Date,Open,High,Low,Close,Volume
2011-02-16,35.35617082941866,35.35617082941866,35.19106601247391,35.21465305757586,5650.0
2011-02-17,35.096714644542885,35.261819435910894,35.096714644542885,35.261819435910894,2000.0
2011-02-18,35.33259184580563,35.3561788962892,35.309007044707,35.3561788962892,2175.0
2011-02-22,35.379765900272176,35.40335295072474,35.379765900272176,35.379765900272176,400.0
2011-02-23,35.39634968697192,35.39634968697192,35.325320854041365,35.325320854041365,375.0
2011-02-24,35.30162247945646,35.37265126944114,35.30162247945646,35.37265126944114,625.0
2011-02-25,35.4673624445478,35.4673624445478,35.3963336438106,35.3963336438106,800.0
2011-02-28,35.42001066337795,35.42001066337795,35.3963336438106,35.3963336438106,475.0
2011-03-01,35.44370910595784,35.44370910595784,35.34900322841082,35.34900322841082,875.0
2011-03-02,35.34900322841082,35.34900322841082,35.34900322841082,35.34900322841082,0.0
2011-03-03,35.37265662424324,35.3963336438106,35.348981862640755,35.3963336438106,875.0
2011-03-04,35.34900322841082,35.34900322841082,35.34900322841082,35.34900322841082,50.0
2011-03-07,35.37265126944114,35.39632828542421,35.37265126944114,35.37265126944114,1025.0
2011-03-08,35.348979529685714,35.348979529685714,35.277948475671536,35.277948475671536,1125.0
2011-03-09,35.30163085004099,35.30163085004099,35.30163085004099,35.30163085004099,75.0
2011-03-10,35.39635503820122,35.39635503820122,35.34900322841082,35.34900322841082,700.0
2011-03-11,35.34900322841082,35.34900322841082,35.34900322841082,35.34900322841082,0.0
2011-03-14,35.42002364781097,35.42002364781097,35.42002364781097,35.42002364781097,50.0
2011-03-15,35.49106538310099,35.609448309427485,35.49106538310099,35.609448309427485,2325.0
2011-03-16,35.609420813474635,35.609420813474635,35.514714997134206,35.514714997134206,1000.0
2011-03-17,35.585754490611656,35.585754490611656,35.585754490611656,35.585754490611656,350.0
2011-03-18,35.58577127256888,35.609448309427485,35.58577127256888,35.609448309427485,550.0
2011-03-21,35.585727792129994,35.585727792129994,35.562053042164905,35.562053042164905,375.0
2011-03-22,35.51471727248892,35.51471727248892,35.49104025239568,35.49104025239568,925.0
2011-03-23,35.49104025239568,35.49104025239568,35.49104025239568,35.49104025239568,0.0
2011-03-24,35.49104025239568,35.49104025239568,35.49104025239568,35.49104025239568,0.0
2011-03-25,35.49104634663147,35.49104634663147,35.46736932247259,35.46736932247259,350.0
2011-03-28,35.484013362320205,35.484013362320205,35.484013362320205,35.484013362320205,350.0
2011-03-29,35.484013362320205,35.484013362320205,35.484013362320205,35.484013362320205,100.0
2011-03-30,35.436478111063224,35.436478111063224,35.41271064657607,35.41271064657607,100.0
2011-03-31,35.41271064657607,35.41271064657607,35.41271064657607,35.41271064657607,0.0
2011-04-01,35.36517804595697,35.36517804595697,35.36517804595697,35.36517804595697,225.0
2011-04-04,35.36517804595697,35.36517804595697,35.36517804595697,35.36517804595697,0.0
2011-04-05,35.41270567092246,35.43647313207017,35.41270567092246,35.43647313207017,250.0
2011-04-06,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,0.0
2011-04-07,35.31763781570694,35.31763781570694,35.31763781570694,35.31763781570694,200.0
2011-04-08,35.29387914502831,35.29387914502831,35.29387914502831,35.29387914502831,25.0
2011-04-11,35.29387262133562,35.36517273762925,35.29387262133562,35.31763781570694,625.0
2011-04-12,35.36517804595697,35.36517804595697,35.36517804595697,35.36517804595697,75.0
2011-04-13,35.36517804595697,35.36517804595697,35.36517804595697,35.36517804595697,0.0
2011-04-14,35.43645672297586,35.46022417311789,35.43645672297586,35.46022417311789,575.0
2011-04-15,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,150.0
2011-04-18,35.507773248923456,35.507773248923456,35.43647313207017,35.43647313207017,775.0
2011-04-19,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,0.0
2011-04-20,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,0.0
2011-04-21,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,0.0
2011-04-25,35.43647313207017,35.43647313207017,35.43647313207017,35.43647313207017,0.0
2011-04-26,35.534239222653355,35.55808825181216,35.51039246786316,35.534239222653355,1425.0
2011-04-27,35.534247200994486,35.534247200994486,35.510400440850084,35.510400440850084,2600.0
2011-04-28,35.55807800445663,35.55807800445663,35.55807800445663,35.55807800445663,275.0
2011-04-29,35.534239222653355,35.534239222653355,35.534239222653355,35.534239222653355,100.0
2011-05-02,35.6534653806448,35.6534653806448,35.58192060107536,35.58192060107536,450.0
2011-05-03,35.53422256511738,35.60576961905436,35.53422256511738,35.58192060107536,1100.0
2011-05-04,35.55807800445663,35.55807800445663,35.55807800445663,35.55807800445663,500.0
2011-05-05,35.55807800445663,35.55807800445663,35.55807800445663,35.55807800445663,0.0
2011-05-06,35.60578051941725,35.67732532088943,35.60578051941725,35.67732532088943,250.0
2011-05-09,35.67732532088943,35.67732532088943,35.67732532088943,35.67732532088943,375.0
2011-05-10,35.67732532088943,35.67732532088943,35.67732532088943,35.67732532088943,0.0
2011-05-11,35.53424626647579,35.62964012765197,35.53424626647579,35.62964012765197,250.0
2011-05-12,35.62964012765197,35.62964012765197,35.62964012765197,35.62964012765197,0.0
2011-05-13,35.62964012765197,35.62964012765197,35.62964012765197,35.62964012765197,0.0
2011-05-16,35.62964012765197,35.62964012765197,35.62964012765197,35.62964012765197,475.0
2011-05-17,35.62964012765197,35.62964012765197,35.62964012765197,35.62964012765197,0.0
2011-05-18,35.62964012765197,35.62964012765197,35.62964012765197,35.62964012765197,0.0
2011-05-19,35.653494168717074,35.653494168717074,35.653494168717074,35.653494168717074,500.0
2011-05-20,35.70118699158546,35.70118699158546,35.70118699158546,35.70118699158546,500.0
2011-05-24,35.77272622588804,35.77272622588804,35.74887719588896,35.77272622588804,1575.0
2011-05-25,35.77273181839894,35.77273181839894,35.70118699158546,35.70118699158546,450.0
2011-05-26,35.7992926007445,35.7992926007445,35.7992926007445,35.7992926007445,2775.0
2011-05-27,35.7992926007445,35.7992926007445,35.7992926007445,35.7992926007445,0.0
2011-05-30,35.7992926007445,35.7992926007445,35.7992926007445,35.7992926007445,0.0
2011-05-31,35.775373707816584,35.775373707816584,35.775373707816584,35.775373707816584,75.0
2011-06-01,35.7992926007445,35.7992926007445,35.7992926007445,35.7992926007445,250.0
2011-06-02,35.7992926007445,35.7992926007445,35.7992926007445,35.7992926007445,0.0
2011-06-03,35.942878439805696,35.942878439805696,35.942878439805696,35.942878439805696,75.0
2011-06-06,35.89500632061073,35.89500632061073,35.89500632061073,35.89500632061073,525.0
2011-06-07,35.89500632061073,35.89500632061073,35.89500632061073,35.89500632061073,0.0
2011-06-08,35.91895191724687,35.91895191724687,35.91895191724687,35.91895191724687,400.0
2011-06-09,35.91895191724687,35.91895191724687,35.91895191724687,35.91895191724687,0.0
2011-06-10,35.91895191724687,35.91895191724687,35.91895191724687,35.91895191724687,0.0
2011-06-13,35.91895191724687,35.91895191724687,35.91895191724687,35.91895191724687,0.0
2011-06-14,35.942878439805696,35.942878439805696,35.942878439805696,35.942878439805696,125.0
2011-06-15,35.847153275493085,35.847153275493085,35.847153275493085,35.847153275493085,100.0
2011-06-16,35.942878439805696,35.942878439805696,35.942878439805696,35.942878439805696,1600.0
2011-06-17,35.990737276186,35.990737276186,35.942878439805696,35.942878439805696,700.0
2011-06-20,35.94286742446688,35.94286742446688,35.89500632061073,35.89500632061073,650.0
2011-06-21,35.966804962364535,35.966804962364535,35.966804962364535,35.966804962364535,1800.0
2011-06-22,35.942878439805696,35.942878439805696,35.942878439805696,35.942878439805696,1275.0
2011-06-23,35.966804962364535,35.966804962364535,35.94287668641354,35.966804962364535,150.0
2011-06-24,35.966804962364535,35.966804962364535,35.966804962364535,35.966804962364535,0.0
2011-06-27,36.04124345641595,36.04124345641595,36.04124345641595,36.04124345641595,75.0
2011-06-28,35.99322345232116,35.99322345232116,35.945201662420224,35.945201662420224,2625.0
2011-06-29,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-06-30,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-04,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-05,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-06,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-07,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,1250.0
2011-07-08,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-11,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-12,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-13,35.945201662420224,35.945201662420224,35.945201662420224,35.945201662420224,0.0
2011-07-14,36.0892643534138,36.0892643534138,36.0892643534138,36.0892643534138,100.0
2011-07-15,36.08927039092491,36.11328243154365,36.08927039092491,36.11328243154365,4850.0
2011-07-18,36.11328243154365,36.11328243154365,36.11328243154365,36.11328243154365,0.0
2011-07-19,36.13728842661715,36.13728842661715,36.0892643534138,36.0892643534138,1175.0
2011-07-20,35.993226374233544,35.993226374233544,35.993226374233544,35.993226374233544,425.0
2011-07-21,35.993226374233544,35.993226374233544,35.993226374233544,35.993226374233544,0.0
2011-07-22,36.06528060862309,36.06528060862309,36.06528060862309,36.06528060862309,125.0
2011-07-25,36.06528060862309,36.06528060862309,36.06528060862309,36.06528060862309,125.0
2011-07-26,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-07-27,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-07-28,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-07-29,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-08-02,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-08-03,36.16881470018028,36.16881470018028,36.16881470018028,36.16881470018028,0.0
