Date,Open,High,Low,Close,Volume
2014-06-20,39.195,39.205,39.195,39.195,1421.0
2014-06-23,39.205,39.205,39.195,39.2,50683.0
2014-06-24,39.205,39.205,39.195,39.205,2854.0
2014-06-25,39.195,39.205,39.195,39.2,363.0
2014-06-26,39.195,39.21,39.195,39.205,830.0
2014-06-27,39.205,39.21,39.205,39.205,2772.0
2014-06-30,39.215,39.215,39.21,39.215,5279.0
2014-07-02,39.21,39.215,39.21,39.21,903.0
2014-07-03,39.215,39.215,39.21,39.215,3107.0
2014-07-04,39.225,39.225,39.215,39.22,2442.0
2014-07-07,39.225,39.225,39.215,39.215,6637.0
2014-07-08,39.225,39.225,39.215,39.22,3803.0
2014-07-09,39.215,39.225,39.215,39.22,838.0
2014-07-10,39.225,39.23,39.215,39.225,40397.0
2014-07-11,39.225,39.23,39.225,39.23,7827.0
2014-07-14,39.23,39.23,39.225,39.23,1058.0
2014-07-15,39.23,39.23,39.225,39.23,3118.0
2014-07-16,39.225,39.23,39.225,39.23,899.0
2014-07-17,39.23,39.24,39.23,39.235,1584.0
2014-07-18,39.24,39.24,39.23,39.23,1556.0
2014-07-21,39.24,39.24,39.23,39.235,1497.0
2014-07-22,39.24,39.25,39.24,39.245,1363.0
2014-07-23,39.25,39.25,39.24,39.24,1760.0
2014-07-24,39.24,39.25,39.24,39.245,2165.0
2014-07-25,39.25,39.255,39.25,39.25,52041.0
2014-07-28,39.25,39.255,39.25,39.25,739.0
2014-07-29,39.255,39.255,39.25,39.25,1476.0
2014-07-30,39.255,39.255,39.25,39.25,6464.0
2014-07-31,39.26,39.26,39.25,39.255,10609.0
2014-08-01,39.26,39.26,39.25,39.26,1132.0
2014-08-05,39.27,39.27,39.26,39.27,2062.0
2014-08-06,39.26,39.27,39.26,39.265,1479.0
2014-08-07,39.27,39.27,39.26,39.26,1324.0
2014-08-08,39.27,39.275,39.27,39.27,7319.0
2014-08-11,39.275,39.275,39.27,39.27,1877.0
2014-08-12,39.27,39.275,39.27,39.27,5855.0
2014-08-13,39.27,39.275,39.27,39.275,1064.0
2014-08-14,39.27,39.275,39.27,39.27,2661.0
2014-08-15,39.275,39.285,39.275,39.275,1362.0
2014-08-18,39.275,39.285,39.275,39.28,1348.0
2014-08-19,39.285,39.285,39.275,39.28,1075.0
2014-08-20,39.285,39.285,39.275,39.275,510.0
2014-08-21,39.29,39.29,39.285,39.285,8669.0
2014-08-22,39.29,39.29,39.285,39.29,1921.0
2014-08-25,39.29,39.29,39.285,39.29,1434.0
2014-08-26,39.285,39.29,39.285,39.29,1496.0
2014-08-27,39.29,39.3,39.29,39.295,2127.0
2014-08-28,39.29,39.3,39.29,39.295,643.0
2014-08-29,39.305,39.305,39.295,39.305,3416.0
2014-09-02,39.305,39.305,39.295,39.295,674.0
2014-09-03,39.305,39.305,39.295,39.305,995.0
2014-09-04,39.31,39.31,39.305,39.305,1248.0
2014-09-05,39.305,39.31,39.305,39.31,2212.0
2014-09-08,39.305,39.31,39.305,39.31,1517.0
2014-09-09,39.31,39.32,39.31,39.315,14999.0
2014-09-10,39.32,39.32,39.31,39.32,50716.0
2014-09-11,39.32,39.32,39.31,39.31,2450.0
2014-09-12,39.32,39.32,39.31,39.315,2537.0
2014-09-15,39.325,39.325,39.32,39.32,1617.0
2014-09-16,39.325,39.325,39.32,39.32,32667.0
2014-09-17,39.325,39.325,39.32,39.325,1091.0
2014-09-18,39.325,39.325,39.32,39.325,3160.0
2014-09-19,39.325,39.335,39.325,39.325,990.0
2014-09-22,39.325,39.335,39.325,39.325,18644.0
2014-09-23,39.325,39.335,39.325,39.33,1141.0
2014-09-24,39.325,39.335,39.325,39.33,4176.0
2014-09-25,39.325,39.335,39.325,39.33,1819.0
2014-09-26,39.335,39.345,39.335,39.335,1129.0
2014-09-29,39.345,39.345,39.335,39.345,9307.0
2014-09-30,39.35,39.35,39.34,39.345,869174.0
2014-10-01,39.34,39.35,39.34,39.345,1728.0
2014-10-02,39.34,39.35,39.34,39.345,2601.0
2014-10-03,39.35,39.35,39.34,39.345,884.0
2014-10-06,39.35,39.355,39.35,39.35,2979.0
2014-10-07,39.355,39.355,39.35,39.35,1613.0
2014-10-08,39.355,39.355,39.35,39.355,52897.0
2014-10-09,39.355,39.355,39.35,39.35,8284.0
2014-10-10,39.355,39.365,39.355,39.355,35335.0
2014-10-14,39.355,39.365,39.355,39.355,3243.0
2014-10-15,39.355,39.365,39.355,39.36,2086.0
2014-10-16,39.365,39.375,39.355,39.37,1318.0
2014-10-17,39.365,39.375,39.365,39.365,32806.0
2014-10-20,39.365,39.375,39.365,39.37,688.0
2014-10-21,39.365,39.375,39.365,39.375,2072.0
2014-10-22,39.38,39.38,39.375,39.375,4458.0
2014-10-23,39.375,39.38,39.375,39.375,1830.0
2014-10-24,39.375,39.38,39.375,39.375,27835.0
2014-10-27,39.39,39.39,39.38,39.385,1723.0
2014-10-28,39.38,39.39,39.38,39.385,1416.0
2014-10-29,39.38,39.39,39.38,39.385,1289.0
2014-10-30,39.38,39.39,39.38,39.385,782.0
2014-10-31,39.395,39.395,39.385,39.385,67366.0
2014-11-03,39.395,39.395,39.385,39.395,89542.0
2014-11-04,39.385,39.395,39.385,39.395,2280.0
2014-11-05,39.395,39.395,39.385,39.395,2576.0
2014-11-06,39.395,39.405,39.395,39.395,2351.0
2014-11-07,39.395,39.405,39.395,39.4,745.0
2014-11-10,39.395,39.405,39.395,39.405,34864.0
2014-11-11,39.41,39.41,39.405,39.405,280494.0
2014-11-12,39.405,39.41,39.405,39.405,1479.0
2014-11-13,39.41,39.41,39.405,39.405,704.0
2014-11-14,39.41,39.42,39.41,39.415,2578.0
2014-11-17,39.41,39.42,39.41,39.415,4855.0
2014-11-18,39.42,39.42,39.41,39.415,10737.0
2014-11-19,39.42,39.42,39.41,39.415,1148.0
2014-11-20,39.42,39.42,39.41,39.42,2276.0
2014-11-21,39.425,39.425,39.42,39.42,2448.0
2014-11-24,39.42,39.425,39.42,39.42,1196.0
2014-11-25,39.42,39.425,39.42,39.42,1345.0
2014-11-26,39.425,39.425,39.42,39.42,1506.0
2014-11-27,39.435,39.435,39.425,39.425,6408.0
2014-11-28,39.44,39.44,39.43,39.435,4477.0
2014-12-01,39.43,39.44,39.43,39.43,1382.0
2014-12-02,39.44,39.44,39.43,39.43,877.0
2014-12-03,39.44,39.44,39.43,39.44,970.0
2014-12-04,39.43,39.44,39.42,39.43,228521.0
2014-12-05,39.44,39.445,39.44,39.44,2106.0
2014-12-08,39.44,39.445,39.44,39.44,2888.0
2014-12-09,39.44,39.445,39.44,39.445,3976.0
2014-12-10,39.44,39.445,39.44,39.44,4539.0
2014-12-11,39.445,39.455,39.445,39.445,3713.0
2014-12-12,39.445,39.455,39.445,39.45,5779.0
2014-12-15,39.455,39.455,39.445,39.45,1517.0
2014-12-16,39.455,39.46,39.455,39.455,1685.0
2014-12-17,39.455,39.46,39.455,39.46,901.0
2014-12-18,39.455,39.46,39.455,39.455,3966.0
2014-12-19,39.455,39.46,39.455,39.455,5194.0
2014-12-22,39.46,39.47,39.46,39.465,2787.0
2014-12-23,39.46,39.47,39.46,39.46,801.0
2014-12-24,39.47,39.48,39.47,39.47,1276.0
2014-12-29,39.48,39.48,39.47,39.475,3198.0
2014-12-30,39.47,39.48,39.47,39.475,458.0
2014-12-31,39.48,39.48,39.47,39.48,16699.0
2015-01-02,39.485,39.485,39.48,39.485,359.0
2015-01-05,39.485,39.485,39.48,39.485,1815.0
2015-01-06,39.485,39.485,39.48,39.48,8359.0
2015-01-07,39.48,39.485,39.48,39.485,2174.0
2015-01-08,39.485,39.495,39.485,39.49,3654.0
2015-01-09,39.485,39.495,39.485,39.495,3106.0
2015-01-12,39.485,39.495,39.485,39.495,3565.0
2015-01-13,39.495,39.505,39.495,39.5,5270.0
2015-01-14,39.495,39.505,39.495,39.5,1180.0
2015-01-15,39.505,39.505,39.495,39.5,20368.0
2015-01-16,39.495,39.505,39.495,39.5,543.0
2015-01-19,39.505,39.51,39.505,39.505,2752.0
2015-01-20,39.505,39.51,39.505,39.505,1498.0
2015-01-21,39.51,39.51,39.505,39.51,2838.0
2015-01-22,39.505,39.51,39.505,39.505,2874.0
2015-01-23,39.51,39.52,39.51,39.52,603.0
2015-01-26,39.51,39.52,39.51,39.515,4121.0
2015-01-27,39.51,39.52,39.51,39.52,6039.0
2015-01-28,39.51,39.52,39.51,39.52,958.0
2015-01-29,39.51,39.52,39.51,39.52,1824.0
2015-01-30,39.53,39.53,39.52,39.52,6844.0
2015-02-02,39.53,39.53,39.52,39.52,2833.0
2015-02-03,39.53,39.53,39.52,39.525,8883.0
2015-02-04,39.52,39.53,39.52,39.52,920.0
2015-02-05,39.53,39.53,39.52,39.525,6838.0
2015-02-06,39.53,39.535,39.53,39.535,1558.0
2015-02-09,39.535,39.535,39.53,39.535,2908.0
2015-02-10,39.535,39.535,39.53,39.535,1418.0
2015-02-11,39.53,39.535,39.53,39.535,918.0
2015-02-12,39.53,39.535,39.53,39.535,4485.0
2015-02-13,39.535,39.545,39.535,39.54,3159.0
2015-02-17,39.535,39.545,39.535,39.54,8285.0
2015-02-18,39.535,39.545,39.535,39.545,15476.0
2015-02-19,39.545,39.545,39.535,39.545,15369.0
2015-02-20,39.555,39.555,39.545,39.555,1421.0
2015-02-23,39.555,39.555,39.545,39.55,1694.0
2015-02-24,39.545,39.555,39.545,39.545,47582.0
2015-02-25,39.555,39.555,39.545,39.55,2229.0
2015-02-26,39.545,39.555,39.535,39.545,53359.0
2015-02-27,39.56,39.56,39.55,39.555,7760.0
2015-03-02,39.55,39.56,39.55,39.56,6340.0
2015-03-03,39.56,39.56,39.55,39.555,1672.0
2015-03-04,39.55,39.56,39.55,39.555,1294.0
2015-03-05,39.55,39.56,39.55,39.56,6283.0
2015-03-06,39.56,39.57,39.56,39.56,901.0
2015-03-09,39.57,39.57,39.56,39.57,3304.0
2015-03-10,39.565,39.57,39.56,39.57,2799.0
2015-03-11,39.57,39.57,39.56,39.57,1057.0
2015-03-12,39.57,39.575,39.57,39.575,1279.0
2015-03-13,39.575,39.575,39.57,39.575,1029.0
2015-03-16,39.575,39.575,39.57,39.575,19626.0
2015-03-17,39.57,39.575,39.57,39.575,1820.0
2015-03-18,39.575,39.575,39.57,39.57,4114.0
2015-03-19,39.575,39.585,39.575,39.575,1268.0
2015-03-20,39.585,39.585,39.575,39.575,1528.0
2015-03-23,39.585,39.585,39.575,39.58,3810.0
2015-03-24,39.575,39.585,39.575,39.585,1059.0
2015-03-25,39.585,39.59,39.585,39.585,578.0
2015-03-26,39.585,39.59,39.585,39.59,7488.0
2015-03-27,39.585,39.59,39.585,39.585,2181.0
2015-03-30,39.59,39.59,39.585,39.585,647.0
2015-03-31,39.595,39.595,39.59,39.595,20624.0
2015-04-01,39.595,39.595,39.59,39.59,38027.0
2015-04-02,39.595,39.595,39.59,39.595,1316.0
2015-04-06,39.605,39.605,39.595,39.6,1947.0
2015-04-07,39.595,39.605,39.595,39.6,165.0
2015-04-08,39.605,39.605,39.595,39.6,563.0
2015-04-09,39.605,39.605,39.595,39.6,1517.0
2015-04-10,39.605,39.605,39.595,39.6,264.0
2015-04-13,39.605,39.615,39.605,39.605,6133.0
2015-04-14,39.605,39.615,39.605,39.605,1264.0
2015-04-15,39.605,39.615,39.605,39.61,15551.0
2015-04-16,39.615,39.615,39.61,39.61,212.0
2015-04-17,39.615,39.62,39.615,39.615,4094.0
2015-04-20,39.62,39.62,39.615,39.615,3046.0
2015-04-21,39.615,39.62,39.615,39.615,1515.0
2015-04-22,39.615,39.62,39.615,39.615,1462.0
2015-04-23,39.62,39.62,39.615,39.615,284.0
2015-04-24,39.62,39.63,39.62,39.625,1374.0
2015-04-27,39.62,39.63,39.62,39.63,41709.0
2015-04-28,39.62,39.63,39.62,39.62,20867.0
2015-04-29,39.62,39.63,39.62,39.63,14313.0
2015-04-30,39.625,39.635,39.625,39.635,1283.0
2015-05-01,39.635,39.635,39.625,39.635,2674.0
2015-05-04,39.635,39.635,39.625,39.63,15002.0
2015-05-05,39.63,39.635,39.625,39.63,315.0
2015-05-06,39.635,39.635,39.625,39.63,2870.0
2015-05-07,39.635,39.64,39.635,39.64,432.0
2015-05-08,39.64,39.64,39.635,39.64,8981.0
2015-05-11,39.64,39.64,39.635,39.64,4280.0
2015-05-12,39.64,39.64,39.635,39.64,5478.0
2015-05-13,39.64,39.65,39.64,39.64,236.0
2015-05-14,39.64,39.65,39.64,39.64,403.0
2015-05-15,39.65,39.65,39.64,39.64,473.0
2015-05-19,39.64,39.65,39.64,39.65,21898.0
2015-05-20,39.66,39.66,39.65,39.655,636.0
2015-05-21,39.65,39.66,39.65,39.65,687.0
2015-05-22,39.66,39.66,39.65,39.65,255.0
2015-05-25,39.65,39.65,39.65,39.65,97.0
2015-05-26,39.665,39.665,39.65,39.66,1313927.0
2015-05-27,39.665,39.665,39.66,39.66,845071.0
2015-05-28,39.66,39.665,39.66,39.665,1210.0
2015-05-29,39.67,39.67,39.665,39.665,5239.0
2015-06-01,39.67,39.67,39.66,39.66,1974.0
2015-06-02,39.66,39.67,39.66,39.66,475.0
2015-06-03,39.67,39.67,39.66,39.67,1508.0
2015-06-04,39.66,39.67,39.66,39.67,1194.0
2015-06-05,39.67,39.675,39.67,39.675,414271.0
2015-06-08,39.67,39.675,39.67,39.675,236.0
2015-06-09,39.675,39.675,39.675,39.675,201.0
2015-06-10,39.67,39.675,39.67,39.675,608.0
2015-06-11,39.675,39.675,39.675,39.675,353.0
2015-06-12,39.675,39.685,39.675,39.685,2278.0
2015-06-15,39.685,39.685,39.675,39.685,4032.0
2015-06-16,39.675,39.685,39.675,39.685,4048.0
2015-06-17,39.685,39.685,39.675,39.685,308.0
2015-06-18,39.69,39.695,39.685,39.69,1598.0
2015-06-19,39.685,39.695,39.685,39.695,2414.0
2015-06-22,39.695,39.695,39.695,39.695,624.0
2015-06-23,39.685,39.695,39.685,39.695,29821.0
2015-06-24,39.695,39.7,39.695,39.695,22151.0
2015-06-25,39.695,39.7,39.695,39.695,261.0
2015-06-26,39.7,39.7,39.695,39.695,236.0
2015-06-29,39.695,39.7,39.695,39.7,1389.0
2015-06-30,39.705,39.74,39.7,39.74,474.0
2015-07-02,39.7,39.705,39.7,39.705,1827.0
2015-07-03,39.715,39.715,39.705,39.715,73492.0
2015-07-06,39.705,39.715,39.705,39.705,1067.0
2015-07-07,39.705,39.715,39.705,39.715,5980.0
2015-07-08,39.715,39.715,39.705,39.715,7146.0
2015-07-09,39.715,39.715,39.705,39.715,437.0
2015-07-10,39.715,39.725,39.715,39.715,8602.0
2015-07-13,39.725,39.725,39.715,39.715,16989.0
2015-07-14,39.715,39.725,39.715,39.725,1436.0
2015-07-15,39.725,39.725,39.725,39.725,2751.0
2015-07-16,39.725,39.725,39.715,39.725,6844.0
2015-07-17,39.725,39.73,39.725,39.725,10287.0
2015-07-20,39.725,39.73,39.725,39.73,12635.0
2015-07-21,39.73,39.73,39.725,39.73,6282.0
2015-07-22,39.73,39.73,39.725,39.725,3177.0
2015-07-23,39.73,39.73,39.725,39.73,8712.0
2015-07-24,39.74,39.74,39.73,39.74,15365.0
2015-07-27,39.73,39.74,39.73,39.74,3805.0
2015-07-28,39.73,39.74,39.73,39.74,6130.0
2015-07-29,39.74,39.74,39.73,39.74,1419.0
2015-07-30,39.74,39.74,39.73,39.74,14885.0
2015-07-31,39.74,39.745,39.735,39.745,37458.0
2015-08-04,39.735,39.745,39.735,39.745,5269.0
2015-08-05,39.745,39.745,39.735,39.745,14518.0
2015-08-06,39.745,39.75,39.745,39.75,79975.0
2015-08-07,39.745,39.75,39.745,39.75,337.0
2015-08-10,39.745,39.75,39.745,39.745,6884.0
2015-08-11,39.745,39.75,39.745,39.75,2825.0
2015-08-12,39.745,39.75,39.745,39.75,996.0
2015-08-13,39.75,39.76,39.75,39.76,33045.0
2015-08-14,39.75,39.76,39.75,39.76,3308.0
2015-08-17,39.75,39.76,39.75,39.75,1230.0
2015-08-18,39.76,39.76,39.76,39.76,12766.0
2015-08-19,39.75,39.76,39.75,39.76,18018.0
2015-08-20,39.75,39.76,39.75,39.76,19124.0
2015-08-21,39.76,39.77,39.76,39.77,3849.0
2015-08-24,39.76,39.77,39.76,39.77,8743.0
2015-08-25,39.77,39.77,39.76,39.77,14239.0
2015-08-26,39.76,39.77,39.76,39.77,1969.0
2015-08-27,39.76,39.77,39.76,39.77,6231.0
2015-08-28,39.77,39.775,39.77,39.77,1455.0
2015-08-31,39.77,39.78,39.77,39.775,4862.0
2015-09-01,39.775,39.78,39.77,39.775,274.0
2015-09-02,39.77,39.78,39.77,39.775,1852.0
2015-09-03,39.77,39.78,39.77,39.78,52087.0
2015-09-04,39.78,39.785,39.78,39.78,4343.0
2015-09-08,39.78,39.785,39.78,39.785,3304.0
2015-09-09,39.785,39.785,39.78,39.785,2369.0
2015-09-10,39.78,39.785,39.78,39.785,6353.0
2015-09-11,39.785,39.785,39.78,39.785,11614.0
2015-09-14,39.785,39.795,39.785,39.795,5592.0
2015-09-15,39.79,39.805,39.785,39.79,55686.0
2015-09-16,39.795,39.795,39.79,39.79,25759.0
2015-09-17,39.785,39.795,39.785,39.79,2392.0
2015-09-18,39.785,39.795,39.785,39.795,10378.0
2015-09-21,39.795,39.795,39.795,39.795,7765.0
2015-09-22,39.795,39.805,39.795,39.8,1146.0
2015-09-23,39.795,39.805,39.795,39.8,556.0
2015-09-24,39.805,39.805,39.805,39.805,414.0
2015-09-25,39.795,39.805,39.795,39.805,1086.0
2015-09-28,39.795,39.805,39.795,39.805,74036.0
2015-09-29,39.805,39.81,39.805,39.805,6699.0
2015-09-30,39.81,39.81,39.805,39.81,23494.0
2015-10-01,39.81,39.81,39.805,39.805,49103.0
2015-10-02,39.805,39.81,39.805,39.81,49940.0
2015-10-05,39.81,39.81,39.805,39.81,5114.0
2015-10-06,39.805,39.81,39.805,39.81,2374.0
2015-10-07,39.81,39.82,39.81,39.81,14553.0
2015-10-08,39.81,39.82,39.81,39.82,25091.0
2015-10-09,39.82,39.82,39.81,39.82,57766.0
2015-10-13,39.82,39.82,39.81,39.82,72765.0
2015-10-14,39.81,39.82,39.81,39.815,21261.0
2015-10-15,39.83,39.83,39.82,39.82,8456.0
2015-10-16,39.825,39.83,39.82,39.825,189.0
2015-10-19,39.82,39.83,39.82,39.825,4034.0
2015-10-20,39.82,39.83,39.82,39.82,5688.0
2015-10-21,39.83,39.83,39.82,39.83,151663.0
2015-10-22,39.83,39.835,39.83,39.83,253.0
2015-10-23,39.83,39.835,39.83,39.83,67120.0
2015-10-26,39.83,39.835,39.83,39.83,2352.0
2015-10-27,39.83,39.835,39.83,39.83,60316.0
2015-10-28,39.835,39.835,39.83,39.835,5049.0
2015-10-29,39.835,39.835,39.83,39.835,1175.0
2015-10-30,39.845,39.845,39.835,39.835,1898.0
2015-11-02,39.845,39.845,39.835,39.835,2208.0
2015-11-03,39.835,39.845,39.835,39.845,70593.0
2015-11-04,39.845,39.845,39.835,39.84,1022.0
2015-11-05,39.835,39.845,39.835,39.835,387.0
2015-11-06,39.845,39.85,39.845,39.845,711.0
2015-11-09,39.845,39.85,39.845,39.85,72854.0
2015-11-10,39.85,39.85,39.845,39.85,768.0
2015-11-11,39.85,39.85,39.845,39.85,1250.0
2015-11-12,39.85,39.85,39.845,39.85,15972.0
2015-11-13,39.85,39.86,39.85,39.86,3051.0
2015-11-16,39.855,39.86,39.85,39.85,9383.0
2015-11-17,39.85,39.86,39.85,39.85,648.0
2015-11-18,39.85,39.86,39.85,39.86,2613.0
2015-11-19,39.855,39.86,39.85,39.86,1212.0
2015-11-20,39.87,39.87,39.86,39.87,631.0
2015-11-23,39.86,39.87,39.86,39.865,8342.0
2015-11-24,39.87,39.87,39.86,39.86,2237.0
2015-11-25,39.86,39.87,39.86,39.86,572.0
2015-11-26,39.86,39.87,39.86,39.86,661.0
2015-11-27,39.87,39.875,39.87,39.87,77675.0
2015-11-30,39.88,39.88,39.87,39.875,2207.0
2015-12-01,39.87,39.88,39.87,39.87,74504.0
