,41.295,41.285,41.295,15347.0
2016-08-02,41.285,41.295,41.285,41.285,95405.0
2016-08-03,41.285,41.295,41.285,41.285,1356.0
2016-08-04,41.295,41.295,41.285,41.285,3849.0
2016-08-05,41.285,41.295,41.285,41.285,7782.0
2016-08-08,41.285,41.295,41.285,41.285,4812.0
2016-08-09,41.295,41.295,41.285,41.285,1015.0
2016-08-10,41.295,41.295,41.285,41.295,10692.0
2016-08-11,41.295,41.295,41.295,41.295,1499.0
2016-08-12,41.3,41.3,41.295,41.3,3319.0
2016-08-15,41.3,41.3,41.295,41.295,1101.0
2016-08-16,41.295,41.3,41.295,41.3,3010.0
2016-08-17,41.3,41.3,41.295,41.295,4246.0
2016-08-18,41.3,41.3,41.295,41.3,51131.0
2016-08-19,41.295,41.3,41.295,41.295,2278.0
2016-08-22,41.295,41.3,41.295,41.295,2386.0
2016-08-23,41.3,41.3,41.295,41.295,276.0
2016-08-24,41.3,41.3,41.295,41.3,3432.0
2016-08-25,41.3,41.3,41.295,41.3,2343.0
2016-08-26,41.31,41.31,41.3,41.31,4602.0
2016-08-29,41.3,41.31,41.3,41.3,1879.0
2016-08-30,41.31,41.31,41.3,41.31,5427.0
2016-08-31,41.31,41.31,41.3,41.3,2500.0
2016-09-01,41.31,41.31,41.3,41.31,10302.0
2016-09-02,41.31,41.31,41.3,41.31,3487.0
2016-09-06,41.31,41.31,41.3,41.3,997.0
2016-09-07,41.3,41.31,41.3,41.3,1110.0
2016-09-08,41.31,41.31,41.3,41.3,751.0
2016-09-09,41.3,41.31,41.3,41.31,1791.0
2016-09-12,41.315,41.315,41.3,41.3,2953.0
2016-09-13,41.31,41.315,41.31,41.31,22014.0
2016-09-14,41.315,41.315,41.31,41.31,1779.0
2016-09-15,41.315,41.315,41.31,41.315,1737.0
2016-09-16,41.31,41.32,41.31,41.31,3020.0
2016-09-19,41.31,41.32,41.305,41.32,20920.0
2016-09-20,41.31,41.32,41.31,41.31,14277.0
2016-09-21,41.31,41.32,41.31,41.31,15415.0
2016-09-22,41.31,41.32,41.31,41.31,1779.0
2016-09-23,41.32,41.32,41.31,41.31,490.0
2016-09-26,41.31,41.32,41.31,41.32,8403.0
2016-09-27,41.31,41.32,41.31,41.31,4658.0
2016-09-28,41.31,41.32,41.31,41.31,3134.0
2016-09-29,41.32,41.32,41.31,41.31,7.0
2016-09-30,41.32,41.32,41.31,41.32,2619.0
2016-10-03,41.33,41.33,41.31,41.31,5841.0
2016-10-04,41.32,41.32,41.31,41.32,6269.0
2016-10-05,41.33,41.33,41.32,41.33,1893.0
2016-10-06,41.32,41.33,41.32,41.32,9732.0
2016-10-07,41.33,41.33,41.32,41.33,34176.0
2016-10-11,41.33,41.33,41.32,41.33,10765.0
2016-10-12,41.32,41.33,41.32,41.32,383.0
2016-10-13,41.32,41.33,41.32,41.32,1056.0
2016-10-14,41.33,41.33,41.32,41.32,3850.0
2016-10-17,41.32,41.32,41.32,41.32,420.0
2016-10-18,41.32,41.32,41.32,41.32,120.0
2016-10-19,41.32,41.33,41.32,41.33,1300.0
2016-10-20,41.33,41.33,41.32,41.33,7574.0
2016-10-21,41.32,41.33,41.32,41.33,19642.0
2016-10-24,41.33,41.335,41.33,41.33,5410.0
2016-10-25,41.33,41.335,41.33,41.33,41203.0
2016-10-26,41.33,41.34,41.33,41.33,4936.0
2016-10-27,41.34,41.34,41.33,41.34,6392.0
2016-10-28,41.33,41.34,41.33,41.33,3427.0
2016-10-31,41.32,41.34,41.32,41.33,5872.0
2016-11-01,41.405,41.85,41.33,41.33,40570.0
2016-11-02,41.33,41.34,41.33,41.33,1443.0
2016-11-03,41.33,41.33,41.33,41.33,2814.0
2016-11-04,41.33,41.34,41.33,41.33,1551.0
2016-11-07,41.33,41.34,41.33,41.33,404.0
2016-11-08,41.33,41.34,41.33,41.33,3105.0
2016-11-09,41.33,41.34,41.33,41.33,3042.0
2016-11-10,41.33,41.34,41.33,41.33,4601.0
2016-11-11,41.34,41.34,41.33,41.34,3115.0
2016-11-14,41.345,41.345,41.33,41.345,8008.0
2016-11-15,41.34,41.345,41.34,41.34,33478.0
2016-11-16,41.34,41.345,41.34,41.34,1566.0
2016-11-17,41.34,41.345,41.34,41.34,2335.0
2016-11-18,41.345,41.345,41.34,41.345,3093.0
2016-11-21,41.345,41.345,41.34,41.345,675.0
2016-11-22,41.34,41.345,41.34,41.34,3060.0
2016-11-23,41.34,41.345,41.34,41.34,6016.0
2016-11-24,41.34,41.345,41.34,41.345,4705.0
2016-11-25,41.355,41.355,41.345,41.355,19736.0
2016-11-28,41.345,41.355,41.345,41.355,8219.0
2016-11-29,41.345,41.355,41.345,41.355,884.0
2016-11-30,41.345,41.355,41.345,41.345,1163.0
2016-12-01,41.345,41.345,41.345,41.345,0.0
2016-12-02,41.345,41.355,41.345,41.345,1524.0
2016-12-05,41.345,41.355,41.345,41.355,882.0
2016-12-06,41.355,41.355,41.345,41.355,53.0
2016-12-07,41.345,41.355,41.345,41.345,3506.0
2016-12-08,41.345,41.345,41.345,41.345,1179.0
2016-12-09,41.355,41.355,41.345,41.355,2103.0
2016-12-12,41.345,41.355,41.345,41.355,1426.0
2016-12-13,41.345,41.355,41.345,41.355,12579.0
2016-12-14,41.36,41.36,41.355,41.36,2773.0
2016-12-15,41.36,41.36,41.355,41.36,5271.0
2016-12-16,41.355,41.36,41.355,41.36,12184.0
2016-12-19,41.355,41.36,41.355,41.355,4167.0
2016-12-20,41.36,41.36,41.355,41.355,4984.0
2016-12-21,41.355,41.36,41.355,41.36,4869.0
2016-12-22,41.355,41.36,41.355,41.36,2846.0
2016-12-23,41.355,41.36,41.355,41.36,3811.0
2016-12-28,41.36,41.36,41.355,41.36,2074.0
2016-12-29,41.36,41.36,41.355,41.355,855.0
2016-12-30,41.36,41.36,41.36,41.36,190.0
2017-01-03,41.36,41.38,41.36,41.36,10321.0
2017-01-04,41.36,41.37,41.36,41.36,2325.0
2017-01-05,41.37,41.37,41.36,41.37,8671.0
2017-01-06,41.37,41.37,41.36,41.37,963.0
2017-01-09,41.36,41.37,41.36,41.37,5446.0
2017-01-10,41.37,41.37,41.36,41.37,1325.0
2017-01-11,41.37,41.37,41.36,41.36,2059.0
2017-01-12,41.37,41.37,41.36,41.36,1073.0
2017-01-13,41.37,41.37,41.36,41.37,9712.0
2017-01-16,41.38,41.38,41.36,41.37,40720.0
2017-01-17,41.38,41.38,41.37,41.37,2885.0
2017-01-18,41.38,41.38,41.37,41.38,6490.0
2017-01-19,41.37,41.38,41.37,41.37,2570.0
2017-01-20,41.37,41.38,41.37,41.37,673.0
2017-01-23,41.38,41.38,41.37,41.38,1801.0
2017-01-24,41.38,41.38,41.37,41.38,1016.0
2017-01-25,41.38,41.38,41.37,41.38,2392.0
2017-01-26,41.385,41.385,41.375,41.385,10920.0
2017-01-27,41.385,41.385,41.375,41.375,25548.0
2017-01-30,41.375,41.385,41.375,41.385,9071.0
2017-01-31,41.385,41.385,41.375,41.385,3014.0
2017-02-01,41.375,41.385,41.375,41.375,14153.0
2017-02-02,41.385,41.385,41.375,41.375,8997.0
2017-02-03,41.385,41.385,41.375,41.385,17352.0
2017-02-06,41.375,41.385,41.375,41.375,5500.0
2017-02-07,41.385,41.385,41.375,41.385,5973.0
2017-02-08,41.385,41.385,41.375,41.385,7400.0
2017-02-09,41.375,41.385,41.375,41.385,4542.0
2017-02-10,41.385,41.385,41.375,41.385,8168.0
2017-02-13,41.375,41.385,41.375,41.385,30907.0
2017-02-14,41.385,41.39,41.385,41.385,19930.0
2017-02-15,41.39,41.39,41.385,41.39,78354.0
2017-02-16,41.39,41.39,41.385,41.39,3426.0
2017-02-17,41.385,41.39,41.385,41.39,1550.0
2017-02-21,41.385,41.39,41.385,41.39,14534.0
2017-02-22,41.39,41.39,41.385,41.385,17854.0
2017-02-23,41.395,41.395,41.39,41.395,3808.0
2017-02-24,41.395,41.395,41.39,41.395,34112.0
2017-02-27,41.395,41.395,41.39,41.395,6992.0
2017-02-28,41.395,41.395,41.39,41.395,20812.0
2017-03-01,41.395,41.395,41.39,41.39,6522.0
2017-03-02,41.39,41.395,41.39,41.395,1896.0
2017-03-03,41.395,41.395,41.39,41.395,2470.0
2017-03-06,41.39,41.395,41.39,41.39,2837.0
2017-03-07,41.39,41.395,41.39,41.39,12128.0
2017-03-08,41.39,41.395,41.39,41.395,65101.0
2017-03-09,41.395,41.395,41.39,41.395,1103.0
2017-03-10,41.395,41.395,41.39,41.39,666.0
2017-03-13,41.39,41.395,41.39,41.39,2078.0
2017-03-14,41.395,41.405,41.395,41.405,33104.0
2017-03-15,41.405,41.405,41.395,41.395,14163.0
2017-03-16,41.405,41.405,41.395,41.395,123126.0
2017-03-17,41.405,41.405,41.395,41.405,2666.0
2017-03-20,41.405,41.405,41.395,41.405,1394.0
2017-03-21,41.405,41.405,41.395,41.395,6499.0
2017-03-22,41.395,41.405,41.395,41.405,4101.0
2017-03-23,41.405,41.405,41.395,41.405,13214.0
2017-03-24,41.405,41.405,41.395,41.395,880.0
2017-03-27,41.405,41.405,41.395,41.395,29052.0
2017-03-28,41.42,41.42,41.415,41.415,4855.0
2017-03-29,41.405,41.415,41.405,41.415,5663.0
2017-03-30,41.415,41.415,41.405,41.415,9759.0
2017-03-31,41.415,41.415,41.405,41.405,80628.0
2017-04-03,41.405,41.415,41.405,41.405,1405.0
2017-04-04,41.415,41.415,41.405,41.415,3541.0
2017-04-05,41.415,41.415,41.405,41.415,2676.0
2017-04-06,41.405,41.415,41.405,41.415,3825.0
2017-04-07,41.415,41.415,41.405,41.415,9193.0
2017-04-10,41.415,41.415,41.405,41.415,1715.0
2017-04-11,41.415,41.415,41.405,41.415,7563.0
2017-04-12,41.415,41.415,41.405,41.415,498.0
2017-04-13,41.405,41.415,41.405,41.415,10686.0
2017-04-17,41.42,41.42,41.415,41.42,4681.0
2017-04-18,41.415,41.42,41.415,41.415,3008.0
2017-04-19,41.415,41.42,41.415,41.415,2093.0
2017-04-20,41.42,41.42,41.415,41.415,1634.0
2017-04-21,41.42,41.42,41.415,41.42,2571.0
2017-04-24,41.415,41.42,41.415,41.415,15471.0
2017-04-25,41.42,41.43,41.42,41.43,12634.0
2017-04-26,41.42,41.43,41.42,41.43,19748.0
2017-04-27,41.42,41.43,41.42,41.42,725.0
2017-04-28,41.42,41.43,41.42,41.42,3639.0
2017-05-01,41.415,41.43,41.415,41.415,9794.0
2017-05-02,41.42,41.43,41.42,41.43,3690.0
2017-05-03,41.42,41.43,41.42,41.43,6182.0
2017-05-04,41.42,41.43,41.42,41.43,2751.0
2017-05-05,41.42,41.43,41.42,41.42,10517.0
2017-05-08,41.42,41.43,41.42,41.42,684.0
2017-05-09,41.42,41.43,41.42,41.42,10135.0
2017-05-10,41.42,41.43,41.42,41.43,22834.0
2017-05-11,41.43,41.44,41.43,41.43,19462.0
2017-05-12,41.44,41.44,41.43,41.43,10093.0
2017-05-15,41.42,41.44,41.42,41.43,9632.0
2017-05-16,41.44,41.44,41.43,41.44,29052.0
2017-05-17,41.43,41.44,41.43,41.43,13427.0
2017-05-18,41.43,41.44,41.43,41.43,8174.0
2017-05-19,41.43,41.44,41.43,41.44,4325.0
2017-05-23,41.43,41.44,41.43,41.43,24326.0
2017-05-24,41.43,41.44,41.43,41.43,3006.0
2017-05-25,41.44,41.44,41.43,41.44,2044.0
2017-05-26,41.44,41.445,41.44,41.44,9334.0
2017-05-29,41.445,41.445,41.44,41.44,12254.0
2017-05-30,41.445,41.445,41.44,41.445,51756.0
2017-05-31,41.44,41.445,41.44,41.445,7403.0
2017-06-01,41.44,41.445,41.44,41.44,16172.0
2017-06-02,41.445,41.445,41.44,41.445,5060.0
2017-06-05,41.445,41.445,41.44,41.445,16592.0
2017-06-06,41.445,41.445,41.44,41.445,14666.0
2017-06-07,41.445,41.445,41.44,41.44,1637.0
2017-06-08,41.44,41.445,41.44,41.44,3038.0
2017-06-09,41.44,41.445,41.44,41.445,18818.0
2017-06-12,41.44,41.445,41.44,41.445,11105.0
2017-06-13,41.44,41.455,41.44,41.445,9515.0
2017-06-14,41.44,41.455,41.44,41.445,5849.0
2017-06-15,41.455,41.455,41.445,41.455,27868.0
2017-06-16,41.445,41.455,41.445,41.445,15277.0
2017-06-19,41.445,41.455,41.445,41.445,2970.0
2017-06-20,41.445,41.455,41.445,41.445,6380.0
2017-06-21,41.445,41.455,41.445,41.445,30022.0
2017-06-22,41.445,41.455,41.445,41.455,6637.0
2017-06-23,41.455,41.455,41.445,41.455,5743.0
2017-06-26,41.455,41.455,41.445,41.455,7601.0
2017-06-27,41.47,41.47,41.445,41.465,7982.0
2017-06-28,41.455,41.465,41.455,41.465,10725.0
2017-06-29,41.455,41.465,41.455,41.455,5480.0
2017-06-30,41.455,41.465,41.455,41.465,68365.0
2017-07-04,41.455,41.465,41.455,41.465,4530.0
2017-07-05,41.465,41.465,41.455,41.465,2918.0
2017-07-06,41.455,41.465,41.455,41.455,5066.0
2017-07-07,41.455,41.465,41.455,41.455,54456.0
2017-07-10,41.465,41.465,41.455,41.465,3512.0
2017-07-11,41.47,41.47,41.455,41.455,85941.0
2017-07-12,41.465,41.465,41.455,41.455,62851.0
2017-07-13,41.455,41.465,41.455,41.465,2439.0
2017-07-14,41.47,41.47,41.465,41.465,3352.0
2017-07-17,41.465,41.47,41.465,41.465,10254.0
2017-07-18,41.47,41.47,41.465,41.465,3440.0
2017-07-19,41.47,41.47,41.465,41.47,4536.0
2017-07-20,41.465,41.47,41.465,41.465,2716.0
2017-07-21,41.465,41.47,41.465,41.465,3852.0
2017-07-24,41.47,41.47,41.465,41.47,1266.0
2017-07-25,41.465,41.47,41.465,41.465,4047.0
2017-07-26,41.48,41.48,41.47,41.47,142474.0
2017-07-27,41.48,41.48,41.47,41.47,24160.0
2017-07-28,41.47,41.48,41.47,41.47,7080.0
2017-07-31,41.47,41.48,41.47,41.48,30149.0
2017-08-01,41.48,41.48,41.47,41.48,6845.0
2017-08-02,41.47,41.48,41.47,41.47,1587.0
2017-08-03,41.47,41.48,41.47,41.47,19806.0
2017-08-04,41.48,41.48,41.47,41.47,2050.0
2017-08-08,41.48,41.48,41.47,41.48,3946.0
2017-08-09,41.48,41.49,41.48,41.48,2006.0
2017-08-10,41.48,41.49,41.48,41.49,10586.0
2017-08-11,41.48,41.49,41.48,41.49,2544.0
2017-08-14,41.49,41.49,41.48,41.49,1252.0
2017-08-15,41.49,41.49,41.48,41.49,2240.0
2017-08-16,41.495,41.495,41.48,41.49,4983.0
2017-08-17,41.49,41.49,41.48,41.48,10581.0
2017-08-18,41.48,41.49,41.48,41.48,878.0
2017-08-21,41.49,41.49,41.48,41.49,17071.0
2017-08-22,41.49,41.495,41.49,41.49,2728.0
2017-08-23,41.49,41.495,41.49,41.49,3471.0
2017-08-24,41.51,41.52,41.51,41.51,58925.0
2017-08-25,41.52,41.52,41.51,41.52,12185.0
2017-08-28,41.525,41.525,41.515,41.525,16666.0
2017-08-29,41.525,41.525,41.515,41.515,9865.0
2017-08-30,41.515,41.525,41.515,41.515,14235.0
2017-08-31,41.515,41.525,41.515,41.515,3614.0
2017-09-01,41.525,41.525,41.515,41.515,1318.0
2017-09-05,41.515,41.525,41.515,41.515,5355.0
2017-09-06,41.525,41.525,41.515,41.525,3511.0
2017-09-07,41.515,41.525,41.515,41.525,1510.0
2017-09-08,41.525,41.525,41.515,41.525,212.0
2017-09-11,41.525,41.535,41.525,41.525,10684.0
2017-09-12,41.525,41.535,41.525,41.525,3848.0
2017-09-13,41.525,41.535,41.525,41.525,3610.0
2017-09-14,41.525,41.535,41.525,41.535,3900.0
2017-09-15,41.525,41.535,41.525,41.525,2054.0
2017-09-18,41.535,41.535,41.525,41.535,7743.0
2017-09-19,41.525,41.535,41.525,41.535,12112.0
2017-09-20,41.525,41.54,41.525,41.535,3156.0
2017-09-21,41.535,41.54,41.535,41.535,5917.0
2017-09-22,41.535,41.54,41.535,41.54,8476.0
2017-09-25,41.565,41.565,41.555,41.565,1860.0
2017-09-26,41.56,41.57,41.56,41.57,21868.0
2017-09-27,41.56,41.57,41.555,41.56,23601.0
2017-09-28,41.57,41.57,41.56,41.56,4254.0
2017-09-29,41.57,41.57,41.56,41.57,16509.0
2017-10-02,41.56,41.57,41.56,41.57,10604.0
2017-10-03,41.57,41.57,41.56,41.57,4712.0
2017-10-04,41.57,41.57,41.56,41.57,1989.0
2017-10-05,41.56,41.57,41.56,41.57,4542.0