2011-08-04,36.24105204571186,36.24105204571186,36.24105204571186,36.24105204571186,500.0
2011-08-05,36.31327794679704,36.31327794679704,36.31327794679704,36.31327794679704,175.0
2011-08-08,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,200.0
2011-08-09,36.31327794679704,36.31327794679704,36.31327794679704,36.31327794679704,50.0
2011-08-10,36.31327794679704,36.31327794679704,36.31327794679704,36.31327794679704,0.0
2011-08-11,36.50594326046782,36.50594326046782,36.481862271561056,36.481862271561056,700.0
2011-08-12,36.43369641157577,36.43369641157577,36.43369641157577,36.43369641157577,450.0
2011-08-15,36.45776789712204,36.45776789712204,36.45776789712204,36.45776789712204,50.0
2011-08-16,36.45776789712204,36.45776789712204,36.45776789712204,36.45776789712204,0.0
2011-08-17,36.43368869622192,36.43368869622192,36.385526736775006,36.385526736775006,400.0
2011-08-18,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,0.0
2011-08-19,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,0.0
2011-08-22,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,0.0
2011-08-23,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,0.0
2011-08-24,36.385526736775006,36.385526736775006,36.385526736775006,36.385526736775006,0.0
2011-08-25,36.36143989543828,36.36143989543828,36.31327794679704,36.31327794679704,475.0
2011-08-26,36.29637449949824,36.29637449949824,36.29637449949824,36.29637449949824,500.0
2011-08-29,36.29637449949824,36.29637449949824,36.29637449949824,36.29637449949824,0.0
2011-08-30,36.32053754061553,36.32053754061553,36.32053754061553,36.32053754061553,175.0
2011-08-31,36.36883310432642,36.36883310432642,36.36883310432642,36.36883310432642,1375.0
2011-09-01,36.36883310432642,36.36883310432642,36.36883310432642,36.36883310432642,0.0
2011-09-02,36.34467769284006,36.34467769284006,36.34467769284006,36.34467769284006,75.0
2011-09-06,36.34467769284006,36.34467769284006,36.34467769284006,36.34467769284006,0.0
2011-09-07,36.41713454731938,36.41713454731938,36.39298470099734,36.39298470099734,7500.0
2011-09-08,36.39298470099734,36.39298470099734,36.39298470099734,36.39298470099734,0.0
2011-09-09,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,175.0
2011-09-12,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-13,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-14,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-15,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-16,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-19,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-20,36.513719795459146,36.513719795459146,36.513719795459146,36.513719795459146,0.0
2011-09-21,36.41711340877551,36.41711340877551,36.41711340877551,36.41711340877551,2150.0
2011-09-22,36.41711340877551,36.41711340877551,36.41711340877551,36.41711340877551,0.0
2011-09-23,36.41711340877551,36.41711340877551,36.41711340877551,36.41711340877551,0.0
2011-09-26,36.41711340877551,36.41711340877551,36.41711340877551,36.41711340877551,0.0
2011-09-27,36.327514838090025,36.327514838090025,36.30329594055074,36.327514838090025,7500.0
2011-09-28,36.327514838090025,36.327514838090025,36.327514838090025,36.327514838090025,0.0
2011-09-29,36.20644403986783,36.20644403986783,36.20644403986783,36.20644403986783,2250.0
2011-09-30,36.20644403986783,36.20644403986783,36.20644403986783,36.20644403986783,0.0
2011-10-03,36.327514838090025,36.327514838090025,36.327514838090025,36.327514838090025,250.0
2011-10-04,36.35173128662374,36.35173128662374,36.35173128662374,36.35173128662374,125.0
2011-10-05,36.35173128662374,36.35173128662374,36.35173128662374,36.35173128662374,0.0
2011-10-06,36.327514838090025,36.327514838090025,36.327514838090025,36.327514838090025,900.0
2011-10-07,36.27910482991536,36.27910482991536,36.27910482991536,36.27910482991536,450.0
2011-10-11,36.27910482991536,36.27910482991536,36.27910482991536,36.27910482991536,0.0
2011-10-12,36.27910482991536,36.27910482991536,36.27910482991536,36.27910482991536,0.0
2011-10-13,36.13376949553483,36.27907826638812,36.13376949553483,36.25486167767342,700.0
2011-10-14,36.25486167767342,36.25486167767342,36.25486167767342,36.25486167767342,0.0
2011-10-17,36.25486167767342,36.25486167767342,36.25486167767342,36.25486167767342,0.0
2011-10-18,36.25486167767342,36.25486167767342,36.25486167767342,36.25486167767342,0.0
2011-10-19,36.20644403986783,36.20644403986783,36.20644403986783,36.20644403986783,675.0
2011-10-20,36.20644403986783,36.20644403986783,36.20644403986783,36.20644403986783,0.0
2011-10-21,36.206439020493214,36.206439020493214,36.15800351316948,36.15800351316948,700.0
2011-10-24,36.23066430321701,36.23066430321701,36.23066430321701,36.23066430321701,50.0
2011-10-25,36.25486167767342,36.25486167767342,36.25486167767342,36.25486167767342,75.0
2011-10-26,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-10-27,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-10-28,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-10-31,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-01,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-02,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-03,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-04,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-07,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-08,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-09,36.35687747267793,36.35687747267793,36.35687747267793,36.35687747267793,0.0
2011-11-10,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,2500.0
2011-11-11,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,0.0
2011-11-14,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,0.0
2011-11-15,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,0.0
2011-11-16,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,0.0
2011-11-17,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,0.0
2011-11-18,36.4540217483413,36.4540217483413,36.4540217483413,36.4540217483413,25.0
2011-11-21,36.38116640270536,36.38116640270536,36.38116640270536,36.38116640270536,175.0
2011-11-22,36.38116640270536,36.38116640270536,36.38116640270536,36.38116640270536,0.0
2011-11-23,36.38116640270536,36.38116640270536,36.38116640270536,36.38116640270536,0.0
2011-11-24,36.40544192318709,36.47830304873781,36.40544192318709,36.47830304873781,750.0
2011-11-25,36.58058588082445,36.58058588082445,36.58058588082445,36.58058588082445,0.0
2011-11-28,36.58058588082445,36.58058588082445,36.58058588082445,36.58058588082445,0.0
2011-11-29,36.410101777961856,36.410101777961856,36.410101777961856,36.410101777961856,275.0
2011-11-30,36.410101777961856,36.410101777961856,36.410101777961856,36.410101777961856,0.0
2011-12-01,36.410101777961856,36.410101777961856,36.410101777961856,36.410101777961856,0.0
2011-12-02,36.410101777961856,36.410101777961856,36.410101777961856,36.410101777961856,0.0
2011-12-05,36.410101777961856,36.410101777961856,36.410101777961856,36.410101777961856,0.0
2011-12-06,36.53188772611865,36.53188772611865,36.458824601004174,36.458824601004174,2050.0
2011-12-07,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-08,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-09,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-12,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-13,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-14,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-15,36.458824601004174,36.458824601004174,36.458824601004174,36.458824601004174,0.0
2011-12-16,36.604954921976535,36.604954921976535,36.604954921976535,36.604954921976535,25.0
2011-12-19,36.604954921976535,36.604954921976535,36.604954921976535,36.604954921976535,0.0
2011-12-20,36.604954921976535,36.604954921976535,36.604954921976535,36.604954921976535,0.0
2011-12-21,36.604954921976535,36.604954921976535,36.604954921976535,36.604954921976535,0.0
2011-12-22,36.62928200015856,36.62928200015856,36.62928200015856,36.62928200015856,600.0
2011-12-23,36.73432294382205,36.73432294382205,36.73432294382205,36.73432294382205,0.0
2011-12-28,36.46566456512216,36.46566456512216,36.46566456512216,36.46566456512216,225.0
2011-12-29,36.51452853633646,36.51452853633646,36.51452853633646,36.51452853633646,75.0
2011-12-30,36.66106704256292,36.66106704256292,36.66106704256292,36.66106704256292,100.0
2012-01-03,36.49005649516699,36.49005649516699,36.49005649516699,36.49005649516699,150.0
2012-01-04,36.49005649516699,36.49005649516699,36.49005649516699,36.49005649516699,0.0
2012-01-05,36.49005649516699,36.49005649516699,36.49005649516699,36.49005649516699,0.0
2012-01-06,36.63663568379944,36.63663568379944,36.612210700979546,36.612210700979546,2000.0
2012-01-09,36.612210700979546,36.612210700979546,36.612210700979546,36.612210700979546,0.0
2012-01-10,36.612210700979546,36.612210700979546,36.612210700979546,36.612210700979546,375.0
2012-01-11,36.612210700979546,36.612210700979546,36.612210700979546,36.612210700979546,75.0
2012-01-12,36.612210700979546,36.612210700979546,36.612210700979546,36.612210700979546,0.0
2012-01-13,36.66106704256292,36.66106704256292,36.66106704256292,36.66106704256292,650.0
2012-01-16,36.66106704256292,36.66106704256292,36.66106704256292,36.66106704256292,0.0
2012-01-17,36.66106704256292,36.66106704256292,36.66106704256292,36.66106704256292,2250.0
2012-01-18,36.66106704256292,36.66106704256292,36.66106704256292,36.66106704256292,75.0
2012-01-19,36.63663314954804,36.63663314954804,36.63663314954804,36.63663314954804,175.0
2012-01-20,36.63663314954804,36.63663314954804,36.63663314954804,36.63663314954804,0.0
2012-01-23,36.63663314954804,36.63663314954804,36.63663314954804,36.63663314954804,0.0