2015-12-02,39.88,39.88,39.87,39.87,4720.0
2015-12-03,39.88,39.88,39.875,39.875,880.0
2015-12-04,39.88,39.88,39.87,39.875,1264.0
2015-12-07,39.88,39.88,39.87,39.88,7410.0
2015-12-08,39.88,39.885,39.88,39.88,2049.0
2015-12-09,39.88,39.885,39.88,39.88,219.0
2015-12-10,39.88,39.885,39.88,39.885,1310.0
2015-12-11,39.885,39.885,39.88,39.885,1049.0
2015-12-14,39.885,39.885,39.88,39.885,16993.0
2015-12-15,39.885,39.895,39.885,39.895,66043.0
2015-12-16,39.885,39.895,39.885,39.895,18309.0
2015-12-17,39.885,39.895,39.885,39.885,223290.0
2015-12-18,39.895,39.895,39.885,39.895,1885.0
2015-12-21,39.895,39.895,39.885,39.895,716164.0
2015-12-22,39.9,39.9,39.895,39.9,1254.0
2015-12-23,39.9,39.9,39.895,39.9,9070.0
2015-12-24,39.9,39.9,39.9,39.9,650.0
2015-12-29,39.9,39.9,39.895,39.9,3324.0
2015-12-30,39.91,39.91,39.9,39.905,6662.0
2015-12-31,39.91,39.91,39.905,39.91,888.0
2016-01-04,39.91,39.91,39.905,39.905,5787.0
2016-01-05,39.91,39.91,39.905,39.905,2977.0
2016-01-06,39.905,39.91,39.905,39.91,3480.0
2016-01-07,39.91,39.91,39.905,39.91,2396.0
2016-01-08,39.91,39.92,39.91,39.91,64665.0
2016-01-11,39.92,39.92,39.91,39.91,1076.0
2016-01-12,39.92,39.92,39.91,39.915,1543.0
2016-01-13,39.91,39.92,39.91,39.92,72435.0
2016-01-14,39.92,39.92,39.91,39.92,4811.0
2016-01-15,39.92,39.925,39.92,39.92,658.0
2016-01-18,39.925,39.925,39.92,39.92,1188.0
2016-01-19,39.925,39.925,39.92,39.925,158375.0
2016-01-20,39.92,39.925,39.92,39.925,1769.0
2016-01-21,39.92,39.925,39.92,39.925,2201.0
2016-01-22,39.925,39.935,39.925,39.925,6903.0
2016-01-25,39.925,39.935,39.925,39.935,76378.0
2016-01-26,39.935,39.935,39.925,39.935,34755.0
2016-01-27,39.925,39.935,39.925,39.935,5327.0
2016-01-28,39.93,39.935,39.925,39.935,5092.0
2016-01-29,39.94,39.94,39.935,39.935,13543.0
2016-02-01,39.935,39.94,39.935,39.94,4909.0
2016-02-02,39.935,39.94,39.935,39.94,1786.0
2016-02-03,39.94,39.94,39.935,39.94,32156.0
2016-02-04,39.94,39.94,39.935,39.935,59046.0
2016-02-05,39.94,39.95,39.94,39.945,18455.0
2016-02-08,39.95,39.95,39.945,39.945,41607.0
2016-02-09,39.95,39.95,39.94,39.95,3203.0
2016-02-10,39.94,39.95,39.94,39.94,1807.0
2016-02-11,39.95,39.95,39.94,39.945,5726.0
2016-02-12,39.96,39.96,39.955,39.955,3043.0
2016-02-16,39.96,39.96,39.95,39.96,27859.0
2016-02-17,39.95,39.96,39.95,39.96,105053.0
2016-02-18,39.96,39.96,39.95,39.96,1381.0
2016-02-19,39.96,39.965,39.96,39.96,2954.0
2016-02-22,39.965,39.965,39.96,39.96,2074.0
2016-02-23,39.96,39.965,39.96,39.96,4686.0
2016-02-24,39.96,39.965,39.96,39.96,72470.0
2016-02-25,39.965,39.965,39.96,39.96,2411.0
2016-02-26,39.965,39.975,39.965,39.965,62053.0
2016-02-29,39.975,39.975,39.965,39.97,11329.0
2016-03-01,39.975,39.975,39.965,39.965,6316.0
2016-03-02,39.975,39.975,39.965,39.965,4782.0
2016-03-03,39.965,39.975,39.965,39.975,14227.0
2016-03-04,39.975,39.975,39.965,39.975,81957.0
2016-03-07,39.985,39.985,39.975,39.985,7565.0
2016-03-08,39.975,39.985,39.975,39.975,5588.0
2016-03-09,39.985,39.985,39.975,39.975,8252.0
2016-03-10,39.985,39.985,39.975,39.98,2940.0
2016-03-11,39.985,39.985,39.975,39.985,10324.0
2016-03-14,39.985,39.985,39.975,39.985,11770.0
2016-03-15,39.985,39.99,39.985,39.985,15025.0
2016-03-16,39.985,39.99,39.985,39.985,13827.0
2016-03-17,39.99,39.99,39.985,39.985,8955.0
2016-03-18,39.99,39.99,39.985,39.99,65889.0
2016-03-21,39.99,39.99,39.985,39.99,4334.0
2016-03-22,39.99,40.0,39.99,39.995,12878.0
2016-03-23,39.99,40.0,39.99,39.995,26326.0
2016-03-24,40.0,40.0,39.99,39.995,1139.0
2016-03-28,39.99,39.995,39.99,39.995,4457.0
2016-03-29,39.99,40.0,39.99,40.0,17873.0
2016-03-30,40.0,40.005,40.0,40.0,42396.0
2016-03-31,40.01,40.01,40.0,40.0,29665.0
2016-04-01,40.0,40.01,40.0,40.005,4452.0
2016-04-04,40.0,40.01,40.0,40.0,9074.0
2016-04-05,40.01,40.01,40.0,40.005,52438.0
2016-04-06,40.01,40.01,40.0,40.005,97474.0
2016-04-07,40.0,40.01,40.0,40.0,1319.0
2016-04-08,40.015,40.015,40.01,40.01,26602.0
2016-04-11,40.01,40.015,40.01,40.01,11488.0
2016-04-12,40.015,40.015,40.01,40.015,54881.0
2016-04-13,40.01,40.015,40.01,40.015,53770.0
2016-04-14,40.015,40.015,40.01,40.015,261752.0
2016-04-15,40.025,40.025,40.015,40.015,7940.0
2016-04-18,40.025,40.025,40.015,40.025,1936.0
2016-04-19,40.015,40.025,40.015,40.02,7943.0
2016-04-20,40.025,40.025,40.015,40.025,36236.0
2016-04-21,40.025,40.025,40.015,40.02,4818.0
2016-04-22,40.025,40.035,40.025,40.03,324697.0
2016-04-25,40.035,40.035,40.025,40.025,53517.0
2016-04-26,40.035,40.035,40.025,40.03,52622.0
2016-04-27,40.035,40.035,40.025,40.03,52096.0
2016-04-28,40.025,40.035,40.025,40.03,8742.0
2016-04-29,40.04,40.04,40.03,40.03,3425.0
2016-05-02,40.04,40.04,40.03,40.035,8842.0
2016-05-03,40.03,40.04,40.03,40.035,8855.0
2016-05-04,40.04,40.04,40.03,40.035,4767.0
2016-05-05,40.03,40.04,40.03,40.035,54970.0
2016-05-06,40.04,40.05,40.04,40.04,7278.0
2016-05-09,40.05,40.05,40.04,40.04,22747.0
2016-05-10,40.05,40.05,40.04,40.045,5752.0
2016-05-11,40.05,40.05,40.04,40.05,1995.0
2016-05-12,40.04,40.05,40.04,40.05,1178.0
2016-05-13,40.05,40.055,40.05,40.05,5219.0
2016-05-16,40.05,40.055,40.05,40.05,21910.0
2016-05-17,40.055,40.055,40.05,40.055,4736.0
2016-05-18,40.055,40.055,40.05,40.055,19723.0
2016-05-19,40.055,40.055,40.05,40.05,10226.0
2016-05-20,40.055,40.065,40.055,40.055,1474.0
2016-05-24,40.065,40.065,40.055,40.065,2804.0
2016-05-25,40.065,40.065,40.055,40.065,1151.0
2016-05-26,40.06,40.065,40.055,40.06,11032.0
2016-05-27,40.07,40.07,40.065,40.07,7687.0
2016-05-30,40.065,40.07,40.065,40.07,2510.0
2016-05-31,40.075,40.075,40.065,40.065,7288.0
2016-06-01,40.075,40.075,40.065,40.065,1591.0
2016-06-02,40.075,40.075,40.065,40.065,1724.0
2016-06-03,40.075,40.075,40.065,40.07,36504.0
2016-06-06,40.075,40.075,40.065,40.075,1003.0
2016-06-07,40.075,40.085,40.075,40.08,7739.0
2016-06-08,40.085,40.085,40.075,40.075,530.0
2016-06-09,40.085,40.085,40.075,40.08,2108.0
2016-06-10,40.085,40.085,40.075,40.08,2677.0
2016-06-13,40.075,40.085,40.075,40.085,14182.0
2016-06-14,40.09,40.09,40.085,40.085,10416.0
2016-06-15,40.09,40.09,40.085,40.085,1614.0
2016-06-16,40.085,40.09,40.085,40.085,7351.0
2016-06-17,40.09,40.09,40.085,40.09,28826.0
2016-06-20,40.09,40.09,40.085,40.09,4300.0
2016-06-21,40.09,40.095,40.09,40.095,2034.0
2016-06-22,40.1,40.1,40.09,40.095,2194.0
2016-06-23,40.1,40.1,40.09,40.09,14818.0
2016-06-24,40.09,40.095,40.09,40.095,3660.0
2016-06-27,40.09,40.1,40.09,40.09,29155.0
2016-06-28,40.1,40.1,40.09,40.1,14384.0
2016-06-29,40.105,40.105,40.1,40.1,57073.0
2016-06-30,40.11,40.11,40.1,40.105,8852.0
2016-07-04,40.11,40.11,40.1,40.11,6469.0
2016-07-05,40.1,40.11,40.1,40.105,7478.0
2016-07-06,40.11,40.115,40.11,40.11,2878.0
2016-07-07,40.11,40.115,40.11,40.11,4545.0
2016-07-08,40.115,40.115,40.11,40.11,14440.0
2016-07-11,40.115,40.115,40.11,40.11,2782.0
2016-07-12,40.115,40.115,40.11,40.11,12580.0
2016-07-13,40.11,40.115,40.11,40.11,59433.0
2016-07-14,40.115,40.125,40.115,40.115,36086.0
2016-07-15,40.125,40.125,40.115,40.115,1507.0
2016-07-18,40.125,40.125,40.115,40.125,2387.0
2016-07-19,40.125,40.125,40.115,40.12,7653.0
2016-07-20,40.115,40.125,40.115,40.125,11176.0
2016-07-21,40.13,40.13,40.125,40.125,4538.0
2016-07-22,40.13,40.13,40.125,40.13,6207.0
2016-07-25,40.125,40.13,40.125,40.13,689.0
2016-07-26,40.13,40.13,40.125,40.13,11252.0
2016-07-27,40.125,40.13,40.125,40.13,515.0
2016-07-28,40.13,40.14,40.13,40.13,1499.0
2016-07-29,40.14,40.14,40.135,40.135,19890.0
2016-08-02,40.135,40.14,40.135,40.135,20606.0
2016-08-03,40.14,40.14,40.135,40.14,5494.0
2016-08-04,40.135,40.14,40.135,40.14,1878.0
2016-08-05,40.14,40.15,39.75,40.14,31625.0
2016-08-08,40.14,40.15,40.14,40.145,97968.0
2016-08-09,40.15,40.15,40.14,40.145,3859.0
2016-08-10,40.145,40.15,40.14,40.145,70385.0
2016-08-11,40.14,40.15,40.14,40.15,16998.0
2016-08-12,40.155,40.155,40.15,40.155,3398.0
2016-08-15,40.155,40.155,40.15,40.155,7442.0
2016-08-16,40.155,40.155,40.15,40.15,380.0
2016-08-17,40.15,40.155,40.15,40.155,5205.0
2016-08-18,40.155,40.155,40.15,40.155,112367.0
2016-08-19,40.165,40.165,40.155,40.16,50486.0
2016-08-22,40.155,40.165,40.155,40.16,1580.0
2016-08-23,40.165,40.165,40.155,40.155,3058.0
2016-08-24,40.165,40.165,40.155,40.165,14764.0
2016-08-25,40.155,40.165,40.155,40.165,879.0
2016-08-26,40.155,40.175,40.155,40.165,12219.0
2016-08-29,40.175,40.175,40.165,40.17,25859.0
2016-08-30,40.17,40.175,40.165,40.17,50769.0
2016-08-31,40.175,40.175,40.17,40.17,18651.0
2016-09-01,40.175,40.175,40.17,40.17,22052.0
2016-09-02,40.185,40.185,40.17,40.17,79894.0
2016-09-06,40.175,40.185,40.175,40.18,8244.0
2016-09-07,40.175,40.185,40.175,40.18,39182.0
2016-09-08,40.175,40.185,40.175,40.175,6827.0
2016-09-09,40.175,40.185,40.175,40.185,12740.0
2016-09-12,40.185,40.185,40.175,40.185,599.0
2016-09-13,40.18,40.185,40.175,40.185,29979.0
2016-09-14,40.185,40.195,40.185,40.19,98561.0
2016-09-15,40.185,40.195,40.185,40.19,6341.0
2016-09-16,40.195,40.195,40.185,40.19,10777.0
2016-09-19,40.21,40.21,40.185,40.19,7846.0
2016-09-20,40.185,40.195,40.185,40.195,17708.0
2016-09-21,40.2,40.2,40.195,40.195,2417.0
2016-09-22,40.2,40.2,40.195,40.195,2432.0
2016-09-23,40.2,40.2,40.195,40.2,3488.0
2016-09-26,40.195,40.2,40.195,40.195,3483.0
2016-09-27,40.2,40.2,40.195,40.195,26098.0
2016-09-28,40.21,40.21,40.2,40.205,110587.0
2016-09-29,40.2,40.21,40.2,40.2,54620.0
2016-09-30,40.21,40.21,40.2,40.205,10169.0
2016-10-03,40.21,40.21,40.2,40.205,21545.0
2016-10-04,40.2,40.21,40.2,40.21,50834.0
2016-10-05,40.21,40.21,40.2,40.21,19558.0
2016-10-06,40.22,40.22,40.2,40.21,14563.0
2016-10-07,40.22,40.22,40.21,40.215,9047.0
2016-10-11,40.225,40.225,40.21,40.22,64335.0
2016-10-12,40.22,40.22,40.21,40.22,3810.0
2016-10-13,40.21,40.22,40.21,40.22,367.0
2016-10-14,40.22,40.225,40.22,40.22,22170.0
2016-10-17,40.22,40.225,40.22,40.22,2812.0
2016-10-18,40.22,40.225,40.22,40.225,4736.0
2016-10-19,40.225,40.225,40.22,40.225,12397.0
2016-10-20,40.225,40.225,40.22,40.225,229.0
2016-10-21,40.235,40.235,40.225,40.225,1790.0
2016-10-24,40.235,40.235,40.235,40.235,1819.0
2016-10-25,40.235,40.235,40.225,40.23,33255.0
2016-10-26,40.225,40.235,40.225,40.235,5738.0
2016-10-27,40.265,40.265,40.26,40.265,10322.0
2016-10-28,40.26,40.275,40.26,40.27,51828.0
2016-10-31,40.275,40.275,40.27,40.275,6365.0
2016-11-01,40.275,40.275,40.27,40.27,2588.0
2016-11-02,40.275,40.275,40.27,40.27,4300.0
2016-11-03,40.275,40.275,40.27,40.275,24528.0
2016-11-04,40.27,40.285,40.27,40.275,7961.0
2016-11-07,40.285,40.285,40.275,40.28,27812.0
2016-11-08,40.275,40.285,40.275,40.275,10477.0
2016-11-09,40.275,40.285,40.275,40.28,24270.0
2016-11-10,40.285,40.285,40.275,40.285,67461.0
2016-11-11,40.285,40.285,40.275,40.285,176997.0
2016-11-14,40.29,40.29,40.285,40.29,170163.0
2016-11-15,40.285,40.29,40.285,40.29,14769.0
2016-11-16,40.29,40.29,40.285,40.29,18223.0
2016-11-17,40.29,40.29,40.285,40.29,12981.0
2016-11-18,40.29,40.29,40.285,40.29,1737.0
2016-11-21,40.3,40.3,40.29,40.29,18669.0
2016-11-22,40.3,40.3,40.29,40.29,6765.0
2016-11-23,40.29,40.3,40.29,40.295,25436.0
2016-11-24,40.29,40.3,40.29,40.29,40227.0
2016-11-25,40.29,40.3,40.29,40.3,8529.0
2016-11-28,40.31,40.31,40.3,40.3,10133.0
2016-11-29,40.31,40.31,40.3,40.305,193156.0
2016-11-30,40.31,40.31,40.3,40.305,15479.0
2016-12-01,40.31,40.31,40.3,40.305,61584.0
2016-12-02,40.31,40.31,40.3,40.305,34609.0
2016-12-05,40.31,40.31,40.3,40.31,16839.0
2016-12-06,40.3,40.31,40.3,40.31,6845.0
2016-12-07,40.31,40.32,40.31,40.315,18802.0
2016-12-08,40.32,40.32,40.31,40.315,5849.0
2016-12-09,40.32,40.32,40.31,40.32,31045.0
2016-12-12,40.32,40.32,40.31,40.315,8265.0
2016-12-13,40.31,40.32,40.31,40.32,65877.0
2016-12-14,40.325,40.325,40.31,40.32,12138.0
2016-12-15,40.325,40.325,40.32,40.32,102881.0
2016-12-16,40.32,40.325,40.32,40.32,15222.0
2016-12-19,40.325,40.325,40.32,40.325,8464.0
2016-12-20,40.32,40.325,40.31,40.32,3490.0
2016-12-21,40.325,40.325,40.32,40.325,19625.0
2016-12-22,40.325,40.335,40.325,40.33,52979.0
2016-12-23,40.335,40.335,40.325,40.33,30411.0
2016-12-28,40.34,40.34,40.325,40.335,1343.0
2016-12-29,40.335,40.335,40.325,40.335,17356.0
2016-12-30,40.345,40.345,40.335,40.34,2879.0
2017-01-03,40.345,40.345,40.335,40.345,4965.0
2017-01-04,40.335,40.345,40.335,40.34,2830.0
2017-01-05,40.335,40.345,40.335,40.345,627.0
2017-01-06,40.345,40.35,40.345,40.345,1542.0
2017-01-09,40.345,40.35,40.335,40.345,7599.0
2017-01-10,40.335,40.35,40.335,40.345,5811.0
2017-01-11,40.35,40.35,40.345,40.345,21598.0
2017-01-12,40.35,40.35,40.345,40.345,2697.0
2017-01-13,40.35,40.36,40.35,40.35,1711.0
2017-01-16,40.35,40.36,40.35,40.355,4540.0
2017-01-17,40.36,40.36,40.35,40.355,14823.0
2017-01-18,40.36,40.36,40.35,40.355,10284.0
2017-01-19,40.36,40.36,40.35,40.36,2317.0
2017-01-20,40.36,40.36,40.35,40.36,111809.0
2017-01-23,40.365,40.365,40.36,40.36,11797.0
2017-01-24,40.365,40.365,40.36,40.36,2912.0
2017-01-25,40.365,40.365,40.36,40.36,1619.0
2017-01-26,40.365,40.365,40.36,40.365,53634.0
2017-01-27,40.41,40.41,40.395,40.4,8417.0
2017-01-30,40.41,40.41,40.4,40.405,34574.0
2017-01-31,40.41,40.41,40.405,40.405,13584.0
2017-02-01,40.41,40.41,40.405,40.41,11298.0
2017-02-02,40.41,40.41,40.405,40.405,10352.0
2017-02-03,40.41,40.41,40.405,40.41,13482.0
2017-02-06,40.41,40.41,40.405,40.41,14508.0
2017-02-07,40.42,40.42,40.41,40.41,17264.0
2017-02-08,40.42,40.42,40.41,40.415,25433.0
2017-02-09,40.41,40.42,40.41,40.415,16346.0
2017-02-10,40.42,40.42,40.41,40.42,110098.0
2017-02-13,40.425,40.425,40.41,40.41,25961.0
2017-02-14,40.42,40.42,40.41,40.42,8472.0
2017-02-15,40.42,40.425,40.42,40.42,23198.0
2017-02-16,40.42,40.425,40.42,40.425,2819.0
2017-02-17,40.425,40.425,40.42,40.425,31382.0
2017-02-21,40.42,40.425,40.42,40.425,17053.0
2017-02-22,40.435,40.435,40.425,40.425,9115.0
2017-02-23,40.435,40.435,40.425,40.43,4959.0
2017-02-24,40.425,40.435,40.425,40.435,104012.0
2017-02-27,40.435,40.435,40.425,40.435,2188.0
2017-02-28,40.51,40.51,40.465,40.465,120669.0
2017-03-01,40.465,40.475,40.465,40.465,3931.0
2017-03-02,40.465,40.475,40.465,40.465,8972.0
2017-03-03,40.465,40.475,40.465,40.465,3285.0
2017-03-06,40.475,40.475,40.465,40.475,5954.0
2017-03-07,40.475,40.475,40.465,40.475,29243.0
2017-03-08,40.485,40.485,40.475,40.48,905177.0
2017-03-09,40.48,40.485,40.475,40.48,66948.0
2017-03-10,40.485,40.485,40.475,40.485,14697.0
2017-03-13,40.475,40.485,40.475,40.48,17456.0
2017-03-14,40.485,40.485,40.475,40.485,25612.0
2017-03-15,40.485,40.49,40.485,40.485,7302.0
2017-03-16,40.485,40.49,40.485,40.485,10005.0
2017-03-17,40.49,40.49,40.485,40.49,3064.0
2017-03-20,40.49,40.49,40.485,40.49,8230.0
2017-03-21,40.49,40.49,40.485,40.49,8972.0
2017-03-22,40.49,40.5,40.49,40.49,10104.0
2017-03-23,40.5,40.5,40.49,40.49,5954.0
2017-03-24,40.49,40.5,40.49,40.5,4485.0
2017-03-27,40.51,40.51,40.5,40.5,18565.0
2017-03-28,40.5,40.5,40.49,40.5,22418.0
2017-03-29,40.535,40.54,40.535,40.535,3427.0
2017-03-30,40.54,40.54,40.535,40.535,44024.0
2017-03-31,40.545,40.545,40.535,40.535,6075.0
2017-04-03,40.545,40.545,40.535,40.545,15214.0
2017-04-04,40.545,40.545,40.535,40.545,7329.0
2017-04-05,40.535,40.545,40.535,40.545,15835.0
2017-04-06,40.545,40.55,40.545,40.545,38455.0
2017-04-07,40.545,40.55,40.545,40.545,5218.0
2017-04-10,40.55,40.55,40.545,40.55,24187.0
2017-04-11,40.55,40.55,40.545,40.545,8674.0
2017-04-12,40.55,40.55,40.545,40.55,5644.0
2017-04-13,40.55,40.56,40.55,40.55,44480.0
2017-04-17,40.56,40.56,40.55,40.555,3273.0
2017-04-18,40.55,40.56,40.55,40.555,1124.0
2017-04-19,40.55,40.56,40.55,40.56,4405.0
2017-04-20,40.55,40.56,40.55,40.56,8028.0
2017-04-21,40.565,40.565,40.56,40.56,4032.0
2017-04-24,40.56,40.565,40.56,40.565,3172.0
2017-04-25,40.56,40.565,40.56,40.56,4067.0
2017-04-26,40.56,40.565,40.56,40.565,5382.0
2017-04-27,40.56,40.565,40.56,40.565,46508.0
2017-04-28,40.575,40.575,40.57,40.57,132821.0
2017-05-01,40.57,40.575,40.57,40.57,1519.0
2017-05-02,40.57,40.575,40.57,40.57,1606.0
2017-05-03,40.575,40.575,40.57,40.57,2044.0
2017-05-04,40.575,40.575,40.57,40.575,90107.0
2017-05-05,40.585,40.585,40.575,40.585,14732.0
2017-05-08,40.585,40.585,40.575,40.585,366.0
2017-05-09,40.585,40.585,40.575,40.585,2339.0
2017-05-10,40.575,40.585,40.575,40.575,680.0
2017-05-11,40.585,40.585,40.575,40.585,10142.0
2017-05-12,40.585,40.585,40.575,40.585,31348.0