2017-10-06,41.57,41.58,41.57,41.58,6051.0
2017-10-10,41.57,41.58,41.57,41.58,11557.0
2017-10-11,41.58,41.58,41.57,41.58,3572.0
2017-10-12,41.57,41.58,41.57,41.57,2302.0
2017-10-13,41.58,41.58,41.57,41.58,695.0
2017-10-16,41.58,41.585,41.57,41.58,4323.0
2017-10-17,41.585,41.585,41.58,41.58,2066.0
2017-10-18,41.58,41.585,41.58,41.58,1485.0
2017-10-19,41.585,41.585,41.58,41.58,882.0
2017-10-20,41.585,41.585,41.58,41.585,2295.0
2017-10-23,41.58,41.585,41.58,41.585,1520.0
2017-10-24,41.585,41.595,41.585,41.585,3890.0
2017-10-25,41.595,41.595,41.585,41.585,3152.0
2017-10-26,41.6,41.6,41.59,41.59,114107.0
2017-10-27,41.59,41.59,41.585,41.585,8463.0
2017-10-30,41.6,41.6,41.59,41.6,3445.0
2017-10-31,41.6,41.6,41.59,41.6,2387.0
2017-11-01,41.6,41.6,41.59,41.6,1900.0
2017-11-02,41.59,41.6,41.59,41.6,4345.0
2017-11-03,41.6,41.6,41.59,41.6,7621.0
2017-11-06,41.59,41.6,41.59,41.6,10833.0
2017-11-07,41.6,41.61,41.6,41.6,7300.0
2017-11-08,41.6,41.61,41.6,41.6,2485.0
2017-11-09,41.61,41.61,41.6,41.6,3700.0
2017-11-10,41.61,41.615,41.6,41.615,5787.0
2017-11-13,41.61,41.615,41.6,41.61,8920.0
2017-11-14,41.615,41.615,41.61,41.61,98269.0
2017-11-15,41.61,41.615,41.61,41.61,4141.0
2017-11-16,41.61,41.615,41.61,41.61,15366.0
2017-11-17,41.61,41.615,41.61,41.61,2065.0
2017-11-20,41.615,41.615,41.61,41.61,2091.0
2017-11-21,41.615,41.615,41.61,41.615,11779.0
2017-11-22,41.625,41.625,41.615,41.615,1585.0
2017-11-23,41.63,41.63,41.61,41.61,7793.0
2017-11-24,41.62,41.62,41.61,41.62,922.0
2017-11-27,41.62,41.63,41.62,41.62,21967.0
2017-11-28,41.63,41.63,41.62,41.62,2413.0
2017-11-29,41.63,41.63,41.62,41.63,797.0
2017-11-30,41.63,41.63,41.62,41.62,38719.0
2017-12-01,41.63,41.63,41.62,41.63,3160.0
2017-12-04,41.635,41.635,41.62,41.63,11152.0
2017-12-05,41.635,41.635,41.63,41.63,6065.0
2017-12-06,41.63,41.635,41.63,41.63,3588.0
2017-12-07,41.635,41.635,41.63,41.635,5542.0
2017-12-08,41.63,41.635,41.63,41.635,4970.0
2017-12-11,41.645,41.645,41.63,41.635,8912.0
2017-12-12,41.635,41.645,41.635,41.635,12408.0
2017-12-13,41.635,41.645,41.635,41.635,2326.0
2017-12-14,41.635,41.645,41.635,41.635,1820.0
2017-12-15,41.635,41.645,41.635,41.645,6507.0
2017-12-18,41.645,41.645,41.635,41.645,1077.0
2017-12-19,41.645,41.655,41.645,41.645,2478.0
2017-12-20,41.645,41.655,41.645,41.645,4166.0
2017-12-21,41.655,41.655,41.645,41.645,1824.0
2017-12-22,41.655,41.655,41.645,41.655,44734.0
2017-12-27,41.66,41.66,41.655,41.655,25096.0
2017-12-28,41.66,41.66,41.655,41.655,20688.0
2017-12-29,41.665,41.665,41.655,41.665,37096.0
2018-01-02,41.665,41.665,41.655,41.665,14345.0
2018-01-03,41.655,41.665,41.655,41.665,4670.0
2018-01-04,41.655,41.665,41.655,41.665,20832.0
2018-01-05,41.665,41.675,41.665,41.665,3246.0
2018-01-08,41.665,41.675,41.665,41.675,4895.0
2018-01-09,41.675,41.675,41.665,41.665,6975.0
2018-01-10,41.665,41.675,41.665,41.665,6466.0
2018-01-11,41.665,41.675,41.665,41.665,6559.0
2018-01-12,41.675,41.675,41.665,41.675,11053.0
2018-01-15,41.68,41.68,41.665,41.675,7914.0
2018-01-16,41.68,41.68,41.675,41.675,10668.0
2018-01-17,41.665,41.68,41.665,41.675,27004.0
2018-01-18,41.675,41.68,41.675,41.675,3240.0
2018-01-19,41.675,41.68,41.675,41.675,3065.0
2018-01-22,41.68,41.69,41.675,41.675,151435.0
2018-01-23,41.69,41.69,41.68,41.68,8746.0
2018-01-24,41.68,41.69,41.68,41.68,4008.0
2018-01-25,41.68,41.69,41.68,41.68,38445.0
2018-01-26,41.695,41.695,41.69,41.69,98717.0
2018-01-29,41.695,41.695,41.69,41.695,10658.0
2018-01-30,41.695,41.695,41.69,41.695,17075.0
2018-01-31,41.69,41.695,41.69,41.69,6218.0
2018-02-01,41.705,41.705,41.69,41.69,122768.0
2018-02-02,41.69,41.695,41.69,41.695,4566.0
2018-02-05,41.69,41.705,41.69,41.695,17017.0
2018-02-06,41.705,41.705,41.695,41.695,7337.0
2018-02-07,41.695,41.705,41.695,41.695,11419.0
2018-02-08,41.705,41.705,41.695,41.695,31203.0
2018-02-09,41.695,41.705,41.695,41.695,16604.0
2018-02-12,41.715,41.715,41.705,41.715,27505.0
2018-02-13,41.715,41.715,41.705,41.705,21812.0
2018-02-14,41.72,41.72,41.705,41.705,31381.0
2018-02-15,41.705,41.715,41.705,41.705,3040.0
2018-02-16,41.715,41.72,41.705,41.705,6940.0
2018-02-20,41.72,41.72,41.715,41.715,15106.0
2018-02-21,41.72,41.72,41.715,41.715,11192.0
2018-02-22,41.715,41.72,41.715,41.715,6208.0
2018-02-23,41.74,41.74,41.715,41.715,206042.0
2018-02-26,41.715,41.725,41.715,41.725,6981.0
2018-02-27,41.725,41.73,41.725,41.73,12369.0
2018-02-28,41.725,41.73,41.725,41.725,13815.0
2018-03-01,41.73,41.73,41.725,41.725,99095.0
2018-03-02,41.74,41.74,41.725,41.725,2417.0
2018-03-05,41.74,41.74,41.73,41.74,114650.0
2018-03-06,41.74,41.74,41.73,41.74,10666.0
2018-03-07,41.74,41.74,41.73,41.74,55407.0
2018-03-08,41.73,41.74,41.73,41.74,3828.0
2018-03-09,41.75,41.75,41.73,41.75,50416.0
2018-03-12,41.75,41.75,41.74,41.74,254.0
2018-03-13,41.74,41.75,41.74,41.74,9695.0
2018-03-14,41.74,41.75,41.74,41.74,26435.0
2018-03-15,41.74,41.75,41.74,41.74,9609.0
2018-03-16,41.755,41.755,41.74,41.75,8572.0
2018-03-19,41.74,41.755,41.74,41.75,4370.0
2018-03-20,41.755,41.755,41.75,41.75,3751.0
2018-03-21,41.755,41.755,41.75,41.755,687.0
2018-03-22,41.755,41.765,41.75,41.755,6890.0
2018-03-23,41.755,41.765,41.755,41.755,1300.0
2018-03-26,41.755,41.765,41.755,41.755,10158.0
2018-03-27,41.765,41.77,41.765,41.765,11920.0
2018-03-28,41.765,41.77,41.765,41.765,16827.0
2018-03-29,41.77,41.77,41.765,41.765,17300.0
2018-04-02,41.765,41.77,41.765,41.765,11782.0
2018-04-03,41.78,41.78,41.77,41.77,10679.0
2018-04-04,41.77,41.78,41.77,41.77,7603.0
2018-04-05,41.79,41.79,41.77,41.78,7734.0
2018-04-06,41.77,41.78,41.77,41.78,15360.0
2018-04-09,41.77,41.78,41.77,41.77,9540.0
2018-04-10,41.79,41.79,41.77,41.79,60709.0
2018-04-11,41.78,41.79,41.78,41.78,3734.0
2018-04-12,41.78,41.79,41.78,41.78,4357.0
2018-04-13,41.78,41.79,41.78,41.78,35104.0
2018-04-16,41.79,41.79,41.78,41.78,12304.0
2018-04-17,41.79,41.795,41.79,41.79,1800.0
2018-04-18,41.795,41.795,41.79,41.795,11645.0
2018-04-19,41.795,41.795,41.79,41.795,37780.0
2018-04-20,41.79,41.795,41.79,41.795,19010.0
2018-04-23,41.805,41.805,41.795,41.805,431.0
2018-04-24,41.795,41.805,41.795,41.805,40036.0
2018-04-25,41.81,41.81,41.795,41.805,27632.0
2018-04-26,41.795,41.805,41.795,41.795,11024.0
2018-04-27,41.81,41.81,41.805,41.81,12425.0
2018-04-30,41.81,41.81,41.805,41.81,17144.0
2018-05-01,41.805,41.81,41.805,41.81,5497.0
2018-05-02,41.81,41.81,41.805,41.81,5867.0
2018-05-03,41.81,41.82,41.81,41.82,5548.0
2018-05-04,41.82,41.82,41.81,41.82,2473.0
2018-05-07,41.81,41.82,41.81,41.81,11275.0
2018-05-08,41.81,41.82,41.81,41.81,47568.0
2018-05-09,41.82,41.83,41.82,41.82,105449.0
2018-05-10,41.83,41.83,41.82,41.82,6193.0
2018-05-11,41.83,41.83,41.82,41.83,9440.0
2018-05-14,41.82,41.83,41.82,41.82,101093.0
2018-05-15,41.83,41.835,41.83,41.83,17497.0
2018-05-16,41.835,41.835,41.83,41.83,6699.0
2018-05-17,41.83,41.83,41.83,41.83,36720.0
2018-05-18,41.83,41.835,41.83,41.835,19001.0
2018-05-22,41.835,41.835,41.83,41.83,7041.0
2018-05-23,41.835,41.845,41.835,41.835,26923.0
2018-05-24,41.835,41.845,41.835,41.835,15001.0
2018-05-25,41.885,41.89,41.885,41.885,11406.0
2018-05-28,41.905,41.905,41.895,41.895,11759.0
2018-05-29,41.905,41.905,41.895,41.895,6916.0
2018-05-30,41.905,41.905,41.895,41.895,6450.0
2018-05-31,41.905,41.905,41.895,41.905,6679.0
2018-06-01,41.895,41.905,41.895,41.905,8520.0
2018-06-04,41.905,41.905,41.895,41.895,6900.0
2018-06-05,41.915,41.915,41.905,41.905,1671.0
2018-06-06,41.905,41.915,41.905,41.905,7413.0
2018-06-07,41.905,41.915,41.905,41.905,6127.0
2018-06-08,41.915,41.915,41.905,41.915,6467.0
2018-06-11,41.92,41.92,41.905,41.915,5808.0
2018-06-12,41.915,41.92,41.915,41.915,4763.0
2018-06-13,41.915,41.92,41.915,41.92,7692.0
2018-06-14,41.915,41.92,41.915,41.92,4796.0
2018-06-15,41.92,41.92,41.915,41.92,79226.0
2018-06-18,41.92,41.93,41.92,41.92,4400.0
2018-06-19,41.92,41.93,41.92,41.93,3816.0
2018-06-20,41.92,41.93,41.92,41.93,8503.0
2018-06-21,41.94,41.94,41.92,41.93,9357.0
2018-06-22,41.92,41.94,41.92,41.94,6353.0
2018-06-25,41.93,41.94,41.93,41.93,12255.0
2018-06-26,41.945,41.945,41.94,41.945,20704.0
2018-06-27,41.945,41.945,41.94,41.945,7157.0
2018-06-28,41.945,41.945,41.94,41.94,8686.0
2018-06-29,41.945,41.945,41.94,41.94,7370.0
2018-07-03,41.945,41.945,41.94,41.94,13371.0
2018-07-04,41.955,41.955,41.945,41.945,21860.0
2018-07-05,41.955,41.955,41.945,41.955,7800.0
2018-07-06,41.955,41.955,41.945,41.955,2416.0
2018-07-09,41.955,41.955,41.945,41.945,12310.0
2018-07-10,41.965,41.965,41.955,41.965,4394.0
2018-07-11,41.965,41.965,41.955,41.96,5459.0
2018-07-12,41.965,41.965,41.955,41.955,3079.0
2018-07-13,41.965,41.965,41.955,41.96,33463.0
2018-07-16,41.965,41.97,41.965,41.97,15638.0
2018-07-17,41.965,41.97,41.965,41.97,7392.0
2018-07-18,41.97,41.97,41.965,41.97,11516.0
2018-07-19,41.97,41.97,41.965,41.97,29783.0
2018-07-20,41.97,41.98,41.965,41.98,7233.0
2018-07-23,41.97,41.98,41.97,41.98,4485.0
2018-07-24,41.98,41.98,41.97,41.97,12315.0
2018-07-25,42.025,42.025,42.015,42.025,10688.0
2018-07-26,42.035,42.035,42.025,42.025,7042.0
2018-07-27,42.035,42.035,42.025,42.035,7260.0
2018-07-30,42.035,42.035,42.025,42.025,13347.0
2018-07-31,42.025,42.035,42.025,42.035,10453.0
2018-08-01,42.025,42.035,42.025,42.035,27256.0
2018-08-02,42.045,42.045,42.025,42.045,16119.0
2018-08-03,42.045,42.045,42.035,42.04,5051.0
2018-08-07,42.035,42.045,42.035,42.035,13642.0
2018-08-08,42.035,42.055,42.035,42.045,4975.0
2018-08-09,42.045,42.055,42.045,42.045,30140.0
2018-08-10,42.055,42.055,42.045,42.045,13415.0
2018-08-13,42.055,42.055,42.045,42.05,8515.0
2018-08-14,42.045,42.06,42.045,42.06,6183.0
2018-08-15,42.055,42.06,42.055,42.06,6309.0
2018-08-16,42.06,42.06,42.055,42.055,13065.0
2018-08-17,42.07,42.07,42.055,42.06,8612.0
2018-08-20,42.07,42.07,42.06,42.06,1530.0
2018-08-21,42.07,42.07,42.06,42.07,9013.0
2018-08-22,42.06,42.07,42.06,42.06,2540.0
2018-08-23,42.06,42.07,42.06,42.06,4678.0
2018-08-24,42.06,42.07,42.06,42.07,4698.0
2018-08-27,42.08,42.08,42.07,42.08,9492.0
2018-08-28,42.085,42.085,42.08,42.08,12640.0
2018-08-29,42.085,42.085,42.07,42.08,33496.0
2018-08-30,42.085,42.085,42.08,42.085,10551.0
2018-08-31,42.085,42.085,42.08,42.085,3348.0
2018-09-04,42.085,42.085,42.08,42.085,2516.0
2018-09-05,42.085,42.095,42.085,42.085,84980.0
2018-09-06,42.095,42.095,42.085,42.095,130942.0
2018-09-07,42.095,42.095,42.085,42.095,11878.0
2018-09-10,42.105,42.105,42.085,42.095,15244.0
2018-09-11,42.095,42.105,42.095,42.095,53068.0
2018-09-12,42.105,42.105,42.095,42.105,7527.0
2018-09-13,42.105,42.105,42.095,42.105,7436.0
2018-09-14,42.11,42.11,42.105,42.105,19012.0
2018-09-17,42.11,42.11,42.105,42.105,7170.0
2018-09-18,42.12,42.12,42.105,42.11,6609.0
2018-09-19,42.11,42.12,42.11,42.12,7258.0
2018-09-20,42.165,42.165,42.155,42.155,10807.0
2018-09-21,42.155,42.165,42.145,42.155,9884.0
2018-09-24,42.165,42.165,42.155,42.155,5713.0
2018-09-25,42.165,42.165,42.155,42.155,3345.0
2018-09-26,42.165,42.165,42.155,42.165,5349.0
2018-09-27,42.155,42.17,42.155,42.17,8595.0
2018-09-28,42.165,42.17,42.165,42.165,3539.0
2018-10-01,42.17,42.17,42.165,42.17,2092.0
2018-10-02,42.17,42.18,42.17,42.17,6545.0
2018-10-03,42.17,42.18,42.17,42.17,2923.0
2018-10-04,42.18,42.18,42.17,42.17,10595.0
2018-10-05,42.18,42.18,42.18,42.18,4593.0
2018-10-09,42.18,42.19,42.17,42.18,26096.0
2018-10-10,42.18,42.19,42.18,42.19,20334.0
2018-10-11,42.18,42.19,42.18,42.18,9007.0
2018-10-12,42.18,42.195,42.18,42.195,8916.0
2018-10-15,42.19,42.195,42.19,42.19,2664.0
2018-10-16,42.205,42.205,42.195,42.2,2179.0
2018-10-17,42.205,42.205,42.195,42.205,4369.0
2018-10-18,42.205,42.205,42.195,42.205,35971.0
2018-10-19,42.205,42.205,42.195,42.205,3080.0
2018-10-22,42.195,42.205,42.195,42.2,2472.0
2018-10-23,42.205,42.215,42.205,42.215,3784.0
2018-10-24,42.205,42.215,42.205,42.205,1934.0
2018-10-25,42.215,42.215,42.205,42.215,42323.0
2018-10-26,42.225,42.225,42.215,42.215,25653.0
2018-10-29,42.215,42.225,42.215,42.215,14505.0
2018-10-30,42.235,42.235,42.215,42.225,78250.0
2018-10-31,42.235,42.235,42.215,42.225,57104.0
2018-11-01,42.215,42.225,42.215,42.215,3655.0
2018-11-02,42.235,42.235,42.225,42.235,60358.0
2018-11-05,42.235,42.235,42.225,42.235,11282.0
2018-11-06,42.24,42.24,42.235,42.235,19450.0
2018-11-07,42.235,42.24,42.235,42.235,16381.0
2018-11-08,42.235,42.24,42.235,42.235,4502.0
2018-11-09,42.24,42.24,42.235,42.235,3090.0
2018-11-12,42.24,42.26,42.235,42.25,42059.0
2018-11-13,42.25,42.26,42.24,42.25,27096.0
2018-11-14,42.26,42.26,42.24,42.25,11003.0
2018-11-15,42.25,42.26,42.24,42.25,354369.0
2018-11-16,42.265,42.265,42.25,42.255,3470.0
2018-11-19,42.26,42.26,42.25,42.26,24336.0
2018-11-20,42.25,42.265,42.25,42.26,107648.0
2018-11-21,42.26,42.265,42.26,42.265,32764.0
2018-11-22,42.265,42.265,42.26,42.26,9387.0
2018-11-23,42.26,42.265,42.26,42.26,58738.0
2018-11-26,42.26,42.275,42.26,42.265,24532.0
2018-11-27,42.26,42.275,42.26,42.265,3941.0
2018-11-28,42.33,42.335,42.27,42.285,88942.0
2018-11-29,42.275,42.285,42.27,42.275,23620.0
2018-11-30,42.285,42.285,42.275,42.275,4934.0
2018-12-03,42.285,42.285,42.275,42.285,12839.0
2018-12-04,42.295,42.295,42.285,42.285,24481.0
2018-12-05,42.285,42.295,42.285,42.285,6494.0