2012-01-24,36.63663314954804,36.63663314954804,36.63663314954804,36.63663314954804,0.0
2012-01-25,36.63663314954804,36.63663314954804,36.63663314954804,36.63663314954804,0.0
2012-01-26,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,0.0
2012-01-27,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,0.0
2012-01-30,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,0.0
2012-01-31,36.69051497115606,36.715008533153146,36.69051497115606,36.715008533153146,425.0
2012-02-01,36.715008533153146,36.715008533153146,36.715008533153146,36.715008533153146,0.0
2012-02-02,36.715008533153146,36.715008533153146,36.715008533153146,36.715008533153146,0.0
2012-02-03,36.715008533153146,36.715008533153146,36.715008533153146,36.715008533153146,0.0
2012-02-06,36.5925186235802,36.5925186235802,36.5925186235802,36.5925186235802,250.0
2012-02-07,36.69052123272184,36.69052123272184,36.69052123272184,36.69052123272184,425.0
2012-02-08,36.69051497115606,36.715008533153146,36.69051497115606,36.715008533153146,825.0
2012-02-09,36.69052123272184,36.69052123272184,36.69052123272184,36.69052123272184,125.0
2012-02-10,36.69052123272184,36.69052123272184,36.69052123272184,36.69052123272184,0.0
2012-02-13,36.64151611333556,36.64151611333556,36.64151611333556,36.64151611333556,275.0
2012-02-14,36.64151611333556,36.64151611333556,36.64151611333556,36.64151611333556,100.0
2012-02-15,36.64151611333556,36.64151611333556,36.64151611333556,36.64151611333556,0.0
2012-02-16,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,350.0
2012-02-17,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,800.0
2012-02-21,36.73950209515023,36.73950209515023,36.715008533153146,36.715008533153146,375.0
2012-02-22,36.73950346321537,36.73950346321537,36.73950346321537,36.73950346321537,275.0
2012-02-23,36.69051633739708,36.73950346321537,36.69051633739708,36.73950346321537,625.0
2012-02-24,36.8426522584112,36.8426522584112,36.8426522584112,36.8426522584112,0.0
2012-02-27,36.74440168626472,36.74440168626472,36.74440168626472,36.74440168626472,75.0
2012-02-28,36.67075285901332,36.67075285901332,36.67075285901332,36.67075285901332,100.0
2012-02-29,36.67075285901332,36.67075285901332,36.67075285901332,36.67075285901332,0.0
2012-03-01,36.67075285901332,36.67075285901332,36.67075285901332,36.67075285901332,0.0
2012-03-02,36.67075285901332,36.67075285901332,36.67075285901332,36.67075285901332,0.0
2012-03-05,36.71985716360153,36.71985716360153,36.71985716360153,36.71985716360153,150.0
2012-03-06,36.71985716360153,36.71985716360153,36.71985716360153,36.71985716360153,0.0
2012-03-07,36.71985716360153,36.71985716360153,36.71985716360153,36.71985716360153,0.0
2012-03-08,36.71985716360153,36.71985716360153,36.71985716360153,36.71985716360153,0.0
2012-03-09,36.74440168626472,36.74440168626472,36.74440168626472,36.74440168626472,750.0
2012-03-12,36.74440168626472,36.74440168626472,36.74440168626472,36.74440168626472,0.0
2012-03-13,36.67075285901332,36.67075285901332,36.67075285901332,36.67075285901332,100.0
2012-03-14,36.69528975204559,36.69528975204559,36.69528975204559,36.69528975204559,100.0
2012-03-15,36.69528975204559,36.69528975204559,36.69528975204559,36.69528975204559,0.0
2012-03-16,36.69528975204559,36.69528975204559,36.69528975204559,36.69528975204559,0.0
2012-03-19,36.59705443916095,36.59705443916095,36.59705443916095,36.59705443916095,500.0
2012-03-20,36.59705443916095,36.59705443916095,36.59705443916095,36.59705443916095,0.0
2012-03-21,36.59705443916095,36.59705443916095,36.59705443916095,36.59705443916095,0.0
2012-03-22,36.57248170850089,36.64616637338008,36.57248170850089,36.64616637338008,625.0
2012-03-23,36.62159238893405,36.74440168626472,36.62159238893405,36.74440168626472,1225.0
2012-03-26,36.74440168626472,36.74440168626472,36.74440168626472,36.74440168626472,0.0
2012-03-27,36.84786329632819,36.84786329632819,36.84786329632819,36.84786329632819,0.0
2012-03-28,36.773962691256486,36.773962691256486,36.773962691256486,36.773962691256486,275.0
2012-03-29,36.773962691256486,36.773962691256486,36.773962691256486,36.773962691256486,0.0
2012-03-30,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,100.0
2012-04-02,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,50.0
2012-04-03,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-04,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-05,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-09,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-10,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-11,36.773962691256486,36.773962691256486,36.773962691256486,36.773962691256486,400.0
2012-04-12,36.823233217078105,36.823233217078105,36.724709608865375,36.724709608865375,1800.0
2012-04-13,36.724709608865375,36.724709608865375,36.724709608865375,36.724709608865375,0.0
2012-04-16,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,225.0
2012-04-17,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-18,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-19,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-20,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-23,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-24,36.82323103290945,36.82323103290945,36.82323103290945,36.82323103290945,0.0
2012-04-25,36.70468945733656,36.70468945733656,36.70468945733656,36.70468945733656,1800.0
2012-04-26,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,250.0
2012-04-27,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,175.0
2012-04-30,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-01,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-02,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-03,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-04,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-07,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-08,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-09,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-10,36.65527615269616,36.65527615269616,36.65527615269616,36.65527615269616,0.0
2012-05-11,36.82817884855976,36.82817884855976,36.82817884855976,36.82817884855976,250.0
2012-05-14,36.87757307912287,36.87757307912287,36.87757307912287,36.87757307912287,175.0
2012-05-15,36.87757307912287,36.87757307912287,36.87757307912287,36.87757307912287,0.0
2012-05-16,36.85286451939493,36.85286451939493,36.85286451939493,36.85286451939493,225.0
2012-05-17,36.85286451939493,36.85286451939493,36.85286451939493,36.85286451939493,0.0
2012-05-18,36.85286451939493,36.85286451939493,36.85286451939493,36.85286451939493,0.0
2012-05-22,36.85286451939493,36.85286451939493,36.85286451939493,36.85286451939493,0.0
2012-05-23,36.77877190790749,36.87757307912287,36.77877190790749,36.87757307912287,1325.0
2012-05-24,36.8034741036473,36.8034741036473,36.8034741036473,36.8034741036473,300.0
2012-05-25,36.92696730968596,36.92696730968596,36.92696730968596,36.92696730968596,75.0
2012-05-28,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-05-29,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-05-30,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-05-31,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-06-01,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-06-04,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-06-05,37.03099732725282,37.03099732725282,37.03099732725282,37.03099732725282,0.0
2012-06-06,36.90715723571136,36.93192770746869,36.83284818268157,36.83284818268157,1900.0
2012-06-07,36.83284818268157,36.83284818268157,36.83284818268157,36.83284818268157,0.0
2012-06-08,36.83284818268157,36.83284818268157,36.83284818268157,36.83284818268157,0.0
2012-06-11,36.95669235174247,36.95669235174247,36.95669235174247,36.95669235174247,50.0
2012-06-12,36.95669235174247,36.95669235174247,36.95669235174247,36.95669235174247,0.0
2012-06-13,36.95669235174247,36.95669235174247,36.95669235174247,36.95669235174247,0.0
2012-06-14,36.95669235174247,36.95669235174247,36.95669235174247,36.95669235174247,0.0
2012-06-15,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,250.0
2012-06-18,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,0.0
2012-06-19,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,0.0
2012-06-20,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,0.0
2012-06-21,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,0.0
2012-06-22,36.88238737623213,36.88238737623213,36.88238737623213,36.88238737623213,0.0
2012-06-25,37.00622010084663,37.00622010084663,37.00622010084663,37.00622010084663,100.0
2012-06-26,37.10805659952456,37.10805659952456,37.10805659952456,37.10805659952456,0.0
2012-06-27,37.00871880497228,37.00871880497228,37.00871880497228,37.00871880497228,125.0
2012-06-28,37.00871880497228,37.00871880497228,37.00871880497228,37.00871880497228,0.0
2012-06-29,36.9093886400509,36.9093886400509,36.9093886400509,36.9093886400509,125.0
2012-07-03,36.95904390282252,37.00871880497228,36.95904390282252,37.00871880497228,1600.0
2012-07-04,37.00871880497228,37.00871880497228,37.00871880497228,37.00871880497228,0.0
2012-07-05,37.00871880497228,37.00871880497228,37.00871880497228,37.00871880497228,0.0
2012-07-06,37.0335570684258,37.0335570684258,37.0335570684258,37.0335570684258,2500.0
2012-07-09,36.98388817114967,36.98388817114967,36.98388817114967,36.98388817114967,1275.0
2012-07-10,36.98388817114967,36.98388817114967,36.98388817114967,36.98388817114967,0.0
2012-07-11,36.98388817114967,36.98388817114967,36.98388817114967,36.98388817114967,0.0
2012-07-12,37.08322978051741,37.08322978051741,37.08322978051741,37.08322978051741,375.0
2012-07-13,37.08322978051741,37.08322978051741,37.08322978051741,37.08322978051741,0.0
2012-07-16,37.08322978051741,37.08322978051741,37.08322978051741,37.08322978051741,0.0