2017-05-15,40.585,40.59,40.585,40.585,2475.0
2017-05-16,40.59,40.59,40.585,40.59,5496.0
2017-05-17,40.59,40.59,40.585,40.59,7808.0
2017-05-18,40.59,40.59,40.585,40.59,7421.0
2017-05-19,40.6,40.6,40.585,40.59,4063.0
2017-05-23,40.6,40.6,40.59,40.59,2548.0
2017-05-24,40.59,40.6,40.59,40.6,28654.0
2017-05-25,40.6,40.6,40.59,40.595,2349.0
2017-05-26,40.6,40.61,40.59,40.595,6196.0
2017-05-29,40.61,40.61,40.6,40.6,1236.0
2017-05-30,40.6,40.61,40.6,40.605,47173.0
2017-05-31,40.61,40.61,40.605,40.605,15419.0
2017-06-01,40.61,40.61,40.605,40.605,5682.0
2017-06-02,40.605,40.61,40.605,40.605,37290.0
2017-06-05,40.61,40.61,40.605,40.61,4254.0
2017-06-06,40.61,40.62,40.605,40.61,102118.0
2017-06-07,40.62,40.62,40.61,40.61,9361.0
2017-06-08,40.61,40.62,40.61,40.61,2843.0
2017-06-09,40.62,40.62,40.61,40.61,14749.0
2017-06-12,40.61,40.62,40.61,40.62,2892.0
2017-06-13,40.61,40.63,40.61,40.62,11241.0
2017-06-14,40.63,40.63,40.62,40.62,30477.0
2017-06-15,40.62,40.635,40.62,40.63,7648.0
2017-06-16,40.63,40.63,40.62,40.625,3066.0
2017-06-19,40.62,40.63,40.62,40.63,3720.0
2017-06-20,40.62,40.63,40.62,40.63,33971.0
2017-06-21,40.62,40.635,40.62,40.63,17588.0
2017-06-22,40.63,40.635,40.63,40.63,3130.0
2017-06-23,40.635,40.635,40.63,40.63,1609.0
2017-06-26,40.635,40.635,40.63,40.635,11669.0
2017-06-27,40.635,40.645,40.63,40.635,33619.0
2017-06-28,40.635,40.645,40.635,40.635,33145.0
2017-06-29,40.635,40.645,40.635,40.635,3556.0
2017-06-30,40.645,40.645,40.64,40.64,27993.0
2017-07-04,40.645,40.645,40.64,40.645,2903.0
2017-07-05,40.64,40.645,40.64,40.645,6868.0
2017-07-06,40.645,40.645,40.64,40.645,41142.0
2017-07-07,40.645,40.655,40.645,40.645,8525.0
2017-07-10,40.645,40.655,40.645,40.655,3831.0
2017-07-11,40.645,40.655,40.645,40.655,4180.0
2017-07-12,40.655,40.655,40.645,40.655,868.0
2017-07-13,40.645,40.655,40.645,40.655,9374.0
2017-07-14,40.655,40.66,40.655,40.66,5586.0
2017-07-17,40.66,40.66,40.655,40.655,1762.0
2017-07-18,40.66,40.66,40.655,40.66,1901.0
2017-07-19,40.655,40.66,40.655,40.66,793.0
2017-07-20,40.66,40.66,40.655,40.66,22994.0
2017-07-21,40.66,40.67,40.66,40.66,12942.0
2017-07-24,40.67,40.67,40.66,40.66,3885.0
2017-07-25,40.66,40.67,40.66,40.665,7838.0
2017-07-26,40.67,40.67,40.66,40.66,2111.0
2017-07-27,40.68,40.68,40.66,40.67,2901.0
2017-07-28,40.67,40.68,40.67,40.67,3087.0
2017-07-31,40.68,40.68,40.675,40.675,18403.0
2017-08-01,40.68,40.68,40.675,40.675,2196.0
2017-08-02,40.68,40.68,40.675,40.68,2651.0
2017-08-03,40.675,40.68,40.675,40.675,4197.0
2017-08-04,40.69,40.69,40.68,40.68,4805.0
2017-08-08,40.69,40.69,40.68,40.68,13453.0
2017-08-09,40.69,40.69,40.68,40.69,5775.0
2017-08-10,40.68,40.69,40.68,40.68,8203.0
2017-08-11,40.69,40.695,40.68,40.68,24522.0
2017-08-14,40.695,40.695,40.69,40.69,1859.0
2017-08-15,40.695,40.695,40.69,40.695,4541.0
2017-08-16,40.695,40.695,40.69,40.695,9499.0
2017-08-17,40.69,40.695,40.69,40.695,2032.0
2017-08-18,40.69,40.705,40.69,40.69,4133.0
2017-08-21,40.705,40.705,40.695,40.695,3304.0
2017-08-22,40.695,40.705,40.695,40.695,7240.0
2017-08-23,40.705,40.705,40.695,40.695,2231.0
2017-08-24,40.695,40.705,40.695,40.695,126.0
2017-08-25,40.715,40.715,40.695,40.695,19575.0
2017-08-28,40.705,40.715,40.705,40.705,2985.0
2017-08-29,40.705,40.715,40.705,40.705,3217.0
2017-08-30,40.715,40.715,40.705,40.715,4710.0
2017-08-31,40.72,40.72,40.71,40.71,13989.0
2017-09-01,40.72,40.72,40.71,40.71,12463.0
2017-09-05,40.72,40.72,40.71,40.72,162618.0
2017-09-06,40.72,40.72,40.71,40.72,114103.0
2017-09-07,40.725,40.725,40.72,40.72,6280.0
2017-09-08,40.725,40.725,40.72,40.725,4323.0
2017-09-11,40.735,40.735,40.72,40.72,2653.0
2017-09-12,40.72,40.725,40.72,40.725,7383.0
2017-09-13,40.725,40.735,40.725,40.725,8455.0
2017-09-14,40.725,40.735,40.725,40.725,7624.0
2017-09-15,40.725,40.735,40.725,40.73,5221.0
2017-09-18,40.745,40.745,40.725,40.735,12070.0
2017-09-19,40.735,40.735,40.725,40.735,6001.0
2017-09-20,40.735,40.745,40.735,40.735,15682.0
2017-09-21,40.735,40.745,40.735,40.735,18643.0
2017-09-22,40.745,40.745,40.735,40.745,3203.0
2017-09-25,40.735,40.745,40.735,40.745,557065.0
2017-09-26,40.745,40.75,40.745,40.745,6582.0
2017-09-27,40.75,40.75,40.745,40.745,2542.0
2017-09-28,40.745,40.75,40.745,40.745,2097.0
2017-09-29,40.755,40.755,40.75,40.755,41436.0
2017-10-02,40.75,40.755,40.75,40.755,5435.0
2017-10-03,40.755,40.755,40.755,40.755,4436.0
2017-10-04,40.755,40.775,40.75,40.775,36419.0
2017-10-05,40.755,40.765,40.755,40.765,18561.0
2017-10-06,40.755,40.765,40.755,40.765,2533.0
2017-10-10,40.765,40.765,40.755,40.765,1426.0
2017-10-11,40.765,40.78,40.755,40.78,37867.0
2017-10-12,40.775,40.775,40.765,40.765,20985.0
2017-10-13,40.765,40.775,40.765,40.765,3780.0
2017-10-16,40.765,40.775,40.765,40.775,21352.0
2017-10-17,40.765,40.775,40.765,40.775,14478.0
2017-10-18,40.775,40.78,40.775,40.775,14920.0
2017-10-19,40.78,40.78,40.775,40.775,21931.0
2017-10-20,40.78,40.78,40.775,40.78,1369.0
2017-10-23,40.775,40.78,40.775,40.775,11322.0
2017-10-24,40.79,40.79,40.775,40.775,7634.0
2017-10-25,40.78,40.79,40.765,40.765,4617.0
2017-10-26,40.78,40.79,40.78,40.79,1532.0
2017-10-27,40.78,40.795,40.78,40.79,93245.0
2017-10-30,40.79,40.795,40.79,40.79,4876.0
2017-10-31,40.8,40.8,40.79,40.79,11721.0
2017-11-01,40.795,40.8,40.79,40.79,2972.0
2017-11-02,40.8,40.8,40.79,40.79,2670.0
2017-11-03,40.8,40.805,40.8,40.8,4595.0
2017-11-06,40.805,40.805,40.8,40.8,2412.0
2017-11-07,40.805,40.805,40.8,40.8,5399.0
2017-11-08,40.805,40.805,40.8,40.8,7818.0
2017-11-09,40.8,40.805,40.8,40.805,9673.0
2017-11-10,40.815,40.815,40.805,40.805,7100.0
2017-11-13,40.815,40.815,40.805,40.815,4670.0
2017-11-14,40.805,40.815,40.805,40.815,2592.0
2017-11-15,40.805,40.815,40.805,40.815,7041.0
2017-11-16,40.815,40.82,40.815,40.815,24278.0
2017-11-17,40.815,40.82,40.815,40.82,9265.0
2017-11-20,40.82,40.82,40.815,40.82,11737.0
2017-11-21,40.82,40.82,40.815,40.82,13650.0
2017-11-22,40.815,40.83,40.815,40.82,33733.0
2017-11-23,40.815,40.83,40.815,40.82,25740.0
2017-11-24,40.805,40.83,40.79,40.82,28664.0
2017-11-27,40.83,40.83,40.82,40.82,9917.0
2017-11-28,40.82,40.83,40.82,40.825,12334.0
2017-11-29,40.83,40.84,40.83,40.83,3769.0
2017-11-30,40.84,40.84,40.83,40.83,106578.0
2017-12-01,40.84,40.84,40.83,40.84,1083.0
2017-12-04,40.83,40.84,40.83,40.84,12553.0
2017-12-05,40.84,40.84,40.83,40.84,7492.0
2017-12-06,40.84,40.85,40.84,40.84,10230.0
2017-12-07,40.85,40.85,40.84,40.84,4420.0
2017-12-08,40.85,40.85,40.84,40.85,7616.0
2017-12-11,40.84,40.85,40.84,40.85,14255.0
2017-12-12,40.85,40.855,40.85,40.85,13137.0
2017-12-13,40.855,40.855,40.85,40.85,9638.0
2017-12-14,40.85,40.855,40.85,40.85,1720.0
2017-12-15,40.855,40.855,40.85,40.855,22990.0
2017-12-18,40.85,40.865,40.85,40.855,7881.0
2017-12-19,40.855,40.865,40.855,40.855,2760.0
2017-12-20,40.865,40.865,40.855,40.865,23762.0
2017-12-21,40.875,40.875,40.855,40.865,5736.0
2017-12-22,40.865,40.875,40.865,40.87,47811.0
2017-12-27,40.88,40.88,40.865,40.875,13582.0
2017-12-28,40.865,40.875,40.865,40.875,3562.0
2017-12-29,40.88,40.88,40.875,40.88,40858.0
2018-01-02,40.875,40.955,40.875,40.88,54799.0
2018-01-03,40.875,40.88,40.875,40.88,9642.0
2018-01-04,40.88,40.89,40.88,40.88,4642.0
2018-01-05,40.88,40.89,40.88,40.89,5592.0
2018-01-08,40.89,40.89,40.88,40.89,4888.0
2018-01-09,40.895,40.895,40.89,40.89,38997.0
2018-01-10,40.895,40.895,40.89,40.89,4895.0
2018-01-11,40.89,40.895,40.89,40.89,4859.0
2018-01-12,40.895,40.895,40.89,40.895,10657.0
2018-01-15,40.89,40.905,40.89,40.895,22320.0
2018-01-16,40.905,40.905,40.895,40.895,21289.0
2018-01-17,40.905,40.905,40.895,40.895,3600.0
2018-01-18,40.895,40.905,40.895,40.9,6741.0
2018-01-19,40.915,40.915,40.905,40.905,11221.0
2018-01-22,40.905,40.915,40.905,40.905,2327.0
2018-01-23,40.905,40.915,40.905,40.91,4660.0
2018-01-24,40.915,40.915,40.905,40.915,1672.0
2018-01-25,40.915,40.915,40.905,40.91,22458.0
2018-01-26,40.92,40.92,40.915,40.92,2206.0
2018-01-29,40.92,40.92,40.915,40.92,3772.0
2018-01-30,40.92,40.92,40.915,40.92,3476.0
2018-01-31,40.925,40.925,40.92,40.925,6236.0
2018-02-01,40.925,40.925,40.92,40.92,1862.0
2018-02-02,40.92,40.925,40.92,40.925,9605.0
2018-02-05,40.925,40.935,40.925,40.925,17313.0
2018-02-06,40.92,40.935,40.92,40.925,4738.0
2018-02-07,40.925,40.935,40.925,40.93,5787.0
2018-02-08,40.925,40.935,40.925,40.925,1808.0
2018-02-09,40.925,40.945,40.925,40.935,66903.0
2018-02-12,40.935,40.945,40.935,40.935,6089.0
2018-02-13,40.945,40.945,40.935,40.94,3771.0
2018-02-14,40.945,40.945,40.935,40.94,832.0
2018-02-15,40.945,40.945,40.935,40.945,3853.0
2018-02-16,40.95,40.95,40.945,40.95,3489.0
2018-02-20,40.945,40.96,40.945,40.95,9039.0
2018-02-21,40.96,40.96,40.95,40.95,15932.0
2018-02-22,40.95,40.96,40.95,40.95,3937.0
2018-02-23,40.96,40.96,40.95,40.96,5738.0
2018-02-26,40.95,40.96,40.95,40.96,10498.0
2018-02-27,40.96,40.97,40.96,40.96,2854.0
2018-02-28,40.97,40.97,40.96,40.96,27568.0
2018-03-01,40.96,40.97,40.96,40.97,12259.0
2018-03-02,40.97,40.97,40.96,40.97,7209.0
2018-03-05,40.98,40.98,40.97,40.97,14056.0
2018-03-06,40.98,40.98,40.97,40.97,15433.0
2018-03-07,40.97,40.98,40.97,40.975,1517.0
2018-03-08,40.97,40.98,40.97,40.98,4348.0
2018-03-09,40.98,40.985,40.98,40.98,579.0
2018-03-12,40.985,40.985,40.98,40.985,2128.0
2018-03-13,40.985,40.985,40.98,40.985,3198.0
2018-03-14,40.98,40.985,40.98,40.985,70227.0
2018-03-15,40.98,40.985,40.98,40.985,2928.0
2018-03-16,40.995,40.995,40.985,40.99,24822.0
2018-03-19,40.995,40.995,40.985,40.995,2079.0
2018-03-20,40.995,40.995,40.985,40.99,3009.0
2018-03-21,40.995,40.995,40.985,40.995,4471.0
2018-03-22,40.995,41.005,40.995,40.995,5483.0
2018-03-23,41.005,41.005,40.995,41.005,2470.0
2018-03-26,41.005,41.005,40.995,41.005,3839.0
2018-03-27,41.005,41.01,41.005,41.005,8882.0
2018-03-28,41.005,41.01,41.005,41.005,1194.0
2018-03-29,41.015,41.015,41.005,41.01,10979.0
2018-04-02,41.015,41.015,41.005,41.015,4301.0
2018-04-03,41.015,41.02,41.015,41.015,54696.0
2018-04-04,41.02,41.02,41.015,41.02,7217.0
2018-04-05,41.02,41.02,41.015,41.02,19898.0
2018-04-06,41.015,41.02,41.015,41.02,10948.0
2018-04-09,41.02,41.03,41.02,41.025,9283.0
2018-04-10,41.02,41.03,41.02,41.02,4557.0
2018-04-11,41.03,41.03,41.02,41.03,3648.0
2018-04-12,41.03,41.03,41.02,41.025,50517.0
2018-04-13,41.03,41.04,41.03,41.03,22277.0
2018-04-16,41.03,41.04,41.03,41.03,4748.0
2018-04-17,41.04,41.04,41.03,41.04,1515.0
2018-04-18,41.04,41.04,41.03,41.04,1789.0
2018-04-19,41.03,41.04,41.03,41.04,3478.0
2018-04-20,41.04,41.045,41.04,41.045,6421.0
2018-04-23,41.04,41.045,41.04,41.045,9276.0
2018-04-24,41.02,41.045,41.02,41.045,4367.0
2018-04-25,41.045,41.055,41.045,41.055,4793.0
2018-04-26,41.045,41.055,41.045,41.045,1920.0
2018-04-27,41.115,41.115,41.065,41.095,1297.0
2018-04-30,41.115,41.115,41.105,41.105,7263.0
2018-05-01,41.105,41.115,41.105,41.105,6773.0
2018-05-02,41.105,41.115,41.105,41.11,3698.0
2018-05-03,41.115,41.115,41.105,41.115,2928.0
2018-05-04,41.115,41.12,41.115,41.115,11146.0
2018-05-07,41.115,41.12,41.115,41.115,6419.0
2018-05-08,41.12,41.12,41.115,41.115,20251.0
2018-05-09,41.12,41.12,41.115,41.115,2966.0
2018-05-10,41.12,41.12,41.115,41.12,2350.0
2018-05-11,41.12,41.13,41.12,41.125,20557.0
2018-05-14,41.12,41.13,41.12,41.125,5103.0
2018-05-15,41.145,41.145,41.13,41.145,1756.0
2018-05-16,41.135,41.135,41.13,41.13,5010.0
2018-05-17,41.135,41.135,41.13,41.13,735.0
2018-05-18,41.135,41.135,41.13,41.135,6240.0
2018-05-22,41.135,41.145,41.135,41.135,3433.0
2018-05-23,41.135,41.145,41.135,41.14,10450.0
2018-05-24,41.135,41.145,41.135,41.14,2746.0
2018-05-25,41.145,41.155,41.145,41.145,7057.0
2018-05-28,41.145,41.155,41.145,41.145,4360.0
2018-05-29,41.155,41.155,41.145,41.155,5081.0
2018-05-30,41.155,41.155,41.145,41.15,1058.0
2018-05-31,41.185,41.185,41.155,41.155,54221.0
2018-06-01,41.155,41.16,41.155,41.155,3808.0
2018-06-04,41.155,41.155,41.155,41.155,1800.0
2018-06-05,41.17,41.17,41.16,41.165,23509.0
2018-06-06,41.17,41.17,41.16,41.16,13309.0
2018-06-07,41.16,41.17,41.16,41.16,5320.0
2018-06-08,41.17,41.17,41.16,41.17,30757.0
2018-06-11,41.16,41.17,41.16,41.165,25168.0
2018-06-12,41.175,41.175,41.17,41.17,2766.0
2018-06-13,41.175,41.175,41.17,41.175,4837.0
2018-06-14,41.175,41.175,41.17,41.175,6610.0
2018-06-15,41.185,41.185,41.175,41.185,8396.0
2018-06-18,41.175,41.185,41.175,41.185,7548.0
2018-06-19,41.175,41.185,41.175,41.18,6037.0
2018-06-20,41.175,41.185,41.175,41.185,3016.0
2018-06-21,41.175,41.185,41.175,41.185,17240.0
2018-06-22,41.185,41.195,41.185,41.19,6292.0
2018-06-25,41.185,41.195,41.185,41.185,11683.0
2018-06-26,41.185,41.195,41.185,41.185,1935.0
2018-06-27,41.23,41.24,41.205,41.23,12600.0
2018-06-28,41.205,41.24,41.205,41.23,5367.0
2018-06-29,41.25,41.295,41.245,41.25,25626.0
2018-07-03,41.3,41.3,41.25,41.25,1208.0
2018-07-04,41.26,41.26,41.25,41.25,6370.0
2018-07-05,41.25,41.26,41.25,41.25,3000.0
2018-07-06,41.25,41.26,41.25,41.26,5262.0
2018-07-09,41.25,41.26,41.25,41.26,3992.0
2018-07-10,41.27,41.27,41.26,41.26,15065.0
2018-07-11,41.27,41.27,41.26,41.26,4556.0
2018-07-12,41.26,41.27,41.26,41.26,2066.0
2018-07-13,41.27,41.27,41.26,41.27,11774.0
2018-07-16,41.275,41.275,41.27,41.275,3253.0
2018-07-17,41.275,41.275,41.27,41.275,2522.0
2018-07-18,41.275,41.275,41.27,41.275,1626.0
2018-07-19,41.285,41.285,41.275,41.275,675.0
2018-07-20,41.285,41.285,41.275,41.285,8310.0
2018-07-23,41.275,41.285,41.275,41.275,2918.0
2018-07-24,41.285,41.295,41.285,41.285,12751.0
2018-07-25,41.285,41.295,41.285,41.285,3342.0
2018-07-26,41.295,41.295,41.285,41.29,5693.0
2018-07-27,41.295,41.3,41.295,41.295,84968.0
2018-07-30,41.3,41.3,41.295,41.3,35366.0
2018-07-31,41.305,41.305,41.295,41.3,173882.0
2018-08-01,41.31,41.31,41.305,41.305,62364.0
2018-08-02,41.31,41.31,41.305,41.305,11199.0
2018-08-03,41.32,41.32,41.31,41.315,43687.0
2018-08-07,41.32,41.32,41.31,41.32,47884.0
2018-08-08,41.32,41.32,41.31,41.315,13637.0
2018-08-09,41.32,41.33,41.32,41.325,10137.0
2018-08-10,41.33,41.33,41.32,41.33,2352.0
2018-08-13,41.33,41.335,41.33,41.33,28407.0
2018-08-14,41.33,41.335,41.33,41.33,32072.0
2018-08-15,41.335,41.335,41.33,41.335,11704.0
2018-08-16,41.335,41.335,41.33,41.335,14537.0
2018-08-17,41.335,41.345,41.335,41.34,19503.0
2018-08-20,41.355,41.355,41.345,41.35,8087.0
2018-08-21,41.345,41.355,41.345,41.35,2869.0
2018-08-22,41.355,41.355,41.345,41.355,54279.0
2018-08-23,41.345,41.355,41.345,41.355,2771.0
2018-08-24,41.36,41.36,41.355,41.355,17358.0
2018-08-27,41.36,41.36,41.345,41.36,1796.0
2018-08-28,41.37,41.37,41.36,41.365,3809.0
2018-08-29,41.36,41.37,41.36,41.365,4054.0
2018-08-30,41.44,41.44,41.435,41.44,6655.0
2018-08-31,41.45,41.45,41.44,41.45,22215.0
2018-09-04,41.44,41.45,41.44,41.44,9655.0
2018-09-05,41.45,41.455,41.45,41.45,39850.0
2018-09-06,41.455,41.455,41.45,41.455,11625.0
2018-09-07,41.455,41.465,41.455,41.46,27643.0
2018-09-10,41.455,41.465,41.455,41.455,6364.0
2018-09-11,41.465,41.465,41.455,41.465,19318.0
2018-09-12,41.465,41.475,41.465,41.465,15649.0
2018-09-13,41.465,41.475,41.465,41.465,8650.0
2018-09-14,41.475,41.48,41.475,41.475,26020.0
2018-09-17,41.48,41.48,41.475,41.475,15492.0
2018-09-18,41.48,41.48,41.475,41.475,4518.0
2018-09-19,41.475,41.48,41.475,41.48,7165.0
2018-09-20,41.48,41.49,41.48,41.485,21171.0
2018-09-21,41.48,41.49,41.48,41.49,6554.0
2018-09-24,41.5,41.5,41.49,41.5,2841.0
2018-09-25,41.5,41.5,41.49,41.49,5045.0
2018-09-26,41.5,41.5,41.49,41.5,2063.0
2018-09-27,41.505,41.505,41.5,41.5,24283.0
2018-09-28,41.51,41.51,41.5,41.505,34129.0
2018-10-01,41.51,41.51,41.5,41.5,17773.0
2018-10-02,41.51,41.515,41.51,41.51,5282.0
2018-10-03,41.515,41.515,41.51,41.51,2031.0
2018-10-04,41.515,41.515,41.51,41.51,17079.0
2018-10-05,41.515,41.525,41.515,41.515,35643.0
2018-10-09,41.525,41.525,41.515,41.515,8477.0
2018-10-10,41.525,41.535,41.525,41.53,4658.0
2018-10-11,41.525,41.535,41.525,41.53,14064.0
2018-10-12,41.525,41.535,41.525,41.535,1735.0
2018-10-15,41.54,41.54,41.535,41.54,13236.0
2018-10-16,41.535,41.54,41.535,41.54,32481.0
2018-10-17,41.54,41.55,41.54,41.545,67065.0
2018-10-18,41.55,41.55,41.54,41.545,10099.0
2018-10-19,41.55,41.55,41.54,41.55,8003.0
2018-10-22,41.55,41.56,41.55,41.55,18394.0
2018-10-23,41.56,41.56,41.55,41.55,28903.0