2018-12-06,42.285,42.295,42.285,42.295,36659.0
2018-12-07,42.295,42.295,42.285,42.29,8021.0
2018-12-10,42.3,42.3,42.285,42.3,4555.0
2018-12-11,42.3,42.3,42.295,42.3,48374.0
2018-12-12,42.295,42.3,42.295,42.3,12658.0
2018-12-13,42.3,42.31,42.295,42.3,17763.0
2018-12-14,42.32,42.32,42.3,42.31,60206.0
2018-12-17,42.32,42.32,42.3,42.3,66034.0
2018-12-18,42.31,42.32,42.31,42.32,36850.0
2018-12-19,42.32,42.32,42.31,42.32,98728.0
2018-12-20,42.32,42.33,42.31,42.33,84291.0
2018-12-21,42.33,42.33,42.32,42.325,27158.0
2018-12-24,42.31,42.33,42.31,42.32,12381.0
2018-12-27,42.32,42.335,42.32,42.335,38709.0
2018-12-28,42.275,42.275,42.27,42.275,14957.0
2018-12-31,42.405,42.405,42.4,42.4,9371.0
2019-01-02,42.4,42.415,42.4,42.405,54181.0
2019-01-03,42.405,42.425,42.405,42.415,31792.0
2019-01-04,42.405,42.415,42.405,42.415,18836.0
2019-01-07,42.415,42.425,42.405,42.405,63412.0
2019-01-08,42.415,42.425,42.415,42.42,11257.0
2019-01-09,42.425,42.425,42.415,42.425,4364.0
2019-01-10,42.43,42.43,42.425,42.43,32753.0
2019-01-11,42.43,42.43,42.425,42.425,12075.0
2019-01-14,42.43,42.43,42.425,42.425,37976.0
2019-01-15,42.43,42.44,42.43,42.44,9181.0
2019-01-16,42.43,42.44,42.43,42.43,111299.0
2019-01-17,42.43,42.44,42.43,42.43,8082.0
2019-01-18,42.43,42.45,42.43,42.44,8458.0
2019-01-21,42.45,42.45,42.44,42.44,33355.0
2019-01-22,42.45,42.455,42.45,42.45,8874.0
2019-01-23,42.455,42.455,42.45,42.455,40325.0
2019-01-24,42.455,42.455,42.45,42.45,74240.0
2019-01-25,42.45,42.455,42.45,42.455,14927.0
2019-01-28,42.47,42.47,42.455,42.46,140863.0
2019-01-29,42.47,42.47,42.465,42.47,23947.0
2019-01-30,42.465,42.47,42.465,42.47,12267.0
2019-01-31,42.465,42.47,42.465,42.465,48014.0
2019-02-01,42.465,42.47,42.465,42.47,30330.0
2019-02-04,42.47,42.47,42.465,42.47,43718.0
2019-02-05,42.47,42.48,42.47,42.47,16930.0
2019-02-06,42.47,42.48,42.47,42.48,50527.0
2019-02-07,42.49,42.49,42.48,42.48,27043.0
2019-02-08,42.495,42.495,42.48,42.49,17402.0
2019-02-11,42.495,42.495,42.48,42.49,47281.0
2019-02-12,42.495,42.505,42.49,42.495,31089.0
2019-02-13,42.495,42.495,42.49,42.49,38563.0
2019-02-14,42.49,42.495,42.49,42.495,17490.0
2019-02-15,42.505,42.505,42.495,42.495,11776.0
2019-02-19,42.505,42.515,42.495,42.495,21011.0
2019-02-20,42.515,42.515,42.505,42.505,21260.0
2019-02-21,42.505,42.515,42.505,42.515,8280.0
2019-02-22,42.505,42.515,42.505,42.515,32770.0
2019-02-25,42.585,42.62,42.57,42.57,171683.0
2019-02-26,42.58,42.585,42.57,42.58,16714.0
2019-02-27,42.58,42.585,42.58,42.58,19548.0
2019-02-28,42.58,42.585,42.58,42.585,17738.0
2019-03-01,42.585,42.595,42.58,42.585,28163.0
2019-03-04,42.585,42.595,42.585,42.585,21642.0
2019-03-05,42.585,42.595,42.585,42.595,14517.0
2019-03-06,42.595,42.605,42.585,42.595,54095.0
2019-03-07,42.605,42.605,42.595,42.605,14888.0
2019-03-08,42.61,42.61,42.595,42.595,26980.0
2019-03-11,42.61,42.61,42.595,42.595,39674.0
2019-03-12,42.61,42.61,42.605,42.61,65041.0
2019-03-13,42.62,42.62,42.605,42.61,23270.0
2019-03-14,42.61,42.62,42.61,42.61,24026.0
2019-03-15,42.62,42.62,42.605,42.61,16114.0
2019-03-18,42.62,42.62,42.61,42.61,16173.0
2019-03-19,42.63,42.63,42.61,42.62,17824.0
2019-03-20,42.62,42.63,42.62,42.62,9556.0
2019-03-21,42.62,42.63,42.62,42.63,31240.0
2019-03-22,42.62,42.63,42.62,42.63,9210.0
2019-03-25,42.63,42.63,42.62,42.62,7515.0
2019-03-26,42.645,42.645,42.635,42.635,21214.0
2019-03-27,42.645,42.645,42.635,42.645,35300.0
2019-03-28,42.645,42.645,42.635,42.635,19046.0
2019-03-29,42.635,42.645,42.635,42.645,32856.0
2019-04-01,42.645,42.65,42.635,42.645,8778.0
2019-04-02,42.645,42.65,42.645,42.65,46337.0
2019-04-03,42.65,42.66,42.645,42.645,31261.0
2019-04-04,42.645,42.65,42.645,42.65,19186.0
2019-04-05,42.67,42.67,42.65,42.65,37836.0
2019-04-08,42.65,42.66,42.65,42.65,17810.0
2019-04-09,42.67,42.67,42.65,42.66,18714.0
2019-04-10,42.65,42.67,42.65,42.66,5934.0
2019-04-11,42.66,42.67,42.66,42.67,14744.0
2019-04-12,42.66,42.67,42.66,42.67,12007.0
2019-04-15,42.66,42.67,42.66,42.67,10433.0
2019-04-16,42.67,42.675,42.67,42.67,13541.0
2019-04-17,42.67,42.675,42.67,42.67,11302.0
2019-04-18,42.67,42.675,42.67,42.675,41682.0
2019-04-22,42.67,42.685,42.67,42.685,20286.0
2019-04-23,42.695,42.695,42.685,42.685,44072.0
2019-04-24,42.745,42.75,42.745,42.745,24718.0
2019-04-25,42.75,42.76,42.75,42.75,39572.0
2019-04-26,42.76,42.76,42.75,42.75,68042.0
2019-04-29,42.75,42.76,42.74,42.76,67236.0
2019-04-30,42.76,42.765,42.75,42.75,10776.0
2019-05-01,42.765,42.765,42.76,42.76,37739.0
2019-05-02,42.76,42.765,42.75,42.76,50309.0
2019-05-03,42.765,42.765,42.76,42.765,69439.0
2019-05-06,42.765,42.775,42.76,42.765,10021.0
2019-05-07,42.775,42.775,42.765,42.775,39894.0
2019-05-08,42.785,42.785,42.765,42.775,20777.0
2019-05-09,42.775,42.785,42.765,42.775,20048.0
2019-05-10,42.775,42.785,42.775,42.775,46844.0
2019-05-13,42.785,42.785,42.775,42.775,11391.0
2019-05-14,42.8,42.8,42.775,42.785,46927.0
2019-05-15,42.79,42.79,42.785,42.785,23258.0
2019-05-16,42.8,42.8,42.785,42.785,17010.0
2019-05-17,42.8,42.8,42.785,42.785,27261.0
2019-05-21,42.8,42.8,42.785,42.79,39924.0
2019-05-22,42.79,42.8,42.79,42.79,30343.0
2019-05-23,42.79,42.8,42.79,42.79,26315.0
2019-05-24,42.8,42.81,42.79,42.81,21361.0
2019-05-27,42.81,42.815,42.8,42.81,76548.0
2019-05-28,42.815,42.815,42.81,42.81,12597.0
2019-05-29,42.81,42.815,42.81,42.81,45474.0
2019-05-30,42.81,42.815,42.81,42.815,25341.0
2019-05-31,42.825,42.825,42.81,42.81,11545.0
2019-06-03,42.81,42.815,42.81,42.81,34820.0
2019-06-04,42.81,42.825,42.81,42.825,73116.0
2019-06-05,42.815,42.825,42.815,42.825,46896.0
2019-06-06,42.825,42.825,42.815,42.825,15734.0
2019-06-07,42.825,42.835,42.815,42.825,110058.0
2019-06-10,42.835,42.835,42.825,42.825,29227.0
2019-06-11,42.825,42.835,42.825,42.825,6111.0
2019-06-12,42.825,42.84,42.825,42.835,19397.0
2019-06-13,42.835,42.84,42.835,42.84,8970.0
2019-06-14,42.835,42.84,42.835,42.835,15327.0
2019-06-17,42.85,42.85,42.835,42.84,20799.0
2019-06-18,42.86,42.86,42.84,42.85,24346.0
2019-06-19,42.84,42.85,42.84,42.84,11956.0
2019-06-20,42.905,42.905,42.895,42.895,16348.0
2019-06-21,42.895,42.905,42.895,42.895,19479.0
2019-06-24,42.905,42.905,42.895,42.895,21550.0
2019-06-25,42.895,42.915,42.895,42.905,55530.0
2019-06-26,42.905,42.915,42.905,42.905,7379.0
2019-06-27,42.905,42.915,42.905,42.905,15074.0
2019-06-28,42.92,42.92,42.905,42.905,8480.0
2019-07-02,42.905,42.915,42.905,42.915,57012.0
2019-07-03,42.905,42.92,42.905,42.92,45953.0
2019-07-04,42.915,42.92,42.915,42.915,9290.0
2019-07-05,42.915,42.92,42.915,42.92,5947.0
2019-07-08,42.93,42.93,42.92,42.92,21772.0
2019-07-09,42.93,42.93,42.92,42.92,12931.0
2019-07-10,42.93,42.93,42.92,42.93,3138.0
2019-07-11,42.92,42.94,42.92,42.93,9246.0
2019-07-12,42.94,42.94,42.93,42.94,7183.0
2019-07-15,42.93,42.94,42.93,42.93,16781.0
2019-07-16,42.93,42.95,42.93,42.94,15610.0
2019-07-17,42.94,42.95,42.93,42.95,20367.0
2019-07-18,42.94,42.95,42.94,42.95,28017.0
2019-07-19,42.94,42.95,42.94,42.95,12403.0
2019-07-22,42.95,42.955,42.94,42.95,30615.0
2019-07-23,42.965,42.965,42.95,42.95,20719.0
2019-07-24,42.95,42.955,42.95,42.955,8052.0
2019-07-25,42.95,42.965,42.95,42.955,17057.0
2019-07-26,42.97,42.97,42.95,42.96,48720.0
2019-07-29,42.96,42.97,42.95,42.96,15172.0
2019-07-30,42.96,42.97,42.96,42.97,41768.0
2019-07-31,42.97,42.97,42.96,42.97,21640.0
2019-08-01,42.98,42.98,42.97,42.97,23930.0
2019-08-02,42.98,42.98,42.97,42.97,410568.0
2019-08-06,42.985,42.985,42.97,42.98,49654.0
2019-08-07,42.995,42.995,42.98,42.98,49654.0
2019-08-08,42.995,42.995,42.98,42.98,16678.0
2019-08-09,42.985,42.985,42.98,42.985,24742.0
2019-08-12,42.995,42.995,42.985,42.985,18247.0
2019-08-13,42.995,42.995,42.985,42.985,31005.0
2019-08-14,43.005,43.005,42.985,42.985,20908.0
2019-08-15,42.985,42.995,42.985,42.995,4948.0
2019-08-16,43.005,43.005,42.995,43.005,23093.0
2019-08-19,43.01,43.01,42.995,42.995,29971.0
2019-08-20,42.995,43.01,42.995,43.005,15482.0
2019-08-21,43.01,43.01,43.005,43.01,13886.0
2019-08-22,42.995,43.01,42.995,43.01,70042.0
2019-08-23,43.005,43.01,43.005,43.01,12010.0
2019-08-26,43.07,43.07,43.06,43.07,20243.0
2019-08-27,43.085,43.085,43.075,43.075,25847.0
2019-08-28,43.085,43.085,43.075,43.075,29346.0
2019-08-29,43.075,43.085,43.075,43.085,53039.0
2019-08-30,43.095,43.095,43.075,43.085,36484.0
2019-09-03,43.095,43.095,43.085,43.085,31352.0
2019-09-04,43.085,43.095,43.085,43.095,19321.0
2019-09-05,43.095,43.105,43.095,43.095,33035.0
2019-09-06,43.105,43.105,43.095,43.095,8959.0
2019-09-09,43.085,43.105,43.085,43.105,8830.0
2019-09-10,43.105,43.11,43.105,43.105,10951.0
2019-09-11,43.105,43.11,43.095,43.105,8689.0
2019-09-12,43.11,43.11,43.105,43.11,19028.0
2019-09-13,43.12,43.12,43.105,43.11,36153.0
2019-09-16,43.11,43.11,43.105,43.105,18918.0
2019-09-17,43.12,43.12,43.11,43.11,15783.0
2019-09-18,43.11,43.12,43.11,43.12,20425.0
2019-09-19,43.12,43.12,43.11,43.12,28999.0
2019-09-20,43.11,43.12,43.11,43.12,20687.0
2019-09-23,43.12,43.12,43.11,43.12,15562.0
2019-09-24,43.12,43.13,43.12,43.13,37137.0
2019-09-25,43.13,43.14,43.13,43.13,24478.0
2019-09-26,43.14,43.14,43.13,43.13,31594.0
2019-09-27,43.14,43.14,43.13,43.14,37275.0
2019-09-30,43.15,43.15,43.13,43.13,36025.0
2019-10-01,43.15,43.15,43.14,43.14,56567.0
2019-10-02,43.14,43.15,43.14,43.15,58268.0
2019-10-03,43.13,43.15,43.13,43.14,26472.0
2019-10-04,43.155,43.155,43.15,43.15,13629.0
2019-10-07,43.15,43.155,43.14,43.15,27333.0
2019-10-08,43.165,43.165,43.15,43.155,25454.0
2019-10-09,43.15,43.155,43.15,43.155,22100.0
2019-10-10,43.15,43.155,43.15,43.155,7492.0
2019-10-11,43.15,43.165,43.15,43.165,17731.0
2019-10-15,43.175,43.175,43.155,43.165,47423.0
2019-10-16,43.165,43.175,43.155,43.165,22003.0
2019-10-17,43.155,43.175,43.155,43.175,16541.0
2019-10-18,43.165,43.175,43.165,43.175,14734.0
2019-10-21,43.175,43.175,43.165,43.165,10909.0
2019-10-22,43.175,43.18,43.165,43.175,31701.0
2019-10-23,43.18,43.18,43.175,43.175,19313.0
2019-10-24,43.19,43.19,43.175,43.18,37367.0
2019-10-25,43.14,43.14,43.13,43.14,59879.0
2019-10-28,43.19,43.2,43.19,43.19,49390.0
2019-10-29,43.19,43.2,43.19,43.19,13372.0
2019-10-30,43.2,43.2,43.19,43.19,61571.0
2019-10-31,43.205,43.205,43.19,43.2,17170.0
2019-11-01,43.19,43.2,43.19,43.2,21149.0
2019-11-04,43.2,43.205,43.2,43.2,19611.0
2019-11-05,43.215,43.215,43.2,43.205,24375.0
2019-11-06,43.215,43.215,43.2,43.205,19378.0
2019-11-07,43.205,43.205,43.2,43.205,29231.0
2019-11-08,43.205,43.215,43.205,43.205,48481.0
2019-11-11,43.215,43.215,43.205,43.215,21842.0
2019-11-12,43.205,43.215,43.205,43.215,26474.0
2019-11-13,43.215,43.225,43.205,43.225,29434.0
2019-11-14,43.215,43.225,43.215,43.225,51799.0
2019-11-15,43.225,43.225,43.215,43.225,52130.0
2019-11-18,43.235,43.235,43.215,43.225,74945.0
2019-11-19,43.225,43.235,43.225,43.225,22701.0
2019-11-20,43.235,43.235,43.225,43.235,22219.0
2019-11-21,43.225,43.235,43.225,43.235,31127.0
2019-11-22,43.24,43.24,43.225,43.235,20273.0
2019-11-25,43.24,43.24,43.235,43.235,27874.0
2019-11-26,43.295,43.295,43.285,43.295,39285.0
2019-11-27,43.305,43.305,43.295,43.295,49286.0
2019-11-28,43.305,43.305,43.295,43.305,23950.0
2019-11-29,43.305,43.305,43.295,43.305,24463.0
2019-12-02,43.315,43.315,43.295,43.295,34028.0
2019-12-03,43.315,43.315,43.305,43.315,16511.0
2019-12-04,43.315,43.315,43.305,43.315,32385.0
2019-12-05,43.325,43.325,43.315,43.315,40081.0
2019-12-06,43.315,43.315,43.305,43.305,16508.0
2019-12-09,43.305,43.315,43.305,43.305,25917.0
2019-12-10,43.325,43.325,43.315,43.325,24931.0
2019-12-11,43.325,43.325,43.315,43.325,29720.0
2019-12-12,43.33,43.33,43.325,43.325,32210.0
2019-12-13,43.325,43.33,43.325,43.33,42920.0
2019-12-16,43.33,43.33,43.325,43.33,101884.0
2019-12-17,43.34,43.34,43.33,43.34,22717.0
2019-12-18,43.34,43.34,43.33,43.34,58936.0
2019-12-19,43.35,43.35,43.33,43.33,21051.0
2019-12-20,43.33,43.34,43.33,43.33,52045.0
2019-12-23,43.34,43.34,43.33,43.34,28745.0
2019-12-24,43.35,43.35,43.34,43.35,35342.0
2019-12-27,43.35,43.35,43.34,43.35,22236.0
2019-12-30,43.305,43.36,43.305,43.36,52951.0
2019-12-31,43.37,43.37,43.36,43.36,33121.0
2020-01-02,43.36,43.37,43.36,43.37,19311.0
2020-01-03,43.37,43.37,43.36,43.37,27344.0
2020-01-06,43.38,43.38,43.37,43.38,24281.0
2020-01-07,43.38,43.38,43.37,43.37,71065.0
2020-01-08,43.37,43.38,43.37,43.38,12280.0
2020-01-09,43.38,43.385,43.38,43.385,16700.0
2020-01-10,43.385,43.385,43.38,43.38,18706.0
2020-01-13,43.385,43.385,43.38,43.38,8037.0
2020-01-14,43.395,43.395,43.38,43.38,33588.0
2020-01-15,43.395,43.395,43.385,43.385,7850.0
2020-01-16,43.38,43.395,43.38,43.385,24234.0
2020-01-17,43.395,43.395,43.385,43.395,11662.0
2020-01-20,43.385,43.385,43.38,43.385,3829.0
2020-01-21,43.385,43.405,43.385,43.395,29669.0
2020-01-22,43.405,43.405,43.395,43.395,26133.0
2020-01-23,43.395,43.405,43.395,43.395,18914.0
2020-01-24,43.405,43.405,43.395,43.405,10019.0
2020-01-27,43.465,43.465,43.455,43.455,25503.0
2020-01-28,43.47,43.47,43.46,43.47,27595.0
2020-01-29,43.47,43.47,43.46,43.46,29448.0
2020-01-30,43.47,43.47,43.46,43.47,29931.0
2020-01-31,43.47,43.47,43.46,43.46,20337.0
2020-02-03,43.48,43.48,43.47,43.48,21134.0
2020-02-04,43.49,43.49,43.47,43.48,22217.0
2020-02-05,43.49,43.49,43.48,43.49,12192.0
2020-02-06,43.49,43.49,43.48,43.49,37531.0