2012-07-17,37.08322978051741,37.08322978051741,37.08322978051741,37.08322978051741,0.0
2012-07-18,37.13290249260901,37.13290249260901,37.13290249260901,37.13290249260901,250.0
2012-07-19,37.13290249260901,37.13290249260901,37.13290249260901,37.13290249260901,0.0
2012-07-20,37.13290249260901,37.13290249260901,37.13290249260901,37.13290249260901,0.0
2012-07-23,37.13290249260901,37.13290249260901,37.13290249260901,37.13290249260901,0.0
2012-07-24,37.10805659952456,37.10805659952456,37.10805659952456,37.10805659952456,625.0
2012-07-25,37.10805659952456,37.10805659952456,37.10805659952456,37.10805659952456,0.0
2012-07-26,37.21018683899285,37.21018683899285,37.21018683899285,37.21018683899285,0.0
2012-07-27,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,250.0
2012-07-30,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-07-31,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-01,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-02,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-03,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-07,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-08,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-09,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,175.0
2012-08-10,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,0.0
2012-08-13,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,100.0
2012-08-14,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,0.0
2012-08-15,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,0.0
2012-08-16,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,0.0
2012-08-17,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,0.0
2012-08-20,37.08564837351842,37.08564837351842,37.08564837351842,37.08564837351842,1750.0
2012-08-21,37.0856713972662,37.0856713972662,37.03585740214758,37.03585740214758,300.0
2012-08-22,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-23,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-24,37.03585740214758,37.03585740214758,37.03585740214758,37.03585740214758,0.0
2012-08-27,37.0607338137557,37.0607338137557,37.0607338137557,37.0607338137557,100.0
2012-08-28,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-08-29,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-08-30,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-08-31,37.063245928798494,37.11319515594783,37.063245928798494,37.11319515594783,200.0
2012-09-04,37.11319515594783,37.11319515594783,37.11319515594783,37.11319515594783,0.0
2012-09-05,37.13817816986387,37.16315397919886,37.13817816986387,37.16315397919886,225.0
2012-09-06,37.13817260331217,37.13817260331217,37.08822337395324,37.08822337395324,400.0
2012-09-07,37.08822337395324,37.08822337395324,37.08822337395324,37.08822337395324,0.0
2012-09-10,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,725.0
2012-09-11,37.13817816986387,37.16315397919886,37.13817816986387,37.16315397919886,800.0
2012-09-12,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-09-13,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-09-14,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-09-17,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,0.0
2012-09-18,37.13817096043441,37.13817096043441,37.11319515594783,37.11319515594783,1475.0
2012-09-19,37.11319515594783,37.11319515594783,37.11319515594783,37.11319515594783,0.0
2012-09-20,37.11319515594783,37.11319515594783,37.11319515594783,37.11319515594783,0.0
2012-09-21,37.13818392983318,37.21310898763443,37.11320811662455,37.21310898763443,600.0
2012-09-24,37.16315397919886,37.16315397919886,37.16315397919886,37.16315397919886,325.0
2012-09-25,37.26582973727778,37.26582973727778,37.26582973727778,37.26582973727778,0.0
2012-09-26,37.26582973727778,37.26582973727778,37.26582973727778,37.26582973727778,0.0
2012-09-27,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,400.0
2012-09-28,37.14061677039536,37.21574883993206,37.14061677039536,37.21574883993206,950.0
2012-10-01,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-02,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-03,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-04,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-05,37.19069694681283,37.19069694681283,37.19069694681283,37.19069694681283,275.0
2012-10-09,37.19069694681283,37.19069694681283,37.19069694681283,37.19069694681283,0.0
2012-10-10,37.14061677039536,37.21574883993206,37.14061677039536,37.21574883993206,725.0
2012-10-11,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-12,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-15,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,275.0
2012-10-16,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-17,37.21574883993206,37.21574883993206,37.21574883993206,37.21574883993206,0.0
2012-10-18,37.240781658974,37.240781658974,37.240781658974,37.240781658974,75.0
2012-10-19,37.240781658974,37.240781658974,37.240781658974,37.240781658974,0.0
2012-10-22,37.240781658974,37.240781658974,37.240781658974,37.240781658974,0.0
2012-10-23,37.240781658974,37.240781658974,37.240781658974,37.240781658974,0.0
2012-10-24,37.240781658974,37.240781658974,37.240781658974,37.240781658974,0.0
2012-10-25,37.240781658974,37.240781658974,37.240781658974,37.240781658974,0.0
2012-10-26,37.34374352821234,37.34374352821234,37.34374352821234,37.34374352821234,0.0
2012-10-29,37.21819019444271,37.21819019444271,37.16796446149266,37.16796446149266,1575.0
2012-10-30,37.16796446149266,37.16796446149266,37.16796446149266,37.16796446149266,0.0
2012-10-31,37.16796446149266,37.16796446149266,37.16796446149266,37.16796446149266,0.0
2012-11-01,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,150.0
2012-11-02,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-05,37.29352486894635,37.29352486894635,37.21818269219491,37.21818269219491,575.0
2012-11-06,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-07,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,450.0
2012-11-08,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-09,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,375.0
2012-11-12,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-13,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-14,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-15,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-16,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-19,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-20,37.21818269219491,37.21818269219491,37.21818269219491,37.21818269219491,0.0
2012-11-21,37.29353901851471,37.29353901851471,37.24331088162332,37.24331088162332,375.0
2012-11-22,37.24331088162332,37.24331088162332,37.24331088162332,37.24331088162332,0.0
2012-11-23,37.24331088162332,37.24331088162332,37.24331088162332,37.24331088162332,0.0
2012-11-26,37.24331088162332,37.24331088162332,37.24331088162332,37.24331088162332,0.0
2012-11-27,37.34655123239016,37.34655123239016,37.34655123239016,37.34655123239016,0.0
2012-11-28,37.24582103019534,37.24582103019534,37.24582103019534,37.24582103019534,150.0
2012-11-29,37.24582103019534,37.24582103019534,37.24582103019534,37.24582103019534,0.0
2012-11-30,37.24582103019534,37.24582103019534,37.24582103019534,37.24582103019534,0.0
2012-12-03,37.2710102566711,37.2710102566711,37.2710102566711,37.2710102566711,800.0
2012-12-04,37.2710102566711,37.2710102566711,37.2710102566711,37.2710102566711,0.0
2012-12-05,37.2710102566711,37.2710102566711,37.2710102566711,37.2710102566711,400.0
2012-12-06,37.2710102566711,37.2710102566711,37.2710102566711,37.2710102566711,0.0
2012-12-07,37.2710102566711,37.2710102566711,37.2710102566711,37.2710102566711,500.0
2012-12-10,37.34655123239016,37.34655123239016,37.29618626219879,37.34655123239016,1050.0
2012-12-11,37.34655123239016,37.34655123239016,37.34655123239016,37.34655123239016,1000.0
2012-12-12,37.34655123239016,37.34655123239016,37.34655123239016,37.34655123239016,50.0
2012-12-13,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,275.0
2012-12-14,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,0.0
2012-12-17,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,175.0
2012-12-18,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,0.0
2012-12-19,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,0.0
2012-12-20,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,0.0
2012-12-21,37.321365820729866,37.321365820729866,37.321365820729866,37.321365820729866,0.0
2012-12-24,37.48577673738173,37.48577673738173,37.48577673738173,37.48577673738173,0.0
2012-12-27,37.35931941973143,37.35931941973143,37.35931941973143,37.35931941973143,150.0
2012-12-28,37.35931941973143,37.35931941973143,37.35931941973143,37.35931941973143,0.0
2012-12-31,37.35931941973143,37.35931941973143,37.35931941973143,37.35931941973143,0.0
2013-01-02,37.35931941973143,37.35931941973143,37.35931941973143,37.35931941973143,200.0
2013-01-03,37.35928985993046,37.35928985993046,37.308700633406,37.308700633406,125.0
2013-01-04,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-07,37.33399524666823,37.33399524666823,37.308700633406,37.308700633406,200.0
2013-01-08,37.30870683919795,37.30870683919795,37.2834122217283,37.2834122217283,375.0
2013-01-09,37.2834122217283,37.2834122217283,37.2834122217283,37.2834122217283,0.0
2013-01-10,37.2834122217283,37.2834122217283,37.2834122217283,37.2834122217283,0.0
2013-01-11,37.35931941973143,37.35931941973143,37.35931941973143,37.35931941973143,175.0
2013-01-14,37.308700633406,37.308700633406,37.308700633406,37.308700633406,1650.0
2013-01-15,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-16,37.33400811916098,37.33400811916098,37.33400811916098,37.33400811916098,125.0
2013-01-17,37.33400811916098,37.33400811916098,37.33400811916098,37.33400811916098,0.0