2018-10-24,41.55,41.56,41.55,41.56,50541.0
2018-10-25,41.56,41.565,41.56,41.565,50536.0
2018-10-26,41.565,41.565,41.56,41.565,16721.0
2018-10-29,41.575,41.575,41.565,41.565,70039.0
2018-10-30,41.575,41.575,41.565,41.565,51541.0
2018-10-31,41.58,41.58,41.57,41.57,30158.0
2018-11-01,41.58,41.58,41.57,41.58,41062.0
2018-11-02,41.58,41.59,41.58,41.585,28367.0
2018-11-05,41.59,41.595,41.58,41.59,34933.0
2018-11-06,41.595,41.595,41.59,41.59,9828.0
2018-11-07,41.59,41.595,41.59,41.595,30671.0
2018-11-08,41.59,41.595,41.59,41.59,9735.0
2018-11-09,41.605,41.605,41.595,41.605,1135.0
2018-11-12,41.605,41.605,41.595,41.605,79221.0
2018-11-13,41.605,41.615,41.605,41.605,3655.0
2018-11-14,41.615,41.615,41.605,41.61,42618.0
2018-11-15,41.615,41.615,41.605,41.615,2313.0
2018-11-16,41.615,41.62,41.615,41.62,6712.0
2018-11-19,41.62,41.63,41.62,41.62,24284.0
2018-11-20,41.63,41.63,41.62,41.625,9092.0
2018-11-21,41.63,41.63,41.62,41.63,8679.0
2018-11-22,41.62,41.63,41.62,41.625,68054.0
2018-11-23,41.63,41.64,41.63,41.63,708.0
2018-11-26,41.63,41.645,41.63,41.64,22376.0
2018-11-27,41.645,41.645,41.64,41.64,7696.0
2018-11-28,41.645,41.645,41.64,41.64,6412.0
2018-11-29,41.725,41.725,41.715,41.725,20754.0
2018-11-30,41.735,41.735,41.725,41.735,18491.0
2018-12-03,41.74,41.74,41.735,41.735,113939.0
2018-12-04,41.74,41.74,41.735,41.735,26943.0
2018-12-05,41.74,41.74,41.735,41.74,63710.0
2018-12-06,41.75,41.75,41.735,41.74,9854.0
2018-12-07,41.75,41.75,41.74,41.74,87329.0
2018-12-10,41.76,41.76,41.75,41.755,13763.0
2018-12-11,41.76,41.76,41.75,41.75,26825.0
2018-12-12,41.76,41.76,41.75,41.76,13964.0
2018-12-13,41.76,41.76,41.75,41.76,50529.0
2018-12-14,41.76,41.765,41.76,41.765,89150.0
2018-12-17,41.76,41.775,41.76,41.765,11515.0
2018-12-18,41.775,41.775,41.765,41.77,103908.0
2018-12-19,41.775,41.775,41.765,41.765,19861.0
2018-12-20,41.775,41.785,41.775,41.775,26061.0
2018-12-21,41.785,41.785,41.775,41.785,98457.0
2018-12-24,41.775,41.8,41.765,41.8,144907.0
2018-12-27,41.79,41.8,41.79,41.79,25917.0
2018-12-28,41.8,41.81,41.8,41.8,24331.0
2018-12-31,41.81,41.81,41.8,41.8,134433.0
2019-01-02,41.82,41.82,41.8,41.81,7226.0
2019-01-03,41.8,41.81,41.8,41.81,100131.0
2019-01-04,41.81,41.82,41.81,41.82,119335.0
2019-01-07,41.825,41.825,41.82,41.82,9103.0
2019-01-08,41.825,41.825,41.82,41.825,9640.0
2019-01-09,41.82,41.825,41.82,41.825,21608.0
2019-01-10,41.835,41.835,41.825,41.825,16693.0
2019-01-11,41.835,41.835,41.825,41.835,86546.0
2019-01-14,41.835,41.845,41.835,41.835,13508.0
2019-01-15,41.845,41.845,41.835,41.835,6854.0
2019-01-16,41.835,41.845,41.835,41.84,11193.0
2019-01-17,41.835,41.85,41.835,41.845,45409.0
2019-01-18,41.845,41.86,41.845,41.85,187140.0
2019-01-21,41.85,41.86,41.85,41.85,7403.0
2019-01-22,41.86,41.86,41.85,41.86,55330.0
2019-01-23,41.86,41.86,41.85,41.85,42302.0
2019-01-24,41.85,41.87,41.85,41.865,172292.0
2019-01-25,41.86,41.87,41.86,41.865,76152.0
2019-01-28,41.875,41.875,41.87,41.875,21185.0
2019-01-29,41.875,41.875,41.87,41.875,7516.0
2019-01-30,41.885,41.885,41.875,41.88,36737.0
2019-01-31,41.885,41.885,41.875,41.885,85559.0
2019-02-01,41.875,41.895,41.875,41.89,105214.0
2019-02-04,41.895,41.895,41.885,41.885,17440.0
2019-02-05,41.895,41.895,41.885,41.885,77317.0
2019-02-06,41.9,41.9,41.895,41.895,49555.0
2019-02-07,41.895,41.9,41.895,41.9,38072.0
2019-02-08,41.9,41.91,41.9,41.9,11506.0
2019-02-11,41.91,41.91,41.9,41.905,44158.0
2019-02-12,41.9,41.91,41.9,41.905,90769.0
2019-02-13,41.92,41.92,41.91,41.91,68025.0
2019-02-14,41.92,41.92,41.91,41.915,41522.0
2019-02-15,41.92,41.925,41.92,41.925,37801.0
2019-02-19,41.925,41.935,41.925,41.925,81579.0
2019-02-20,41.935,41.935,41.925,41.925,26084.0
2019-02-21,41.925,41.935,41.925,41.935,6912.0
2019-02-22,41.945,41.945,41.935,41.94,11488.0
2019-02-25,41.935,41.945,41.935,41.94,19590.0
2019-02-26,41.945,41.95,41.945,41.945,24657.0
2019-02-27,41.955,41.955,41.945,41.945,29235.0
2019-02-28,41.955,41.955,41.945,41.95,21514.0
2019-03-01,41.955,41.965,41.955,41.955,25523.0
2019-03-04,41.965,41.965,41.955,41.955,22985.0
2019-03-05,41.97,41.97,41.965,41.965,49649.0
2019-03-06,41.97,41.97,41.965,41.97,167440.0
2019-03-07,41.97,41.97,41.965,41.97,22319.0
2019-03-08,41.97,41.98,41.97,41.98,9533.0
2019-03-11,41.97,41.98,41.97,41.98,21171.0
2019-03-12,41.97,41.98,41.97,41.98,60630.0
2019-03-13,41.99,41.99,41.98,41.99,37265.0
2019-03-14,41.98,41.99,41.98,41.985,20193.0
2019-03-15,41.99,41.995,41.99,41.995,10380.0
2019-03-18,41.995,41.995,41.99,41.99,33200.0
2019-03-19,41.99,42.005,41.99,41.995,48299.0
2019-03-20,41.995,42.005,41.995,42.005,28695.0
2019-03-21,42.005,42.005,41.995,42.005,76234.0
2019-03-22,42.005,42.015,42.005,42.01,10979.0
2019-03-25,42.015,42.015,42.005,42.015,79345.0
2019-03-26,42.025,42.025,42.015,42.015,17514.0
2019-03-27,42.025,42.025,42.015,42.025,17808.0
2019-03-28,42.03,42.03,42.02,42.02,39988.0
2019-03-29,42.02,42.03,42.02,42.03,103219.0
2019-04-01,42.035,42.035,42.03,42.03,8708.0
2019-04-02,42.035,42.035,42.03,42.035,22071.0
2019-04-03,42.045,42.045,42.035,42.035,12967.0
2019-04-04,42.045,42.045,42.035,42.035,29342.0
2019-04-05,42.045,42.045,42.035,42.04,49826.0
2019-04-08,42.045,42.055,42.045,42.045,10698.0
2019-04-09,42.055,42.055,42.045,42.05,32235.0
2019-04-10,42.06,42.06,42.055,42.06,24259.0
2019-04-11,42.06,42.06,42.055,42.055,9004.0
2019-04-12,42.06,42.07,42.055,42.065,106659.0
2019-04-15,42.07,42.07,42.06,42.07,18765.0
2019-04-16,42.07,42.07,42.06,42.06,21927.0
2019-04-17,42.08,42.08,42.07,42.07,21806.0
2019-04-18,42.08,42.085,42.07,42.085,10985.0
2019-04-22,42.08,42.085,42.08,42.085,22623.0
2019-04-23,42.08,42.085,42.08,42.085,47653.0
2019-04-24,42.095,42.095,42.085,42.085,39354.0
2019-04-25,42.095,42.095,42.085,42.085,17297.0
2019-04-26,42.105,42.105,42.095,42.095,160045.0
2019-04-29,42.11,42.11,42.1,42.1,70270.0
2019-04-30,42.11,42.11,42.1,42.1,14947.0
2019-05-01,42.1,42.11,42.1,42.11,43816.0
2019-05-02,42.11,42.12,42.11,42.11,25565.0
2019-05-03,42.12,42.12,42.11,42.12,50922.0
2019-05-06,42.12,42.125,42.12,42.12,21950.0
2019-05-07,42.12,42.125,42.12,42.12,12394.0
2019-05-08,42.12,42.125,42.12,42.12,13996.0
2019-05-09,42.12,42.135,42.12,42.125,26037.0
2019-05-10,42.145,42.145,42.125,42.135,69297.0
2019-05-13,42.145,42.145,42.135,42.135,15535.0
2019-05-14,42.135,42.145,42.135,42.145,15004.0
2019-05-15,42.135,42.145,42.135,42.14,81692.0
2019-05-16,42.15,42.15,42.145,42.145,14823.0
2019-05-17,42.15,42.16,42.15,42.15,62061.0
2019-05-21,42.15,42.16,42.15,42.15,9618.0
2019-05-22,42.16,42.16,42.15,42.16,25483.0
2019-05-23,42.15,42.17,42.15,42.16,40141.0
2019-05-24,42.16,42.175,42.16,42.17,13242.0
2019-05-27,42.175,42.175,42.17,42.17,8574.0
2019-05-28,42.17,42.175,42.17,42.175,4902.0
2019-05-29,42.175,42.185,42.175,42.175,24892.0
2019-05-30,42.185,42.185,42.18,42.18,45685.0
2019-05-31,42.195,42.195,42.18,42.185,104238.0
2019-06-03,42.195,42.195,42.185,42.185,33127.0
2019-06-04,42.195,42.195,42.185,42.195,12425.0
2019-06-05,42.185,42.195,42.185,42.185,75753.0
2019-06-06,42.195,42.205,42.195,42.195,91934.0
2019-06-07,42.205,42.215,42.195,42.205,144863.0
2019-06-10,42.205,42.215,42.205,42.205,39178.0
2019-06-11,42.215,42.215,42.205,42.215,37152.0
2019-06-12,42.205,42.215,42.205,42.215,78518.0
2019-06-13,42.205,42.22,42.205,42.215,28223.0
2019-06-14,42.215,42.23,42.215,42.22,51262.0
2019-06-17,42.22,42.23,42.22,42.225,15238.0
2019-06-18,42.24,42.24,42.22,42.23,21931.0
2019-06-19,42.22,42.24,42.22,42.23,15839.0
2019-06-20,42.23,42.24,42.23,42.23,48833.0
2019-06-21,42.23,42.245,42.23,42.24,31108.0
2019-06-24,42.245,42.245,42.24,42.245,22442.0
2019-06-25,42.245,42.255,42.24,42.245,34839.0
2019-06-26,42.24,42.255,42.24,42.245,55326.0
2019-06-27,42.26,42.26,42.25,42.25,44477.0
2019-06-28,42.25,42.265,42.25,42.26,26215.0
2019-07-02,42.265,42.265,42.26,42.26,20162.0
2019-07-03,42.275,42.275,42.265,42.265,109267.0
2019-07-04,42.265,42.275,42.265,42.265,23424.0
2019-07-05,42.275,42.275,42.265,42.275,59125.0
2019-07-08,42.285,42.285,42.275,42.275,15908.0
2019-07-09,42.285,42.285,42.275,42.28,8296.0
2019-07-10,42.285,42.285,42.275,42.285,30579.0
2019-07-11,42.285,42.29,42.285,42.285,18473.0
2019-07-12,42.29,42.3,42.29,42.29,30115.0
2019-07-15,42.3,42.3,42.29,42.295,26311.0
2019-07-16,42.31,42.31,42.29,42.3,48058.0
2019-07-17,42.31,42.31,42.3,42.305,45436.0
2019-07-18,42.31,42.31,42.3,42.3,32010.0
2019-07-19,42.3,42.315,42.3,42.31,16345.0
2019-07-22,42.31,42.315,42.31,42.315,33005.0
2019-07-23,42.31,42.315,42.31,42.315,17438.0
2019-07-24,42.315,42.325,42.31,42.315,26670.0
2019-07-25,42.325,42.325,42.315,42.32,51916.0
2019-07-26,42.335,42.335,42.325,42.335,66401.0
2019-07-29,42.335,42.335,42.325,42.33,65647.0
2019-07-30,42.34,42.34,42.335,42.335,44300.0
2019-07-31,42.34,42.34,42.335,42.335,61164.0
2019-08-01,42.34,42.34,42.335,42.335,68243.0
2019-08-02,42.34,42.35,42.34,42.35,86774.0
2019-08-06,42.35,42.36,42.35,42.35,95296.0
2019-08-07,42.36,42.36,42.35,42.36,113518.0
2019-08-08,42.36,42.36,42.35,42.36,54927.0
2019-08-09,42.365,42.365,42.36,42.36,23965.0
2019-08-12,42.365,42.375,42.365,42.365,22618.0
2019-08-13,42.365,42.375,42.365,42.37,54840.0
2019-08-14,42.375,42.375,42.365,42.37,20334.0
2019-08-15,42.375,42.385,42.365,42.375,24467.0
2019-08-16,42.39,42.39,42.375,42.385,37895.0
2019-08-19,42.39,42.39,42.385,42.39,44530.0
2019-08-20,42.385,42.39,42.385,42.39,22643.0
2019-08-21,42.39,42.39,42.385,42.39,21639.0
2019-08-22,42.385,42.39,42.385,42.39,29553.0
2019-08-23,42.39,42.4,42.39,42.4,63733.0
2019-08-26,42.41,42.41,42.4,42.405,168603.0
2019-08-27,42.41,42.41,42.4,42.4,33600.0
2019-08-28,42.4,42.41,42.4,42.41,12617.0
2019-08-29,42.415,42.415,42.41,42.41,95345.0
2019-08-30,42.425,42.425,42.415,42.42,72515.0
2019-09-03,42.415,42.425,42.415,42.42,45517.0
2019-09-04,42.415,42.425,42.415,42.425,169151.0
2019-09-05,42.435,42.435,42.425,42.425,45869.0
2019-09-06,42.425,42.44,42.425,42.44,221239.0
2019-09-09,42.44,42.44,42.435,42.44,67385.0
2019-09-10,42.435,42.44,42.435,42.44,75007.0
2019-09-11,42.45,42.45,42.44,42.445,69881.0
2019-09-12,42.44,42.45,42.44,42.44,49031.0
2019-09-13,42.44,42.46,42.44,42.455,87889.0
2019-09-16,42.45,42.46,42.45,42.455,23324.0
2019-09-17,42.46,42.46,42.45,42.46,33227.0
2019-09-18,42.465,42.465,42.46,42.46,59720.0
2019-09-19,42.46,42.465,42.46,42.465,39011.0
2019-09-20,42.465,42.475,42.465,42.47,35113.0
2019-09-23,42.475,42.475,42.465,42.475,47523.0
2019-09-24,42.475,42.475,42.465,42.47,53803.0
2019-09-25,42.475,42.485,42.465,42.48,139417.0
2019-09-26,42.475,42.485,42.475,42.48,38838.0
2019-09-27,42.49,42.49,42.485,42.485,82867.0
2019-09-30,42.49,42.5,42.49,42.495,50136.0
2019-10-01,42.49,42.5,42.49,42.495,68357.0
2019-10-02,42.5,42.5,42.49,42.495,52866.0
2019-10-03,42.5,42.5,42.49,42.5,25344.0
2019-10-04,42.5,42.51,42.5,42.51,41745.0
2019-10-07,42.51,42.515,42.51,42.515,97322.0
2019-10-08,42.51,42.515,42.51,42.515,54506.0
2019-10-09,42.515,42.515,42.51,42.51,47021.0
2019-10-10,42.525,42.525,42.51,42.515,152476.0
2019-10-11,42.535,42.535,42.515,42.525,38499.0
2019-10-15,42.535,42.535,42.525,42.53,57043.0
2019-10-16,42.525,42.535,42.525,42.53,42884.0
2019-10-17,42.535,42.535,42.525,42.535,35771.0
2019-10-18,42.535,42.545,42.535,42.54,32750.0
2019-10-21,42.545,42.55,42.545,42.545,67631.0
2019-10-22,42.545,42.55,42.545,42.545,48762.0
2019-10-23,42.55,42.55,42.545,42.545,67822.0
2019-10-24,42.545,42.55,42.545,42.55,164898.0
2019-10-25,42.55,42.56,42.55,42.56,33803.0
2019-10-28,42.56,42.57,42.56,42.56,47542.0
2019-10-29,42.56,42.57,42.56,42.56,62067.0
2019-10-30,42.57,42.57,42.565,42.565,153308.0
2019-10-31,42.57,42.57,42.565,42.565,39790.0
2019-11-01,42.57,42.58,42.57,42.575,93042.0
2019-11-04,42.58,42.58,42.57,42.58,127633.0
2019-11-05,42.58,42.59,42.58,42.58,95381.0
2019-11-06,42.59,42.59,42.58,42.585,47919.0
2019-11-07,42.59,42.59,42.58,42.585,79675.0
2019-11-08,42.59,42.595,42.59,42.595,37935.0
2019-11-11,42.595,42.595,42.59,42.595,70379.0
2019-11-12,42.605,42.605,42.595,42.595,98001.0
2019-11-13,42.605,42.605,42.595,42.6,41674.0
2019-11-14,42.605,42.605,42.595,42.6,56052.0
2019-11-15,42.605,42.615,42.605,42.61,57192.0
2019-11-18,42.615,42.615,42.605,42.61,77036.0
2019-11-19,42.615,42.62,42.615,42.615,64264.0
2019-11-20,42.615,42.62,42.615,42.615,92168.0
2019-11-21,42.615,42.62,42.615,42.62,57698.0
2019-11-22,42.62,42.63,42.62,42.63,62505.0
2019-11-25,42.63,42.63,42.62,42.63,80452.0
2019-11-26,42.63,42.64,42.62,42.635,177059.0
2019-11-27,42.63,42.64,42.63,42.635,68142.0
2019-11-28,42.645,42.645,42.635,42.64,226778.0
2019-11-29,42.645,42.655,42.645,42.65,51339.0
2019-12-02,42.655,42.655,42.645,42.645,82232.0
2019-12-03,42.655,42.655,42.645,42.655,43108.0
2019-12-04,42.655,42.655,42.645,42.65,88371.0
2019-12-05,42.655,42.665,42.655,42.66,49677.0
2019-12-06,42.67,42.67,42.665,42.665,83923.0
2019-12-09,42.67,42.67,42.665,42.665,55447.0
2019-12-10,42.67,42.67,42.665,42.665,186772.0
2019-12-11,42.67,42.67,42.665,42.665,38151.0
2019-12-12,42.67,42.68,42.67,42.675,40637.0
2019-12-13,42.68,42.69,42.68,42.68,117939.0
2019-12-16,42.68,42.69,42.68,42.685,54047.0
2019-12-17,42.69,42.69,42.68,42.685,58567.0
2019-12-18,42.69,42.695,42.69,42.69,78216.0
2019-12-19,42.69,42.695,42.69,42.69,70643.0
2019-12-20,42.69,42.705,42.69,42.7,149699.0
2019-12-23,42.705,42.705,42.695,42.695,46222.0
2019-12-24,42.705,42.715,42.705,42.71,60208.0
2019-12-27,42.715,42.715,42.705,42.715,58582.0
2019-12-30,42.715,42.72,42.715,42.72,146286.0
2019-12-31,42.73,42.73,42.72,42.73,135610.0
2020-01-02,42.73,42.73,42.72,42.73,66513.0
2020-01-03,42.74,42.74,42.73,42.735,88196.0
2020-01-06,42.74,42.74,42.73,42.74,135001.0
2020-01-07,42.745,42.745,42.74,42.745,35338.0
2020-01-08,42.74,42.745,42.74,42.745,38295.0
2020-01-09,42.74,42.745,42.74,42.745,497954.0
2020-01-10,42.745,42.755,42.745,42.755,84178.0
2020-01-13,42.755,42.755,42.745,42.75,34473.0
2020-01-14,42.755,42.765,42.755,42.76,44916.0
2020-01-15,42.765,42.765,42.755,42.76,36840.0
2020-01-16,42.765,42.765,42.755,42.765,49375.0
2020-01-17,42.77,42.77,42.765,42.77,69552.0
2020-01-20,42.77,42.78,42.77,42.77,112547.0
2020-01-21,42.78,42.78,42.77,42.775,46355.0
2020-01-22,42.78,42.78,42.77,42.775,61564.0
2020-01-23,42.77,42.78,42.77,42.775,30312.0
2020-01-24,42.79,42.79,42.78,42.79,52674.0
2020-01-27,42.78,42.79,42.78,42.785,29501.0
2020-01-28,42.78,42.8,42.78,42.79,43551.0
2020-01-29,42.8,42.8,42.79,42.8,27571.0
2020-01-30,42.805,42.805,42.795,42.8,93270.0
2020-01-31,42.815,42.815,42.805,42.805,94941.0
2020-02-03,42.805,42.82,42.805,42.81,53836.0
2020-02-04,42.805,42.815,42.805,42.81,40045.0
2020-02-05,42.815,42.815,42.805,42.815,60517.0
2020-02-06,42.815,42.82,42.805,42.82,26856.0
2020-02-07,42.82,42.83,42.82,42.825,32247.0
2020-02-10,42.83,42.83,42.82,42.82,43715.0
2020-02-11,42.83,42.83,42.82,42.825,71079.0
2020-02-12,42.84,42.84,42.83,42.83,31177.0
2020-02-13,42.84,42.84,42.83,42.84,81371.0
2020-02-14,42.84,42.85,42.84,42.845,31127.0
2020-02-18,42.85,42.85,42.84,42.845,52305.0
2020-02-19,42.85,42.855,42.85,42.85,15713.0
2020-02-20,42.855,42.855,42.85,42.85,66257.0
2020-02-21,42.865,42.865,42.855,42.86,26800.0
2020-02-24,42.865,42.865,42.855,42.855,47380.0
2020-02-25,42.855,42.865,42.855,42.86,94992.0
2020-02-26,42.865,42.865,42.855,42.865,281049.0
2020-02-27,42.875,42.885,42.865,42.87,138898.0
2020-02-28,42.865,42.875,42.865,42.875,217964.0
2020-03-02,42.875,42.885,42.865,42.875,144801.0
2020-03-03,42.885,42.885,42.875,42.88,100679.0
2020-03-04,42.885,42.885,42.875,42.885,41679.0
2020-03-05,42.885,42.895,42.885,42.895,80017.0
2020-03-06,42.895,42.895,42.885,42.895,52554.0
2020-03-09,42.895,42.9,42.885,42.885,275502.0
2020-03-10,42.895,42.9,42.895,42.895,151317.0
2020-03-11,42.895,42.9,42.895,42.895,39184.0
2020-03-12,42.895,42.9,42.895,42.895,88636.0
2020-03-13,42.895,42.91,42.895,42.9,229878.0
2020-03-16,42.9,42.91,42.895,42.895,100701.0
2020-03-17,42.9,42.91,42.9,42.9,225321.0
2020-03-18,42.9,42.91,42.9,42.9,162060.0
2020-03-19,42.9,42.91,42.9,42.905,75906.0
2020-03-20,42.91,42.92,42.91,42.915,156037.0
2020-03-23,42.91,42.92,42.91,42.92,72735.0
2020-03-24,42.91,42.92,42.91,42.915,31553.0
2020-03-25,42.91,42.92,42.91,42.92,70935.0