2020-02-07,43.48,43.48,43.47,43.48,14138.0
2020-02-10,43.48,43.49,43.47,43.49,67425.0
2020-02-11,43.495,43.495,43.48,43.48,13818.0
2020-02-12,43.48,43.495,43.48,43.495,20890.0
2020-02-13,43.495,43.495,43.49,43.495,17623.0
2020-02-14,43.48,43.495,43.48,43.49,9629.0
2020-02-18,43.505,43.505,43.49,43.495,58786.0
2020-02-19,43.505,43.515,43.495,43.495,24090.0
2020-02-20,43.495,43.505,43.495,43.495,17221.0
2020-02-21,43.495,43.515,43.495,43.505,45555.0
2020-02-24,43.495,43.515,43.495,43.505,52642.0
2020-02-25,43.525,43.525,43.515,43.515,36297.0
2020-02-26,43.515,43.525,43.515,43.525,12788.0
2020-02-27,43.515,43.525,43.515,43.515,25518.0
2020-02-28,43.515,43.525,43.515,43.525,98659.0
2020-03-02,43.515,43.525,43.515,43.525,50571.0
2020-03-03,43.525,43.53,43.515,43.53,129473.0
2020-03-04,43.53,43.53,43.525,43.53,24564.0
2020-03-05,43.525,43.53,43.525,43.525,30593.0
2020-03-06,43.53,43.54,43.53,43.53,80515.0
2020-03-09,43.53,43.54,43.53,43.53,136149.0
2020-03-10,43.53,43.54,43.53,43.54,75263.0
2020-03-11,43.53,43.54,43.53,43.53,16259.0
2020-03-12,43.54,43.55,43.54,43.54,107101.0
2020-03-13,43.54,43.55,43.54,43.54,129042.0
2020-03-16,43.53,43.55,43.53,43.53,119850.0
2020-03-17,43.54,43.55,43.54,43.55,73131.0
2020-03-18,43.54,43.56,43.54,43.55,58866.0
2020-03-19,43.55,43.56,43.55,43.55,26867.0
2020-03-20,43.55,43.56,43.55,43.55,11722.0
2020-03-23,43.55,43.56,43.55,43.55,105384.0
2020-03-24,43.56,43.565,43.56,43.565,27866.0
2020-03-25,43.565,43.565,43.555,43.565,24813.0
2020-03-26,43.62,43.62,43.605,43.61,85683.0
2020-03-27,43.62,43.62,43.61,43.62,9884.0
2020-03-30,43.61,43.62,43.61,43.62,34979.0
2020-03-31,43.62,43.62,43.61,43.62,26040.0
2020-04-01,43.63,43.63,43.61,43.62,62672.0
2020-04-02,43.61,43.62,43.61,43.61,49071.0
2020-04-03,43.62,43.63,43.62,43.63,20728.0
2020-04-06,43.63,43.63,43.62,43.63,49229.0
2020-04-07,43.62,43.63,43.62,43.63,40311.0
2020-04-08,43.62,43.64,43.62,43.62,139775.0
2020-04-09,43.63,43.64,43.62,43.63,48389.0
2020-04-13,43.63,43.64,43.63,43.63,25996.0
2020-04-14,43.63,43.64,43.63,43.64,13497.0
2020-04-15,43.63,43.64,43.63,43.63,19327.0
2020-04-16,43.63,43.64,43.63,43.64,24620.0
2020-04-17,43.64,43.64,43.63,43.64,118360.0
2020-04-20,43.64,43.645,43.64,43.64,20451.0
2020-04-21,43.645,43.645,43.645,43.645,29280.0
2020-04-22,43.645,43.645,43.64,43.645,51686.0
2020-04-23,43.645,43.645,43.64,43.64,70721.0
2020-04-24,43.64,43.645,43.64,43.64,58082.0
2020-04-27,43.69,43.69,43.68,43.68,40427.0
2020-04-28,43.69,43.69,43.68,43.69,38182.0
2020-04-29,43.68,43.69,43.68,43.68,31874.0
2020-04-30,43.69,43.69,43.68,43.69,24763.0
2020-05-01,43.68,43.69,43.68,43.69,17615.0
2020-05-04,43.68,43.695,43.68,43.69,51413.0
2020-05-05,43.69,43.69,43.68,43.69,33474.0
2020-05-06,43.69,43.69,43.68,43.68,28781.0
2020-05-07,43.68,43.69,43.68,43.69,7264.0
2020-05-08,43.69,43.69,43.68,43.69,29827.0
2020-05-11,43.69,43.69,43.68,43.69,21203.0
2020-05-12,43.69,43.695,43.68,43.69,30464.0
2020-05-13,43.705,43.705,43.68,43.69,131184.0
2020-05-14,43.695,43.695,43.69,43.69,22144.0
2020-05-15,43.695,43.695,43.69,43.695,20465.0
2020-05-19,43.695,43.695,43.69,43.69,40160.0
2020-05-20,43.695,43.695,43.69,43.695,23350.0
2020-05-21,43.69,43.695,43.69,43.69,28800.0
2020-05-22,43.69,43.695,43.69,43.695,22543.0
2020-05-25,43.71,43.71,43.69,43.69,26697.0
2020-05-26,43.7,43.7,43.68,43.69,112222.0
2020-05-27,43.69,43.7,43.69,43.7,13511.0
2020-05-28,43.7,43.7,43.69,43.69,24812.0
2020-05-29,43.68,43.7,43.68,43.69,68833.0
2020-06-01,43.7,43.7,43.69,43.7,25880.0
2020-06-02,43.7,43.7,43.69,43.7,20310.0
2020-06-03,43.69,43.7,43.69,43.69,26977.0
2020-06-04,43.69,43.7,43.69,43.69,29341.0
2020-06-05,43.7,43.7,43.69,43.69,33843.0
2020-06-08,43.68,43.7,43.68,43.69,22746.0
2020-06-09,43.71,43.71,43.69,43.69,40349.0
2020-06-10,43.69,43.7,43.69,43.69,32492.0
2020-06-11,43.69,43.7,43.69,43.69,28305.0
2020-06-12,43.69,43.7,43.69,43.69,35313.0
2020-06-15,43.7,43.71,43.69,43.69,8400.0
2020-06-16,43.71,43.71,43.69,43.69,42585.0
2020-06-17,43.7,43.7,43.69,43.7,12327.0
2020-06-18,43.69,43.7,43.69,43.7,9905.0
2020-06-19,43.7,43.7,43.69,43.7,19357.0
2020-06-22,43.69,43.7,43.69,43.7,47347.0
2020-06-23,43.7,43.7,43.69,43.7,9506.0
2020-06-24,43.69,43.7,43.69,43.7,62217.0
2020-06-25,43.695,43.705,43.695,43.705,29248.0
2020-06-26,43.695,43.705,43.695,43.705,46470.0
2020-06-29,43.695,43.705,43.695,43.695,8164.0
2020-06-30,43.705,43.705,43.695,43.695,7953.0
2020-07-02,43.705,43.705,43.695,43.705,17226.0
2020-07-03,43.705,43.705,43.695,43.695,9362.0
2020-07-06,43.695,43.705,43.695,43.695,32951.0
2020-07-07,43.695,43.705,43.695,43.705,18531.0
2020-07-08,43.705,43.705,43.695,43.695,22640.0
2020-07-09,43.695,43.705,43.695,43.695,14583.0
2020-07-10,43.705,43.705,43.695,43.695,8216.0
2020-07-13,43.705,43.705,43.695,43.695,16019.0
2020-07-14,43.705,43.705,43.695,43.695,18910.0
2020-07-15,43.695,43.705,43.695,43.695,14101.0
2020-07-16,43.705,43.705,43.695,43.705,12023.0
2020-07-17,43.705,43.705,43.695,43.695,19650.0
2020-07-20,43.705,43.705,43.695,43.695,10982.0
2020-07-21,43.705,43.705,43.695,43.695,18711.0
2020-07-22,43.695,43.705,43.695,43.7,13575.0
2020-07-23,43.695,43.705,43.695,43.705,9007.0
2020-07-24,43.695,43.705,43.695,43.705,7275.0
2020-07-27,43.695,43.705,43.695,43.695,44443.0
2020-07-28,43.71,43.71,43.705,43.705,52551.0
2020-07-29,43.705,43.71,43.705,43.705,11306.0
2020-07-30,43.695,43.71,43.695,43.705,35380.0
2020-07-31,43.695,43.71,43.695,43.71,17429.0
2020-08-04,43.695,43.705,43.695,43.705,23634.0
2020-08-05,43.695,43.71,43.695,43.71,10724.0
2020-08-06,43.71,43.71,43.705,43.71,18846.0
2020-08-07,43.705,43.71,43.705,43.705,10288.0
2020-08-10,43.71,43.71,43.705,43.705,18322.0
2020-08-11,43.705,43.71,43.705,43.705,44076.0
2020-08-12,43.705,43.71,43.705,43.705,24497.0
2020-08-13,43.705,43.71,43.705,43.705,4171.0
2020-08-14,43.71,43.71,43.705,43.705,17440.0
2020-08-17,43.695,43.71,43.695,43.705,56017.0
2020-08-18,43.71,43.71,43.705,43.705,19403.0
2020-08-19,43.71,43.71,43.705,43.705,6961.0
2020-08-20,43.705,43.71,43.705,43.71,24214.0
2020-08-21,43.705,43.71,43.705,43.705,2842.0
2020-08-24,43.705,43.71,43.275,43.705,34827.0
2020-08-25,43.71,43.71,43.705,43.71,5175.0
2020-08-26,43.715,43.715,43.695,43.705,13519.0
2020-08-27,43.695,43.705,43.695,43.705,31536.0
2020-08-28,43.705,43.705,43.695,43.705,6385.0
2020-08-31,43.695,43.705,43.695,43.705,42011.0
2020-09-01,43.705,43.705,43.695,43.705,15224.0
2020-09-02,43.695,43.715,43.695,43.715,21870.0
2020-09-03,43.695,43.715,43.695,43.705,26214.0
2020-09-04,43.705,43.715,43.695,43.705,13156.0
2020-09-08,43.715,43.715,43.695,43.715,23061.0
2020-09-09,43.695,43.715,43.695,43.705,22813.0
2020-09-10,43.705,43.715,43.705,43.705,9636.0
2020-09-11,43.705,43.715,43.705,43.71,8703.0
2020-09-14,43.705,43.715,43.705,43.715,20583.0
2020-09-15,43.715,43.715,43.705,43.715,24286.0
2020-09-16,43.715,43.715,43.705,43.705,18990.0
2020-09-17,43.715,43.715,43.705,43.705,4586.0
2020-09-18,43.705,43.715,43.695,43.71,14000.0
2020-09-21,43.695,43.705,43.695,43.705,17745.0
2020-09-22,43.705,43.715,43.705,43.705,2671.0
2020-09-23,43.715,43.715,43.705,43.705,13053.0
2020-09-24,43.715,43.715,43.705,43.705,99574.0
2020-09-25,43.71,43.715,43.71,43.71,4120.0
2020-09-28,43.71,43.715,43.7,43.71,10671.0
2020-09-29,43.7,43.715,43.7,43.71,24011.0
2020-09-30,43.7,43.715,43.7,43.71,9065.0
2020-10-01,43.71,43.71,43.7,43.71,22017.0
2020-10-02,43.7,43.71,43.7,43.71,12824.0
2020-10-05,43.71,43.715,43.71,43.71,22752.0
2020-10-06,43.715,43.715,43.71,43.71,12589.0
2020-10-07,43.71,43.715,43.71,43.71,16392.0
2020-10-08,43.715,43.715,43.71,43.715,17592.0
2020-10-09,43.7,43.71,43.7,43.71,12896.0
2020-10-13,43.7,43.71,43.7,43.705,9326.0
2020-10-14,43.7,43.71,43.7,43.71,12875.0
2020-10-15,43.7,43.715,43.7,43.71,41103.0
2020-10-16,43.7,43.715,43.7,43.71,10873.0
2020-10-19,43.7,43.71,43.7,43.7,4944.0
2020-10-20,43.7,43.71,43.7,43.71,5934.0
2020-10-21,43.71,43.71,43.7,43.71,14534.0
2020-10-22,43.7,43.71,43.7,43.71,10371.0
2020-10-23,43.7,43.71,43.7,43.71,10900.0
2020-10-26,43.7,43.715,43.7,43.71,6792.0
2020-10-27,43.71,43.71,43.7,43.71,3345.0
2020-10-28,43.7,43.715,43.7,43.71,13536.0
2020-10-29,43.71,43.71,43.7,43.71,10272.0
2020-10-30,43.71,43.715,43.71,43.71,21560.0
2020-11-02,43.71,43.715,43.71,43.71,27948.0
2020-11-03,43.71,43.71,43.71,43.71,819.0
2020-11-04,43.71,43.715,43.7,43.71,19325.0
2020-11-05,43.7,43.71,43.7,43.71,10361.0
2020-11-06,43.71,43.71,43.7,43.71,11354.0
2020-11-09,43.71,43.715,43.7,43.71,44097.0
2020-11-10,43.715,43.715,43.7,43.71,20343.0
2020-11-11,43.71,43.715,43.7,43.71,16994.0
2020-11-12,43.7,43.71,43.7,43.71,5324.0
2020-11-13,43.7,43.715,43.7,43.71,4832.0
2020-11-16,43.7,43.715,43.7,43.715,9705.0
2020-11-17,43.715,43.715,43.7,43.715,31521.0
2020-11-18,43.7,43.715,43.7,43.71,8498.0
2020-11-19,43.7,43.715,43.7,43.71,7832.0
2020-11-20,43.71,43.715,43.71,43.71,16319.0
2020-11-23,43.71,43.715,43.7,43.715,31109.0
2020-11-24,43.7,43.715,43.7,43.71,24492.0
2020-11-25,43.7,43.715,43.7,43.71,24434.0
2020-11-26,43.7,43.715,43.7,43.71,5331.0
2020-11-27,43.7,43.715,43.7,43.71,19516.0
2020-11-30,43.71,43.715,43.7,43.71,13466.0
2020-12-01,43.71,43.715,43.7,43.71,22585.0
2020-12-02,43.71,43.71,43.7,43.71,16556.0
2020-12-03,43.7,43.71,43.7,43.71,28438.0
2020-12-04,43.735,43.735,43.7,43.71,50449.0
2020-12-07,43.715,43.715,43.71,43.71,2990.0
2020-12-08,43.715,43.715,43.71,43.71,5714.0
2020-12-09,43.71,43.715,43.71,43.71,36288.0
2020-12-10,43.71,43.715,43.7,43.71,9757.0
2020-12-11,43.71,43.71,43.71,43.71,11804.0
2020-12-14,43.7,43.71,43.7,43.71,15270.0
2020-12-15,43.7,43.715,43.7,43.71,15679.0
2020-12-16,43.7,43.71,43.7,43.71,12004.0
2020-12-17,43.71,43.71,43.7,43.7,11860.0
2020-12-18,43.7,43.715,43.7,43.71,39619.0
2020-12-21,43.7,43.71,43.7,43.71,62235.0
2020-12-22,43.7,43.71,43.7,43.71,15695.0
2020-12-23,43.71,43.715,43.7,43.71,33546.0
2020-12-24,43.7,43.715,43.7,43.715,9696.0
2020-12-29,43.7,43.71,43.7,43.71,29283.0
2020-12-30,43.7,43.715,43.7,43.715,3744.0
2020-12-31,43.715,43.715,43.71,43.71,60604.0
2021-01-04,43.71,43.715,43.71,43.71,17418.0
2021-01-05,43.7,43.715,43.7,43.71,10235.0
2021-01-06,43.7,43.715,43.7,43.71,8439.0
2021-01-07,43.715,43.715,43.71,43.71,41883.0
2021-01-08,43.7,43.715,43.7,43.71,7573.0
2021-01-11,43.7,43.715,43.7,43.71,23628.0
2021-01-12,43.71,43.715,43.7,43.71,22036.0
2021-01-13,43.715,43.715,43.71,43.71,19166.0
2021-01-14,43.71,43.715,43.71,43.715,7738.0
2021-01-15,43.715,43.715,43.71,43.71,4711.0
2021-01-18,43.71,43.715,43.71,43.71,5628.0
2021-01-19,43.715,43.715,43.71,43.71,9286.0
2021-01-20,43.7,43.715,43.7,43.71,19060.0
2021-01-21,43.71,43.71,43.7,43.71,20621.0
2021-01-22,43.71,43.71,43.7,43.71,19116.0
2021-01-25,43.71,43.715,43.7,43.715,9441.0
2021-01-26,43.71,43.715,43.71,43.71,14405.0
2021-01-27,43.7,43.715,43.7,43.715,16361.0
2021-01-28,43.7,43.715,43.7,43.71,6610.0
2021-01-29,43.715,43.715,43.71,43.715,4599.0
2021-02-01,43.715,43.715,43.71,43.71,32724.0
2021-02-02,43.71,43.715,43.71,43.71,14017.0
2021-02-03,43.71,43.715,43.71,43.715,9630.0
2021-02-04,43.71,43.715,43.71,43.71,1928.0
2021-02-05,43.715,43.715,43.71,43.71,5659.0
2021-02-08,43.71,43.715,43.71,43.71,19815.0
2021-02-09,43.71,43.715,43.71,43.71,8779.0
2021-02-10,43.7,43.715,43.7,43.71,23931.0
2021-02-11,43.7,43.715,43.7,43.715,71680.0
2021-02-12,43.725,43.725,43.71,43.715,8645.0
2021-02-16,43.725,43.725,43.71,43.71,11710.0
2021-02-17,43.71,43.715,43.71,43.715,18049.0
2021-02-18,43.715,43.715,43.71,43.71,7301.0
2021-02-19,43.715,43.715,43.71,43.715,565.0
2021-02-22,43.71,43.715,43.71,43.71,17568.0
2021-02-23,43.715,43.715,43.7,43.71,11739.0
2021-02-24,43.735,43.735,43.71,43.71,13683.0
2021-02-25,43.725,43.725,43.71,43.715,12721.0
2021-02-26,43.71,43.725,43.71,43.71,3939.0
2021-03-01,43.675,43.715,43.675,43.71,8591.0
2021-03-02,43.71,43.715,43.71,43.71,5454.0
2021-03-03,43.68,43.715,43.68,43.71,37560.0
2021-03-04,43.68,43.715,43.68,43.71,2850.0
2021-03-05,43.7,43.71,43.7,43.71,1090.0
2021-03-08,43.7,43.715,43.7,43.71,21362.0
2021-03-09,43.7,43.715,43.7,43.71,20106.0
2021-03-10,43.715,43.715,43.71,43.71,4306.0
2021-03-11,43.71,43.715,43.71,43.71,7429.0
2021-03-12,43.71,43.715,43.71,43.715,7704.0
2021-03-15,43.7,43.715,43.7,43.715,55471.0
2021-03-16,43.7,43.715,43.7,43.71,1478.0
2021-03-17,43.7,43.715,43.7,43.71,11843.0
2021-03-18,43.7,43.715,43.7,43.71,11360.0
2021-03-19,43.715,43.715,43.7,43.71,53493.0
2021-03-22,43.7,43.715,43.7,43.71,14092.0
2021-03-23,43.71,43.71,43.7,43.7,5311.0
2021-03-24,43.71,43.71,43.7,43.7,3980.0
2021-03-25,43.7,43.71,43.7,43.7,2614.0
2021-03-26,43.7,43.71,43.7,43.71,21318.0
2021-03-29,43.715,43.715,43.71,43.71,1855.0
2021-03-30,43.715,43.715,43.71,43.71,1648.0
2021-03-31,43.715,43.715,43.71,43.715,10291.0
2021-04-01,43.715,43.715,43.71,43.71,772.0
2021-04-05,43.715,43.715,43.71,43.71,2242.0
2021-04-06,43.7,43.715,43.7,43.71,2913.0
2021-04-07,43.7,43.71,43.7,43.71,7767.0
2021-04-08,43.715,43.715,43.71,43.71,1601.0
2021-04-09,43.715,43.715,43.71,43.715,4052.0
2021-04-12,43.71,43.715,43.71,43.715,5623.0
2021-04-13,43.71,43.715,43.71,43.71,14684.0
2021-04-14,43.71,43.71,43.71,43.71,182.0
2021-04-15,43.71,43.715,43.71,43.71,24659.0