2013-01-18,37.308700633406,37.308700633406,37.308700633406,37.308700633406,500.0
2013-01-21,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-22,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-23,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-24,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-25,37.308700633406,37.308700633406,37.308700633406,37.308700633406,0.0
2013-01-28,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,225.0
2013-01-29,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,0.0
2013-01-30,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,125.0
2013-01-31,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,4175.0
2013-02-01,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,0.0
2013-02-04,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,0.0
2013-02-05,37.33662126775039,37.33662126775039,37.33662126775039,37.33662126775039,350.0
2013-02-06,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,250.0
2013-02-07,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,0.0
2013-02-08,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,0.0
2013-02-11,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,0.0
2013-02-12,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,0.0
2013-02-13,37.38733542446231,37.38733542446231,37.38733542446231,37.38733542446231,425.0
2013-02-14,37.38733542446231,37.38733542446231,37.38733542446231,37.38733542446231,0.0
2013-02-15,37.38733542446231,37.38733542446231,37.38733542446231,37.38733542446231,0.0
2013-02-19,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,4625.0
2013-02-20,37.36199360536818,37.36199360536818,37.36199360536818,37.36199360536818,0.0
2013-02-21,37.43807247006698,37.43807247006698,37.43807247006698,37.43807247006698,175.0
2013-02-22,37.43807247006698,37.43807247006698,37.43807247006698,37.43807247006698,0.0
2013-02-25,37.38975783227876,37.38975783227876,37.38975783227876,37.38975783227876,250.0
2013-02-26,37.38975783227876,37.38975783227876,37.38975783227876,37.38975783227876,0.0
2013-02-27,37.38975783227876,37.38975783227876,37.38975783227876,37.38975783227876,0.0
2013-02-28,37.38975783227876,37.38975783227876,37.38975783227876,37.38975783227876,100.0
2013-03-01,37.41519502175936,37.41519502175936,37.41519502175936,37.41519502175936,425.0
2013-03-04,37.41519502175936,37.41519502175936,37.41519502175936,37.41519502175936,0.0
2013-03-05,37.46605795627418,37.46605795627418,37.46605795627418,37.46605795627418,150.0
2013-03-06,37.46605795627418,37.46605795627418,37.46605795627418,37.46605795627418,0.0
2013-03-07,37.41519502175936,37.41519502175936,37.41519502175936,37.41519502175936,100.0
2013-03-08,37.44060550753175,37.44060550753175,37.44060550753175,37.44060550753175,500.0
2013-03-11,37.44060550753175,37.44060550753175,37.44060550753175,37.44060550753175,0.0
2013-03-12,37.44060550753175,37.44060550753175,37.44060550753175,37.44060550753175,0.0
2013-03-13,37.44060550753175,37.44060550753175,37.44060550753175,37.44060550753175,0.0
2013-03-14,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,75.0
2013-03-15,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,0.0
2013-03-18,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,0.0
2013-03-19,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,50.0
2013-03-20,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,0.0
2013-03-21,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,0.0
2013-03-22,37.49150659020115,37.49150659020115,37.49150659020115,37.49150659020115,0.0
2013-03-25,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,75.0
2013-03-26,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,0.0
2013-03-27,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,0.0
2013-03-28,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,0.0
2013-04-01,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,0.0
2013-04-02,37.49404725729684,37.49404725729684,37.49404725729684,37.49404725729684,50.0
2013-04-03,37.4685436681993,37.4685436681993,37.44303935979459,37.44303935979459,850.0
2013-04-04,37.44303935979459,37.44303935979459,37.44303935979459,37.44303935979459,0.0
2013-04-05,37.44303935979459,37.44303935979459,37.44303935979459,37.44303935979459,0.0
2013-04-08,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,150.0
2013-04-09,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-10,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-11,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-12,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-15,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-16,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-17,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-18,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-19,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,150.0
2013-04-22,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-23,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-24,37.46852614187614,37.46852614187614,37.46852614187614,37.46852614187614,0.0
2013-04-25,37.471089697864585,37.471089697864585,37.471089697864585,37.471089697864585,150.0
2013-04-26,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,125.0
2013-04-29,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-04-30,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-01,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-02,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-03,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-06,37.49668751459136,37.54784378489961,37.49668751459136,37.54784378489961,200.0
2013-05-07,37.54784378489961,37.54784378489961,37.54784378489961,37.54784378489961,0.0
2013-05-08,37.54784378489961,37.54784378489961,37.54784378489961,37.54784378489961,0.0
2013-05-09,37.54784378489961,37.54784378489961,37.54784378489961,37.54784378489961,0.0
2013-05-10,37.54784378489961,37.54784378489961,37.54784378489961,37.54784378489961,0.0
2013-05-13,37.49667185033263,37.49667185033263,37.49667185033263,37.49667185033263,50.0
2013-05-14,37.49667185033263,37.49667185033263,37.49667185033263,37.49667185033263,0.0
2013-05-15,37.49667185033263,37.49667185033263,37.49667185033263,37.49667185033263,0.0
2013-05-16,37.49667185033263,37.49667185033263,37.49667185033263,37.49667185033263,0.0
2013-05-17,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,175.0
2013-05-21,37.54783594743125,37.54783594743125,37.52225781761612,37.52225781761612,375.0
2013-05-22,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-23,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-24,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,175.0
2013-05-27,37.52225781761612,37.52225781761612,37.52225781761612,37.52225781761612,0.0
2013-05-28,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,6750.0
2013-05-29,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-05-30,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,150.0
2013-05-31,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,0.0
2013-06-03,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,0.0
2013-06-04,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,0.0
2013-06-05,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,0.0
2013-06-06,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,0.0
2013-06-07,37.550459736752416,37.550459736752416,37.52480992915819,37.52480992915819,475.0
2013-06-10,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-11,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-12,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-13,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-14,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-17,37.52480992915819,37.52480992915819,37.52480992915819,37.52480992915819,0.0
2013-06-18,37.57611538226625,37.57611538226625,37.57611538226625,37.57611538226625,225.0
2013-06-19,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,225.0
2013-06-20,37.57611538226625,37.57611538226625,37.57611538226625,37.57611538226625,150.0
2013-06-21,37.57611538226625,37.57611538226625,37.57611538226625,37.57611538226625,0.0
2013-06-24,37.55045311867357,37.55045311867357,37.55045311867357,37.55045311867357,175.0
2013-06-25,37.53760100539221,37.53760100539221,37.53760100539221,37.53760100539221,150.0
2013-06-26,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,2325.0
2013-06-27,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-06-28,37.589047606672246,37.589047606672246,37.589047606672246,37.589047606672246,425.0
2013-07-02,37.589047606672246,37.589047606672246,37.589047606672246,37.589047606672246,0.0
2013-07-03,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,150.0
2013-07-04,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,575.0
2013-07-05,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-07-08,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-07-09,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,25.0
2013-07-10,37.614786166574106,37.614786166574106,37.614786166574106,37.614786166574106,125.0
2013-07-11,37.614786166574106,37.614786166574106,37.614786166574106,37.614786166574106,0.0
2013-07-12,37.614786166574106,37.614786166574106,37.614786166574106,37.614786166574106,0.0
2013-07-15,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,900.0
2013-07-16,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,1225.0
2013-07-17,37.563321169941226,37.589047606672246,37.563321169941226,37.589047606672246,1300.0
2013-07-18,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,125.0
2013-07-19,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-07-22,37.614786166574106,37.614786166574106,37.614786166574106,37.614786166574106,50.0
2013-07-23,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,925.0
2013-07-24,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-07-25,37.56332049121677,37.56332049121677,37.56332049121677,37.56332049121677,0.0