2020-03-26,42.92,42.925,42.92,42.92,68043.0
2020-03-27,42.925,42.925,42.92,42.925,39627.0
2020-03-30,42.93,42.93,42.92,42.925,47564.0
2020-03-31,42.93,42.93,42.92,42.92,62349.0
2020-04-01,42.93,42.93,42.92,42.92,58419.0
2020-04-02,42.92,42.93,42.92,42.925,27563.0
2020-04-03,42.93,42.93,42.92,42.93,31276.0
2020-04-06,42.93,42.93,42.92,42.93,17328.0
2020-04-07,42.93,42.93,42.92,42.925,33518.0
2020-04-08,42.93,42.94,42.93,42.935,46400.0
2020-04-09,42.93,42.94,42.93,42.93,75520.0
2020-04-13,42.93,42.94,42.93,42.93,22400.0
2020-04-14,42.94,42.94,42.93,42.935,43780.0
2020-04-15,42.93,42.94,42.93,42.935,45508.0
2020-04-16,42.94,42.94,42.93,42.935,113346.0
2020-04-17,42.94,42.94,42.93,42.94,245684.0
2020-04-20,42.93,42.945,42.93,42.945,61303.0
2020-04-21,42.93,42.945,42.93,42.94,21954.0
2020-04-22,42.945,42.945,42.94,42.945,31397.0
2020-04-23,42.945,42.945,42.94,42.94,31928.0
2020-04-24,42.94,42.945,42.94,42.945,32692.0
2020-04-27,42.94,42.945,42.94,42.945,28217.0
2020-04-28,42.97,42.97,42.96,42.965,21392.0
2020-04-29,42.975,42.975,42.965,42.965,99113.0
2020-04-30,42.965,42.975,42.965,42.965,13332.0
2020-05-01,42.965,42.975,42.965,42.97,61611.0
2020-05-04,42.975,42.975,42.965,42.975,33261.0
2020-05-05,42.965,42.975,42.965,42.965,38199.0
2020-05-06,42.965,42.975,42.965,42.975,23498.0
2020-05-07,42.965,42.975,42.965,42.97,61278.0
2020-05-08,42.975,42.98,42.975,42.975,89452.0
2020-05-11,42.975,42.98,42.975,42.975,20910.0
2020-05-12,42.975,42.98,42.975,42.975,21628.0
2020-05-13,42.98,42.98,42.975,42.98,197361.0
2020-05-14,42.98,42.98,42.975,42.98,14338.0
2020-05-15,42.98,42.98,42.975,42.98,39286.0
2020-05-19,42.975,42.99,42.965,42.98,137971.0
2020-05-20,42.98,42.99,42.98,42.98,91521.0
2020-05-21,42.98,42.99,42.98,42.98,66404.0
2020-05-22,42.98,42.99,42.98,42.985,37844.0
2020-05-25,42.975,42.99,42.975,42.99,26297.0
2020-05-26,42.99,42.99,42.98,42.985,48790.0
2020-05-27,42.98,42.99,42.98,42.985,42258.0
2020-05-28,42.995,42.995,42.99,42.99,181566.0
2020-05-29,42.99,42.995,42.99,42.995,192381.0
2020-06-01,42.995,42.995,42.99,42.99,72702.0
2020-06-02,42.99,42.995,42.99,42.995,69465.0
2020-06-03,42.995,42.995,42.99,42.995,68477.0
2020-06-04,42.99,42.995,42.99,42.995,64495.0
2020-06-05,42.99,43.0,42.99,42.995,97947.0
2020-06-08,42.995,43.005,42.99,42.995,127421.0
2020-06-09,42.99,43.005,42.99,42.995,28842.0
2020-06-10,42.995,43.005,42.995,42.995,31015.0
2020-06-11,42.995,43.005,42.995,42.995,32401.0
2020-06-12,42.995,43.005,42.995,43.0,35932.0
2020-06-15,42.995,43.005,42.995,42.995,11485.0
2020-06-16,42.995,43.005,42.995,43.005,26283.0
2020-06-17,42.995,43.005,42.995,42.995,23422.0
2020-06-18,43.005,43.005,42.995,43.005,29603.0
2020-06-19,42.995,43.005,42.995,43.0,84976.0
2020-06-22,43.005,43.015,42.995,43.005,72652.0
2020-06-23,43.005,43.015,43.005,43.005,44654.0
2020-06-24,43.015,43.015,43.005,43.005,23880.0
2020-06-25,43.005,43.015,43.005,43.01,16979.0
2020-06-26,43.015,43.015,43.005,43.015,12771.0
2020-06-29,43.02,43.02,43.01,43.015,163927.0
2020-06-30,43.01,43.02,43.01,43.01,94849.0
2020-07-02,43.01,43.02,43.01,43.01,51644.0
2020-07-03,43.01,43.02,43.01,43.015,46821.0
2020-07-06,43.02,43.02,43.01,43.02,23711.0
2020-07-07,43.02,43.02,43.01,43.015,14182.0
2020-07-08,43.02,43.02,43.01,43.02,29372.0
2020-07-09,43.01,43.02,43.01,43.02,46166.0
2020-07-10,43.02,43.03,43.01,43.02,31142.0
2020-07-13,43.02,43.03,43.02,43.02,29911.0
2020-07-14,43.02,43.03,43.02,43.02,55604.0
2020-07-15,43.02,43.03,43.02,43.02,38549.0
2020-07-16,43.02,43.03,43.02,43.025,21387.0
2020-07-17,43.03,43.03,43.02,43.02,36613.0
2020-07-20,43.02,43.03,43.02,43.025,40647.0
2020-07-21,43.03,43.03,43.02,43.025,37710.0
2020-07-22,43.02,43.04,43.02,43.03,117951.0
2020-07-23,43.03,43.04,43.03,43.03,43592.0
2020-07-24,43.04,43.04,43.03,43.03,66332.0
2020-07-27,43.03,43.04,43.03,43.03,75642.0
2020-07-28,43.04,43.04,43.03,43.035,25346.0
2020-07-29,43.04,43.04,43.03,43.04,26248.0
2020-07-30,43.045,43.045,43.035,43.045,87047.0
2020-07-31,43.035,43.045,43.035,43.035,104664.0
2020-08-04,43.05,43.05,43.035,43.04,59589.0
2020-08-05,43.045,43.045,43.035,43.045,20117.0
2020-08-06,43.035,43.045,43.035,43.035,29229.0
2020-08-07,43.035,43.05,43.035,43.035,18321.0
2020-08-10,43.035,43.05,43.035,43.045,49808.0
2020-08-11,43.045,43.05,43.045,43.045,20284.0
2020-08-12,43.045,43.05,43.045,43.045,12413.0
2020-08-13,43.035,43.05,43.035,43.05,19640.0
2020-08-14,43.045,43.05,43.045,43.05,25931.0
2020-08-17,43.05,43.05,43.045,43.05,34858.0
2020-08-18,43.045,43.05,43.045,43.05,19266.0
2020-08-19,43.045,43.05,43.045,43.05,35439.0
2020-08-20,43.05,43.05,43.045,43.05,43489.0
2020-08-21,43.045,43.06,43.045,43.055,33972.0
2020-08-24,43.05,43.06,43.05,43.05,23448.0
2020-08-25,43.05,43.06,43.05,43.05,29317.0
2020-08-26,43.05,43.06,43.05,43.05,32411.0
2020-08-27,43.05,43.06,43.05,43.05,85153.0
2020-08-28,43.065,43.065,43.055,43.055,33200.0
2020-08-31,43.055,43.065,43.055,43.06,49457.0
2020-09-01,43.065,43.065,43.055,43.055,44765.0
2020-09-02,43.055,43.065,43.055,43.055,25614.0
2020-09-03,43.055,43.065,43.055,43.06,27964.0
2020-09-04,43.055,43.065,43.055,43.06,12335.0
2020-09-08,43.075,43.075,43.065,43.065,36445.0
2020-09-09,43.075,43.075,43.065,43.065,96206.0
2020-09-10,43.075,43.075,43.065,43.065,7795.0
2020-09-11,43.065,43.075,43.065,43.065,38295.0
2020-09-14,43.065,43.075,43.065,43.07,17616.0
2020-09-15,43.075,43.075,43.065,43.065,161660.0
2020-09-16,43.075,43.075,43.065,43.07,39672.0
2020-09-17,43.065,43.075,43.065,43.07,11967.0
2020-09-18,43.065,43.075,43.065,43.07,10236.0
2020-09-21,43.075,43.08,43.065,43.075,23282.0
2020-09-22,43.075,43.08,43.075,43.075,48634.0
2020-09-23,43.08,43.08,43.065,43.075,11207.0
2020-09-24,43.075,43.08,43.075,43.075,27710.0
2020-09-25,43.075,43.08,43.075,43.08,77437.0
2020-09-28,43.075,43.08,43.075,43.075,36887.0
2020-09-29,43.09,43.09,43.08,43.08,23042.0
2020-09-30,43.08,43.09,43.08,43.08,35786.0
2020-10-01,43.09,43.09,43.08,43.08,61492.0
2020-10-02,43.08,43.09,43.08,43.085,47361.0
2020-10-05,43.08,43.09,43.08,43.09,52566.0
2020-10-06,43.09,43.09,43.08,43.085,26694.0
2020-10-07,43.09,43.09,43.08,43.085,26103.0
2020-10-08,43.08,43.09,43.08,43.085,20232.0
2020-10-09,43.08,43.09,43.08,43.08,15759.0
2020-10-13,43.09,43.095,43.09,43.09,87794.0
2020-10-14,43.09,43.095,43.09,43.09,23288.0
2020-10-15,43.09,43.095,43.09,43.09,49187.0
2020-10-16,43.095,43.095,43.09,43.09,15266.0
2020-10-19,43.09,43.095,43.09,43.09,18562.0
2020-10-20,43.09,43.095,43.09,43.09,19817.0
2020-10-21,43.09,43.095,43.09,43.09,78530.0
2020-10-22,43.095,43.105,43.095,43.095,64432.0
2020-10-23,43.105,43.105,43.095,43.095,22245.0
2020-10-26,43.105,43.105,43.095,43.095,22849.0
2020-10-27,43.095,43.105,43.095,43.095,30886.0
2020-10-28,43.095,43.105,43.095,43.1,77053.0
2020-10-29,43.11,43.11,43.1,43.105,36399.0
2020-10-30,43.11,43.11,43.1,43.1,25051.0
2020-11-02,43.1,43.11,43.1,43.1,42606.0
2020-11-03,43.1,43.11,43.1,43.105,22303.0
2020-11-04,43.1,43.11,43.1,43.1,26655.0
2020-11-05,43.1,43.11,43.1,43.105,24123.0
2020-11-06,43.11,43.11,43.1,43.105,30229.0
2020-11-09,43.1,43.12,43.1,43.11,62088.0
2020-11-10,43.12,43.12,43.11,43.11,26753.0
2020-11-11,43.1,43.12,43.1,43.11,49672.0
2020-11-12,43.11,43.12,43.11,43.11,18647.0
2020-11-13,43.11,43.12,43.11,43.115,27586.0
2020-11-16,43.11,43.12,43.11,43.12,45222.0
2020-11-17,43.11,43.12,43.11,43.11,32964.0
2020-11-18,43.12,43.12,43.11,43.12,40217.0
2020-11-19,43.11,43.12,43.11,43.115,29611.0
2020-11-20,43.11,43.12,43.11,43.12,51756.0
2020-11-23,43.12,43.125,43.11,43.12,19870.0
2020-11-24,43.125,43.125,43.12,43.12,43998.0
2020-11-25,43.12,43.125,43.12,43.12,46577.0
2020-11-26,43.12,43.125,43.12,43.125,131998.0
2020-11-27,43.12,43.125,43.12,43.125,39619.0
2020-11-30,43.125,43.135,43.125,43.125,80232.0
2020-12-01,43.125,43.135,43.125,43.125,42096.0
2020-12-02,43.125,43.135,43.125,43.125,41800.0
2020-12-03,43.135,43.135,43.125,43.125,24152.0
2020-12-04,43.125,43.135,43.125,43.135,36805.0
2020-12-07,43.135,43.135,43.125,43.13,43124.0
2020-12-08,43.125,43.135,43.125,43.13,31491.0
2020-12-09,43.125,43.135,43.125,43.13,51540.0
2020-12-10,43.125,43.135,43.125,43.13,25130.0
2020-12-11,43.135,43.14,43.135,43.14,32431.0
2020-12-14,43.135,43.14,43.135,43.135,35598.0
2020-12-15,43.135,43.14,43.135,43.135,17576.0
2020-12-16,43.135,43.14,43.135,43.14,59664.0
2020-12-17,43.14,43.14,43.135,43.14,34827.0
2020-12-18,43.135,43.14,43.135,43.14,22482.0
2020-12-21,43.135,43.14,43.135,43.135,21925.0
2020-12-22,43.135,43.14,43.135,43.14,51317.0
2020-12-23,43.14,43.14,43.135,43.14,46643.0
2020-12-24,43.135,43.15,43.135,43.15,24925.0
2020-12-29,43.15,43.15,43.14,43.14,35788.0
2020-12-30,43.14,43.15,43.14,43.15,19104.0
2020-12-31,43.155,43.155,43.15,43.15,24883.0
2021-01-04,43.155,43.155,43.15,43.15,27816.0
2021-01-05,43.155,43.155,43.15,43.155,49314.0
2021-01-06,43.15,43.155,43.15,43.155,41839.0
2021-01-07,43.155,43.155,43.15,43.155,18496.0
2021-01-08,43.15,43.155,43.15,43.155,50125.0
2021-01-11,43.15,43.155,43.15,43.155,22132.0
2021-01-12,43.155,43.155,43.15,43.155,17543.0
2021-01-13,43.155,43.165,43.15,43.155,42864.0
2021-01-14,43.155,43.165,43.155,43.155,25786.0
2021-01-15,43.155,43.165,43.105,43.155,37361.0
2021-01-18,43.155,43.165,43.155,43.155,32443.0
2021-01-19,43.155,43.165,43.155,43.16,19704.0
2021-01-20,43.165,43.165,43.155,43.165,51140.0
2021-01-21,43.165,43.165,43.155,43.16,21573.0
2021-01-22,43.155,43.175,43.155,43.165,17615.0
2021-01-25,43.165,43.175,43.155,43.165,22959.0
2021-01-26,43.165,43.175,43.165,43.165,39598.0
2021-01-27,43.165,43.175,43.165,43.165,20596.0
2021-01-28,43.175,43.175,43.17,43.17,50517.0
2021-01-29,43.17,43.175,43.17,43.17,30976.0
2021-02-01,43.17,43.175,43.17,43.17,105862.0
2021-02-02,43.17,43.175,43.17,43.175,127546.0
2021-02-03,43.175,43.175,43.17,43.17,15059.0
2021-02-04,43.17,43.175,43.17,43.175,32345.0
2021-02-05,43.175,43.175,43.17,43.17,13083.0
2021-02-08,43.17,43.185,43.17,43.175,17359.0
2021-02-09,43.175,43.185,43.175,43.18,20785.0
2021-02-10,43.175,43.185,43.175,43.18,26741.0
2021-02-11,43.175,43.185,43.175,43.18,18788.0
2021-02-12,43.175,43.185,43.175,43.18,45497.0
2021-02-16,43.175,43.185,43.175,43.185,23576.0
2021-02-17,43.185,43.185,43.175,43.18,69785.0
2021-02-18,43.175,43.185,43.175,43.185,19000.0
2021-02-19,43.175,43.195,43.175,43.185,30074.0
2021-02-22,43.185,43.195,43.185,43.185,34817.0
2021-02-23,43.195,43.195,43.185,43.19,20974.0
2021-02-24,43.185,43.195,43.185,43.185,24726.0
2021-02-25,43.19,43.195,43.19,43.19,63130.0
2021-02-26,43.19,43.195,43.19,43.19,33361.0
2021-03-01,43.19,43.195,43.19,43.195,62036.0
2021-03-02,43.195,43.195,43.19,43.195,81021.0
2021-03-03,43.195,43.195,43.19,43.195,13790.0
2021-03-04,43.195,43.195,43.19,43.195,25185.0
2021-03-05,43.195,43.195,43.19,43.195,27426.0
2021-03-08,43.19,43.205,43.19,43.195,78425.0
2021-03-09,43.19,43.205,43.19,43.195,23947.0
2021-03-10,43.205,43.205,43.195,43.195,26066.0
2021-03-11,43.195,43.205,43.195,43.195,45218.0
2021-03-12,43.195,43.205,43.195,43.2,18504.0
2021-03-15,43.195,43.205,43.195,43.2,19823.0
2021-03-16,43.195,43.205,43.195,43.205,7547.0
2021-03-17,43.205,43.205,43.195,43.2,22157.0
2021-03-18,43.195,43.205,43.195,43.205,49375.0
2021-03-19,43.195,43.215,43.195,43.21,64234.0
2021-03-22,43.205,43.215,43.205,43.205,11665.0
2021-03-23,43.205,43.215,43.205,43.21,14481.0
2021-03-24,43.205,43.215,43.205,43.21,20398.0
2021-03-25,43.215,43.215,43.205,43.21,16854.0
2021-03-26,43.205,43.215,43.205,43.21,51959.0
2021-03-29,43.205,43.215,43.205,43.215,11235.0
2021-03-30,43.22,43.22,43.215,43.215,114030.0
2021-03-31,43.22,43.22,43.215,43.215,16183.0
2021-04-01,43.22,43.22,43.215,43.215,14926.0
2021-04-05,43.215,43.22,43.215,43.215,33585.0
2021-04-06,43.215,43.22,43.215,43.215,8018.0
2021-04-07,43.215,43.22,43.215,43.215,39883.0
2021-04-08,43.215,43.22,43.215,43.215,28518.0
2021-04-09,43.215,43.23,43.215,43.225,55089.0
2021-04-12,43.22,43.23,43.215,43.22,30357.0
2021-04-13,43.22,43.23,43.22,43.225,21893.0
2021-04-14,43.23,43.23,43.22,43.22,19953.0
2021-04-15,43.22,43.23,43.22,43.22,57025.0
2021-04-16,43.23,43.23,43.22,43.225,23984.0
2021-04-19,43.22,43.23,43.22,43.225,24714.0
2021-04-20,43.23,43.23,43.22,43.22,13963.0
2021-04-21,43.23,43.23,43.22,43.23,17592.0
2021-04-22,43.22,43.23,43.22,43.225,10742.0
2021-04-23,43.23,43.24,43.23,43.23,29451.0
2021-04-26,43.23,43.24,43.23,43.23,26408.0
2021-04-27,43.24,43.24,43.23,43.23,20963.0
2021-04-28,43.23,43.24,43.23,43.235,17685.0
2021-04-29,43.245,43.245,43.235,43.235,85791.0
2021-04-30,43.235,43.245,43.235,43.245,20028.0
2021-05-03,43.245,43.245,43.235,43.24,30784.0
2021-05-04,43.245,43.245,43.235,43.24,48198.0
2021-05-05,43.245,43.245,43.235,43.245,19437.0
2021-05-06,43.235,43.245,43.235,43.24,69837.0
2021-05-07,43.235,43.245,43.235,43.24,17250.0
2021-05-10,43.235,43.25,43.235,43.245,102338.0
2021-05-11,43.25,43.25,43.245,43.245,33030.0
2021-05-12,43.245,43.25,43.245,43.245,11960.0
2021-05-13,43.25,43.25,43.245,43.245,24438.0
2021-05-14,43.245,43.25,43.245,43.245,59859.0
2021-05-17,43.245,43.25,43.245,43.25,59608.0
2021-05-18,43.25,43.25,43.245,43.245,34230.0
2021-05-19,43.245,43.25,43.245,43.245,19830.0
2021-05-20,43.245,43.25,43.245,43.245,50480.0
2021-05-21,43.25,43.26,43.245,43.25,50121.0
2021-05-25,43.26,43.26,43.25,43.25,23898.0
2021-05-26,43.25,43.26,43.25,43.255,24231.0
2021-05-27,43.25,43.26,43.25,43.26,9493.0
2021-05-28,43.255,43.265,43.255,43.255,40871.0
2021-05-31,43.245,43.265,43.245,43.255,73229.0
2021-06-01,43.255,43.265,43.255,43.265,60501.0
2021-06-02,43.255,43.265,43.255,43.255,37046.0
2021-06-03,43.265,43.265,43.255,43.265,45444.0
2021-06-04,43.265,43.265,43.255,43.26,37118.0
2021-06-07,43.255,43.265,43.255,43.26,15959.0
2021-06-08,43.265,43.265,43.255,43.265,16180.0
2021-06-09,43.275,43.275,43.265,43.265,55123.0
2021-06-10,43.265,43.275,43.265,43.265,33607.0
2021-06-11,43.265,43.275,43.265,43.265,44739.0
2021-06-14,43.265,43.275,43.265,43.265,50352.0
2021-06-15,43.265,43.275,43.265,43.27,27596.0
2021-06-16,43.265,43.275,43.265,43.27,18199.0
2021-06-17,43.265,43.275,43.265,43.27,14155.0
2021-06-18,43.265,43.275,43.265,43.27,5860.0
2021-06-21,43.275,43.275,43.265,43.275,103937.0
2021-06-22,43.275,43.275,43.265,43.265,33134.0
2021-06-23,43.265,43.28,43.265,43.275,46460.0
2021-06-24,43.275,43.28,43.275,43.275,123632.0
2021-06-25,43.28,43.28,43.275,43.275,37587.0
2021-06-28,43.275,43.28,43.275,43.28,8809.0
2021-06-29,43.285,43.285,43.275,43.275,62531.0
2021-06-30,43.285,43.285,43.275,43.275,8163.0
2021-07-02,43.275,43.285,43.275,43.28,21895.0
2021-07-05,43.275,43.285,43.275,43.275,8606.0
2021-07-06,43.285,43.285,43.275,43.28,13078.0
2021-07-07,43.285,43.285,43.275,43.285,21026.0
2021-07-08,43.285,43.285,43.275,43.275,5995.0
2021-07-09,43.285,43.285,43.275,43.285,30377.0
2021-07-12,43.285,43.295,43.275,43.285,38657.0
2021-07-13,43.285,43.295,43.285,43.285,30433.0
2021-07-14,43.295,43.295,43.285,43.29,25794.0
2021-07-15,43.285,43.295,43.285,43.29,8311.0
2021-07-16,43.295,43.295,43.285,43.285,15446.0
2021-07-19,43.285,43.295,43.285,43.29,31314.0
2021-07-20,43.285,43.295,43.285,43.285,28751.0
2021-07-21,43.285,43.295,43.285,43.29,92160.0
2021-07-22,43.285,43.295,43.285,43.29,34506.0
2021-07-23,43.285,43.305,43.285,43.305,24244.0
2021-07-26,43.295,43.305,43.295,43.295,10334.0
2021-07-27,43.295,43.305,43.295,43.295,19389.0
2021-07-28,43.285,43.305,43.285,43.3,19130.0
2021-07-29,43.295,43.305,43.295,43.295,94608.0
2021-07-30,43.295,43.305,43.295,43.295,23577.0
2021-08-03,43.305,43.305,43.295,43.295,175916.0
2021-08-04,43.305,43.305,43.295,43.305,113791.0
2021-08-05,43.305,43.305,43.295,43.305,28028.0
2021-08-06,43.305,43.305,43.295,43.305,21339.0
2021-08-09,43.315,43.315,43.305,43.305,61168.0
2021-08-10,43.315,43.315,43.305,43.31,66427.0
2021-08-11,43.295,43.315,43.295,43.31,9132.0
2021-08-12,43.305,43.315,43.305,43.305,31725.0
2021-08-13,43.305,43.315,43.305,43.31,38001.0
2021-08-16,43.305,43.315,43.305,43.31,8177.0
2021-08-17,43.305,43.315,43.305,43.315,11760.0
2021-08-18,43.305,43.315,43.305,43.31,17816.0
2021-08-19,43.305,43.315,43.305,43.31,3971.0
2021-08-20,43.315,43.325,43.305,43.31,129470.0
2021-08-23,43.315,43.315,43.305,43.305,44815.0
2021-08-24,43.305,43.325,43.305,43.32,56757.0