2021-04-16,43.7,43.71,43.7,43.71,1505.0
2021-04-19,43.715,43.715,43.71,43.71,10821.0
2021-04-20,43.7,43.715,43.7,43.71,7458.0
2021-04-21,43.71,43.715,43.71,43.71,52792.0
2021-04-22,43.7,43.715,43.7,43.71,6364.0
2021-04-23,43.715,43.715,43.71,43.71,3953.0
2021-04-26,43.7,43.715,43.7,43.71,2431.0
2021-04-27,43.715,43.715,43.71,43.71,4684.0
2021-04-28,43.71,43.715,43.71,43.71,3589.0
2021-04-29,43.715,43.715,43.71,43.715,16384.0
2021-04-30,43.71,43.715,43.71,43.715,9266.0
2021-05-03,43.715,43.715,43.71,43.71,30903.0
2021-05-04,43.715,43.715,43.71,43.715,7375.0
2021-05-05,43.71,43.715,43.71,43.71,14786.0
2021-05-06,43.715,43.715,43.71,43.715,8671.0
2021-05-07,43.715,43.715,43.71,43.715,35681.0
2021-05-10,43.715,43.715,43.71,43.715,1893.0
2021-05-11,43.715,43.715,43.71,43.71,13429.0
2021-05-12,43.715,43.715,43.7,43.71,11029.0
2021-05-13,43.71,43.715,43.71,43.71,2447.0
2021-05-14,43.71,43.715,43.71,43.715,34182.0
2021-05-17,43.7,43.715,43.7,43.715,19040.0
2021-05-18,43.71,43.715,43.71,43.715,24833.0
2021-05-19,43.715,43.715,43.71,43.71,37552.0
2021-05-20,43.71,43.715,43.71,43.71,41902.0
2021-05-21,43.7,43.715,43.7,43.71,12717.0
2021-05-25,43.71,43.715,43.71,43.71,3425.0
2021-05-26,43.71,43.715,43.71,43.715,21388.0
2021-05-27,43.71,43.715,43.71,43.71,16608.0
2021-05-28,43.71,43.715,43.71,43.71,12052.0
2021-05-31,43.71,43.715,43.71,43.71,15504.0
2021-06-01,43.71,43.715,43.71,43.71,9380.0
2021-06-02,43.7,43.715,43.7,43.71,10060.0
2021-06-03,43.7,43.715,43.7,43.71,9285.0
2021-06-04,43.715,43.715,43.71,43.715,10652.0
2021-06-07,43.71,43.715,43.71,43.715,8848.0
2021-06-08,43.715,43.715,43.71,43.71,13605.0
2021-06-09,43.71,43.715,43.71,43.71,5834.0
2021-06-10,43.71,43.715,43.71,43.71,10472.0
2021-06-11,43.71,43.715,43.71,43.715,8329.0
2021-06-14,43.715,43.715,43.71,43.71,10255.0
2021-06-15,43.71,43.715,43.71,43.715,46252.0
2021-06-16,43.71,43.715,43.71,43.71,7889.0
2021-06-17,43.71,43.715,43.71,43.71,19560.0
2021-06-18,43.71,43.715,43.71,43.71,5732.0
2021-06-21,43.715,43.715,43.71,43.71,11336.0
2021-06-22,43.715,43.715,43.71,43.71,3894.0
2021-06-23,43.71,43.715,43.71,43.71,7030.0
2021-06-24,43.7,43.715,43.7,43.71,3555.0
2021-06-25,43.71,43.715,43.71,43.71,2713.0
2021-06-28,43.71,43.715,43.71,43.71,2037.0
2021-06-29,43.71,43.715,43.71,43.71,4794.0
2021-06-30,43.71,43.715,43.71,43.71,3672.0
2021-07-02,43.7,43.715,43.7,43.71,12454.0
2021-07-05,43.71,43.715,43.7,43.71,6680.0
2021-07-06,43.71,43.715,43.71,43.71,13164.0
2021-07-07,43.71,43.715,43.71,43.71,2191.0
2021-07-08,43.715,43.715,43.71,43.71,5321.0
2021-07-09,43.71,43.715,43.71,43.715,3138.0
2021-07-12,43.71,43.715,43.71,43.71,5975.0
2021-07-13,43.715,43.715,43.71,43.715,11278.0
2021-07-14,43.71,43.715,43.71,43.71,4792.0
2021-07-15,43.715,43.715,43.71,43.715,2722.0
2021-07-16,43.715,43.715,43.71,43.71,3974.0
2021-07-19,43.71,43.715,43.71,43.71,24382.0
2021-07-20,43.71,43.715,43.71,43.71,8989.0
2021-07-21,43.7,43.715,43.7,43.71,12871.0
2021-07-22,43.71,43.715,43.71,43.715,12700.0
2021-07-23,43.71,43.71,43.71,43.71,5129.0
2021-07-26,43.71,43.715,43.71,43.71,30998.0
2021-07-27,43.715,43.715,43.71,43.71,6334.0
2021-07-28,43.69,43.715,43.69,43.71,22996.0
2021-07-29,43.715,43.715,43.71,43.71,12984.0
2021-07-30,43.7,43.715,43.7,43.71,1991.0
2021-08-03,43.7,43.71,43.69,43.71,4209.0
2021-08-04,43.715,43.715,43.71,43.71,3058.0
2021-08-05,43.7,43.715,43.7,43.71,22420.0
2021-08-06,43.71,43.715,43.71,43.71,6545.0
2021-08-09,43.715,43.715,43.71,43.715,21843.0
2021-08-10,43.71,43.715,43.71,43.715,2389.0
2021-08-11,43.71,43.715,43.71,43.71,67517.0
2021-08-12,43.715,43.715,43.71,43.715,7776.0
2021-08-13,43.71,43.71,43.71,43.71,18841.0
2021-08-16,43.71,43.715,43.71,43.71,9816.0
2021-08-17,43.715,43.715,43.71,43.71,15665.0
2021-08-18,43.71,43.715,43.71,43.71,25416.0
2021-08-19,43.715,43.715,43.71,43.715,10360.0
2021-08-20,43.71,43.715,43.71,43.71,3083.0
2021-08-23,43.71,43.715,43.71,43.71,12921.0
2021-08-24,43.715,43.715,43.71,43.71,4012.0
2021-08-25,43.71,43.715,43.71,43.71,3687.0
2021-08-26,43.71,43.71,43.71,43.71,17003.0
2021-08-27,43.71,43.715,43.71,43.71,10997.0
2021-08-30,43.71,43.715,43.71,43.71,6294.0
2021-08-31,43.71,43.715,43.71,43.715,24273.0
2021-09-01,43.71,43.715,43.71,43.71,11045.0
2021-09-02,43.71,43.715,43.71,43.71,11162.0
2021-09-03,43.71,43.715,43.71,43.71,9931.0
2021-09-07,43.71,43.715,43.71,43.715,5276.0
2021-09-08,43.715,43.715,43.71,43.71,7310.0
2021-09-09,43.71,43.715,43.71,43.71,4218.0
2021-09-10,43.715,43.715,43.71,43.71,3320.0
2021-09-13,43.71,43.715,43.71,43.71,12023.0
2021-09-14,43.715,43.715,43.71,43.71,2238.0
2021-09-15,43.71,43.715,43.71,43.71,6013.0
2021-09-16,43.71,43.715,43.71,43.715,12642.0
2021-09-17,43.71,43.715,43.71,43.715,8116.0
2021-09-20,43.715,43.715,43.71,43.71,23155.0
2021-09-21,43.715,43.715,43.71,43.71,3080.0
2021-09-22,43.71,43.715,43.71,43.71,45134.0
2021-09-23,43.71,43.715,43.71,43.71,51730.0
2021-09-24,43.71,43.715,43.71,43.71,8800.0
2021-09-27,43.71,43.715,43.71,43.71,13514.0
2021-09-28,43.71,43.715,43.71,43.715,11015.0
2021-09-29,43.71,43.715,43.71,43.715,16015.0
2021-09-30,43.715,43.715,43.71,43.71,3620.0
2021-10-01,43.71,43.71,43.71,43.71,23779.0
2021-10-04,43.715,43.715,43.71,43.71,10988.0
2021-10-05,43.715,43.715,43.71,43.71,4503.0
2021-10-06,43.71,43.715,43.71,43.71,15364.0
2021-10-07,43.71,43.715,43.71,43.71,3207.0
2021-10-08,43.71,43.71,43.71,43.71,2950.0
2021-10-12,43.7,43.715,43.7,43.71,19595.0
2021-10-13,43.71,43.715,43.71,43.715,32867.0
2021-10-14,43.71,43.715,43.71,43.71,9703.0
2021-10-15,43.71,43.715,43.71,43.715,5388.0
2021-10-18,43.71,43.715,43.71,43.715,16317.0
2021-10-19,43.71,43.715,43.71,43.71,4107.0
2021-10-20,43.715,43.715,43.71,43.71,5125.0
2021-10-21,43.71,43.715,43.71,43.715,1325.0
2021-10-22,43.715,43.715,43.71,43.71,11691.0
2021-10-25,43.71,43.71,43.71,43.71,22712.0
2021-10-26,43.71,43.715,43.71,43.715,22564.0
2021-10-27,43.71,43.715,43.71,43.71,8483.0
2021-10-28,43.71,43.715,43.71,43.71,3572.0
2021-10-29,43.71,43.715,43.71,43.71,4719.0
2021-11-01,43.71,43.715,43.71,43.715,11125.0
2021-11-02,43.71,43.715,43.71,43.71,1081.0
2021-11-03,43.715,43.715,43.71,43.71,8760.0
2021-11-04,43.71,43.715,43.71,43.71,16200.0
2021-11-05,43.71,43.715,43.71,43.71,6000.0
2021-11-08,43.71,43.715,43.71,43.71,4747.0
2021-11-09,43.71,43.715,43.71,43.715,12293.0
2021-11-10,43.715,43.715,43.71,43.715,22031.0
2021-11-11,43.715,43.715,43.71,43.71,7007.0
2021-11-12,43.71,43.715,43.71,43.715,4307.0
2021-11-15,43.715,43.715,43.71,43.71,17481.0
2021-11-16,43.715,43.715,43.71,43.71,18554.0
2021-11-17,43.71,43.715,43.71,43.71,1033.0
2021-11-18,43.71,43.715,43.71,43.71,978.0
2021-11-19,43.715,43.715,43.71,43.71,11020.0
2021-11-22,43.71,43.715,43.71,43.715,7630.0
2021-11-23,43.71,43.715,43.71,43.71,6300.0
2021-11-24,43.71,43.715,43.71,43.71,9054.0
2021-11-25,43.71,43.715,43.71,43.71,12207.0
2021-11-26,43.715,43.715,43.71,43.71,10380.0
2021-11-29,43.71,43.715,43.71,43.71,21159.0
2021-11-30,43.71,43.715,43.71,43.71,15671.0
2021-12-01,43.715,43.715,43.71,43.715,18705.0
2021-12-02,43.71,43.715,43.71,43.715,15768.0
2021-12-03,43.71,43.715,43.71,43.71,13743.0
2021-12-06,43.7,43.71,43.7,43.7,9800.0
2021-12-07,43.715,43.715,43.71,43.71,1844.0
2021-12-08,43.71,43.715,43.71,43.71,7321.0
2021-12-09,43.71,43.715,43.71,43.71,3435.0
2021-12-10,43.71,43.715,43.71,43.71,10916.0
2021-12-13,43.71,43.71,43.71,43.71,14130.0
2021-12-14,43.71,43.715,43.71,43.71,19039.0
2021-12-15,43.71,43.715,43.71,43.71,5227.0
2021-12-16,43.71,43.715,43.71,43.71,23254.0
2021-12-17,43.71,43.715,43.71,43.715,5918.0
2021-12-20,43.715,43.715,43.71,43.715,6942.0
2021-12-21,43.715,43.715,43.71,43.715,10620.0
2021-12-22,43.715,43.715,43.71,43.71,7393.0
2021-12-23,43.71,43.715,43.71,43.71,4494.0
2021-12-24,43.71,43.715,43.71,43.71,1916.0
2021-12-29,43.71,43.715,43.71,43.715,14100.0
2021-12-30,43.71,43.71,43.71,43.71,3010.0
2021-12-31,43.71,43.72,43.71,43.71,6906.0
2022-01-04,43.71,43.72,43.71,43.71,8304.0
2022-01-05,43.71,43.72,43.71,43.71,12835.0
2022-01-06,43.71,43.72,43.71,43.71,9104.0
2022-01-07,43.71,43.72,43.71,43.71,7262.0
2022-01-10,43.72,43.72,43.71,43.71,26448.0
2022-01-11,43.7,43.72,43.7,43.72,35022.0
2022-01-12,43.7,43.72,43.7,43.71,147234.0
2022-01-13,43.72,43.72,43.71,43.72,3316.0
2022-01-14,43.72,43.72,43.71,43.72,1100.0
2022-01-17,43.71,43.71,43.71,43.71,5136.0
2022-01-18,43.71,43.72,43.71,43.71,18679.0
2022-01-19,43.72,43.72,43.71,43.72,4645.0
2022-01-20,43.71,43.72,43.71,43.72,9480.0
2022-01-21,43.71,43.72,43.71,43.71,13155.0
2022-01-24,43.69,43.71,43.685,43.71,27299.0
2022-01-25,43.71,43.72,43.71,43.71,10715.0
2022-01-26,43.71,43.72,43.71,43.72,15915.0
2022-01-27,43.71,43.72,43.71,43.72,10160.0
2022-01-28,43.72,43.72,43.71,43.72,7813.0
2022-01-31,43.71,43.72,43.71,43.71,5473.0
2022-02-01,43.71,43.72,43.71,43.71,67522.0
2022-02-02,43.71,43.72,43.71,43.72,17937.0
2022-02-03,43.71,43.71,43.71,43.71,3679.0
2022-02-04,43.71,43.72,43.71,43.72,5889.0
2022-02-07,43.71,43.72,43.71,43.72,9014.0
2022-02-08,43.71,43.72,43.71,43.72,8329.0
2022-02-09,43.71,43.72,43.71,43.71,8602.0
2022-02-10,43.72,43.72,43.71,43.71,7036.0
2022-02-11,43.71,43.72,43.71,43.71,37856.0
2022-02-14,43.72,43.72,43.71,43.72,4240.0
2022-02-15,43.71,43.72,43.71,43.72,13051.0
2022-02-16,43.71,43.72,43.71,43.72,12997.0
2022-02-17,43.72,43.72,43.71,43.71,5678.0
2022-02-18,43.71,43.72,43.71,43.71,16648.0
2022-02-22,43.72,43.72,43.71,43.71,2593.0
2022-02-23,43.71,43.71,43.71,43.71,4425.0
2022-02-24,43.71,43.71,43.705,43.705,24008.0
2022-02-25,43.705,43.71,43.705,43.71,17409.0
2022-02-28,43.71,43.71,43.705,43.71,8568.0
2022-03-01,43.71,43.72,43.705,43.71,4306.0
2022-03-02,43.71,43.72,43.71,43.71,7627.0
2022-03-03,43.72,43.72,43.71,43.71,2462.0
2022-03-04,43.72,43.72,43.71,43.71,16340.0
2022-03-07,43.72,43.72,43.71,43.71,12005.0
2022-03-08,43.72,43.72,43.71,43.71,8027.0
2022-03-09,43.71,43.72,43.71,43.71,8504.0
2022-03-10,43.71,43.72,43.71,43.71,21943.0
2022-03-11,43.71,43.72,43.71,43.71,3601.0
2022-03-14,43.71,43.72,43.71,43.71,11919.0
2022-03-15,43.71,43.72,43.71,43.71,2029.0
2022-03-16,43.71,43.72,43.71,43.71,3582.0
2022-03-17,43.72,43.72,43.71,43.71,3531.0
2022-03-18,43.72,43.72,43.71,43.72,24102.0
2022-03-21,43.71,43.72,43.71,43.72,17425.0
2022-03-22,43.71,43.72,43.71,43.71,15710.0
2022-03-23,43.71,43.72,43.71,43.71,5900.0
2022-03-24,43.71,43.72,43.71,43.71,9310.0
2022-03-25,43.72,43.72,43.71,43.71,974.0
2022-03-28,43.72,43.725,43.72,43.72,17024.0
2022-03-29,43.725,43.725,43.72,43.72,22364.0
2022-03-30,43.71,43.72,43.71,43.72,2000.0
2022-03-31,43.71,43.72,43.71,43.72,7340.0
2022-04-01,43.71,43.72,43.71,43.72,6100.0
2022-04-04,43.725,43.725,43.72,43.72,13136.0
2022-04-05,43.72,43.725,43.72,43.72,3800.0
2022-04-06,43.72,43.725,43.72,43.725,7335.0
2022-04-07,43.72,43.725,43.72,43.725,2059.0
2022-04-08,43.725,43.725,43.72,43.725,15890.0
2022-04-11,43.72,43.725,43.72,43.72,11100.0
2022-04-12,43.72,43.725,43.72,43.725,7336.0
2022-04-13,43.72,43.725,43.72,43.72,1275.0
2022-04-14,43.72,43.725,43.72,43.725,5405.0
2022-04-18,43.72,43.725,43.72,43.72,19482.0
2022-04-19,43.72,43.725,43.72,43.72,3429.0
2022-04-20,43.72,43.725,43.72,43.725,15784.0
2022-04-21,43.725,43.725,43.72,43.72,3711.0
2022-04-22,43.72,43.725,43.72,43.725,11612.0
2022-04-25,43.72,43.725,43.72,43.72,23902.0
2022-04-26,43.72,43.73,43.72,43.73,57128.0
2022-04-27,43.73,43.73,43.72,43.73,34280.0
2022-04-28,43.72,43.73,43.72,43.73,38310.0
2022-04-29,43.73,43.74,43.73,43.74,14880.0
2022-05-02,43.74,43.74,43.73,43.73,14399.0
2022-05-03,43.74,43.74,43.73,43.74,9702.0
2022-05-04,43.74,43.74,43.73,43.74,23780.0
2022-05-05,43.74,43.74,43.73,43.74,14615.0
2022-05-06,43.73,43.74,43.73,43.73,6077.0
2022-05-09,43.73,43.74,43.73,43.74,8480.0
2022-05-10,43.73,43.745,43.73,43.74,14007.0
2022-05-11,43.745,43.745,43.74,43.74,2800.0
2022-05-12,43.74,43.745,43.74,43.745,7207.0
2022-05-13,43.745,43.745,43.74,43.745,110.0
2022-05-16,43.74,43.74,43.74,43.74,4920.0
2022-05-17,43.745,43.745,43.74,43.74,19435.0
2022-05-18,43.74,43.745,43.74,43.745,7520.0
2022-05-19,43.74,43.755,43.74,43.745,41958.0
2022-05-20,43.745,43.755,43.745,43.745,1430.0
2022-05-24,43.755,43.755,43.745,43.745,10652.0
2022-05-25,43.745,43.755,43.745,43.745,8508.0
2022-05-26,43.745,43.755,43.745,43.75,1600.0
2022-05-27,43.745,43.765,43.745,43.755,30300.0
2022-05-30,43.755,43.765,43.755,43.755,13804.0
2022-05-31,43.765,43.765,43.755,43.755,15090.0
2022-06-01,43.765,43.765,43.755,43.765,12550.0
2022-06-02,43.755,43.765,43.755,43.755,6427.0
2022-06-03,43.755,43.77,43.755,43.765,6174.0
2022-06-06,43.755,43.765,43.755,43.765,17593.0
2022-06-07,43.765,43.77,43.765,43.77,6101.0
2022-06-08,43.77,43.77,43.765,43.765,23930.0
2022-06-09,43.765,43.77,43.765,43.765,4064.0
2022-06-10,43.78,43.78,43.765,43.77,15564.0
2022-06-13,43.78,43.78,43.77,43.77,11300.0
2022-06-14,43.77,43.78,43.77,43.77,42238.0
2022-06-15,43.77,43.78,43.77,43.78,12429.0
2022-06-16,43.77,43.78,43.77,43.78,7360.0
2022-06-17,43.77,43.805,43.77,43.79,56560.0
2022-06-20,43.79,43.79,43.78,43.79,5260.0
2022-06-21,43.78,43.79,43.78,43.79,5200.0
2022-06-22,43.79,43.79,43.78,43.78,13395.0
2022-06-23,43.79,43.8,43.78,43.79,23539.0
2022-06-24,43.79,43.8,43.79,43.8,14511.0