2013-07-26,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,125.0
2013-07-29,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-07-30,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-07-31,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-08-01,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-08-02,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-08-06,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-08-07,37.627844279890255,37.627844279890255,37.627844279890255,37.627844279890255,0.0
2013-08-08,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,325.0
2013-08-09,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-12,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-13,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-14,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-15,37.65365913610129,37.65365913610129,37.65365913610129,37.65365913610129,1125.0
2013-08-16,37.60204224704555,37.65365913610129,37.60204224704555,37.65365913610129,700.0
2013-08-19,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,1025.0
2013-08-20,37.6020217940483,37.65363865502789,37.6020217940483,37.6020217940483,3850.0
2013-08-21,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-22,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-23,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,175.0
2013-08-26,37.6020217940483,37.6020217940483,37.6020217940483,37.6020217940483,0.0
2013-08-27,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,250.0
2013-08-28,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-08-29,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-08-30,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,175.0
2013-09-03,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-04,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,575.0
2013-09-05,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-06,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-09,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-10,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-11,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-12,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-13,37.62537609428828,37.62537609428828,37.62537609428828,37.62537609428828,0.0
2013-09-16,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,75.0
2013-09-17,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,150.0
2013-09-18,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,0.0
2013-09-19,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,850.0
2013-09-20,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,0.0
2013-09-23,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,0.0
2013-09-24,37.6512672468085,37.6512672468085,37.6512672468085,37.6512672468085,0.0
2013-09-25,37.80481356903314,37.80481356903314,37.80481356903314,37.80481356903314,0.0
2013-09-26,37.80481356903314,37.80481356903314,37.80481356903314,37.80481356903314,0.0
2013-09-27,37.80481356903314,37.80481356903314,37.80481356903314,37.80481356903314,0.0
2013-09-30,37.80481356903314,37.80481356903314,37.80481356903314,37.80481356903314,0.0
2013-10-01,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,125.0
2013-10-02,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,0.0
2013-10-03,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,0.0
2013-10-04,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,0.0
2013-10-07,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,0.0
2013-10-08,37.67468639891128,37.67468639891128,37.67468639891128,37.67468639891128,0.0
2013-10-09,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,425.0
2013-10-10,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,0.0
2013-10-11,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,0.0
2013-10-15,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,0.0
2013-10-16,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,0.0
2013-10-17,37.70068818107981,37.70068818107981,37.70068818107981,37.70068818107981,0.0
2013-10-18,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,200.0
2013-10-21,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,0.0
2013-10-22,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,0.0
2013-10-23,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,0.0
2013-10-24,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,125.0
2013-10-25,37.726720481772006,37.726720481772006,37.726720481772006,37.726720481772006,0.0
2013-10-28,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,1750.0
2013-10-29,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-10-30,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-10-31,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-01,37.77638937904816,37.77638937904816,37.77638937904816,37.77638937904816,475.0
2013-11-04,37.77638937904816,37.77638937904816,37.77638937904816,37.77638937904816,0.0
2013-11-05,37.77638937904816,37.77638937904816,37.77638937904816,37.77638937904816,0.0
2013-11-06,37.67188054498954,37.75025407833856,37.67188054498954,37.75025407833856,3475.0
2013-11-07,37.75025407833856,37.75025407833856,37.75025407833856,37.75025407833856,0.0
2013-11-08,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,325.0
2013-11-11,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,50.0
2013-11-12,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-13,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-14,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-15,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-18,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,50.0
2013-11-19,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,200.0
2013-11-20,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-21,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-22,37.72411496281351,37.72411496281351,37.72411496281351,37.72411496281351,0.0
2013-11-25,37.75025407833856,37.75025407833856,37.75025407833856,37.75025407833856,75.0
2013-11-26,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,250.0
2013-11-27,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-11-28,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-11-29,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-02,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-03,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-04,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-05,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-06,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,0.0
2013-12-09,37.78962297387542,37.78962297387542,37.78962297387542,37.78962297387542,50.0
2013-12-10,37.78962297387542,37.78962297387542,37.78962297387542,37.78962297387542,0.0
2013-12-11,37.78962297387542,37.78962297387542,37.78962297387542,37.78962297387542,0.0
2013-12-12,37.78962297387542,37.78962297387542,37.78962297387542,37.78962297387542,150.0
2013-12-13,37.78962297387542,37.78962297387542,37.78962297387542,37.78962297387542,0.0
2013-12-16,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,375.0
2013-12-17,37.76334652499384,37.76334652499384,37.76334652499384,37.76334652499384,500.0
2013-12-18,37.737108224266855,37.737108224266855,37.737108224266855,37.737108224266855,150.0
2013-12-19,37.76334652499384,37.76334652499384,37.76334652499384,37.76334652499384,375.0
2013-12-20,37.76334652499384,37.76334652499384,37.76334652499384,37.76334652499384,0.0
2013-12-23,37.76334652499384,37.76334652499384,37.76334652499384,37.76334652499384,0.0
2013-12-24,37.96916726345312,37.96916726345312,37.96916726345312,37.96916726345312,0.0
2013-12-27,37.96916726345312,37.96916726345312,37.96916726345312,37.96916726345312,0.0
2013-12-30,37.96916726345312,37.96916726345312,37.96916726345312,37.96916726345312,0.0
2013-12-31,37.96916726345312,37.96916726345312,37.96916726345312,37.96916726345312,0.0
2014-01-02,37.758074450029504,37.758074450029504,37.758074450029504,37.758074450029504,425.0
2014-01-03,37.758074450029504,37.758074450029504,37.758074450029504,37.758074450029504,0.0
2014-01-06,37.78448060263669,37.78448060263669,37.78448060263669,37.78448060263669,225.0
2014-01-07,37.78448060263669,37.78448060263669,37.78448060263669,37.78448060263669,0.0
2014-01-08,37.78448060263669,37.78448060263669,37.78448060263669,37.78448060263669,0.0
2014-01-09,37.81084860708927,37.81084860708927,37.81084860708927,37.81084860708927,400.0
2014-01-10,37.79766460486298,37.79766460486298,37.79766460486298,37.79766460486298,500.0
2014-01-13,37.81085800712246,37.81745586746426,37.79766480278531,37.81745586746426,1500.0
2014-01-14,37.81745586746426,37.81745586746426,37.81745586746426,37.81745586746426,13100.0
2014-01-15,37.7844622049748,37.81084860708927,37.7844622049748,37.81084860708927,15300.0
2014-01-16,37.81084860708927,37.81084860708927,37.81084860708927,37.81084860708927,0.0
2014-01-17,37.81085800712246,37.81745586746426,37.81085800712246,37.81745586746426,7500.0
2014-01-20,37.79107846455078,37.79107846455078,37.75149884210733,37.78448060263669,12500.0
2014-01-21,37.73828700224368,37.73828700224368,37.73828700224368,37.73828700224368,200.0
2014-01-22,37.7646893400354,37.7646893400354,37.7646893400354,37.7646893400354,600.0
2014-01-23,37.7646893400354,37.7646893400354,37.7646893400354,37.7646893400354,0.0
2014-01-24,37.7646893400354,37.7646893400354,37.7646893400354,37.7646893400354,0.0
2014-01-27,37.7646893400354,37.7646893400354,37.7646893400354,37.7646893400354,0.0
2014-01-28,37.86389361604664,37.86389361604664,37.86389361604664,37.86389361604664,0.0
2014-01-29,37.76467408077357,37.76467408077357,37.76467408077357,37.76467408077357,25100.0
2014-01-30,37.75806492466052,37.77129278559492,37.75806492466052,37.77129278559492,1500.0
2014-01-31,37.77790577974892,37.79113364079719,37.77790577974892,37.79113364079719,1000.0