2021-08-25,43.325,43.325,43.315,43.32,9978.0
2021-08-26,43.305,43.325,43.305,43.32,140924.0
2021-08-27,43.315,43.325,43.315,43.315,41670.0
2021-08-30,43.325,43.325,43.32,43.325,46872.0
2021-08-31,43.32,43.325,43.32,43.32,82663.0
2021-09-01,43.32,43.325,43.32,43.325,23502.0
2021-09-02,43.325,43.325,43.32,43.32,8123.0
2021-09-03,43.325,43.325,43.32,43.325,5692.0
2021-09-07,43.32,43.325,43.32,43.32,24118.0
2021-09-08,43.32,43.325,43.32,43.32,8404.0
2021-09-09,43.325,43.325,43.32,43.325,18206.0
2021-09-10,43.325,43.335,43.32,43.325,13322.0
2021-09-13,43.32,43.335,43.32,43.33,5042.0
2021-09-14,43.335,43.335,43.325,43.325,8292.0
2021-09-15,43.325,43.335,43.325,43.325,7327.0
2021-09-16,43.325,43.335,43.325,43.325,8756.0
2021-09-17,43.335,43.335,43.325,43.33,19734.0
2021-09-20,43.325,43.335,43.325,43.325,21122.0
2021-09-21,43.345,43.345,43.325,43.33,43652.0
2021-09-22,43.335,43.335,43.325,43.325,18816.0
2021-09-23,43.335,43.345,43.335,43.335,28276.0
2021-09-24,43.335,43.345,43.335,43.335,13228.0
2021-09-27,43.335,43.345,43.335,43.345,33672.0
2021-09-28,43.33,43.345,43.33,43.34,44777.0
2021-09-29,43.345,43.345,43.34,43.34,8790.0
2021-09-30,43.345,43.345,43.34,43.34,20016.0
2021-10-01,43.345,43.345,43.34,43.34,11129.0
2021-10-04,43.345,43.345,43.34,43.345,14993.0
2021-10-05,43.34,43.345,43.34,43.345,10988.0
2021-10-06,43.34,43.345,43.34,43.34,31276.0
2021-10-07,43.34,43.345,43.34,43.34,39527.0
2021-10-08,43.34,43.355,43.34,43.345,72232.0
2021-10-12,43.355,43.355,43.345,43.35,47030.0
2021-10-13,43.355,43.355,43.345,43.345,4865.0
2021-10-14,43.345,43.355,43.345,43.345,7697.0
2021-10-15,43.345,43.355,43.345,43.345,36156.0
2021-10-18,43.345,43.355,43.345,43.345,19101.0
2021-10-19,43.345,43.355,43.345,43.355,27110.0
2021-10-20,43.355,43.355,43.345,43.345,5201.0
2021-10-21,43.355,43.355,43.345,43.355,21765.0
2021-10-22,43.355,43.355,43.345,43.355,15899.0
2021-10-25,43.355,43.365,43.355,43.36,45375.0
2021-10-26,43.355,43.365,43.355,43.355,50126.0
2021-10-27,43.355,43.365,43.355,43.355,31725.0
2021-10-28,43.36,43.365,43.36,43.36,10677.0
2021-10-29,43.36,43.365,43.36,43.36,2799.0
2021-11-01,43.36,43.365,43.36,43.36,26905.0
2021-11-02,43.365,43.365,43.36,43.365,11986.0
2021-11-03,43.36,43.365,43.36,43.365,12393.0
2021-11-04,43.36,43.365,43.36,43.365,20096.0
2021-11-05,43.365,43.365,43.36,43.365,6681.0
2021-11-08,43.36,43.365,43.36,43.365,53620.0
2021-11-09,43.36,43.365,43.36,43.365,23520.0
2021-11-10,43.365,43.375,43.365,43.365,8978.0
2021-11-11,43.365,43.375,43.365,43.365,8540.0
2021-11-12,43.365,43.375,43.365,43.37,7873.0
2021-11-15,43.365,43.375,43.365,43.37,7155.0
2021-11-16,43.365,43.375,43.365,43.37,16870.0
2021-11-17,43.365,43.375,43.365,43.37,12589.0
2021-11-18,43.365,43.375,43.365,43.365,19945.0
2021-11-19,43.365,43.375,43.365,43.375,4366.0
2021-11-22,43.365,43.375,43.365,43.375,5448.0
2021-11-23,43.375,43.385,43.365,43.38,18801.0
2021-11-24,43.36,43.385,43.36,43.38,46350.0
2021-11-25,43.375,43.385,43.375,43.385,55484.0
2021-11-26,43.375,43.385,43.375,43.38,11203.0
2021-11-29,43.38,43.39,43.38,43.38,41205.0
2021-11-30,43.38,43.39,43.38,43.38,37447.0
2021-12-01,43.38,43.39,43.38,43.38,22562.0
2021-12-02,43.38,43.39,43.38,43.38,32486.0
2021-12-03,43.39,43.39,43.38,43.39,20225.0
2021-12-06,43.39,43.39,43.38,43.385,6751.0
2021-12-07,43.39,43.39,43.38,43.39,6246.0
2021-12-08,43.38,43.39,43.38,43.38,9184.0
2021-12-09,43.38,43.39,43.38,43.39,26368.0
2021-12-10,43.38,43.39,43.38,43.39,12037.0
2021-12-13,43.39,43.395,43.38,43.395,16348.0
2021-12-14,43.4,43.4,43.39,43.39,11359.0
2021-12-15,43.38,43.4,43.38,43.39,24523.0
2021-12-16,43.39,43.4,43.39,43.39,20125.0
2021-12-17,43.39,43.4,43.39,43.39,4905.0
2021-12-20,43.39,43.4,43.39,43.4,47949.0
2021-12-21,43.39,43.4,43.39,43.395,96038.0
2021-12-22,43.405,43.405,43.4,43.4,14732.0
2021-12-23,43.405,43.405,43.4,43.4,71382.0
2021-12-24,43.405,43.405,43.4,43.405,11832.0
2021-12-29,43.4,43.405,43.4,43.405,65876.0
2021-12-30,43.4,43.405,43.4,43.4,29025.0
2021-12-31,43.41,43.41,43.405,43.405,43140.0
2022-01-04,43.44,43.445,43.405,43.405,68582.0
2022-01-05,43.405,43.41,43.405,43.405,11577.0
2022-01-06,43.405,43.41,43.405,43.405,11771.0
2022-01-07,43.41,43.41,43.405,43.405,17969.0
2022-01-10,43.41,43.41,43.405,43.41,11139.0
2022-01-11,43.41,43.41,43.405,43.405,47821.0
2022-01-12,43.405,43.41,43.405,43.405,55449.0
2022-01-13,43.42,43.42,43.41,43.41,24581.0
2022-01-14,43.42,43.42,43.41,43.41,19915.0
2022-01-17,43.42,43.42,43.41,43.41,17006.0
2022-01-18,43.42,43.42,43.41,43.41,61465.0
2022-01-19,43.42,43.42,43.41,43.415,11491.0
2022-01-20,43.41,43.42,43.41,43.415,11605.0
2022-01-21,43.41,43.42,43.41,43.42,3973.0
2022-01-24,43.41,43.42,43.41,43.42,37570.0
2022-01-25,43.41,43.42,43.41,43.42,38650.0
2022-01-26,43.41,43.43,43.41,43.42,19054.0
2022-01-27,43.43,43.43,43.42,43.42,7981.0
2022-01-28,43.43,43.43,43.42,43.42,33101.0
2022-01-31,43.42,43.43,43.42,43.425,15669.0
2022-02-01,43.43,43.43,43.42,43.425,38752.0
2022-02-02,43.42,43.43,43.42,43.42,32312.0
2022-02-03,43.42,43.43,43.42,43.42,12487.0
2022-02-04,43.43,43.44,43.42,43.42,8574.0
2022-02-07,43.44,43.44,43.42,43.42,34926.0
2022-02-08,43.42,43.43,43.42,43.425,38963.0
2022-02-09,43.44,43.44,43.43,43.43,21055.0
2022-02-10,43.44,43.44,43.43,43.43,36040.0
2022-02-11,43.43,43.44,43.43,43.43,10549.0
2022-02-14,43.43,43.44,43.43,43.43,42652.0
2022-02-15,43.43,43.44,43.43,43.435,14884.0
2022-02-16,43.44,43.44,43.43,43.435,17936.0
2022-02-17,43.44,43.44,43.43,43.43,10861.0
2022-02-18,43.44,43.44,43.43,43.43,52782.0
2022-02-22,43.43,43.44,43.43,43.44,50791.0
2022-02-23,43.43,43.44,43.43,43.44,41925.0
2022-02-24,43.44,43.45,43.43,43.445,60467.0
2022-02-25,43.45,43.45,43.44,43.44,50399.0
2022-02-28,43.45,43.45,43.44,43.44,23704.0
2022-03-01,43.44,43.45,43.44,43.44,17360.0
2022-03-02,43.44,43.45,43.44,43.44,25782.0
2022-03-03,43.45,43.45,43.44,43.45,39173.0
2022-03-04,43.45,43.45,43.44,43.45,26133.0
2022-03-07,43.44,43.45,43.44,43.44,49900.0
2022-03-08,43.46,43.46,43.45,43.45,75587.0
2022-03-09,43.45,43.46,43.45,43.46,109590.0
2022-03-10,43.46,43.46,43.45,43.455,86007.0
2022-03-11,43.46,43.46,43.45,43.455,18010.0
2022-03-14,43.46,43.46,43.45,43.46,27526.0
2022-03-15,43.45,43.46,43.45,43.46,48208.0
2022-03-16,43.45,43.46,43.45,43.46,61301.0
2022-03-17,43.45,43.465,43.45,43.46,75908.0
2022-03-18,43.46,43.465,43.46,43.46,14603.0
2022-03-21,43.465,43.465,43.46,43.465,11946.0
2022-03-22,43.465,43.465,43.46,43.46,64340.0
2022-03-23,43.465,43.465,43.46,43.46,6140.0
2022-03-24,43.465,43.475,43.465,43.465,18761.0
2022-03-25,43.475,43.475,43.465,43.465,50728.0
2022-03-28,43.475,43.475,43.465,43.465,34769.0
2022-03-29,43.465,43.475,43.465,43.47,37181.0
2022-03-30,43.48,43.48,43.47,43.47,50025.0
2022-03-31,43.47,43.48,43.47,43.47,14889.0
2022-04-01,43.47,43.48,43.47,43.47,8452.0
2022-04-04,43.48,43.48,43.47,43.47,17670.0
2022-04-05,43.47,43.48,43.47,43.48,61904.0
2022-04-06,43.47,43.48,43.47,43.47,88629.0
2022-04-07,43.48,43.49,43.48,43.48,49559.0
2022-04-08,43.49,43.49,43.48,43.48,20235.0
2022-04-11,43.49,43.49,43.48,43.48,12588.0
2022-04-12,43.48,43.49,43.48,43.485,20671.0
2022-04-13,43.49,43.49,43.48,43.49,37275.0
2022-04-14,43.495,43.495,43.49,43.49,26489.0
2022-04-18,43.49,43.495,43.49,43.495,46590.0
2022-04-19,43.495,43.495,43.49,43.49,67084.0
2022-04-20,43.49,43.495,43.49,43.495,32386.0
2022-04-21,43.495,43.505,43.495,43.495,124274.0
2022-04-22,43.495,43.505,43.495,43.5,29841.0
2022-04-25,43.495,43.505,43.495,43.495,42730.0
2022-04-26,43.495,43.505,43.495,43.495,28118.0
2022-04-27,43.505,43.515,43.505,43.505,51036.0
2022-04-28,43.505,43.515,43.505,43.505,27264.0
2022-04-29,43.505,43.515,43.505,43.51,42427.0
2022-05-02,43.515,43.515,43.505,43.505,23144.0
2022-05-03,43.505,43.515,43.505,43.515,96995.0
2022-05-04,43.505,43.525,43.505,43.515,36188.0
2022-05-05,43.525,43.525,43.515,43.52,26559.0
2022-05-06,43.515,43.525,43.515,43.525,198203.0
2022-05-09,43.535,43.535,43.525,43.525,62079.0
2022-05-10,43.525,43.535,43.525,43.53,82987.0
2022-05-11,43.525,43.535,43.525,43.53,33270.0
2022-05-12,43.535,43.535,43.525,43.53,22423.0
2022-05-13,43.525,43.54,43.525,43.54,7459.0
2022-05-16,43.535,43.54,43.535,43.54,20556.0
2022-05-17,43.535,43.54,43.535,43.54,32042.0
2022-05-18,43.535,43.54,43.535,43.54,17205.0
2022-05-19,43.55,43.55,43.535,43.54,103610.0
2022-05-20,43.54,43.55,43.54,43.55,33241.0
2022-05-24,43.55,43.55,43.54,43.545,11975.0
2022-05-25,43.54,43.55,43.54,43.545,14420.0
2022-05-26,43.54,43.555,43.54,43.55,54961.0
2022-05-27,43.55,43.56,43.55,43.555,21201.0
2022-05-30,43.565,43.565,43.555,43.56,21366.0
2022-05-31,43.555,43.565,43.555,43.555,42514.0
2022-06-01,43.565,43.565,43.555,43.56,30265.0
2022-06-02,43.555,43.565,43.555,43.56,16164.0
2022-06-03,43.565,43.575,43.565,43.575,15570.0
2022-06-06,43.575,43.575,43.565,43.565,12609.0
2022-06-07,43.575,43.575,43.565,43.575,36760.0
2022-06-08,43.585,43.585,43.575,43.575,16789.0
2022-06-09,43.585,43.585,43.575,43.575,63552.0
2022-06-10,43.585,43.59,43.585,43.585,23707.0
2022-06-13,43.59,43.59,43.585,43.59,74065.0
2022-06-14,43.585,43.59,43.585,43.59,55789.0
2022-06-15,43.585,43.59,43.585,43.59,46030.0
2022-06-16,43.59,43.6,43.59,43.595,29441.0
2022-06-17,43.6,43.6,43.59,43.595,28920.0
2022-06-20,43.61,43.61,43.6,43.605,15083.0
2022-06-21,43.61,43.61,43.6,43.605,89488.0
2022-06-22,43.6,43.61,43.6,43.605,9726.0
2022-06-23,43.61,43.61,43.6,43.61,19904.0
2022-06-24,43.61,43.62,43.61,43.615,22790.0
2022-06-27,43.62,43.62,43.61,43.615,40604.0
2022-06-28,43.62,43.645,43.61,43.645,141007.0
2022-06-29,43.63,43.63,43.62,43.625,301683.0
2022-06-30,43.63,43.64,43.62,43.635,55215.0
2022-07-04,43.64,43.64,43.63,43.63,27415.0
2022-07-05,43.64,43.64,43.63,43.63,9546.0
2022-07-06,43.64,43.64,43.63,43.63,75483.0
2022-07-07,43.63,43.645,43.63,43.645,119293.0
2022-07-08,43.645,43.645,43.64,43.645,27601.0
2022-07-11,43.655,43.655,43.645,43.645,20189.0
2022-07-12,43.655,43.655,43.645,43.645,23818.0
2022-07-13,43.655,43.655,43.645,43.65,25388.0
2022-07-14,43.665,43.665,43.655,43.655,74601.0
2022-07-15,43.655,43.675,43.655,43.675,52831.0
2022-07-18,43.665,43.675,43.665,43.675,179376.0
2022-07-19,43.675,43.675,43.665,43.675,19493.0
2022-07-20,43.68,43.68,43.675,43.675,48645.0
2022-07-21,43.68,43.68,43.675,43.675,40158.0
2022-07-22,43.68,43.69,43.68,43.68,16888.0
2022-07-25,43.68,43.7,43.68,43.695,36988.0
2022-07-26,43.69,43.7,43.69,43.695,64732.0
2022-07-27,43.69,43.71,43.69,43.7,85064.0
2022-07-28,43.71,43.71,43.7,43.7,73629.0
2022-07-29,43.71,43.72,43.71,43.715,33956.0
2022-08-02,43.71,43.72,43.71,43.72,108271.0
2022-08-03,43.72,43.73,43.72,43.72,39078.0
2022-08-04,43.735,43.735,43.72,43.725,12953.0
2022-08-05,43.73,43.735,43.73,43.735,33967.0
2022-08-08,43.745,43.745,43.735,43.735,33458.0
2022-08-09,43.745,43.745,43.735,43.74,45201.0
2022-08-10,43.755,43.755,43.745,43.745,24521.0
2022-08-11,43.755,43.755,43.745,43.75,49873.0
2022-08-12,43.765,43.765,43.755,43.76,17754.0
2022-08-15,43.77,43.77,43.765,43.765,26084.0
2022-08-16,43.765,43.77,43.765,43.77,49618.0
2022-08-17,43.765,43.77,43.765,43.77,34412.0
2022-08-18,43.77,43.78,43.77,43.77,22096.0
2022-08-19,43.78,43.79,43.78,43.78,43690.0
2022-08-22,43.79,43.79,43.78,43.785,41961.0
2022-08-23,43.78,43.8,43.78,43.79,25018.0
2022-08-24,43.8,43.8,43.79,43.795,56449.0
2022-08-25,43.8,43.8,43.79,43.8,58796.0
2022-08-26,43.805,43.815,43.8,43.805,30850.0
2022-08-29,43.805,43.815,43.805,43.805,51630.0
2022-08-30,43.825,43.825,43.815,43.815,118394.0
2022-08-31,43.815,43.825,43.815,43.815,27252.0
2022-09-01,43.83,43.83,43.82,43.82,33942.0
2022-09-02,43.83,43.84,43.83,43.83,23625.0
2022-09-06,43.84,43.85,43.83,43.835,19648.0
2022-09-07,43.85,43.85,43.84,43.85,43055.0
2022-09-08,43.86,43.86,43.84,43.85,89099.0
2022-09-09,43.865,43.865,43.86,43.865,60270.0
2022-09-12,43.865,43.865,43.86,43.865,42793.0
2022-09-13,43.875,43.875,43.865,43.87,53295.0
2022-09-14,43.875,43.875,43.865,43.875,36849.0
2022-09-15,43.875,43.885,43.875,43.885,66625.0
2022-09-16,43.895,43.9,43.885,43.895,166413.0
2022-09-19,43.9,43.9,43.895,43.895,56226.0
2022-09-20,43.9,43.9,43.895,43.9,59739.0
2022-09-21,43.91,43.91,43.9,43.91,73483.0
2022-09-22,43.91,43.91,43.9,43.905,38401.0
2022-09-23,43.91,43.93,43.91,43.92,93343.0
2022-09-26,43.93,43.93,43.92,43.93,34854.0
2022-09-27,43.92,43.93,43.92,43.93,122504.0
2022-09-28,43.93,43.935,43.93,43.935,98843.0
2022-09-29,43.945,43.96,43.935,43.96,206059.0
2022-09-30,43.96,43.96,43.945,43.96,192129.0
2022-10-03,43.96,43.96,43.955,43.96,48217.0
2022-10-04,43.955,43.96,43.955,43.955,58183.0
2022-10-05,43.97,43.97,43.96,43.96,59213.0
2022-10-06,43.96,43.97,43.96,43.97,18165.0
2022-10-07,43.99,43.99,43.98,43.98,87121.0
2022-10-11,44.0,44.0,43.99,43.99,50742.0
2022-10-12,44.0,44.0,43.99,43.995,53990.0
2022-10-13,43.99,44.005,43.99,44.0,54364.0
2022-10-14,44.005,44.015,44.005,44.005,33769.0
2022-10-17,44.025,44.025,44.005,44.015,81977.0
2022-10-18,44.015,44.025,44.015,44.015,21842.0
2022-10-19,44.035,44.035,44.025,44.025,28625.0
2022-10-20,44.035,44.035,44.025,44.035,26103.0
2022-10-21,44.05,44.05,44.04,44.04,71368.0
2022-10-24,44.04,44.05,44.04,44.05,32491.0
2022-10-25,44.06,44.06,44.05,44.05,49450.0
2022-10-26,44.05,44.06,44.05,44.055,38435.0
2022-10-27,44.06,44.06,44.05,44.05,20660.0
2022-10-28,44.08,44.08,44.065,44.075,106728.0
2022-10-31,44.08,44.08,44.075,44.08,164625.0
2022-11-01,44.09,44.09,44.08,44.08,26574.0
2022-11-02,44.09,44.09,44.08,44.09,28767.0
2022-11-03,44.09,44.1,44.09,44.1,18669.0
2022-11-04,44.1,44.115,44.1,44.11,30496.0
2022-11-07,44.115,44.115,44.11,44.115,45290.0
2022-11-08,44.125,44.125,44.115,44.115,45305.0
2022-11-09,44.115,44.125,44.115,44.115,170245.0
2022-11-10,44.125,44.15,44.125,44.145,149355.0
2022-11-11,44.135,44.15,44.135,44.145,52769.0
2022-11-14,44.145,44.15,44.145,44.145,24013.0
2022-11-15,44.16,44.16,44.15,44.15,92801.0
2022-11-16,44.16,44.16,44.15,44.16,36063.0
2022-11-17,44.17,44.17,44.16,44.165,27982.0
2022-11-18,44.17,44.185,44.17,44.18,72035.0
2022-11-21,44.185,44.185,44.18,44.185,41127.0
2022-11-22,44.195,44.195,44.185,44.19,32214.0
2022-11-23,44.195,44.195,44.185,44.195,27409.0
2022-11-24,44.185,44.205,44.185,44.195,91224.0
2022-11-25,44.205,44.215,44.205,44.21,103462.0
2022-11-28,44.215,44.22,44.215,44.215,60109.0
2022-11-29,44.23,44.23,44.22,44.225,432554.0
2022-11-30,44.23,44.23,44.22,44.23,160210.0
2022-12-01,44.23,44.24,44.23,44.24,47730.0
2022-12-02,44.25,44.255,44.25,44.255,204147.0
2022-12-05,44.255,44.255,44.25,44.25,83458.0
2022-12-06,44.265,44.265,44.255,44.265,35757.0
2022-12-07,44.265,44.265,44.255,44.265,268616.0
2022-12-08,44.275,44.275,44.265,44.27,61117.0
2022-12-09,44.275,44.29,44.275,44.29,98884.0
2022-12-12,44.29,44.29,44.285,44.29,50382.0
2022-12-13,44.3,44.3,44.29,44.295,34487.0
2022-12-14,44.31,44.31,44.3,44.3,31615.0
2022-12-15,44.3,44.31,44.3,44.31,78974.0
2022-12-16,44.32,44.335,44.32,44.325,97409.0
2022-12-19,44.335,44.335,44.325,44.335,89124.0
2022-12-20,44.345,44.345,44.325,44.33,127845.0
2022-12-21,44.335,44.345,44.335,44.345,29195.0
2022-12-22,44.345,44.355,44.335,44.345,137465.0
2022-12-23,44.38,44.39,44.37,44.38,152552.0
2022-12-28,44.4,44.4,44.37,44.38,156796.0
2022-12-29,44.39,44.39,44.38,44.385,55733.0
2022-12-30,44.5,44.5,44.41,44.42,352333.0
2023-01-03,44.41,44.42,44.41,44.41,127302.0
2023-01-04,44.42,44.42,44.41,44.42,68497.0
2023-01-05,44.43,44.43,44.42,44.43,41662.0
2023-01-06,44.43,44.455,44.43,44.455,109835.0
2023-01-09,44.45,44.455,44.44,44.45,158208.0
2023-01-10,44.455,44.455,44.45,44.45,87669.0
2023-01-11,44.455,44.465,44.455,44.455,111280.0
2023-01-12,44.465,44.465,44.455,44.46,102874.0
2023-01-13,44.475,44.49,44.475,44.49,84732.0
2023-01-16,44.49,44.49,44.485,44.485,58604.0
2023-01-17,44.5,44.5,44.485,44.49,125107.0
2023-01-18,44.49,44.5,44.49,44.5,40714.0
2023-01-19,44.51,44.51,44.5,44.5,64030.0
2023-01-20,44.52,44.53,44.51,44.53,133873.0
2023-01-23,44.53,44.53,44.52,44.53,87302.0
2023-01-24,44.53,44.535,44.53,44.535,45978.0
2023-01-25,44.535,44.535,44.53,44.535,102194.0
2023-01-26,44.545,44.545,44.535,44.54,69843.0
2023-01-27,44.575,44.575,44.555,44.565,301897.0
2023-01-30,44.575,44.575,44.565,44.565,103068.0