2022-06-27,43.845,43.845,43.83,43.835,121830.0
2022-06-28,43.835,43.835,43.83,43.83,52378.0
2022-06-29,43.845,43.845,43.835,43.835,21740.0
2022-06-30,43.855,43.855,43.835,43.835,11200.0
2022-07-04,43.835,43.845,43.835,43.835,9231.0
2022-07-05,43.855,43.855,43.845,43.855,22500.0
2022-07-06,43.845,43.855,43.845,43.845,13444.0
2022-07-07,43.845,43.855,43.845,43.855,11500.0
2022-07-08,43.855,43.865,43.845,43.855,123748.0
2022-07-11,43.865,43.865,43.855,43.855,16550.0
2022-07-12,43.865,43.865,43.855,43.855,7300.0
2022-07-13,43.865,43.865,43.855,43.855,3800.0
2022-07-14,43.87,43.87,43.865,43.865,27200.0
2022-07-15,43.865,43.87,43.865,43.87,43730.0
2022-07-18,43.88,43.88,43.87,43.87,23740.0
2022-07-19,43.87,43.88,43.87,43.87,14105.0
2022-07-20,43.89,43.89,43.87,43.87,37599.0
2022-07-21,43.87,43.88,43.87,43.87,1000.0
2022-07-22,43.88,43.89,43.88,43.89,77749.0
2022-07-25,43.88,43.89,43.88,43.88,17225.0
2022-07-26,43.945,43.945,43.89,43.89,51528.0
2022-07-27,43.935,43.935,43.89,43.89,35800.0
2022-07-28,43.89,43.9,43.89,43.9,7856.0
2022-07-29,43.9,43.91,43.9,43.9,105100.0
2022-08-02,43.915,43.915,43.9,43.9,16441.0
2022-08-03,43.9,43.91,43.9,43.91,19067.0
2022-08-04,43.91,43.915,43.91,43.915,17321.0
2022-08-05,43.915,43.915,43.91,43.915,49198.0
2022-08-08,43.915,43.925,43.915,43.915,17800.0
2022-08-09,43.935,43.935,43.915,43.935,4204.0
2022-08-10,43.925,43.935,43.925,43.925,30416.0
2022-08-11,43.935,43.935,43.925,43.925,12500.0
2022-08-12,43.935,43.935,43.925,43.935,8700.0
2022-08-15,43.935,43.945,43.935,43.935,30035.0
2022-08-16,43.945,43.945,43.935,43.945,9300.0
2022-08-17,43.945,43.95,43.945,43.945,6500.0
2022-08-18,43.95,43.95,43.945,43.95,2932.0
2022-08-19,43.945,43.95,43.945,43.945,4258.0
2022-08-22,43.95,43.96,43.95,43.95,11003.0
2022-08-23,43.95,43.96,43.95,43.96,14622.0
2022-08-24,43.96,43.97,43.96,43.97,7366.0
2022-08-25,43.97,43.97,43.96,43.96,10141.0
2022-08-26,43.975,43.975,43.97,43.97,12232.0
2022-08-29,43.97,43.975,43.97,43.975,9682.0
2022-08-30,43.975,43.985,43.975,43.985,30857.0
2022-08-31,43.985,43.985,43.975,43.975,13550.0
2022-09-01,43.995,43.995,43.975,43.985,15408.0
2022-09-02,43.985,43.995,43.985,43.995,7306.0
2022-09-06,44.055,44.065,43.995,44.005,16517.0
2022-09-07,44.01,44.01,43.995,44.005,15800.0
2022-09-08,44.005,44.01,44.005,44.005,9575.0
2022-09-09,44.005,44.01,44.005,44.005,14104.0
2022-09-12,44.01,44.02,44.005,44.01,31100.0
2022-09-13,44.03,44.03,44.01,44.02,13730.0
2022-09-14,44.03,44.03,44.02,44.02,21320.0
2022-09-15,44.04,44.04,44.02,44.02,25982.0
2022-09-16,44.03,44.04,44.03,44.03,24135.0
2022-09-19,44.045,44.045,44.04,44.045,79803.0
2022-09-20,44.055,44.055,44.04,44.04,38245.0
2022-09-21,44.04,44.055,44.04,44.055,8970.0
2022-09-22,44.055,44.065,44.045,44.065,81529.0
2022-09-23,44.055,44.065,44.045,44.045,31414.0
2022-09-26,44.075,44.075,44.065,44.075,34570.0
2022-09-27,44.065,44.075,44.065,44.065,22101.0
2022-09-28,44.075,44.075,44.065,44.075,21191.0
2022-09-29,44.075,44.085,44.065,44.075,8875.0
2022-09-30,44.075,44.085,44.075,44.085,12526.0
2022-10-03,44.085,44.09,44.075,44.085,25890.0
2022-10-04,44.085,44.1,44.085,44.09,34862.0
2022-10-05,44.09,44.1,44.09,44.1,18645.0
2022-10-06,44.11,44.11,44.09,44.1,7993.0
2022-10-07,44.11,44.11,44.1,44.11,31757.0
2022-10-11,44.12,44.12,44.11,44.11,21200.0
2022-10-12,44.12,44.125,44.12,44.12,40812.0
2022-10-13,44.125,44.135,44.12,44.125,10947.0
2022-10-14,44.135,44.135,44.125,44.135,45720.0
2022-10-17,44.145,44.145,44.135,44.135,9930.0
2022-10-18,44.155,44.155,44.135,44.145,55001.0
2022-10-19,44.155,44.155,44.145,44.145,36822.0
2022-10-20,44.145,44.155,44.145,44.145,13134.0
2022-10-21,44.165,44.165,44.155,44.155,32839.0
2022-10-24,44.17,44.17,44.165,44.17,15815.0
2022-10-25,44.075,44.18,44.075,44.17,107600.0
2022-10-26,44.185,44.185,44.175,44.18,19240.0
2022-10-27,44.185,44.185,44.175,44.185,102281.0
2022-10-28,44.195,44.195,44.175,44.175,46410.0
2022-10-31,44.185,44.195,44.185,44.195,52659.0
2022-11-01,44.195,44.22,44.195,44.205,53907.0
2022-11-02,44.21,44.21,44.195,44.21,30680.0
2022-11-03,44.21,44.21,44.205,44.21,14202.0
2022-11-04,44.22,44.22,44.21,44.21,11875.0
2022-11-07,44.23,44.23,44.22,44.23,14938.0
2022-11-08,44.24,44.24,44.22,44.23,19395.0
2022-11-09,44.24,44.24,44.23,44.24,29927.0
2022-11-10,44.24,44.245,44.23,44.245,24267.0
2022-11-11,44.24,44.245,44.24,44.24,16917.0
2022-11-14,44.255,44.255,44.245,44.255,35244.0
2022-11-15,44.265,44.265,44.255,44.265,14636.0
2022-11-16,44.275,44.275,44.255,44.265,20640.0
2022-11-17,44.275,44.275,44.265,44.275,10871.0
2022-11-18,44.285,44.285,44.265,44.275,10623.0
2022-11-21,44.29,44.29,44.285,44.285,42018.0
2022-11-22,44.3,44.3,44.29,44.3,22589.0
2022-11-23,44.29,44.3,44.29,44.29,20535.0
2022-11-24,44.29,44.305,44.29,44.3,26042.0
2022-11-25,44.3,44.315,44.3,44.305,12564.0
2022-11-28,44.325,44.325,44.305,44.315,127119.0
2022-11-29,44.315,44.325,44.315,44.325,41138.0
2022-11-30,44.315,44.325,44.315,44.325,15068.0
2022-12-01,44.325,44.335,44.325,44.325,71910.0
2022-12-02,44.335,44.335,44.325,44.335,10871.0
2022-12-05,44.35,44.35,44.335,44.335,127157.0
2022-12-06,44.36,44.36,44.345,44.35,29083.0
2022-12-07,44.36,44.36,44.35,44.36,67620.0
2022-12-08,44.35,44.37,44.35,44.36,13720.0
2022-12-09,44.38,44.38,44.36,44.37,32311.0
2022-12-12,44.38,44.385,44.38,44.38,46699.0
2022-12-13,44.38,44.395,44.38,44.385,31002.0
2022-12-14,44.385,44.395,44.385,44.395,23104.0
2022-12-15,44.385,44.405,44.385,44.385,22512.0
2022-12-16,44.405,44.415,44.395,44.405,42114.0
2022-12-19,44.405,44.415,44.405,44.405,13660.0
2022-12-20,44.415,44.425,44.415,44.425,35861.0
2022-12-21,44.43,44.43,44.415,44.43,32274.0
2022-12-22,44.43,44.43,44.425,44.425,30400.0
2022-12-23,44.43,44.45,44.43,44.44,22000.0
2022-12-28,44.46,44.465,44.45,44.46,39519.0
2022-12-29,44.45,44.465,44.45,44.46,12390.0
2022-12-30,44.475,44.505,44.465,44.505,42491.0
2023-01-03,44.485,44.505,44.475,44.495,61353.0
2023-01-04,44.495,44.495,44.485,44.485,30435.0
2023-01-05,44.495,44.505,44.495,44.505,58827.0
2023-01-06,44.51,44.51,44.505,44.51,48531.0
2023-01-09,44.52,44.52,44.51,44.52,56491.0
2023-01-10,44.53,44.53,44.52,44.52,23492.0
2023-01-11,44.53,44.53,44.52,44.52,23550.0
2023-01-12,44.54,44.54,44.52,44.54,45810.0
2023-01-13,44.54,44.545,44.53,44.545,45508.0
2023-01-16,44.555,44.555,44.545,44.545,51425.0
2023-01-17,44.555,44.565,44.545,44.555,32761.0
2023-01-18,44.565,44.565,44.555,44.56,13015.0
2023-01-19,44.555,44.575,44.555,44.565,22149.0
2023-01-20,44.575,44.6,44.575,44.575,176666.0
2023-01-23,44.59,44.59,44.585,44.585,32822.0
2023-01-24,44.585,44.59,44.585,44.59,55725.0
2023-01-25,44.59,44.6,44.59,44.6,65039.0
2023-01-26,44.61,44.61,44.605,44.605,95653.0
2023-01-27,44.61,44.62,44.605,44.61,33896.0
2023-01-30,44.745,44.745,44.62,44.63,72076.0
2023-01-31,44.745,44.745,44.63,44.635,92494.0
2023-02-01,44.64,44.64,44.63,44.64,63488.0
2023-02-02,44.65,44.65,44.63,44.65,57641.0
2023-02-03,44.65,44.655,44.64,44.65,141795.0
2023-02-06,44.685,44.685,44.655,44.665,60707.0
2023-02-07,44.675,44.675,44.655,44.665,62772.0
2023-02-08,44.685,44.685,44.665,44.665,29684.0
2023-02-09,44.675,44.685,44.675,44.675,55789.0
2023-02-10,44.69,44.69,44.675,44.675,31462.0
2023-02-13,44.71,44.71,44.69,44.695,22253.0
2023-02-14,44.7,44.71,44.7,44.7,31136.0
2023-02-15,44.71,44.72,44.7,44.71,38789.0
2023-02-16,44.71,44.72,44.71,44.71,51526.0
2023-02-17,44.73,44.73,44.71,44.71,43189.0
2023-02-21,44.735,44.745,44.735,44.745,64727.0
2023-02-22,44.745,44.755,44.735,44.735,91160.0
2023-02-23,44.76,44.76,44.755,44.755,83629.0
2023-02-24,44.755,44.76,44.755,44.755,58339.0
2023-02-27,44.77,44.78,44.77,44.78,58446.0
2023-02-28,44.77,44.79,44.77,44.79,65162.0
2023-03-01,44.79,44.79,44.78,44.79,45888.0
2023-03-02,44.8,44.8,44.78,44.8,55903.0
2023-03-03,44.79,44.805,44.79,44.805,40009.0
2023-03-06,44.805,44.815,44.805,44.81,56913.0
2023-03-07,44.825,44.825,44.815,44.825,29799.0
2023-03-08,44.835,44.835,44.815,44.835,93437.0
2023-03-09,44.835,44.835,44.825,44.83,146498.0
2023-03-10,44.84,44.84,44.835,44.84,75674.0
2023-03-13,44.86,44.86,44.84,44.85,92381.0
2023-03-14,44.86,44.87,44.85,44.85,41314.0
2023-03-15,44.87,44.87,44.86,44.865,68054.0
2023-03-16,44.87,44.88,44.86,44.86,58595.0
2023-03-17,44.88,44.885,44.87,44.88,27445.0
2023-03-20,44.895,44.895,44.885,44.895,55853.0
2023-03-21,44.895,44.905,44.885,44.895,46324.0
2023-03-22,44.905,44.905,44.895,44.905,51372.0
2023-03-23,44.915,44.915,44.905,44.915,53963.0
2023-03-24,44.915,44.935,44.915,44.935,116275.0
2023-03-27,44.98,44.98,44.925,44.935,73101.0
2023-03-28,44.94,44.94,44.935,44.94,137615.0
2023-03-29,44.94,44.95,44.935,44.945,109797.0
2023-03-30,44.95,44.95,44.94,44.94,69120.0
2023-03-31,44.96,44.97,44.95,44.97,99660.0
2023-04-03,44.98,44.98,44.96,44.98,231455.0
2023-04-04,44.98,44.98,44.97,44.98,45579.0
2023-04-05,44.98,44.985,44.97,44.98,38050.0
2023-04-06,44.98,44.995,44.98,44.985,75491.0
2023-04-10,45.015,45.015,44.995,45.005,47582.0
2023-04-11,45.005,45.015,45.005,45.015,44631.0
2023-04-12,45.025,45.025,45.015,45.015,37699.0
2023-04-13,45.015,45.03,45.015,45.025,34485.0
2023-04-14,45.03,45.04,45.025,45.03,42232.0
2023-04-17,45.04,45.05,45.04,45.04,44766.0
2023-04-18,45.05,45.06,45.04,45.05,53702.0
2023-04-19,45.06,45.06,45.05,45.06,44935.0
2023-04-20,45.07,45.07,45.05,45.05,40643.0
2023-04-21,45.06,45.07,45.06,45.07,51296.0
2023-04-24,45.26,45.27,45.26,45.26,64807.0
2023-04-25,45.095,45.105,45.095,45.095,173043.0
2023-04-26,45.105,45.105,45.095,45.095,45557.0
2023-04-27,45.105,45.105,45.095,45.095,60638.0
2023-04-28,45.115,45.125,45.095,45.115,35664.0
2023-05-01,45.125,45.125,45.115,45.115,77100.0
2023-05-02,45.125,45.135,45.125,45.125,60972.0
2023-05-03,45.135,45.14,45.125,45.135,28437.0
2023-05-04,45.14,45.14,45.135,45.14,46388.0
2023-05-05,45.15,45.15,45.14,45.14,72855.0
2023-05-08,45.16,45.17,45.15,45.17,53040.0
2023-05-09,45.17,45.17,45.16,45.17,55768.0
2023-05-10,45.18,45.18,45.16,45.17,79048.0
2023-05-11,45.17,45.185,45.17,45.18,63352.0
2023-05-12,45.185,45.195,45.17,45.195,93132.0
2023-05-15,45.205,45.205,45.185,45.195,55533.0
2023-05-16,45.205,45.205,45.195,45.205,73242.0
2023-05-17,45.215,45.215,45.205,45.205,119235.0
2023-05-18,45.205,45.215,45.205,45.215,25213.0
2023-05-19,45.225,45.24,45.215,45.24,41647.0
2023-05-23,45.25,45.25,45.23,45.24,73497.0
2023-05-24,45.25,45.25,45.24,45.25,85223.0
2023-05-25,45.26,45.26,45.25,45.26,224304.0
2023-05-26,45.27,45.27,45.26,45.27,52660.0
2023-05-29,45.27,45.28,45.27,45.28,48690.0
2023-05-30,45.28,45.285,45.27,45.28,41499.0
2023-05-31,45.285,45.295,45.28,45.285,51554.0
2023-06-01,45.295,45.295,45.285,45.295,54024.0
2023-06-02,45.305,45.305,45.285,45.305,137096.0
2023-06-05,45.325,45.325,45.305,45.32,68651.0
2023-06-06,45.325,45.325,45.315,45.32,57754.0
2023-06-07,45.325,45.33,45.315,45.33,78807.0
2023-06-08,45.33,45.33,45.325,45.33,30997.0
2023-06-09,45.34,45.35,45.33,45.34,47326.0
2023-06-12,45.36,45.37,45.35,45.36,35567.0
2023-06-13,45.36,45.37,45.35,45.36,51859.0
2023-06-14,45.36,45.37,45.36,45.37,36289.0
2023-06-15,45.36,45.375,45.36,45.36,40075.0
2023-06-16,45.375,45.395,45.37,45.385,71028.0
2023-06-19,45.385,45.395,45.385,45.385,36800.0
2023-06-20,45.385,45.405,45.385,45.385,32435.0
2023-06-21,45.415,45.415,45.395,45.405,67526.0
2023-06-22,45.415,45.415,45.405,45.405,70780.0
2023-06-23,45.415,45.425,45.405,45.415,49759.0
2023-06-26,45.425,45.43,45.425,45.425,76947.0
2023-06-27,45.445,45.445,45.43,45.435,181637.0
2023-06-28,45.445,45.445,45.435,45.445,71256.0
2023-06-29,45.455,45.465,45.445,45.46,144981.0
2023-06-30,45.465,45.475,45.445,45.465,87976.0
2023-07-04,45.475,45.49,45.475,45.485,63602.0
2023-07-05,45.49,45.49,45.475,45.485,69187.0
2023-07-06,45.485,45.5,45.485,45.49,80696.0
2023-07-07,45.49,45.5,45.49,45.49,41623.0
2023-07-10,45.52,45.52,45.5,45.51,75837.0
2023-07-11,45.53,45.53,45.51,45.52,27722.0
2023-07-12,45.53,45.53,45.52,45.525,97213.0
2023-07-13,45.535,45.535,45.52,45.525,40597.0
2023-07-14,45.545,45.545,45.53,45.535,56025.0
2023-07-17,45.545,45.555,45.545,45.55,45531.0
2023-07-18,45.565,45.565,45.555,45.555,55830.0
2023-07-19,45.565,45.575,45.555,45.555,95055.0
2023-07-20,45.575,45.575,45.565,45.575,47016.0
2023-07-21,45.585,45.585,45.575,45.575,32375.0
2023-07-24,45.59,45.59,45.585,45.585,84763.0
2023-07-25,45.59,45.6,45.59,45.59,75363.0
2023-07-26,45.615,45.615,45.605,45.615,95802.0
2023-07-27,45.625,45.625,45.615,45.615,99818.0
2023-07-28,45.615,45.625,45.615,45.615,90478.0
2023-07-31,45.635,45.64,45.625,45.635,92657.0
2023-08-01,45.64,45.64,45.635,45.64,65510.0
2023-08-02,45.64,45.65,45.64,45.65,121147.0
2023-08-03,45.65,45.66,45.65,45.65,59565.0
2023-08-04,45.685,45.685,45.65,45.65,88436.0
2023-08-08,45.68,45.68,45.66,45.66,61237.0
2023-08-09,45.685,45.685,45.68,45.685,21378.0
2023-08-10,45.695,45.695,45.685,45.695,113489.0
2023-08-11,45.695,45.705,45.695,45.705,43474.0
2023-08-14,45.725,45.725,45.715,45.725,61305.0
2023-08-15,45.715,45.725,45.715,45.725,47914.0
2023-08-16,45.735,45.735,45.725,45.735,31977.0
2023-08-17,45.735,45.74,45.735,45.74,48034.0
2023-08-18,45.74,45.75,45.735,45.74,61821.0
2023-08-21,45.77,45.77,45.75,45.76,57249.0
2023-08-22,45.77,45.77,45.76,45.77,50892.0