2014-02-03,37.77128704969331,37.77128704969331,37.74483133184203,37.75805919076767,1800.0
2014-02-04,37.75805919076767,37.75805919076767,37.75805919076767,37.75805919076767,0.0
2014-02-05,37.73823008294845,37.73823008294845,37.73161489000591,37.73161489000591,1000.0
2014-02-06,37.73161489000591,37.73161489000591,37.73161489000591,37.73161489000591,0.0
2014-02-07,37.69192936478595,37.69192936478595,37.69192936478595,37.69192936478595,1100.0
2014-02-10,37.69193919791441,37.69855186884285,37.672096139214624,37.672096139214624,1600.0
2014-02-11,37.685324004028736,37.685324004028736,37.672096139214624,37.672096139214624,1500.0
2014-02-12,37.672086288777166,37.672086288777166,37.6654736195778,37.6654736195778,4100.0
2014-02-13,37.678699584774144,37.678699584774144,37.678699584774144,37.678699584774144,300.0
2014-02-14,37.705,37.705,37.68,37.68,2.0
2014-02-18,37.7,37.725,37.7,37.725,990.0
2014-02-19,37.7,37.725,37.7,37.725,132.0
2014-02-20,37.765,37.765,37.725,37.725,30.0
2014-02-21,37.73,37.73,37.725,37.725,75.0
2014-02-24,37.71,37.74,37.71,37.74,575.0
2014-02-25,37.775,37.775,37.765,37.77,16008.0
2014-02-26,37.77,37.77,37.77,37.77,0.0
2014-02-27,37.755,37.77,37.755,37.77,40.0
2014-02-28,37.795,37.795,37.775,37.795,464.0
2014-03-03,37.77,37.83,37.77,37.83,647.0
2014-03-04,37.79,37.825,37.79,37.825,632.0
2014-03-05,37.79,37.855,37.79,37.85,196.0
2014-03-06,37.805,37.805,37.805,37.805,150.0
2014-03-07,37.775,37.805,37.775,37.805,50.0
2014-03-10,37.795,37.805,37.795,37.805,50.0
2014-03-11,37.805,37.835,37.805,37.805,833.0
2014-03-12,37.805,37.805,37.805,37.805,0.0
2014-03-13,37.81,37.81,37.805,37.805,2.0
2014-03-14,37.815,37.83,37.81,37.825,3165.0
2014-03-17,37.81,37.83,37.81,37.83,368.0
2014-03-18,37.85,37.85,37.815,37.85,250.0
2014-03-19,37.87,37.87,37.805,37.815,400.0
2014-03-20,37.85,37.865,37.815,37.815,140.0
2014-03-21,37.825,37.875,37.825,37.825,615.0
2014-03-24,37.835,37.835,37.825,37.825,2.0
2014-03-25,37.83,37.885,37.83,37.87,693.0
2014-03-26,37.915,37.915,37.89,37.89,1112.0
2014-03-27,37.89,37.89,37.825,37.825,2400.0
2014-03-28,37.825,37.825,37.79,37.795,1419.0
2014-03-31,37.895,37.905,37.895,37.895,450.0
2014-04-01,37.875,37.875,37.87,37.87,391.0
2014-04-02,37.87,37.87,37.87,37.87,0.0
2014-04-03,37.905,37.905,37.905,37.905,400.0
2014-04-04,37.93,37.97,37.93,37.95,1015.0
2014-04-07,37.91,37.95,37.91,37.95,25.0
2014-04-08,37.905,37.95,37.905,37.95,81.0
2014-04-09,37.915,37.965,37.915,37.965,207.0
2014-04-10,37.965,37.965,37.965,37.965,0.0
2014-04-11,37.93,37.93,37.905,37.93,236.0
2014-04-14,37.93,37.93,37.93,37.93,140.0
2014-04-15,37.935,37.935,37.925,37.93,55.0
2014-04-16,37.915,37.925,37.915,37.925,1990.0
2014-04-17,37.93,37.93,37.925,37.925,30.0
2014-04-21,37.93,37.945,37.93,37.93,920.0
2014-04-22,37.925,37.925,37.915,37.925,275.0
2014-04-23,37.955,37.955,37.95,37.955,828.0
2014-04-24,37.95,37.95,37.925,37.945,416.0
2014-04-25,37.945,37.95,37.91,37.95,504.0
2014-04-28,37.95,37.95,37.95,37.95,0.0
2014-04-29,37.935,37.935,37.91,37.91,808.0
2014-04-30,37.91,37.91,37.91,37.91,0.0
2014-05-01,37.97,37.97,37.955,37.955,400.0
2014-05-02,37.965,37.985,37.965,37.965,786.0
2014-05-05,37.975,37.975,37.925,37.97,580.0
2014-05-06,37.975,37.99,37.95,37.99,157.0
2014-05-07,38.015,38.015,37.985,37.99,60.0
2014-05-08,37.97,37.995,37.97,37.99,12260.0
2014-05-09,38.01,38.025,38.01,38.01,570.0
2014-05-12,38.035,38.035,38.01,38.01,6.0
2014-05-13,38.025,38.025,38.01,38.025,253.0
2014-05-14,37.995,38.055,37.995,38.05,850.0
2014-05-15,38.05,38.05,38.05,38.05,100.0
2014-05-16,38.005,38.005,38.005,38.005,100.0
2014-05-20,38.005,38.005,38.005,38.005,0.0
2014-05-21,38.025,38.025,38.005,38.005,80.0
2014-05-22,38.015,38.085,38.015,38.075,1041.0
2014-05-23,38.075,38.075,38.075,38.075,0.0
2014-05-26,38.075,38.075,38.075,38.075,0.0
2014-05-27,38.175,38.175,38.175,38.175,200.0
2014-05-28,38.065,38.175,38.065,38.175,50.0
2014-05-29,38.15,38.175,38.15,38.175,100.0
2014-05-30,38.105,38.175,38.105,38.175,15.0
2014-06-02,38.135,38.135,38.11,38.11,1386.0
2014-06-03,38.13,38.13,38.11,38.11,30.0
2014-06-04,38.105,38.105,38.105,38.105,350.0
2014-06-05,38.055,38.125,38.055,38.055,407.0
2014-06-06,38.085,38.13,38.085,38.13,225.0
2014-06-09,38.075,38.135,38.075,38.135,2135.0
2014-06-10,38.115,38.125,38.11,38.115,418.0
2014-06-11,38.125,38.125,38.115,38.115,1395.0
2014-06-12,38.095,38.115,38.095,38.115,353.0
2014-06-13,38.085,38.115,38.085,38.115,120.0
2014-06-16,38.135,38.135,38.115,38.135,2502.0
2014-06-17,38.135,38.135,38.135,38.135,0.0
2014-06-18,38.115,38.115,38.115,38.115,230.0
2014-06-19,38.155,38.175,38.155,38.175,575.0
2014-06-20,38.13,38.175,38.13,38.175,60.0
2014-06-23,38.19,38.19,38.175,38.175,60.0
2014-06-24,38.205,38.205,38.205,38.205,200.0
2014-06-25,38.25,38.25,38.215,38.215,1045.0
2014-06-26,38.215,38.215,38.21,38.215,90.0
2014-06-27,38.215,38.215,38.215,38.215,0.0
2014-06-30,38.215,38.215,38.215,38.215,0.0
2014-07-02,38.215,38.215,38.215,38.215,847.0
2014-07-03,38.215,38.215,38.215,38.215,0.0
2014-07-04,38.215,38.215,38.215,38.215,0.0
2014-07-07,38.305,38.305,38.215,38.215,10.0
2014-07-08,38.3,38.3,38.29,38.3,175.0
2014-07-09,38.255,38.255,38.25,38.255,270.0
2014-07-10,38.275,38.29,38.275,38.29,3730.0
2014-07-11,38.285,38.29,38.285,38.29,13.0
2014-07-14,38.23,38.245,38.23,38.23,610.0
2014-07-15,38.285,38.285,38.285,38.285,138.0
2014-07-16,38.275,38.285,38.275,38.285,81.0
2014-07-17,38.275,38.275,38.255,38.255,201.0
2014-07-18,38.255,38.255,38.255,38.255,0.0
2014-07-21,38.255,38.255,38.255,38.255,0.0
2014-07-22,38.25,38.25,38.25,38.25,350.0
2014-07-23,38.25,38.25,38.25,38.25,130.0
2014-07-24,38.265,38.265,38.265,38.265,1133.0
2014-07-25,38.225,38.265,38.225,38.265,50.0
2014-07-28,38.25,38.25,38.25,38.25,425.0
2014-07-29,38.23,38.25,38.23,38.25,50.0
2014-07-30,38.23,38.23,38.23,38.23,525.0
2014-07-31,38.23,38.23,38.23,38.23,113.0
2014-08-01,38.175,38.175,38.135,38.175,1388.0
2014-08-05,38.145,38.15,38.135,38.15,324.0
2014-08-06,38.17,38.17,38.17,38.17,1090.0
2014-08-07,38.175,38.175,38.15,38.175,624.0
2014-08-08,38.185,38.185,38.185,38.185,1798.0
2014-08-11,38.185,38.185,38.185,38.185,0.0
2014-08-12,38.195,38.195,38.185,38.185,22.0
2014-08-13,38.225,38.235,38.185,38.185,18.0
2014-08-14,38.27,38.27,38.235,38.235,1163.0
2014-08-15,38.27,38.27,38.235,38.235,90.0
2014-08-18,38.265,38.265,38.235,38.235,80.0
2014-08-19,38.285,38.285,38.25,38.285,1068.0
2014-08-20,38.285,38.285,38.25,38.265,1949.0
2014-08-21,38.28,38.28,38.265,38.265,30.0
2014-08-22,38.29,38.29,38.29,38.29,362.0
2014-08-25,38.29,38.29,38.285,38.285,557.0
2014-08-26,38.3,38.3,38.3,38.3,166.0
2014-08-27,38.31,38.32,38.3,38.3,180.0
2014-08-28,38.32,38.325,38.32,38.32,171.0
2014-08-29,38.32,38.32,38.32,38.32,275.0
2014-09-02,38.325,38.325,38.3,38.325,1037.0
2014-09-03,38.305,38.305,38.3,38.3,600.0
2014-09-04,38.325,38.325,38.29,38.325,1479.0
2014-09-05,38.29,38.29,38.29,38.29,262.0
2014-09-08,38.29,38.32,38.29,38.32,967.0
2014-09-09,38.305,38.305,38.3,38.3,898.0
2014-09-10,38.255,38.29,38.255,38.255,359.0
2014-09-11,38.3,38.3,38.3,38.3,850.0
2014-09-12,38.275,38.29,38.275,38.29,529.0
2014-09-15,38.29,38.29,38.29,38.29,100.0
2014-09-16,38.27,38.27,38.27,38.27,1085.0
2014-09-17,38.27,38.275,38.255,38.27,99.0
2014-09-18,38.275,38.275,38.275,38.275,243.0
2014-09-19,38.285,38.3,38.275,38.275,51.0
2014-09-22,38.3,38.3,38.275,38.275,75.0
2014-09-23,38.265,38.275,38.265,38.275,10.0
2014-09-24,38.29,38.29,38.275,38.275,36.0
2014-09-25,38.315,38.315,38.25,38.315,491.0
2014-09-26,38.265,38.3,38.265,38.285,2006.0
2014-09-29,38.285,38.285,38.285,38.285,50.0
2014-09-30,38.26,38.29,38.26,38.29,585.0
2014-10-01,38.285,38.29,38.285,38.29,35.0
2014-10-02,38.3,38.3,38.27,38.29,35974.0
2014-10-03,38.315,38.315,38.29,38.315,683.0
2014-10-06,38.34,38.34,38.3,38.305,585.0
2014-10-07,38.335,38.335,38.315,38.32,700.0
2014-10-08,38.32,38.32,38.32,38.32,0.0
2014-10-09,38.3,38.305,38.29,38.3,347.0
2014-10-10,38.3,38.3,38.26,38.285,296.0
2014-10-14,38.285,38.285,38.26,38.28,285.0
2014-10-15,38.25,38.25,38.22,38.22,526.0
2014-10-16,38.22,38.265,38.22,38.265,12152.0
2014-10-17,38.28,38.28,38.24,38.26,671.0
2014-10-20,38.265,38.265,38.245,38.25,903.0
2014-10-21,38.27,38.27,38.27,38.27,200.0
2014-10-22,38.265,38.285,38.265,38.265,375.0
2014-10-23,38.26,38.3,38.26,38.3,1964.0
2014-10-24,38.305,38.305,38.27,38.305,1509.0
2014-10-27,38.305,38.305,38.28,38.305,116.0
2014-10-28,38.315,38.315,38.285,38.315,4420.0
2014-10-29,38.33,38.33,38.315,38.315,7.0
2014-10-30,38.33,38.33,38.33,38.33,1263.0
2014-10-31,38.33,38.33,38.295,38.33,212.0
2014-11-03,38.335,38.34,38.32,38.33,116.0
2014-11-04,38.35,38.35,38.315,38.335,392.0
2014-11-05,38.315,38.35,38.315,38.34,1351.0
2014-11-06,38.36,38.36,38.33,38.355,1223.0
2014-11-07,38.33,38.355,38.33,38.355,503.0
2014-11-10,38.355,38.355,38.355,38.355,300.0
2014-11-11,38.4,38.4,38.35,38.35,540.0
2014-11-12,38.34,38.37,38.34,38.37,1001.0
2014-11-13,38.35,38.375,38.35,38.35,214.0
2014-11-14,38.35,38.375,38.34,38.36,3017.0
2014-11-17,38.37,38.37,38.36,38.36,669.0
2014-11-18,38.37,38.37,38.355,38.37,1520.0
2014-11-19,38.36,38.375,38.34,38.34,5302.0
2014-11-20,38.375,38.375,38.35,38.35,425.0
2014-11-21,38.34,38.38,38.34,38.38,579.0
2014-11-24,38.39,38.49,38.39,38.49,191.0
2014-11-25,38.44,38.44,38.335,38.335,3767.0
2014-11-26,38.365,38.395,38.365,38.39,15102.0
2014-11-27,38.37,38.405,38.37,38.405,453.0
2014-11-28,38.41,38.41,38.39,38.39,207.0
2014-12-01,38.395,38.395,38.375,38.385,9766.0
2014-12-02,38.37,38.385,38.365,38.385,780.0
2014-12-03,38.365,38.37,38.335,38.335,3714.0
2014-12-04,38.355,38.385,38.35,38.365,1705.0
2014-12-05,38.35,38.385,38.35,38.365,2002.0
2014-12-08,38.335,38.375,38.335,38.365,837.0
2014-12-09,38.365,38.365,38.33,38.33,2304.0
2014-12-10,38.315,38.33,38.31,38.33,2161.0