2023-01-31,44.575,44.58,44.565,44.575,81189.0
2023-02-01,44.58,44.58,44.575,44.58,38766.0
2023-02-02,44.58,44.59,44.58,44.58,178696.0
2023-02-03,44.6,44.61,44.59,44.59,144852.0
2023-02-06,44.62,44.62,44.6,44.61,121859.0
2023-02-07,44.62,44.62,44.61,44.62,89841.0
2023-02-08,44.625,44.625,44.62,44.62,123523.0
2023-02-09,44.635,44.635,44.62,44.625,64271.0
2023-02-10,44.635,44.655,44.635,44.645,79829.0
2023-02-13,44.655,44.655,44.645,44.65,46557.0
2023-02-14,44.655,44.66,44.655,44.655,156660.0
2023-02-15,44.66,44.66,44.655,44.655,48201.0
2023-02-16,44.67,44.67,44.66,44.67,72771.0
2023-02-17,44.68,44.7,44.68,44.69,120034.0
2023-02-21,44.69,44.7,44.69,44.7,57920.0
2023-02-22,44.705,44.705,44.7,44.7,49936.0
2023-02-23,44.715,44.715,44.705,44.705,144154.0
2023-02-24,44.715,44.735,44.715,44.725,1060917.0
2023-02-27,44.74,44.74,44.73,44.73,161245.0
2023-02-28,44.745,44.745,44.73,44.74,216688.0
2023-03-01,44.745,44.745,44.74,44.745,75370.0
2023-03-02,44.755,44.755,44.745,44.745,47987.0
2023-03-03,44.755,44.775,44.755,44.775,84907.0
2023-03-06,44.785,44.785,44.765,44.775,116297.0
2023-03-07,44.775,44.785,44.775,44.78,56541.0
2023-03-08,44.79,44.79,44.785,44.785,103314.0
2023-03-09,44.785,44.79,44.785,44.79,77675.0
2023-03-10,44.82,44.82,44.8,44.81,90890.0
2023-03-13,44.81,44.82,44.81,44.81,83928.0
2023-03-14,44.81,44.83,44.81,44.83,125774.0
2023-03-15,44.83,44.835,44.82,44.83,80261.0
2023-03-16,44.83,44.835,44.83,44.83,72638.0
2023-03-17,44.865,44.865,44.845,44.855,127841.0
2023-03-20,44.865,44.865,44.855,44.855,113007.0
2023-03-21,44.865,44.865,44.855,44.865,56366.0
2023-03-22,44.87,44.87,44.865,44.87,60404.0
2023-03-23,44.88,44.88,44.87,44.87,138732.0
2023-03-24,44.89,44.9,44.88,44.89,174354.0
2023-03-27,44.9,44.9,44.89,44.9,80674.0
2023-03-28,44.9,44.91,44.9,44.905,55821.0
2023-03-29,44.9,44.91,44.9,44.905,128680.0
2023-03-30,44.92,44.92,44.915,44.915,105977.0
2023-03-31,44.93,44.95,44.93,44.94,302842.0
2023-04-03,44.94,44.94,44.93,44.94,59794.0
2023-04-04,44.95,44.95,44.94,44.94,40597.0
2023-04-05,44.96,44.96,44.95,44.95,45876.0
2023-04-06,44.965,44.995,44.965,44.995,70794.0
2023-04-10,44.985,44.985,44.975,44.975,43613.0
2023-04-11,44.985,44.995,44.975,44.985,142464.0
2023-04-12,44.995,44.995,44.985,44.985,77811.0
2023-04-13,45.005,45.005,44.995,44.995,40406.0
2023-04-14,45.02,45.025,45.01,45.02,92608.0
2023-04-17,45.02,45.03,45.01,45.02,138876.0
2023-04-18,45.02,45.03,45.02,45.025,108024.0
2023-04-19,45.03,45.04,45.03,45.03,48322.0
2023-04-20,45.04,45.05,45.04,45.04,167513.0
2023-04-21,45.065,45.065,45.05,45.05,91467.0
2023-04-24,45.055,45.065,45.055,45.06,48285.0
2023-04-25,45.065,45.075,45.065,45.065,76327.0
2023-04-26,45.065,45.085,45.065,45.065,356019.0
2023-04-27,45.09,45.1,45.08,45.08,181583.0
2023-04-28,45.105,45.105,45.1,45.1,198900.0
2023-05-01,45.1,45.105,45.1,45.105,86009.0
2023-05-02,45.105,45.115,45.105,45.105,174850.0
2023-05-03,45.115,45.125,45.115,45.115,135068.0
2023-05-04,45.125,45.135,45.115,45.125,94836.0
2023-05-05,45.15,45.15,45.135,45.145,144075.0
2023-05-08,45.15,45.15,45.145,45.145,74140.0
2023-05-09,45.15,45.16,45.145,45.15,266099.0
2023-05-10,45.16,45.16,45.15,45.16,99616.0
2023-05-11,45.16,45.17,45.16,45.16,97426.0
2023-05-12,45.19,45.195,45.18,45.19,167431.0
2023-05-15,45.195,45.195,45.19,45.19,91827.0
2023-05-16,45.195,45.195,45.19,45.195,67462.0
2023-05-17,45.195,45.205,45.195,45.195,39380.0
2023-05-18,45.205,45.215,45.205,45.205,113044.0
2023-05-19,45.225,45.235,45.225,45.235,102373.0
2023-05-23,45.24,45.24,45.235,45.235,82593.0
2023-05-24,45.25,45.25,45.24,45.24,143845.0
2023-05-25,45.24,45.25,45.24,45.245,44348.0
2023-05-26,45.26,45.28,45.26,45.27,428959.0
2023-05-29,45.27,45.28,45.27,45.27,111758.0
2023-05-30,45.285,45.285,45.275,45.275,209441.0
2023-05-31,45.295,45.295,45.275,45.285,130085.0
2023-06-01,45.295,45.295,45.285,45.29,83195.0
2023-06-02,45.305,45.315,45.305,45.305,65089.0
2023-06-05,45.325,45.325,45.305,45.315,142361.0
2023-06-06,45.325,45.325,45.315,45.325,69174.0
2023-06-07,45.33,45.33,45.325,45.325,97598.0
2023-06-08,45.34,45.34,45.33,45.33,71281.0
2023-06-09,45.35,45.36,45.35,45.35,118982.0
2023-06-12,45.35,45.36,45.35,45.36,135636.0
2023-06-13,45.36,45.37,45.36,45.365,36467.0
2023-06-14,45.375,45.375,45.37,45.37,97569.0
2023-06-15,45.375,45.385,45.37,45.38,162155.0
2023-06-16,45.395,45.405,45.385,45.4,49140.0
2023-06-19,45.405,45.405,45.395,45.405,202116.0
2023-06-20,45.415,45.415,45.405,45.41,76355.0
2023-06-21,45.42,45.42,45.415,45.415,84808.0
2023-06-22,45.415,45.42,45.415,45.42,64924.0
2023-06-23,45.44,45.45,45.43,45.45,163793.0
2023-06-26,45.46,45.46,45.44,45.445,68103.0
2023-06-27,45.45,45.46,45.44,45.455,101981.0
2023-06-28,45.45,45.46,45.45,45.46,123136.0
2023-06-29,45.475,45.475,45.465,45.47,393715.0
2023-06-30,45.5,45.5,45.48,45.49,231799.0
2023-07-04,45.5,45.5,45.49,45.495,102152.0
2023-07-05,45.5,45.51,45.5,45.505,56078.0
2023-07-06,45.5,45.51,45.5,45.51,126898.0
2023-07-07,45.52,45.535,45.52,45.525,98146.0
2023-07-10,45.535,45.545,45.525,45.535,147584.0
2023-07-11,45.535,45.545,45.535,45.54,76002.0
2023-07-12,45.555,45.555,45.545,45.55,137857.0
2023-07-13,45.555,45.565,45.545,45.555,105843.0
2023-07-14,45.575,45.58,45.565,45.575,100193.0
2023-07-17,45.575,45.58,45.575,45.58,54651.0
2023-07-18,45.58,45.59,45.58,45.585,66494.0
2023-07-19,45.6,45.6,45.59,45.59,56645.0
2023-07-20,45.61,45.61,45.59,45.595,233400.0
2023-07-21,45.61,45.625,45.61,45.625,164123.0
2023-07-24,45.625,45.625,45.62,45.625,54433.0
2023-07-25,45.635,45.635,45.625,45.635,61171.0
2023-07-26,45.645,45.645,45.635,45.635,59093.0
2023-07-27,45.635,45.645,45.635,45.635,153285.0
2023-07-28,45.68,45.68,45.65,45.67,478751.0
2023-07-31,45.68,45.68,45.67,45.67,108453.0
2023-08-01,45.68,45.69,45.68,45.68,235828.0
2023-08-02,45.68,45.69,45.68,45.69,112631.0
2023-08-03,45.695,45.695,45.69,45.69,154670.0
2023-08-04,45.695,45.735,45.695,45.735,94042.0
2023-08-08,45.77,45.77,45.725,45.725,97544.0
2023-08-09,45.735,45.735,45.725,45.735,94208.0
2023-08-10,45.735,45.745,45.735,45.74,83747.0
2023-08-11,45.77,45.77,45.75,45.76,95307.0
2023-08-14,45.77,45.77,45.76,45.77,59924.0
2023-08-15,45.77,45.78,45.77,45.775,114751.0
2023-08-16,45.78,45.79,45.78,45.78,123018.0
2023-08-17,45.79,45.79,45.78,45.79,95481.0
2023-08-18,45.8,45.815,45.8,45.805,175351.0
2023-08-21,45.805,45.815,45.805,45.815,116427.0
2023-08-22,45.825,45.825,45.815,45.815,70585.0
2023-08-23,45.825,45.835,45.825,45.825,89878.0
2023-08-24,45.835,45.835,45.825,45.835,53980.0
2023-08-25,45.845,45.86,45.845,45.85,120465.0
2023-08-28,45.86,45.86,45.85,45.855,301050.0
2023-08-29,45.86,45.87,45.86,45.86,109571.0
2023-08-30,45.88,45.88,45.87,45.875,271322.0
2023-08-31,45.89,45.89,45.88,45.88,294206.0
2023-09-01,45.9,45.91,45.9,45.91,177349.0
2023-09-05,45.915,45.915,45.91,45.915,83804.0
2023-09-06,45.925,45.925,45.915,45.915,225184.0
2023-09-07,45.935,45.935,45.925,45.925,241977.0
2023-09-08,45.955,45.955,45.945,45.945,93461.0
2023-09-11,45.955,45.955,45.945,45.955,84047.0
2023-09-12,45.955,45.965,45.955,45.96,99493.0
2023-09-13,45.965,45.97,45.965,45.965,73381.0
2023-09-14,45.97,45.98,45.97,45.97,68624.0
2023-09-15,46.0,46.0,45.99,46.0,167442.0
2023-09-18,46.01,46.01,46.0,46.0,212990.0
2023-09-19,46.0,46.01,46.0,46.005,124422.0
2023-09-20,46.01,46.02,46.01,46.01,103215.0
2023-09-21,46.025,46.025,46.02,46.02,125842.0
2023-09-22,46.035,46.045,46.035,46.045,144350.0
2023-09-25,46.045,46.055,46.045,46.045,129615.0
2023-09-26,46.045,46.055,46.045,46.05,74644.0
2023-09-27,46.055,46.065,46.055,46.065,272181.0
2023-09-28,46.075,46.075,46.065,46.065,261272.0
2023-09-29,46.085,46.1,46.085,46.09,366813.0
2023-10-02,46.11,46.11,46.09,46.09,143101.0
2023-10-03,46.1,46.1,46.09,46.1,142475.0
2023-10-04,46.11,46.11,46.1,46.105,86291.0
2023-10-05,46.11,46.12,46.11,46.11,117220.0
2023-10-06,46.14,46.155,46.14,46.15,131379.0
2023-10-10,46.155,46.155,46.14,46.14,233730.0
2023-10-11,46.155,46.155,46.15,46.155,95272.0
2023-10-12,46.165,46.165,46.155,46.155,68015.0
2023-10-13,46.195,46.195,46.175,46.185,58526.0
2023-10-16,46.185,46.195,46.185,46.185,162776.0
2023-10-17,46.195,46.205,46.195,46.195,193145.0
2023-10-18,46.205,46.205,46.195,46.205,90462.0
2023-10-19,46.21,46.21,46.205,46.205,44469.0
2023-10-20,46.23,46.23,46.22,46.23,117345.0
2023-10-23,46.24,46.24,46.23,46.23,88922.0
2023-10-24,46.24,46.25,46.24,46.24,170586.0
2023-10-25,46.24,46.25,46.24,46.245,90210.0
2023-10-26,46.25,46.26,46.25,46.26,97288.0
2023-10-27,46.265,46.285,46.265,46.275,292019.0
2023-10-30,46.29,46.29,46.28,46.285,352272.0
2023-10-31,46.29,46.29,46.28,46.29,211976.0
2023-11-01,46.295,46.295,46.29,46.295,202495.0
2023-11-02,46.305,46.305,46.295,46.295,117789.0
2023-11-03,46.315,46.325,46.315,46.325,127815.0
2023-11-06,46.335,46.335,46.325,46.325,168181.0
2023-11-07,46.335,46.335,46.325,46.335,179550.0
2023-11-08,46.335,46.345,46.335,46.345,147415.0
2023-11-09,46.355,46.355,46.345,46.35,82578.0
2023-11-10,46.36,46.38,46.36,46.37,181658.0
2023-11-13,46.38,46.38,46.37,46.37,76008.0
2023-11-14,46.38,46.39,46.38,46.38,213456.0
2023-11-15,46.39,46.39,46.38,46.385,80720.0
2023-11-16,46.4,46.4,46.39,46.39,64279.0
2023-11-17,46.41,46.42,46.41,46.415,96041.0
2023-11-20,46.425,46.425,46.42,46.42,128248.0
2023-11-21,46.425,46.435,46.425,46.425,215482.0
2023-11-22,46.435,46.435,46.425,46.43,141240.0
2023-11-23,46.435,46.445,46.435,46.445,86619.0
2023-11-24,46.455,46.465,46.455,46.465,101370.0
2023-11-27,46.465,46.475,46.465,46.47,61356.0
2023-11-28,46.475,46.475,46.465,46.475,185941.0
2023-11-29,46.49,46.49,46.48,46.48,469558.0
2023-11-30,46.49,46.49,46.48,46.49,89811.0
2023-12-01,46.505,46.515,46.505,46.505,198735.0
2023-12-04,46.515,46.515,46.505,46.505,68090.0
2023-12-05,46.515,46.525,46.515,46.515,140790.0
2023-12-06,46.525,46.535,46.525,46.525,129352.0
2023-12-07,46.535,46.535,46.525,46.535,95607.0
2023-12-08,46.56,46.56,46.555,46.555,148204.0
2023-12-11,46.56,46.56,46.555,46.56,94610.0
2023-12-12,46.56,46.57,46.56,46.565,106337.0
2023-12-13,46.57,46.58,46.57,46.57,160746.0
2023-12-14,46.57,46.58,46.57,46.58,109350.0
2023-12-15,46.61,46.61,46.6,46.6,171837.0
2023-12-18,46.61,46.61,46.6,46.61,147954.0
2023-12-19,46.62,46.62,46.61,46.61,128840.0
2023-12-20,46.62,46.625,46.62,46.62,344164.0
2023-12-21,46.625,46.625,46.62,46.625,146528.0
2023-12-22,46.645,46.665,46.645,46.655,108723.0
2023-12-27,46.665,46.665,46.655,46.665,207654.0
2023-12-28,46.665,46.675,46.665,46.665,164534.0
2023-12-29,46.705,46.715,46.7,46.7,1100267.0
2024-01-02,46.705,46.715,46.705,46.705,413959.0
2024-01-03,46.705,46.715,46.705,46.71,230096.0
2024-01-04,46.705,46.715,46.705,46.715,135165.0
2024-01-05,46.725,46.745,46.725,46.735,207789.0
2024-01-08,46.745,46.745,46.735,46.745,178558.0
2024-01-09,46.745,46.755,46.745,46.745,107465.0
2024-01-10,46.755,46.755,46.745,46.75,136304.0
2024-01-11,46.765,46.765,46.755,46.765,79898.0
2024-01-12,46.77,46.79,46.77,46.78,150861.0
2024-01-15,46.79,46.79,46.78,46.785,103024.0
2024-01-16,46.78,46.79,46.78,46.79,130429.0
2024-01-17,46.8,46.8,46.79,46.8,96507.0
2024-01-18,46.8,46.81,46.8,46.8,68740.0
2024-01-19,46.82,46.83,46.82,46.82,87810.0
2024-01-22,46.83,46.83,46.82,46.825,154870.0
2024-01-23,46.84,46.84,46.83,46.84,78622.0
2024-01-24,46.845,46.845,46.84,46.84,84715.0
2024-01-25,46.845,46.845,46.84,46.84,87217.0
2024-01-26,46.865,46.865,46.855,46.86,109426.0
2024-01-29,46.865,46.875,46.865,46.865,199612.0
2024-01-30,46.885,46.885,46.875,46.875,348800.0
2024-01-31,46.875,46.885,46.875,46.885,144217.0
2024-02-01,46.895,46.895,46.885,46.885,81909.0
2024-02-02,46.905,46.915,46.905,46.915,97957.0
2024-02-05,46.925,46.925,46.915,46.915,158167.0
2024-02-06,46.925,46.925,46.915,46.925,92061.0
2024-02-07,46.935,46.935,46.925,46.93,74462.0
2024-02-08,46.94,46.94,46.935,46.935,162026.0
2024-02-09,46.95,46.96,46.95,46.95,110591.0
2024-02-12,46.95,46.96,46.95,46.96,219317.0
2024-02-13,46.96,46.97,46.96,46.97,116850.0
2024-02-14,46.97,46.98,46.97,46.975,215444.0
2024-02-15,46.97,46.98,46.97,46.98,157111.0
2024-02-16,47.0,47.015,47.0,47.01,223385.0
2024-02-20,47.015,47.015,47.01,47.01,177101.0
2024-02-21,47.015,47.025,47.01,47.015,230404.0
2024-02-22,47.015,47.025,47.015,47.025,58442.0
2024-02-23,47.035,47.045,47.035,47.045,125634.0
2024-02-26,47.045,47.055,47.045,47.045,126779.0
2024-02-27,47.055,47.055,47.045,47.05,302928.0
2024-02-28,47.07,47.08,47.06,47.06,402827.0
2024-02-29,47.07,47.07,47.06,47.07,201708.0
2024-03-01,47.085,47.095,47.08,47.095,159234.0
2024-03-04,47.085,47.095,47.085,47.095,95542.0
2024-03-05,47.095,47.105,47.095,47.095,139994.0
2024-03-06,47.105,47.105,47.095,47.1,75268.0
2024-03-07,47.105,47.115,47.105,47.115,81225.0
2024-03-08,47.135,47.135,47.125,47.135,99987.0
2024-03-11,47.135,47.145,47.135,47.135,156558.0
2024-03-12,47.145,47.145,47.135,47.145,149135.0
2024-03-13,47.155,47.155,47.145,47.155,116335.0
2024-03-14,47.155,47.165,47.155,47.155,58516.0
2024-03-15,47.17,47.18,47.17,47.17,144299.0
2024-03-18,47.18,47.18,47.17,47.175,125814.0
2024-03-19,47.18,47.19,47.18,47.19,140152.0
2024-03-20,47.19,47.2,47.19,47.19,93465.0
2024-03-21,47.2,47.2,47.19,47.19,47213.0
2024-03-22,47.22,47.23,47.21,47.22,125065.0
2024-03-25,47.23,47.23,47.22,47.225,119468.0
2024-03-26,47.23,47.24,47.23,47.24,361135.0
2024-03-27,47.245,47.245,47.235,47.235,165602.0
2024-03-28,47.245,47.275,47.245,47.255,220326.0
2024-04-01,47.275,47.275,47.265,47.275,104243.0
2024-04-02,47.275,47.285,47.275,47.275,146789.0
2024-04-03,47.285,47.285,47.275,47.285,152667.0
2024-04-04,47.285,47.29,47.285,47.285,91299.0
2024-04-05,47.3,47.31,47.3,47.305,158752.0
2024-04-08,47.31,47.32,47.31,47.31,125665.0
2024-04-09,47.32,47.32,47.31,47.32,120331.0
2024-04-10,47.32,47.33,47.32,47.33,103291.0
2024-04-11,47.33,47.34,47.33,47.33,106243.0
2024-04-12,47.35,47.36,47.35,47.36,154351.0
2024-04-15,47.35,47.36,47.35,47.355,120265.0
2024-04-16,47.37,47.37,47.36,47.365,113628.0
2024-04-17,47.37,47.375,47.37,47.37,159712.0
2024-04-18,47.37,47.375,47.37,47.375,204839.0
2024-04-19,47.385,47.395,47.385,47.385,110943.0
2024-04-22,47.395,47.405,47.395,47.395,191060.0
2024-04-23,47.405,47.415,47.405,47.405,117062.0
2024-04-24,47.405,47.415,47.405,47.415,145029.0
2024-04-25,47.415,47.425,47.415,47.415,233176.0
2024-04-26,47.435,47.445,47.425,47.44,320071.0
2024-04-29,47.445,47.455,47.445,47.45,167265.0
2024-04-30,47.455,47.455,47.445,47.445,149864.0
2024-05-01,47.455,47.465,47.455,47.455,178471.0
2024-05-02,47.475,47.475,47.465,47.465,118267.0
2024-05-03,47.485,47.49,47.485,47.485,208264.0
2024-05-06,47.49,47.49,47.485,47.485,165538.0
2024-05-07,47.49,47.5,47.49,47.5,133062.0
2024-05-08,47.51,47.51,47.5,47.5,120273.0
2024-05-09,47.5,47.51,47.5,47.51,115037.0
2024-05-10,47.52,47.53,47.52,47.53,165353.0
2024-05-13,47.53,47.54,47.53,47.54,101958.0
2024-05-14,47.54,47.55,47.54,47.545,101375.0
2024-05-15,47.55,47.55,47.54,47.545,110961.0
2024-05-16,47.55,47.56,47.55,47.56,115692.0
2024-05-17,47.58,47.585,47.58,47.585,141325.0
2024-05-21,47.58,47.585,47.58,47.585,123355.0
2024-05-22,47.585,47.595,47.585,47.595,113502.0
2024-05-23,47.605,47.605,47.595,47.595,115304.0
2024-05-24,47.615,47.625,47.615,47.615,160608.0
2024-05-27,47.625,47.625,47.615,47.625,249334.0
2024-05-28,47.625,47.635,47.625,47.635,192954.0
2024-05-29,47.645,47.645,47.635,47.635,513369.0
2024-05-30,47.645,47.645,47.635,47.645,131254.0
2024-05-31,47.655,47.665,47.655,47.665,226283.0
2024-06-03,47.665,47.675,47.665,47.665,110407.0
2024-06-04,47.675,47.685,47.675,47.675,115380.0
2024-06-05,47.675,47.685,47.675,47.685,126748.0
2024-06-06,47.685,47.695,47.685,47.695,79998.0
2024-06-07,47.7,47.71,47.7,47.7,132694.0
2024-06-10,47.71,47.72,47.71,47.71,201735.0
2024-06-11,47.71,47.72,47.71,47.72,72125.0
2024-06-12,47.72,47.73,47.72,47.72,144657.0
2024-06-13,47.73,47.73,47.72,47.73,157817.0
2024-06-14,47.74,47.75,47.74,47.75,180717.0
2024-06-17,47.75,47.76,47.75,47.76,141304.0
2024-06-18,47.76,47.77,47.76,47.76,106435.0
2024-06-19,47.77,47.78,47.76,47.78,86832.0
2024-06-20,47.77,47.78,47.77,47.77,95503.0
2024-06-21,47.8,47.8,47.79,47.8,83028.0
2024-06-24,47.8,47.805,47.79,47.8,662198.0
2024-06-25,47.8,47.805,47.8,47.805,136354.0