2023-08-23,45.77,45.78,45.77,45.78,66938.0
2023-08-24,45.79,45.79,45.77,45.78,34029.0
2023-08-25,45.78,45.79,45.78,45.79,102157.0
2023-08-28,45.84,45.84,45.815,45.83,115355.0
2023-08-29,45.825,45.825,45.805,45.815,135432.0
2023-08-30,45.815,45.825,45.815,45.815,131223.0
2023-08-31,45.83,45.83,45.815,45.825,67330.0
2023-09-01,45.83,45.86,45.825,45.84,75247.0
2023-09-05,45.86,45.86,45.85,45.86,61688.0
2023-09-06,45.86,45.87,45.85,45.86,56655.0
2023-09-07,45.88,45.88,45.86,45.87,44329.0
2023-09-08,45.88,45.885,45.87,45.88,66368.0
2023-09-11,45.915,45.915,45.88,45.885,30851.0
2023-09-12,45.905,45.905,45.895,45.895,24459.0
2023-09-13,45.905,45.905,45.895,45.905,48840.0
2023-09-14,45.905,45.915,45.905,45.91,60193.0
2023-09-15,45.925,45.935,45.915,45.925,131131.0
2023-09-18,45.94,45.94,45.925,45.93,71332.0
2023-09-19,45.94,45.94,45.935,45.94,32058.0
2023-09-20,45.95,45.95,45.94,45.95,40925.0
2023-09-21,45.95,45.96,45.95,45.96,67205.0
2023-09-22,45.96,45.97,45.95,45.96,88254.0
2023-09-25,45.98,45.98,45.97,45.97,122086.0
2023-09-26,45.99,45.99,45.98,45.98,174932.0
2023-09-27,45.995,45.995,45.99,45.99,96607.0
2023-09-28,45.99,46.005,45.99,45.995,162635.0
2023-09-29,45.995,46.025,45.995,46.025,157900.0
2023-10-02,46.025,46.035,46.015,46.02,53913.0
2023-10-03,46.035,46.035,46.025,46.035,59896.0
2023-10-04,46.045,46.045,46.035,46.035,47911.0
2023-10-05,46.045,46.045,46.035,46.045,79331.0
2023-10-06,46.05,46.07,46.045,46.07,105482.0
2023-10-10,46.07,46.08,46.06,46.07,71306.0
2023-10-11,46.07,46.08,46.07,46.07,35752.0
2023-10-12,46.08,46.09,46.08,46.085,43871.0
2023-10-13,46.09,46.1,46.09,46.1,34087.0
2023-10-16,46.105,46.115,46.105,46.115,77841.0
2023-10-17,46.125,46.125,46.105,46.115,79576.0
2023-10-18,46.115,46.125,46.115,46.125,36068.0
2023-10-19,46.135,46.135,46.125,46.135,27926.0
2023-10-20,46.145,46.145,46.135,46.135,26267.0
2023-10-23,46.155,46.16,46.155,46.155,50563.0
2023-10-24,46.16,46.16,46.155,46.155,50833.0
2023-10-25,46.16,46.17,46.16,46.16,71552.0
2023-10-26,46.175,46.175,46.165,46.17,97733.0
2023-10-27,46.185,46.185,46.175,46.185,54669.0
2023-10-30,46.195,46.205,46.195,46.205,60785.0
2023-10-31,46.205,46.21,46.205,46.21,98400.0
2023-11-01,46.205,46.21,46.205,46.21,297825.0
2023-11-02,46.22,46.22,46.21,46.21,33903.0
2023-11-03,46.23,46.24,46.22,46.24,191076.0
2023-11-06,46.24,46.25,46.24,46.24,86552.0
2023-11-07,46.26,46.26,46.24,46.25,26235.0
2023-11-08,46.26,46.26,46.25,46.26,84620.0
2023-11-09,46.26,46.27,46.26,46.27,44218.0
2023-11-10,46.27,46.305,46.27,46.295,97767.0
2023-11-13,46.295,46.295,46.285,46.295,25328.0
2023-11-14,46.285,46.295,46.285,46.295,78241.0
2023-11-15,46.295,46.305,46.295,46.295,51796.0
2023-11-16,46.305,46.315,46.305,46.305,113910.0
2023-11-17,46.305,46.315,46.305,46.305,62935.0
2023-11-20,46.325,46.33,46.325,46.33,43429.0
2023-11-21,46.33,46.34,46.33,46.33,36003.0
2023-11-22,46.35,46.35,46.34,46.35,79237.0
2023-11-23,46.355,46.355,46.35,46.355,43719.0
2023-11-24,46.365,46.365,46.355,46.365,40716.0
2023-11-27,46.365,46.385,46.365,46.385,80393.0
2023-11-28,46.385,46.385,46.375,46.38,45198.0
2023-11-29,46.385,46.395,46.385,46.395,27742.0
2023-11-30,46.395,46.405,46.395,46.405,25352.0
2023-12-01,46.405,46.405,46.395,46.405,63849.0
2023-12-04,46.43,46.43,46.42,46.425,62370.0
2023-12-05,46.42,46.43,46.42,46.425,43433.0
2023-12-06,46.44,46.44,46.43,46.44,46704.0
2023-12-07,46.45,46.45,46.44,46.44,47087.0
2023-12-08,46.44,46.45,46.44,46.44,39796.0
2023-12-11,46.46,46.47,46.46,46.46,100211.0
2023-12-12,46.47,46.48,46.47,46.48,79884.0
2023-12-13,46.48,46.485,46.48,46.48,39957.0
2023-12-14,46.485,46.485,46.48,46.485,60956.0
2023-12-15,46.485,46.495,46.485,46.495,69127.0
2023-12-18,46.515,46.515,46.505,46.515,49525.0
2023-12-19,46.525,46.525,46.515,46.52,61205.0
2023-12-20,46.525,46.535,46.525,46.525,39057.0
2023-12-21,46.535,46.535,46.525,46.525,53852.0
2023-12-22,46.545,46.545,46.535,46.535,147125.0
2023-12-27,46.56,46.57,46.56,46.57,95122.0
2023-12-28,46.57,46.58,46.57,46.575,134910.0
2023-12-29,46.595,46.595,46.585,46.595,164258.0
2024-01-02,46.615,46.615,46.605,46.605,90042.0
2024-01-03,46.615,46.625,46.615,46.615,30893.0
2024-01-04,46.625,46.625,46.615,46.625,135964.0
2024-01-05,46.635,46.635,46.625,46.635,73755.0
2024-01-08,46.65,46.65,46.64,46.65,86803.0
2024-01-09,46.66,46.66,46.65,46.655,43197.0
2024-01-10,46.66,46.66,46.65,46.66,88952.0
2024-01-11,46.67,46.67,46.66,46.67,46399.0
2024-01-12,46.68,46.68,46.67,46.675,46423.0
2024-01-15,46.69,46.705,46.69,46.7,58554.0
2024-01-16,46.7,46.705,46.7,46.705,65952.0
2024-01-17,46.705,46.705,46.7,46.7,70342.0
2024-01-18,46.705,46.715,46.705,46.715,47648.0
2024-01-19,46.715,46.725,46.715,46.715,67311.0
2024-01-22,46.745,46.745,46.735,46.745,40546.0
2024-01-23,46.745,46.745,46.735,46.745,57861.0
2024-01-24,46.745,46.755,46.745,46.745,56973.0
2024-01-25,46.755,46.765,46.755,46.765,92935.0
2024-01-26,46.765,46.765,46.755,46.765,156297.0
2024-01-29,46.775,46.785,46.775,46.785,112379.0
2024-01-30,46.785,46.795,46.785,46.795,90809.0
2024-01-31,46.795,46.805,46.795,46.795,41397.0
2024-02-01,46.805,46.805,46.795,46.805,55420.0
2024-02-02,46.805,46.815,46.805,46.815,62550.0
2024-02-05,46.83,46.83,46.82,46.82,53960.0
2024-02-06,46.83,46.84,46.83,46.84,45251.0
2024-02-07,46.84,46.84,46.83,46.84,64664.0
2024-02-08,46.85,46.85,46.84,46.84,47758.0
2024-02-09,46.86,46.86,46.85,46.86,56415.0
2024-02-12,46.88,46.88,46.87,46.875,55716.0
2024-02-13,46.89,46.89,46.88,46.88,63293.0
2024-02-14,46.89,46.89,46.88,46.89,49435.0
2024-02-15,46.89,46.895,46.89,46.89,42646.0
2024-02-16,46.895,46.915,46.895,46.905,45644.0
2024-02-20,46.925,46.925,46.915,46.925,48552.0
2024-02-21,46.925,46.935,46.925,46.935,35790.0
2024-02-22,46.945,46.945,46.935,46.945,62991.0
2024-02-23,46.945,46.945,46.935,46.945,88286.0
2024-02-26,46.97,46.97,46.96,46.97,96530.0
2024-02-27,46.97,46.97,46.96,46.97,86103.0
2024-02-28,46.97,46.98,46.97,46.97,80138.0
2024-02-29,46.99,46.99,46.98,46.99,62276.0
2024-03-01,46.99,46.99,46.98,46.99,204986.0
2024-03-04,47.0,47.02,47.0,47.01,96523.0
2024-03-05,47.02,47.02,47.01,47.01,48948.0
2024-03-06,47.025,47.025,47.02,47.02,68593.0
2024-03-07,47.025,47.025,47.02,47.025,41982.0
2024-03-08,47.035,47.035,47.025,47.035,79349.0
2024-03-11,47.055,47.055,47.045,47.05,56433.0
2024-03-12,47.055,47.065,47.055,47.06,44154.0
2024-03-13,47.065,47.065,47.055,47.055,34620.0
2024-03-14,47.075,47.075,47.065,47.07,41528.0
2024-03-15,47.085,47.085,47.075,47.08,152072.0
2024-03-18,47.1,47.1,47.095,47.095,201247.0
2024-03-19,47.1,47.11,47.095,47.11,66275.0
2024-03-20,47.1,47.11,47.1,47.11,47887.0
2024-03-21,47.11,47.12,47.11,47.11,51870.0
2024-03-22,47.12,47.12,47.11,47.11,40935.0
2024-03-25,47.15,47.15,47.13,47.15,107204.0
2024-03-26,47.15,47.15,47.14,47.15,57154.0
2024-03-27,47.15,47.16,47.15,47.16,32908.0
2024-03-28,47.15,47.16,47.15,47.16,156417.0
2024-04-01,47.18,47.19,47.18,47.19,52823.0
2024-04-02,47.19,47.2,47.19,47.2,101094.0
2024-04-03,47.205,47.205,47.2,47.2,42226.0
2024-04-04,47.215,47.215,47.2,47.205,129572.0
2024-04-05,47.215,47.215,47.205,47.215,67990.0
2024-04-08,47.225,47.235,47.225,47.235,64944.0
2024-04-09,47.245,47.245,47.235,47.235,39586.0
2024-04-10,47.245,47.245,47.235,47.245,43579.0
2024-04-11,47.245,47.255,47.245,47.255,47229.0
2024-04-12,47.255,47.265,47.255,47.26,45867.0
2024-04-15,47.28,47.28,47.275,47.275,111640.0
2024-04-16,47.275,47.28,47.275,47.28,44555.0
2024-04-17,47.29,47.29,47.28,47.29,49983.0
2024-04-18,47.3,47.3,47.29,47.29,75111.0
2024-04-19,47.3,47.3,47.29,47.3,75040.0
2024-04-22,47.31,47.32,47.31,47.32,70133.0
2024-04-23,47.33,47.33,47.32,47.325,38876.0
2024-04-24,47.33,47.34,47.33,47.33,91178.0
2024-04-25,47.33,47.34,47.33,47.34,215258.0
2024-04-26,47.35,47.35,47.34,47.35,96657.0
2024-04-29,47.37,47.37,47.36,47.36,80432.0
2024-04-30,47.36,47.38,47.36,47.37,74151.0
2024-05-01,47.37,47.38,47.37,47.38,47353.0
2024-05-02,47.39,47.39,47.38,47.39,51341.0
2024-05-03,47.39,47.4,47.39,47.39,63314.0
2024-05-06,47.42,47.42,47.41,47.41,137694.0
2024-05-07,47.41,47.42,47.41,47.42,44989.0
2024-05-08,47.425,47.425,47.42,47.425,52075.0
2024-05-09,47.435,47.435,47.425,47.425,83771.0
2024-05-10,47.425,47.435,47.425,47.435,130478.0
2024-05-13,47.445,47.455,47.445,47.455,90090.0
2024-05-14,47.465,47.465,47.455,47.455,57892.0
2024-05-15,47.465,47.475,47.465,47.475,68185.0
2024-05-16,47.475,47.475,47.465,47.475,126608.0
2024-05-17,47.475,47.485,47.475,47.475,57236.0
2024-05-21,47.505,47.51,47.505,47.505,128669.0
2024-05-22,47.505,47.51,47.505,47.505,50695.0
2024-05-23,47.52,47.52,47.51,47.52,140511.0
2024-05-24,47.53,47.53,47.52,47.53,38105.0
2024-05-27,47.55,47.55,47.54,47.54,35860.0
2024-05-28,47.54,47.55,47.54,47.55,54015.0
2024-05-29,47.56,47.56,47.55,47.56,56019.0
2024-05-30,47.565,47.565,47.56,47.56,82829.0
2024-05-31,47.575,47.575,47.56,47.565,54517.0
2024-06-03,47.575,47.595,47.575,47.595,51877.0
2024-06-04,47.585,47.595,47.585,47.595,54226.0
2024-06-05,47.595,47.605,47.595,47.605,87772.0
2024-06-06,47.595,47.615,47.595,47.605,111405.0
2024-06-07,47.615,47.615,47.605,47.615,68124.0
2024-06-10,47.635,47.635,47.625,47.625,96912.0
2024-06-11,47.635,47.645,47.635,47.635,73684.0
2024-06-12,47.645,47.645,47.635,47.645,44236.0
2024-06-13,47.645,47.655,47.645,47.645,55664.0
2024-06-14,47.655,47.66,47.655,47.655,76876.0
2024-06-17,47.66,47.68,47.66,47.68,68217.0
2024-06-18,47.68,47.68,47.67,47.68,43196.0
2024-06-19,47.69,47.69,47.68,47.69,44326.0
2024-06-20,47.7,47.7,47.69,47.69,76198.0
2024-06-21,47.7,47.7,47.69,47.7,68878.0
2024-06-24,47.71,47.72,47.71,47.72,102513.0
2024-06-25,47.725,47.725,47.715,47.725,246883.0
2024-06-26,47.735,47.735,47.725,47.735,84886.0
2024-06-27,47.725,47.745,47.725,47.735,50582.0
2024-06-28,47.735,47.745,47.735,47.745,42627.0
2024-07-02,47.765,47.775,47.765,47.765,70962.0
2024-07-03,47.775,47.775,47.765,47.775,101361.0
2024-07-04,47.785,47.785,47.775,47.785,42274.0
2024-07-05,47.795,47.795,47.785,47.785,59191.0
2024-07-08,47.81,47.81,47.8,47.8,57471.0
2024-07-09,47.81,47.81,47.8,47.81,62827.0
2024-07-10,47.82,47.82,47.81,47.81,81712.0
2024-07-11,47.81,47.83,47.81,47.82,38616.0
2024-07-12,47.82,47.83,47.82,47.83,89743.0
2024-07-15,47.84,47.85,47.84,47.85,83444.0
2024-07-16,47.85,47.86,47.85,47.86,53427.0
2024-07-17,47.85,47.86,47.85,47.86,50854.0
2024-07-18,47.86,47.87,47.86,47.87,54717.0
2024-07-19,47.87,47.88,47.87,47.87,68870.0
2024-07-22,47.89,47.9,47.89,47.89,56454.0
2024-07-23,47.9,47.9,47.89,47.9,61230.0
2024-07-24,47.9,47.905,47.9,47.9,55433.0
2024-07-25,47.9,47.905,47.9,47.9,61536.0
2024-07-26,47.915,47.915,47.905,47.915,192168.0
2024-07-29,47.925,47.935,47.925,47.925,47035.0
2024-07-30,47.935,47.945,47.935,47.935,94730.0
2024-07-31,47.935,47.945,47.935,47.945,68733.0
2024-08-01,47.945,47.955,47.945,47.955,44475.0
2024-08-02,47.965,47.965,47.945,47.965,143014.0
2024-08-06,47.975,47.985,47.975,47.975,139043.0
2024-08-07,47.985,47.995,47.985,47.995,75813.0
2024-08-08,47.985,47.995,47.985,47.995,50216.0
2024-08-09,48.005,48.005,47.995,48.005,67426.0
2024-08-12,48.02,48.02,48.015,48.015,62057.0
2024-08-13,48.015,48.02,48.015,48.02,94384.0
2024-08-14,48.03,48.03,48.02,48.03,41986.0
2024-08-15,48.03,48.04,48.03,48.04,108056.0
2024-08-16,48.04,48.05,48.03,48.05,134070.0
2024-08-19,48.06,48.06,48.05,48.06,53836.0
2024-08-20,48.07,48.07,48.06,48.07,90918.0
2024-08-21,48.07,48.07,48.06,48.07,87441.0
2024-08-22,48.07,48.08,48.07,48.07,42443.0
2024-08-23,48.08,48.09,48.07,48.09,183183.0
2024-08-26,48.09,48.1,48.09,48.1,155858.0
2024-08-27,48.105,48.105,48.095,48.105,193002.0
2024-08-28,48.115,48.115,48.105,48.105,54668.0
2024-08-29,48.115,48.115,48.105,48.115,71912.0
2024-08-30,48.125,48.125,48.115,48.125,60724.0
2024-09-03,48.145,48.145,48.135,48.145,136505.0
2024-09-04,48.155,48.155,48.145,48.155,103259.0
2024-09-05,48.165,48.165,48.155,48.165,52185.0
2024-09-06,48.165,48.165,48.155,48.165,120543.0
2024-09-09,48.185,48.185,48.175,48.175,65963.0
2024-09-10,48.195,48.195,48.185,48.185,141642.0
2024-09-11,48.195,48.195,48.185,48.195,75187.0
2024-09-12,48.195,48.205,48.195,48.205,43300.0
2024-09-13,48.205,48.205,48.195,48.205,124807.0
2024-09-16,48.22,48.22,48.215,48.22,94466.0
2024-09-17,48.23,48.23,48.22,48.22,80165.0
2024-09-18,48.22,48.23,48.22,48.23,98101.0
2024-09-19,48.24,48.24,48.23,48.24,66587.0
2024-09-20,48.23,48.24,48.23,48.24,115923.0
2024-09-23,48.25,48.26,48.25,48.26,113877.0
2024-09-24,48.355,48.365,48.26,48.265,138755.0
2024-09-25,48.275,48.275,48.265,48.265,67628.0
2024-09-26,48.275,48.275,48.265,48.275,258386.0
2024-09-27,48.285,48.285,48.275,48.275,83191.0
2024-09-30,48.295,48.305,48.285,48.305,53678.0
2024-10-01,48.305,48.305,48.295,48.305,65959.0
2024-10-02,48.315,48.315,48.305,48.305,132533.0
2024-10-03,48.305,48.315,48.305,48.315,68479.0
2024-10-04,48.315,48.325,48.315,48.325,54934.0
2024-10-07,48.335,48.345,48.335,48.335,100576.0
2024-10-08,48.345,48.345,48.335,48.345,171796.0
2024-10-09,48.345,48.355,48.345,48.355,89651.0
2024-10-10,48.345,48.355,48.345,48.355,83465.0
2024-10-11,48.365,48.365,48.355,48.365,47006.0
2024-10-15,48.375,48.385,48.375,48.385,85971.0
2024-10-16,48.395,48.395,48.385,48.385,86696.0