2024-06-26,47.82,47.82,47.81,47.81,199842.0
2024-06-27,47.82,47.82,47.81,47.82,92013.0
2024-06-28,47.84,47.85,47.84,47.85,77544.0
2024-07-02,47.855,47.855,47.85,47.85,187630.0
2024-07-03,47.855,47.855,47.85,47.855,123684.0
2024-07-04,47.855,47.865,47.855,47.865,81638.0
2024-07-05,47.885,47.885,47.875,47.885,143272.0
2024-07-08,47.885,47.885,47.875,47.875,98902.0
2024-07-09,47.895,47.895,47.885,47.895,54624.0
2024-07-10,47.905,47.905,47.895,47.905,82259.0
2024-07-11,47.905,47.905,47.895,47.905,77741.0
2024-07-12,47.915,47.925,47.915,47.925,129999.0
2024-07-15,47.935,47.935,47.925,47.935,106424.0
2024-07-16,47.925,47.935,47.925,47.935,141726.0
2024-07-17,47.935,47.945,47.935,47.935,68064.0
2024-07-18,47.955,47.955,47.945,47.945,68023.0
2024-07-19,47.96,47.97,47.96,47.97,100426.0
2024-07-22,47.96,47.97,47.96,47.97,99205.0
2024-07-23,47.97,47.98,47.97,47.98,126907.0
2024-07-24,47.98,47.99,47.98,47.98,97544.0
2024-07-25,47.98,47.99,47.98,47.98,127146.0
2024-07-26,47.99,48.01,47.99,48.01,308592.0
2024-07-29,48.02,48.02,48.01,48.01,288898.0
2024-07-30,48.01,48.02,48.01,48.02,157120.0
2024-07-31,48.02,48.03,48.02,48.02,81066.0
2024-08-01,48.03,48.03,48.02,48.03,148746.0
2024-08-02,48.04,48.06,48.04,48.05,196361.0
2024-08-06,48.04,48.06,48.04,48.06,274229.0
2024-08-07,48.07,48.07,48.06,48.06,90594.0
2024-08-08,48.08,48.08,48.07,48.07,83287.0
2024-08-09,48.09,48.095,48.09,48.09,174803.0
2024-08-12,48.095,48.095,48.09,48.09,124394.0
2024-08-13,48.095,48.105,48.095,48.105,64451.0
2024-08-14,48.105,48.105,48.095,48.105,48070.0
2024-08-15,48.105,48.115,48.105,48.115,98990.0
2024-08-16,48.125,48.135,48.125,48.125,115337.0
2024-08-19,48.135,48.135,48.125,48.135,83171.0
2024-08-20,48.135,48.145,48.135,48.135,96890.0
2024-08-21,48.155,48.155,48.145,48.155,113406.0
2024-08-22,48.155,48.155,48.145,48.145,53541.0
2024-08-23,48.165,48.185,48.165,48.165,176089.0
2024-08-26,48.185,48.185,48.175,48.175,123638.0
2024-08-27,48.175,48.185,48.175,48.185,124652.0
2024-08-28,48.195,48.195,48.185,48.195,274427.0
2024-08-29,48.195,48.195,48.185,48.195,138414.0
2024-08-30,48.215,48.225,48.215,48.225,186562.0
2024-09-03,48.225,48.225,48.215,48.225,137440.0
2024-09-04,48.225,48.235,48.225,48.235,71903.0
2024-09-05,48.225,48.235,48.225,48.235,93730.0
2024-09-06,48.245,48.25,48.245,48.25,113418.0
2024-09-09,48.25,48.26,48.25,48.26,106311.0
2024-09-10,48.26,48.26,48.25,48.25,69697.0
2024-09-11,48.27,48.27,48.26,48.26,74243.0
2024-09-12,48.27,48.27,48.26,48.27,95177.0
2024-09-13,48.29,48.29,48.28,48.29,300598.0
2024-09-16,48.3,48.3,48.29,48.3,89451.0
2024-09-17,48.3,48.3,48.29,48.3,92641.0
2024-09-18,48.3,48.31,48.3,48.31,138334.0
2024-09-19,48.31,48.31,48.3,48.31,70285.0
2024-09-20,48.32,48.33,48.32,48.33,118197.0
2024-09-23,48.33,48.34,48.33,48.34,116925.0
2024-09-24,48.34,48.34,48.33,48.34,114286.0
2024-09-25,48.34,48.35,48.34,48.35,248157.0
2024-09-26,48.355,48.355,48.345,48.355,162254.0
2024-09-27,48.375,48.375,48.365,48.365,140576.0
2024-09-30,48.375,48.375,48.365,48.375,144995.0
2024-10-01,48.365,48.385,48.365,48.385,141365.0
2024-10-02,48.385,48.385,48.375,48.385,91537.0
2024-10-03,48.395,48.395,48.385,48.385,240957.0
2024-10-04,48.395,48.405,48.395,48.405,97788.0
2024-10-07,48.405,48.415,48.405,48.405,109293.0
2024-10-08,48.415,48.415,48.405,48.415,134692.0
2024-10-09,48.415,48.425,48.415,48.415,135414.0
2024-10-10,48.425,48.435,48.425,48.425,193004.0
2024-10-11,48.44,48.45,48.44,48.44,58489.0
2024-10-15,48.45,48.45,48.44,48.45,104187.0
2024-10-16,48.45,48.46,48.45,48.45,100213.0
2024-10-17,48.46,48.46,48.45,48.46,112896.0
2024-10-18,48.47,48.48,48.47,48.48,130235.0
2024-10-21,48.48,48.49,48.48,48.49,171683.0
2024-10-22,48.48,48.49,48.48,48.49,122222.0
2024-10-23,48.49,48.5,48.49,48.49,96294.0
2024-10-24,48.49,48.5,48.49,48.5,149441.0
2024-10-25,48.51,48.52,48.51,48.52,192944.0
2024-10-28,48.51,48.52,48.51,48.51,180317.0
2024-10-29,48.53,48.53,48.52,48.53,262544.0
2024-10-30,48.53,48.53,48.52,48.53,191311.0
2024-10-31,48.54,48.54,48.53,48.54,92173.0
2024-11-01,48.54,48.55,48.54,48.55,161901.0
2024-11-04,48.55,48.56,48.55,48.55,159547.0
2024-11-05,48.55,48.56,48.55,48.56,113389.0
2024-11-06,48.56,48.57,48.56,48.56,166339.0
2024-11-07,48.57,48.57,48.56,48.57,143164.0
2024-11-08,48.57,48.59,48.57,48.59,111592.0
2024-11-11,48.58,48.59,48.58,48.59,144568.0
2024-11-12,48.59,48.6,48.59,48.59,104319.0
2024-11-13,48.6,48.6,48.59,48.59,102603.0
2024-11-14,48.6,48.61,48.6,48.61,155515.0
2024-11-15,48.61,48.63,48.6,48.62,182293.0
2024-11-18,48.63,48.63,48.62,48.63,124516.0
2024-11-19,48.62,48.63,48.62,48.62,124362.0
2024-11-20,48.64,48.64,48.63,48.64,164996.0
2024-11-21,48.64,48.64,48.63,48.64,152263.0
2024-11-22,48.65,48.66,48.65,48.66,150745.0
2024-11-25,48.65,48.66,48.65,48.66,134914.0
2024-11-26,48.66,48.67,48.66,48.66,256215.0
2024-11-27,48.675,48.675,48.665,48.665,369289.0
2024-11-28,48.665,48.675,48.665,48.675,195529.0
2024-11-29,48.685,48.695,48.685,48.695,150055.0
2024-12-02,48.685,48.695,48.685,48.685,119174.0
2024-12-03,48.695,48.7,48.695,48.695,164462.0
2024-12-04,48.695,48.7,48.695,48.7,144792.0
2024-12-05,48.7,48.71,48.7,48.7,168996.0
2024-12-06,48.72,48.72,48.71,48.72,147417.0
2024-12-09,48.72,48.73,48.72,48.72,167566.0
2024-12-10,48.73,48.73,48.72,48.73,74535.0
2024-12-11,48.73,48.74,48.73,48.73,173259.0
2024-12-12,48.73,48.74,48.73,48.74,83463.0
2024-12-13,48.75,48.75,48.74,48.74,123922.0
2024-12-16,48.75,48.76,48.75,48.76,154166.0
2024-12-17,48.76,48.76,48.75,48.76,93776.0
2024-12-18,48.76,48.77,48.76,48.77,115892.0
2024-12-19,48.76,48.77,48.76,48.77,112788.0
2024-12-20,48.77,48.78,48.77,48.78,162970.0
2024-12-23,48.78,48.79,48.78,48.78,195677.0
2024-12-24,48.8,48.8,48.79,48.79,122248.0
2024-12-27,48.81,48.81,48.8,48.81,225344.0
2024-12-30,48.825,48.825,48.815,48.815,397228.0
2024-12-31,48.835,48.835,48.825,48.825,114222.0
2025-01-02,48.835,48.835,48.825,48.835,198913.0
2025-01-03,48.845,48.845,48.835,48.845,233925.0
2025-01-06,48.855,48.855,48.845,48.855,419963.0
2025-01-07,48.855,48.855,48.845,48.855,153182.0
2025-01-08,48.865,48.865,48.855,48.865,273834.0
2025-01-09,48.865,48.865,48.855,48.865,89843.0
2025-01-10,48.865,48.875,48.865,48.875,105584.0
2025-01-13,48.885,48.885,48.875,48.875,142247.0
2025-01-14,48.885,48.885,48.875,48.885,133139.0
2025-01-15,48.885,48.89,48.885,48.885,275500.0
2025-01-16,48.89,48.89,48.885,48.885,155797.0
2025-01-17,48.9,48.9,48.89,48.9,198666.0
2025-01-20,48.91,48.91,48.9,48.91,137915.0
2025-01-21,48.91,48.91,48.9,48.91,86736.0
2025-01-22,48.91,48.92,48.91,48.91,289785.0
2025-01-23,48.91,48.92,48.91,48.92,95173.0
2025-01-24,48.92,48.93,48.92,48.93,99658.0
2025-01-27,48.93,48.94,48.93,48.93,252643.0
2025-01-28,48.93,48.94,48.93,48.93,229963.0
2025-01-29,48.95,48.95,48.94,48.95,237273.0
2025-01-30,48.95,48.95,48.94,48.95,155318.0
2025-01-31,48.95,48.96,48.95,48.96,255698.0
2025-02-03,48.96,48.97,48.96,48.97,173280.0
2025-02-04,48.97,48.97,48.96,48.97,170883.0
2025-02-05,48.96,48.98,48.96,48.98,287128.0
2025-02-06,48.98,48.98,48.97,48.97,107130.0
2025-02-07,48.99,48.99,48.98,48.99,130566.0
2025-02-10,48.99,49.0,48.99,49.0,324772.0
2025-02-11,48.99,49.0,48.99,49.0,88670.0
2025-02-12,48.99,49.0,48.99,49.0,75806.0
2025-02-13,49.0,49.01,49.0,49.0,113828.0
2025-02-14,49.02,49.02,49.01,49.02,180639.0
2025-02-18,49.02,49.03,49.02,49.02,126023.0
2025-02-19,49.03,49.03,49.02,49.03,118938.0
2025-02-20,49.03,49.04,49.03,49.03,210860.0
2025-02-21,49.04,49.045,49.04,49.04,160170.0
2025-02-24,49.04,49.045,49.04,49.04,224956.0
2025-02-25,49.04,49.045,49.04,49.045,285171.0
2025-02-26,49.06,49.06,49.05,49.06,259707.0
2025-02-27,49.06,49.06,49.05,49.06,169113.0
2025-02-28,49.07,49.08,49.06,49.07,313049.0
2025-03-03,49.08,49.08,49.07,49.07,140619.0
2025-03-04,49.08,49.08,49.07,49.08,125564.0
2025-03-05,49.08,49.09,49.08,49.08,278232.0
2025-03-06,49.09,49.09,49.08,49.08,105200.0
2025-03-07,49.09,49.1,49.09,49.1,153403.0
2025-03-10,49.11,49.11,49.1,49.11,456611.0
2025-03-11,49.1,49.11,49.1,49.11,113862.0
2025-03-12,49.1,49.11,49.1,49.11,94373.0
2025-03-13,49.11,49.12,49.11,49.11,171620.0
2025-03-14,49.12,49.13,49.12,49.13,99949.0
2025-03-17,49.13,49.13,49.12,49.13,128224.0
2025-03-18,49.13,49.13,49.12,49.13,208670.0
2025-03-19,49.14,49.14,49.13,49.14,107386.0
2025-03-20,49.13,49.14,49.13,49.14,42661.0
2025-03-21,49.14,49.15,49.14,49.15,151409.0
2025-03-24,49.15,49.16,49.15,49.15,229693.0
2025-03-25,49.15,49.16,49.15,49.15,103975.0
2025-03-26,49.15,49.16,49.15,49.16,167059.0
2025-03-27,49.17,49.17,49.16,49.17,230403.0
2025-03-28,49.17,49.18,49.17,49.18,117095.0
2025-03-31,49.18,49.18,49.17,49.18,89678.0
2025-04-01,49.18,49.18,49.17,49.18,162408.0
2025-04-02,49.18,49.19,49.18,49.19,125958.0
2025-04-03,49.18,49.19,49.18,49.19,143147.0
2025-04-04,49.19,49.21,49.19,49.19,460721.0
2025-04-07,49.2,49.21,49.2,49.2,338415.0
2025-04-08,49.21,49.21,49.2,49.21,196105.0
2025-04-09,49.21,49.21,49.2,49.21,190314.0
2025-04-10,49.21,49.22,49.21,49.21,251318.0
2025-04-11,49.22,49.23,49.22,49.23,121601.0
2025-04-14,49.23,49.23,49.22,49.23,99068.0
2025-04-15,49.23,49.24,49.22,49.24,224814.0
2025-04-16,49.24,49.24,49.23,49.23,147910.0
2025-04-17,49.24,49.255,49.24,49.255,233505.0
2025-04-21,49.255,49.255,49.245,49.245,135486.0
2025-04-22,49.255,49.255,49.245,49.255,62972.0
2025-04-23,49.245,49.255,49.245,49.255,185220.0
2025-04-24,49.255,49.265,49.255,49.255,130898.0
2025-04-25,49.265,49.275,49.265,49.275,245577.0
2025-04-28,49.28,49.28,49.27,49.28,310132.0
2025-04-29,49.27,49.28,49.27,49.27,93598.0
2025-04-30,49.28,49.28,49.27,49.28,96777.0
2025-05-01,49.28,49.29,49.28,49.29,139236.0
2025-05-02,49.29,49.3,49.29,49.29,124779.0
2025-05-05,49.29,49.3,49.29,49.3,71507.0
2025-05-06,49.29,49.3,49.29,49.3,186037.0
2025-05-07,49.3,49.31,49.3,49.31,69484.0
2025-05-08,49.3,49.31,49.3,49.31,90792.0
2025-05-09,49.31,49.32,49.31,49.32,95579.0
2025-05-12,49.32,49.33,49.32,49.33,106593.0
2025-05-13,49.32,49.33,49.32,49.33,94529.0
2025-05-14,49.32,49.33,49.32,49.33,74537.0
2025-05-15,49.33,49.34,49.33,49.34,73284.0
2025-05-16,49.33,49.35,49.33,49.35,205407.0
2025-05-20,49.35,49.36,49.35,49.35,280487.0
2025-05-21,49.35,49.36,49.35,49.36,225204.0
2025-05-22,49.35,49.36,49.35,49.36,149475.0
2025-05-23,49.36,49.38,49.36,49.37,250714.0
2025-05-26,49.37,49.38,49.37,49.37,133529.0
2025-05-27,49.37,49.38,49.37,49.37,161553.0
2025-05-28,49.385,49.385,49.38,49.385,194657.0
2025-05-29,49.385,49.385,49.38,49.385,117002.0
2025-05-30,49.385,49.395,49.385,49.395,126059.0
2025-06-02,49.395,49.405,49.395,49.395,335627.0
2025-06-03,49.405,49.405,49.395,49.405,141090.0
2025-06-04,49.405,49.405,49.395,49.405,78544.0
2025-06-05,49.415,49.415,49.405,49.405,202496.0
2025-06-06,49.405,49.425,49.405,49.425,130290.0
2025-06-09,49.425,49.425,49.415,49.425,101964.0
2025-06-10,49.425,49.425,49.415,49.425,80218.0
2025-06-11,49.425,49.435,49.425,49.425,163024.0
2025-06-12,49.435,49.435,49.425,49.425,44048.0
2025-06-13,49.435,49.445,49.435,49.445,80846.0
2025-06-16,49.435,49.445,49.435,49.445,95345.0
2025-06-17,49.455,49.455,49.445,49.455,73269.0
2025-06-18,49.455,49.455,49.445,49.455,42053.0
2025-06-19,49.445,49.455,49.445,49.455,133688.0
2025-06-20,49.455,49.475,49.455,49.465,94183.0
2025-06-23,49.465,49.475,49.465,49.465,86116.0
2025-06-24,49.475,49.475,49.465,49.475,64863.0
2025-06-25,49.475,49.485,49.475,49.475,393053.0
2025-06-26,49.49,49.49,49.48,49.49,151329.0
2025-06-27,49.49,49.5,49.49,49.5,111871.0
2025-06-30,49.5,49.51,49.49,49.5,186154.0
2025-07-02,49.5,49.51,49.5,49.51,240641.0
2025-07-03,49.51,49.51,49.5,49.51,65405.0
2025-07-04,49.51,49.52,49.51,49.52,101727.0
2025-07-07,49.52,49.53,49.52,49.52,225344.0
2025-07-08,49.52,49.53,49.52,49.52,58496.0
2025-07-09,49.53,49.53,49.52,49.53,109136.0
2025-07-10,49.53,49.54,49.53,49.54,116193.0
2025-07-11,49.54,49.55,49.54,49.54,95634.0
2025-07-14,49.55,49.55,49.54,49.55,84616.0
2025-07-15,49.55,49.55,49.54,49.55,144366.0
2025-07-16,49.56,49.56,49.55,49.56,48097.0
2025-07-17,49.55,49.56,49.55,49.56,192971.0
2025-07-18,49.56,49.57,49.56,49.57,128520.0
2025-07-21,49.57,49.58,49.57,49.58,97950.0
2025-07-22,49.58,49.58,49.57,49.57,67592.0
2025-07-23,49.57,49.58,49.57,49.58,81711.0
2025-07-24,49.58,49.59,49.58,49.58,91358.0
2025-07-25,49.59,49.6,49.59,49.59,231468.0
2025-07-28,49.59,49.6,49.59,49.6,106383.0
2025-07-29,49.605,49.605,49.595,49.605,315854.0
2025-07-30,49.605,49.605,49.595,49.595,137388.0
2025-07-31,49.605,49.605,49.595,49.595,127748.0
2025-08-01,49.615,49.625,49.615,49.625,91011.0
2025-08-05,49.625,49.625,49.615,49.615,112923.0
2025-08-06,49.625,49.635,49.615,49.625,185195.0
2025-08-07,49.635,49.635,49.625,49.625,106767.0
2025-08-08,49.635,49.645,49.635,49.645,78426.0
2025-08-11,49.635,49.645,49.635,49.645,87279.0
2025-08-12,49.645,49.655,49.645,49.645,163178.0
2025-08-13,49.645,49.655,49.645,49.645,116407.0
2025-08-14,49.665,49.665,49.655,49.655,228946.0
2025-08-15,49.655,49.675,49.655,49.665,145440.0
2025-08-18,49.675,49.675,49.665,49.665,89231.0
2025-08-19,49.675,49.675,49.665,49.675,101824.0
2025-08-20,49.675,49.685,49.675,49.675,77119.0
2025-08-21,49.675,49.685,49.675,49.675,39745.0
2025-08-22,49.685,49.695,49.685,49.695,147289.0
2025-08-25,49.685,49.695,49.685,49.695,136606.0
2025-08-26,49.695,49.705,49.695,49.695,198996.0
2025-08-27,49.71,49.71,49.7,49.71,219975.0
2025-08-28,49.71,49.71,49.7,49.71,152142.0
2025-08-29,49.72,49.73,49.71,49.72,227498.0
2025-09-02,49.72,49.73,49.72,49.72,108373.0
2025-09-03,49.73,49.73,49.72,49.73,61161.0
2025-09-04,49.72,49.73,49.72,49.73,175494.0
2025-09-05,49.74,49.75,49.74,49.75,171437.0
2025-09-08,49.74,49.75,49.74,49.74,130718.0
2025-09-09,49.74,49.75,49.74,49.75,85782.0
2025-09-10,49.75,49.76,49.75,49.75,151147.0
2025-09-11,49.75,49.76,49.75,49.75,115764.0
2025-09-12,49.76,49.77,49.76,49.77,118368.0
2025-09-15,49.77,49.78,49.77,49.77,316550.0
2025-09-16,49.78,49.78,49.77,49.78,93523.0
2025-09-17,49.78,49.78,49.77,49.78,140276.0
2025-09-18,49.78,49.79,49.78,49.78,149904.0
2025-09-19,49.79,49.8,49.79,49.79,205890.0
2025-09-22,49.8,49.8,49.79,49.79,135674.0
2025-09-23,49.8,49.8,49.79,49.8,124106.0
2025-09-24,49.79,49.8,49.79,49.8,316965.0
2025-09-25,49.81,49.81,49.805,49.81,222850.0
2025-09-26,49.81,49.82,49.81,49.82,149477.0
2025-09-29,49.82,49.82,49.81,49.82,133132.0
2025-09-30,49.82,49.82,49.81,49.81,82435.0
2025-10-01,49.82,49.83,49.82,49.82,76846.0
2025-10-02,49.83,49.83,49.82,49.83,85133.0
2025-10-03,49.83,49.84,49.83,49.84,93210.0
2025-10-06,49.84,49.84,49.83,49.84,150895.0
2025-10-07,49.84,49.85,49.84,49.85,102874.0
2025-10-08,49.84,49.85,49.84,49.84,74649.0
2025-10-09,49.84,49.85,49.84,49.85,88386.0
2025-10-10,49.86,49.87,49.86,49.87,115973.0
2025-10-14,49.87,49.87,49.86,49.86,121283.0
2025-10-15,49.86,49.87,49.86,49.87,79342.0
2025-10-16,49.87,49.88,49.87,49.88,180241.0
2025-10-17,49.88,49.89,49.88,49.89,109343.0
2025-10-20,49.88,49.89,49.88,49.89,91814.0
2025-10-21,49.88,49.89,49.88,49.89,65192.0
2025-10-22,49.89,49.9,49.89,49.9,122602.0
2025-10-23,49.9,49.9,49.89,49.9,117053.0
2025-10-24,49.9,49.91,49.9,49.91,126902.0
2025-10-27,49.9,49.91,49.9,49.91,142393.0
2025-10-28,49.91,49.92,49.91,49.92,189480.0
2025-10-29,49.925,49.925,49.915,49.925,258613.0
2025-10-30,49.925,49.925,49.915,49.915,173436.0
2025-10-31,49.935,49.935,49.925,49.935,84064.0
2025-11-03,49.935,49.935,49.925,49.935,242386.0
2025-11-04,49.925,49.935,49.925,49.935,396364.0
2025-11-05,49.945,49.945,49.935,49.935,124208.0
2025-11-06,49.935,49.945,49.935,49.935,100056.0
2025-11-07,49.945,49.955,49.945,49.955,119221.0
2025-11-10,49.955,49.965,49.945,49.965,288610.0
2025-11-11,49.965,49.965,49.955,49.965,91658.0
2025-11-12,49.965,49.965,49.955,49.955,156173.0
2025-11-13,49.965,49.965,49.955,49.965,77737.0
2025-11-14,49.965,49.975,49.965,49.975,89607.0
2025-11-17,49.965,49.975,49.965,49.975,135240.0
2025-11-18,49.975,49.985,49.975,49.985,57622.0
2025-11-19,49.985,49.985,49.975,49.985,93339.0
2025-11-20,49.985,49.985,49.975,49.975,132140.0
2025-11-21,49.995,49.995,49.985,49.995,158430.0
2025-11-24,49.995,50.005,49.995,49.995,176097.0
2025-11-25,49.995,50.005,49.995,50.005,118874.0
2025-11-26,50.01,50.01,50.0,50.01,167516.0