2024-10-17,48.395,48.395,48.385,48.395,53219.0
2024-10-18,48.395,48.405,48.395,48.405,151823.0
2024-10-21,48.41,48.42,48.41,48.42,137281.0
2024-10-22,48.42,48.42,48.41,48.42,50588.0
2024-10-23,48.42,48.43,48.42,48.42,90626.0
2024-10-24,48.43,48.43,48.42,48.43,114599.0
2024-10-25,48.44,48.44,48.43,48.44,96990.0
2024-10-28,48.455,48.455,48.445,48.455,163690.0
2024-10-29,48.455,48.46,48.455,48.46,80749.0
2024-10-30,48.46,48.46,48.455,48.46,75201.0
2024-10-31,48.47,48.47,48.46,48.46,163380.0
2024-11-01,48.47,48.47,48.46,48.47,212219.0
2024-11-04,48.48,48.49,48.48,48.49,67585.0
2024-11-05,48.49,48.49,48.48,48.49,139877.0
2024-11-06,48.49,48.5,48.49,48.5,108197.0
2024-11-07,48.51,48.51,48.5,48.5,92013.0
2024-11-08,48.51,48.51,48.5,48.51,117878.0
2024-11-11,48.52,48.53,48.52,48.53,115786.0
2024-11-12,48.53,48.53,48.52,48.53,89830.0
2024-11-13,48.54,48.54,48.53,48.53,111709.0
2024-11-14,48.54,48.54,48.53,48.53,97834.0
2024-11-15,48.55,48.55,48.54,48.55,99216.0
2024-11-18,48.56,48.56,48.55,48.56,155418.0
2024-11-19,48.57,48.57,48.56,48.57,109027.0
2024-11-20,48.56,48.57,48.56,48.57,170195.0
2024-11-21,48.575,48.575,48.565,48.565,452504.0
2024-11-22,48.585,48.585,48.575,48.585,266745.0
2024-11-25,48.595,48.595,48.585,48.595,146758.0
2024-11-26,48.595,48.605,48.595,48.595,101210.0
2024-11-27,48.595,48.605,48.595,48.605,129133.0
2024-11-28,48.605,48.615,48.605,48.605,93070.0
2024-11-29,48.615,48.615,48.605,48.605,82610.0
2024-12-02,48.625,48.635,48.625,48.635,102838.0
2024-12-03,48.625,48.635,48.625,48.635,125282.0
2024-12-04,48.635,48.645,48.635,48.635,100319.0
2024-12-05,48.635,48.645,48.635,48.635,123472.0
2024-12-06,48.655,48.655,48.645,48.655,87822.0
2024-12-09,48.665,48.665,48.655,48.665,144593.0
2024-12-10,48.665,48.675,48.665,48.665,130253.0
2024-12-11,48.665,48.675,48.665,48.675,125335.0
2024-12-12,48.675,48.685,48.675,48.675,126724.0
2024-12-13,48.675,48.685,48.675,48.685,141606.0
2024-12-16,48.705,48.705,48.695,48.705,98161.0
2024-12-17,48.695,48.705,48.695,48.695,110411.0
2024-12-18,48.715,48.715,48.705,48.715,122655.0
2024-12-19,48.705,48.715,48.705,48.715,199477.0
2024-12-20,48.725,48.725,48.715,48.715,85502.0
2024-12-23,48.725,48.73,48.725,48.73,461136.0
2024-12-24,48.725,48.74,48.725,48.74,84209.0
2024-12-27,48.74,48.75,48.74,48.75,110971.0
2024-12-30,48.765,48.775,48.755,48.775,207691.0
2024-12-31,48.775,48.785,48.765,48.785,219114.0
2025-01-02,48.775,48.775,48.765,48.775,211049.0
2025-01-03,48.775,48.785,48.775,48.785,127609.0
2025-01-06,48.785,48.795,48.785,48.795,238327.0
2025-01-07,48.805,48.805,48.795,48.805,152482.0
2025-01-08,48.805,48.805,48.795,48.805,164821.0
2025-01-09,48.805,48.815,48.805,48.815,109411.0
2025-01-10,48.815,48.815,48.805,48.815,172353.0
2025-01-13,48.835,48.835,48.825,48.825,176717.0
2025-01-14,48.835,48.835,48.825,48.835,139405.0
2025-01-15,48.845,48.845,48.835,48.845,167369.0
2025-01-16,48.845,48.845,48.835,48.845,179932.0
2025-01-17,48.845,48.855,48.845,48.855,212562.0
2025-01-20,48.875,48.875,48.865,48.875,147874.0
2025-01-21,48.875,48.875,48.855,48.875,202914.0
2025-01-22,48.875,48.875,48.865,48.875,475397.0
2025-01-23,48.875,48.875,48.865,48.875,154116.0
2025-01-24,48.885,48.895,48.875,48.895,179536.0
2025-01-27,48.895,48.895,48.885,48.895,229680.0
2025-01-28,48.9,48.9,48.89,48.9,267734.0
2025-01-29,48.9,48.91,48.89,48.91,173738.0
2025-01-30,48.91,48.91,48.9,48.91,139979.0
2025-01-31,48.92,48.92,48.91,48.92,185562.0
2025-02-03,48.93,48.94,48.92,48.93,307765.0
2025-02-04,48.93,48.93,48.92,48.93,146734.0
2025-02-05,48.92,48.94,48.92,48.94,119608.0
2025-02-06,48.94,48.94,48.93,48.94,100543.0
2025-02-07,48.955,48.955,48.94,48.945,139747.0
2025-02-10,48.945,48.955,48.945,48.945,118041.0
2025-02-11,48.985,48.995,48.945,48.955,112555.0
2025-02-12,48.965,48.965,48.955,48.965,77105.0
2025-02-13,48.965,48.965,48.955,48.965,167595.0
2025-02-14,48.985,48.985,48.965,48.985,163101.0
2025-02-18,48.995,48.995,48.985,48.995,261980.0
2025-02-19,48.995,48.995,48.985,48.985,147404.0
2025-02-20,48.995,48.995,48.985,48.985,122375.0
2025-02-21,49.005,49.015,49.005,49.015,132811.0
2025-02-24,49.015,49.015,49.005,49.015,183705.0
2025-02-25,49.02,49.02,49.01,49.02,137455.0
2025-02-26,49.03,49.03,49.01,49.02,212512.0
2025-02-27,49.02,49.03,49.02,49.03,116348.0
2025-02-28,49.04,49.04,49.03,49.04,154644.0
2025-03-03,49.05,49.05,49.04,49.04,203847.0
2025-03-04,49.05,49.05,49.04,49.05,128124.0
2025-03-05,49.06,49.06,49.05,49.05,125364.0
2025-03-06,49.06,49.07,49.05,49.06,277212.0
2025-03-07,49.07,49.07,49.06,49.07,155092.0
2025-03-10,49.07,49.08,49.07,49.08,108189.0
2025-03-11,49.07,49.08,49.07,49.08,100638.0
2025-03-12,49.07,49.08,49.07,49.08,117506.0
2025-03-13,49.08,49.085,49.08,49.08,62267.0
2025-03-14,49.095,49.095,49.085,49.095,176942.0
2025-03-17,49.105,49.105,49.095,49.105,153126.0
2025-03-18,49.105,49.105,49.095,49.095,81539.0
2025-03-19,49.105,49.105,49.095,49.105,113343.0
2025-03-20,49.105,49.115,49.105,49.105,72112.0
2025-03-21,49.115,49.125,49.115,49.125,115211.0
2025-03-24,49.135,49.135,49.125,49.125,97490.0
2025-03-25,49.125,49.135,49.125,49.125,251349.0
2025-03-26,49.135,49.135,49.13,49.135,284604.0
2025-03-27,49.135,49.135,49.13,49.135,179203.0
2025-03-28,49.135,49.155,49.135,49.155,111019.0
2025-03-31,49.155,49.155,49.145,49.155,142954.0
2025-04-01,49.145,49.155,49.145,49.155,208759.0
2025-04-02,49.155,49.165,49.155,49.165,91685.0
2025-04-03,49.165,49.165,49.155,49.155,161147.0
2025-04-04,49.165,49.175,49.165,49.175,230330.0
2025-04-07,49.175,49.185,49.175,49.175,302363.0
2025-04-08,49.175,49.185,49.175,49.185,152235.0
2025-04-09,49.195,49.195,49.175,49.195,240355.0
2025-04-10,49.195,49.195,49.185,49.195,103850.0
2025-04-11,49.205,49.215,49.195,49.205,213877.0
2025-04-14,49.205,49.215,49.205,49.215,178863.0
2025-04-15,49.205,49.215,49.205,49.215,138775.0
2025-04-16,49.205,49.225,49.205,49.225,179092.0
2025-04-17,49.215,49.245,49.215,49.245,141123.0
2025-04-21,49.245,49.245,49.235,49.235,126421.0
2025-04-22,49.235,49.245,49.235,49.235,90485.0
2025-04-23,49.235,49.245,49.235,49.245,117588.0
2025-04-24,49.235,49.245,49.235,49.245,144886.0
2025-04-25,49.255,49.265,49.245,49.265,259553.0
2025-04-28,49.285,49.285,49.255,49.265,253639.0
2025-04-29,49.265,49.265,49.255,49.265,113986.0
2025-04-30,49.275,49.275,49.265,49.275,103944.0
2025-05-01,49.275,49.275,49.265,49.275,145454.0
2025-05-02,49.275,49.285,49.275,49.285,220143.0
2025-05-05,49.295,49.295,49.285,49.285,252705.0
2025-05-06,49.295,49.295,49.285,49.295,69892.0
2025-05-07,49.295,49.295,49.285,49.295,114722.0
2025-05-08,49.295,49.305,49.295,49.305,124335.0
2025-05-09,49.305,49.315,49.305,49.315,102336.0
2025-05-12,49.315,49.315,49.305,49.315,115141.0
2025-05-13,49.315,49.325,49.315,49.315,281421.0
2025-05-14,49.325,49.325,49.315,49.325,92449.0
2025-05-15,49.315,49.325,49.315,49.325,135057.0
2025-05-16,49.335,49.355,49.325,49.335,270025.0
2025-05-20,49.345,49.355,49.345,49.345,187300.0
2025-05-21,49.355,49.355,49.345,49.345,150214.0
2025-05-22,49.355,49.355,49.345,49.355,177627.0
2025-05-23,49.365,49.365,49.345,49.355,193566.0
2025-05-26,49.365,49.365,49.355,49.365,73055.0
2025-05-27,49.365,49.375,49.365,49.375,102758.0
2025-05-28,49.375,49.375,49.365,49.365,118318.0
2025-05-29,49.385,49.385,49.375,49.375,103543.0
2025-05-30,49.385,49.385,49.375,49.385,154781.0
2025-06-02,49.405,49.415,49.385,49.395,280091.0
2025-06-03,49.395,49.405,49.385,49.405,235108.0
2025-06-04,49.395,49.405,49.395,49.405,79917.0
2025-06-05,49.405,49.405,49.395,49.405,87803.0
2025-06-06,49.415,49.425,49.405,49.415,139455.0
2025-06-09,49.415,49.425,49.415,49.415,102325.0
2025-06-10,49.415,49.425,49.415,49.425,135395.0
2025-06-11,49.415,49.425,49.415,49.425,78469.0
2025-06-12,49.425,49.435,49.425,49.435,218828.0
2025-06-13,49.415,49.445,49.415,49.445,100972.0
2025-06-16,49.435,49.445,49.435,49.445,128512.0
2025-06-17,49.445,49.455,49.445,49.445,81190.0
2025-06-18,49.445,49.455,49.445,49.455,93694.0
2025-06-19,49.455,49.455,49.445,49.455,73463.0
2025-06-20,49.465,49.475,49.465,49.465,122078.0
2025-06-23,49.475,49.475,49.465,49.465,111972.0
2025-06-24,49.465,49.485,49.465,49.465,286839.0
2025-06-25,49.485,49.485,49.475,49.485,241859.0
2025-06-26,49.485,49.485,49.475,49.485,140015.0
2025-06-27,49.495,49.495,49.485,49.495,114775.0
2025-06-30,49.505,49.505,49.495,49.505,139369.0
2025-07-02,49.505,49.515,49.495,49.505,165406.0
2025-07-03,49.505,49.515,49.505,49.515,89131.0
2025-07-04,49.505,49.515,49.505,49.515,78913.0
2025-07-07,49.525,49.535,49.525,49.525,113926.0
2025-07-08,49.525,49.535,49.515,49.525,133529.0
2025-07-09,49.525,49.535,49.525,49.535,146481.0
2025-07-10,49.535,49.535,49.525,49.535,70989.0
2025-07-11,49.535,49.555,49.535,49.545,112591.0
2025-07-14,49.555,49.565,49.545,49.555,99738.0
2025-07-15,49.555,49.555,49.545,49.555,74303.0
2025-07-16,49.555,49.565,49.555,49.555,93053.0
2025-07-17,49.565,49.565,49.555,49.565,58432.0
2025-07-18,49.565,49.575,49.565,49.575,53070.0
2025-07-21,49.575,49.575,49.565,49.575,111038.0
2025-07-22,49.585,49.585,49.575,49.575,66389.0
2025-07-23,49.585,49.585,49.575,49.585,60993.0
2025-07-24,49.575,49.595,49.575,49.595,121200.0
2025-07-25,49.595,49.605,49.595,49.595,196064.0
2025-07-28,49.605,49.605,49.595,49.595,206230.0
2025-07-29,49.605,49.605,49.595,49.605,159188.0
2025-07-30,49.605,49.615,49.605,49.605,98870.0
2025-07-31,49.615,49.615,49.605,49.615,204786.0
2025-08-01,49.615,49.625,49.615,49.625,252357.0
2025-08-05,49.635,49.635,49.625,49.635,90721.0
2025-08-06,49.635,49.635,49.625,49.635,159490.0
2025-08-07,49.645,49.645,49.635,49.635,116377.0
2025-08-08,49.635,49.645,49.635,49.645,125295.0
2025-08-11,49.655,49.655,49.645,49.655,68133.0
2025-08-12,49.645,49.655,49.645,49.655,109000.0
2025-08-13,49.655,49.665,49.655,49.655,145746.0
2025-08-14,49.665,49.665,49.655,49.665,97402.0
2025-08-15,49.675,49.675,49.665,49.675,63902.0
2025-08-18,49.685,49.685,49.675,49.675,197414.0
2025-08-19,49.685,49.685,49.675,49.685,73681.0
2025-08-20,49.685,49.685,49.675,49.685,103957.0
2025-08-21,49.695,49.695,49.685,49.695,123774.0
2025-08-22,49.695,49.705,49.695,49.695,139582.0
2025-08-25,49.695,49.705,49.695,49.705,235639.0
2025-08-26,49.71,49.71,49.7,49.71,360508.0
2025-08-27,49.7,49.71,49.7,49.71,142328.0
2025-08-28,49.71,49.72,49.71,49.72,88509.0
2025-08-29,49.72,49.73,49.72,49.73,166496.0
2025-09-02,49.73,49.74,49.73,49.73,106950.0
2025-09-03,49.74,49.74,49.73,49.73,113791.0
2025-09-04,49.73,49.74,49.73,49.74,112545.0
2025-09-05,49.75,49.75,49.74,49.75,184085.0
2025-09-08,49.75,49.76,49.75,49.75,166831.0
2025-09-09,49.75,49.76,49.75,49.76,97730.0
2025-09-10,49.77,49.77,49.75,49.76,240977.0
2025-09-11,49.76,49.77,49.76,49.76,106422.0
2025-09-12,49.77,49.78,49.77,49.78,110088.0
2025-09-15,49.77,49.78,49.77,49.78,115225.0
2025-09-16,49.78,49.79,49.78,49.78,148121.0
2025-09-17,49.79,49.79,49.78,49.79,44954.0
2025-09-18,49.78,49.79,49.78,49.79,104076.0
2025-09-19,49.8,49.8,49.79,49.8,81926.0
2025-09-22,49.8,49.8,49.79,49.8,130038.0
2025-09-23,49.8,49.81,49.8,49.81,179976.0
2025-09-24,49.815,49.815,49.805,49.815,161036.0
2025-09-25,49.805,49.815,49.805,49.815,76779.0
2025-09-26,49.815,49.825,49.815,49.825,108896.0
2025-09-29,49.835,49.835,49.825,49.835,153681.0
2025-09-30,49.825,49.835,49.825,49.825,90050.0
2025-10-01,49.825,49.835,49.825,49.835,74853.0
2025-10-02,49.835,49.845,49.835,49.835,101287.0
2025-10-03,49.845,49.855,49.845,49.855,78729.0
2025-10-06,49.845,49.855,49.845,49.845,102765.0
2025-10-07,49.855,49.855,49.845,49.855,114169.0
2025-10-08,49.855,49.865,49.855,49.855,96054.0
2025-10-09,49.855,49.865,49.855,49.865,130890.0
2025-10-10,49.865,49.875,49.865,49.875,132039.0
2025-10-14,49.885,49.885,49.875,49.885,114336.0
2025-10-15,49.875,49.885,49.875,49.885,93015.0
2025-10-16,49.885,49.895,49.875,49.885,223688.0
2025-10-17,49.895,49.905,49.885,49.905,196621.0
2025-10-20,49.905,49.905,49.895,49.905,141178.0
2025-10-21,49.895,49.905,49.895,49.905,109054.0
2025-10-22,49.905,49.915,49.905,49.905,203397.0
2025-10-23,49.905,49.915,49.905,49.915,63704.0
2025-10-24,49.915,49.925,49.915,49.925,112491.0
2025-10-27,49.925,49.925,49.915,49.925,165883.0
2025-10-28,49.935,49.935,49.925,49.935,170214.0
2025-10-29,49.935,49.935,49.925,49.935,213188.0
2025-10-30,49.935,49.945,49.925,49.945,176697.0
2025-10-31,49.955,49.955,49.935,49.945,112565.0
2025-11-03,49.955,49.955,49.945,49.945,99446.0
2025-11-04,49.955,49.955,49.945,49.955,184074.0
2025-11-05,49.965,49.965,49.955,49.955,124829.0
2025-11-06,49.965,49.965,49.955,49.955,89689.0
2025-11-07,49.975,49.975,49.965,49.975,444476.0
2025-11-10,49.985,49.985,49.965,49.975,326484.0
2025-11-11,49.985,49.985,49.975,49.975,100893.0
2025-11-12,49.985,49.985,49.975,49.985,90869.0
2025-11-13,49.985,49.985,49.975,49.985,79649.0
2025-11-14,49.995,49.995,49.985,49.995,163561.0
2025-11-17,50.005,50.005,49.995,49.995,137087.0
2025-11-18,50.005,50.005,49.995,49.995,132874.0
2025-11-19,50.01,50.01,50.0,50.01,135190.0
2025-11-20,50.01,50.01,50.0,50.01,156457.0
2025-11-21,50.01,50.02,50.01,50.02,147641.0
2025-11-24,50.03,50.03,50.02,50.02,231668.0
2025-11-25,50.02,50.03,50.02,50.02,71590.0
2025-11-26,50.02,50.03,50.02,50.03,96924.0