2014-12-11,38.295,38.33,38.295,38.33,239.0
2014-12-12,38.315,38.315,38.295,38.3,4196.0
2014-12-15,38.255,38.29,38.255,38.29,7235.0
2014-12-16,38.215,38.22,38.2,38.22,492.0
2014-12-17,38.22,38.225,38.22,38.22,163.0
2014-12-18,38.235,38.255,38.22,38.255,28747.0
2014-12-19,38.3,38.31,38.26,38.31,788.0
2014-12-22,38.28,38.28,38.28,38.28,751.0
2014-12-23,38.3,38.3,38.295,38.3,185.0
2014-12-24,38.31,38.335,38.31,38.335,300.0
2014-12-29,38.405,38.405,38.405,38.405,560.0
2014-12-30,38.385,38.405,38.385,38.405,150.0
2014-12-31,38.345,38.405,38.345,38.405,15.0
2015-01-02,38.4,38.4,38.33,38.4,879.0
2015-01-05,38.305,38.385,38.305,38.37,1715.0
2015-01-06,38.295,38.37,38.295,38.305,404.0
2015-01-07,38.305,38.36,38.305,38.345,745.0
2015-01-08,38.385,38.385,38.315,38.38,2106.0
2015-01-09,38.405,38.405,38.335,38.38,599.0
2015-01-12,38.345,38.385,38.345,38.385,915.0
2015-01-13,38.35,38.39,38.325,38.37,573.0
2015-01-14,38.325,38.365,38.315,38.365,497.0
2015-01-15,38.36,38.365,38.305,38.365,104.0
2015-01-16,38.37,38.37,38.31,38.335,2738.0
2015-01-19,38.335,38.35,38.295,38.335,281.0
2015-01-20,38.35,38.365,38.305,38.305,773.0
2015-01-21,38.31,38.315,38.305,38.31,1532.0
2015-01-22,38.35,38.35,38.295,38.305,978.0
2015-01-23,38.315,38.335,38.28,38.335,929.0
2015-01-26,38.325,38.335,38.29,38.29,1301.0
2015-01-27,38.275,38.335,38.275,38.33,548.0
2015-01-28,38.33,38.33,38.185,38.185,9070.0
2015-01-29,38.24,38.24,38.17,38.185,157.0
2015-01-30,38.18,38.22,38.17,38.185,1968.0
2015-02-02,38.13,38.13,38.125,38.125,2268.0
2015-02-03,38.15,38.15,38.11,38.115,894.0
2015-02-04,38.13,38.135,38.105,38.105,527.0
2015-02-05,38.15,38.15,38.115,38.15,812.0
2015-02-06,38.125,38.155,38.115,38.155,298.0
2015-02-09,38.15,38.15,38.11,38.15,434.0
2015-02-10,38.115,38.155,38.115,38.125,2783.0
2015-02-11,38.15,38.15,38.145,38.15,408.0
2015-02-12,38.17,38.17,38.135,38.165,3099.0
2015-02-13,38.17,38.17,38.145,38.17,595.0
2015-02-17,38.135,38.165,38.135,38.165,710.0
2015-02-18,38.185,38.185,38.155,38.165,176.0
2015-02-19,38.18,38.18,38.15,38.17,855.0
2015-02-20,38.185,38.185,38.155,38.185,1338.0
2015-02-23,38.15,38.185,38.15,38.18,649.0
2015-02-24,38.19,38.19,38.155,38.155,976.0
2015-02-25,38.16,38.16,38.14,38.14,237.0
2015-02-26,38.16,38.16,38.14,38.14,112.0
2015-02-27,38.16,38.16,38.14,38.14,41.0
2015-03-02,38.16,38.16,38.13,38.13,154.0
2015-03-03,38.16,38.16,38.14,38.16,286.0
2015-03-04,38.155,38.155,38.12,38.15,4020.0
2015-03-05,38.15,38.15,38.14,38.14,940.0
2015-03-06,38.155,38.155,38.12,38.15,2649.0
2015-03-09,38.155,38.155,38.135,38.15,1275.0
2015-03-10,38.155,38.155,38.135,38.155,1452.0
2015-03-11,38.14,38.155,38.14,38.155,171.0
2015-03-12,38.17,38.17,38.14,38.14,344.0
2015-03-13,38.14,38.175,38.14,38.17,2659.0
2015-03-16,38.175,38.175,38.175,38.175,275.0
2015-03-17,38.155,38.185,38.15,38.155,877.0
2015-03-18,38.16,38.19,38.16,38.16,419.0
2015-03-19,38.19,38.19,38.17,38.17,656.0
2015-03-20,38.19,38.195,38.19,38.19,1021.0
2015-03-23,38.195,38.195,38.185,38.19,60.0
2015-03-24,38.195,38.195,38.185,38.185,523.0
2015-03-25,38.195,38.195,38.185,38.185,1171.0
2015-03-26,38.195,38.195,38.18,38.185,1917.0
2015-03-27,38.15,38.16,38.15,38.16,609.0
2015-03-30,38.16,38.195,38.16,38.195,726.0
2015-03-31,38.195,38.195,38.195,38.195,0.0
2015-04-01,38.195,38.195,38.16,38.16,400.0
2015-04-02,38.165,38.165,38.16,38.16,68.0
2015-04-06,38.195,38.195,38.16,38.16,20.0
2015-04-07,38.2,38.2,38.16,38.16,104.0
2015-04-08,38.17,38.195,38.16,38.16,14.0
2015-04-09,38.2,38.2,38.16,38.16,167.0
2015-04-10,38.2,38.205,38.17,38.17,1581.0
2015-04-13,38.22,38.22,38.165,38.22,4620.0
2015-04-14,38.22,38.22,38.18,38.22,810.0
2015-04-15,38.18,38.205,38.17,38.205,550.0
2015-04-16,38.165,38.205,38.165,38.205,52.0
2015-04-17,38.17,38.205,38.17,38.205,176.0
2015-04-20,38.2,38.205,38.2,38.205,10.0
2015-04-21,38.215,38.215,38.17,38.215,430.0
2015-04-22,38.18,38.18,38.18,38.18,100.0
2015-04-23,38.2,38.2,38.18,38.18,156.0
2015-04-24,38.205,38.205,38.18,38.18,223.0
2015-04-27,38.205,38.3,38.195,38.3,120.0
2015-04-28,38.25,38.25,38.185,38.225,898.0
2015-04-29,38.21,38.225,38.21,38.225,50.0
2015-04-30,38.21,38.21,38.21,38.21,405.0
2015-05-01,38.21,38.21,38.21,38.21,80.0
2015-05-04,38.19,38.215,38.19,38.21,1206.0
2015-05-05,38.215,38.215,38.19,38.195,10198.0
2015-05-06,38.195,38.21,38.195,38.195,2177.0
2015-05-07,38.195,38.225,38.195,38.225,2067.0
2015-05-08,38.24,38.24,38.21,38.225,66.0
2015-05-11,38.205,38.225,38.205,38.21,478.0
2015-05-12,38.225,38.225,38.21,38.21,1477.0
2015-05-13,38.215,38.23,38.215,38.215,6205.0
2015-05-14,38.23,38.23,38.225,38.225,34605.0
2015-05-15,38.225,38.225,38.215,38.225,1014.0
2015-05-19,38.225,38.225,38.215,38.225,462.0
2015-05-20,38.225,38.23,38.225,38.225,2566.0
2015-05-21,38.24,38.245,38.215,38.24,544.0
2015-05-22,38.245,38.245,38.245,38.245,1895.0
2015-05-25,38.245,38.245,38.225,38.245,2289.0
2015-05-26,38.25,38.25,38.225,38.24,3042.0
2015-05-27,38.25,38.255,38.25,38.25,550.0
2015-05-28,38.26,38.26,38.235,38.255,2075.0
2015-05-29,38.26,38.26,38.255,38.26,15540.0
2015-06-01,38.27,38.27,38.235,38.24,320.0
2015-06-02,38.235,38.27,38.235,38.24,8056.0
2015-06-03,38.26,38.26,38.25,38.25,808.0
2015-06-04,38.275,38.275,38.25,38.27,8225.0
2015-06-05,38.255,38.275,38.255,38.255,1177.0
2015-06-08,38.235,38.27,38.235,38.235,263.0
2015-06-09,38.275,38.275,38.25,38.25,1381.0
2015-06-10,38.26,38.26,38.26,38.26,400.0
2015-06-11,38.275,38.275,38.25,38.275,1225.0
2015-06-12,38.275,38.275,38.25,38.275,1568.0
2015-06-15,38.27,38.27,38.255,38.27,3475.0
2015-06-16,38.285,38.285,38.255,38.285,6174.0
2015-06-17,38.29,38.295,38.285,38.285,664.0
2015-06-18,38.285,38.29,38.285,38.29,1805.0
2015-06-19,38.29,38.29,38.26,38.29,2160.0
2015-06-22,38.295,38.295,38.27,38.29,1561.0
2015-06-23,38.27,38.295,38.27,38.295,9188.0
2015-06-24,38.305,38.305,38.275,38.305,709.0
2015-06-25,38.31,38.31,38.27,38.27,422.0
2015-06-26,38.285,38.31,38.285,38.285,11845.0
2015-06-29,38.305,38.305,38.275,38.275,3090.0
2015-06-30,38.32,38.32,38.255,38.275,213.0
2015-07-02,38.295,38.295,38.275,38.275,300.0
2015-07-03,38.275,38.275,38.275,38.275,0.0
2015-07-06,38.33,38.33,38.305,38.305,400.0
2015-07-07,38.34,38.34,38.34,38.34,1709.0
2015-07-08,38.34,38.34,38.325,38.325,1386.0
2015-07-09,38.32,38.345,38.32,38.34,1180.0
2015-07-10,38.32,38.345,38.32,38.34,1492.0
2015-07-13,38.33,38.34,38.31,38.33,2477.0
2015-07-14,38.32,38.345,38.32,38.33,120.0
2015-07-15,38.345,38.36,38.33,38.33,317.0
2015-07-16,38.375,38.38,38.375,38.375,1756.0
2015-07-17,38.345,38.375,38.345,38.375,3267.0
2015-07-20,38.38,38.38,38.345,38.375,5139.0
2015-07-21,38.375,38.375,38.345,38.375,557.0
2015-07-22,38.365,38.365,38.36,38.36,495.0
2015-07-23,38.365,38.375,38.365,38.365,271.0
2015-07-24,38.35,38.365,38.35,38.365,300.0
2015-07-27,38.365,38.365,38.365,38.365,812.0
2015-07-28,38.38,38.38,38.38,38.38,402.0
2015-07-29,38.375,38.375,38.375,38.375,380.0
2015-07-30,38.38,38.38,38.38,38.38,189.0
2015-07-31,38.38,38.38,38.365,38.365,523.0
2015-08-04,38.365,38.395,38.365,38.365,1010.0
2015-08-05,38.385,38.385,38.365,38.365,45.0
2015-08-06,38.365,38.365,38.365,38.365,501.0
2015-08-07,38.365,38.395,38.365,38.385,1647.0
2015-08-10,38.395,38.395,38.395,38.395,1150.0
2015-08-11,38.385,38.395,38.385,38.395,3.0
2015-08-12,38.38,38.4,38.38,38.395,96.0
2015-08-13,38.375,38.375,38.375,38.375,23613.0
2015-08-14,38.38,38.38,38.375,38.38,125.0
2015-08-17,38.38,38.395,38.38,38.395,800.0
2015-08-18,38.395,38.395,38.395,38.395,100.0
2015-08-19,38.385,38.41,38.375,38.385,1175.0
2015-08-20,38.4,38.4,38.385,38.4,223.0
2015-08-21,38.385,38.41,38.385,38.385,170.0
2015-08-24,38.415,38.42,38.38,38.4,726.0
2015-08-25,38.45,38.45,38.395,38.4,644.0
2015-08-26,38.415,38.415,38.385,38.385,1290.0
2015-08-27,38.395,38.41,38.395,38.41,659.0
2015-08-28,38.41,38.43,38.385,38.385,48386.0
2015-08-31,38.41,38.41,38.385,38.385,80.0
2015-09-01,38.385,38.41,38.385,38.395,478.0
2015-09-02,38.41,38.41,38.41,38.41,23200.0
2015-09-03,38.4,38.4,38.395,38.395,440.0
2015-09-04,38.41,38.415,38.395,38.41,2058.0
2015-09-08,38.395,38.41,38.395,38.395,268.0
2015-09-09,38.4,38.4,38.395,38.395,492.0
2015-09-10,38.415,38.415,38.395,38.395,1480.0
2015-09-11,38.415,38.415,38.395,38.415,581.0
2015-09-14,38.415,38.415,38.415,38.415,17.0
2015-09-15,38.395,38.415,38.395,38.415,71.0
2015-09-16,38.415,38.415,38.4,38.4,6102.0
2015-09-17,38.395,38.395,38.395,38.395,4102.0
2015-09-18,38.42,38.43,38.41,38.42,2164.0
2015-09-21,38.42,38.42,38.42,38.42,100.0
2015-09-22,38.42,38.42,38.41,38.41,2025.0
2015-09-23,38.42,38.42,38.41,38.41,24.0
2015-09-24,38.415,38.415,38.415,38.415,112.0
2015-09-25,38.46,38.46,38.405,38.41,1950.0
2015-09-28,38.41,38.41,38.39,38.39,3328.0
2015-09-29,38.4,38.42,38.4,38.4,496.0
2015-09-30,38.42,38.42,38.405,38.405,507.0
2015-10-01,38.4,38.4,38.4,38.4,1047.0
2015-10-02,38.405,38.42,38.4,38.4,667.0
2015-10-05,38.42,38.42,38.405,38.405,367.0
2015-10-06,38.405,38.425,38.405,38.405,502.0
2015-10-07,38.42,38.42,38.405,38.405,91500.0
2015-10-08,38.425,38.425,38.405,38.405,1100.0
2015-10-09,38.41,38.41,38.405,38.405,1934.0
2015-10-13,38.41,38.41,38.41,38.41,214.0
2015-10-14,38.42,38.435,38.42,38.435,483.0
2015-10-15,38.435,38.435,38.42,38.42,2392.0
2015-10-16,38.42,38.44,38.42,38.44,29166.0
2015-10-19,38.44,38.44,38.42,38.44,427.0
2015-10-20,38.42,38.44,38.42,38.44,281.0
2015-10-21,38.44,38.44,38.44,38.44,586.0
2015-10-22,38.44,38.44,38.44,38.44,180.0
2015-10-23,38.445,38.445,38.425,38.44,122.0
2015-10-26,38.44,38.455,38.425,38.425,37487.0
2015-10-27,38.455,38.455,38.435,38.455,7022.0
2015-10-28,38.45,38.455,38.445,38.445,20072.0
2015-10-29,38.45,38.45,38.435,38.435,150.0
2015-10-30,38.455,38.455,38.435,38.435,306.0
2015-11-02,38.455,38.455,38.445,38.445,790.0
2015-11-03,38.435,38.465,38.435,38.435,265.0
2015-11-04,38.455,38.455,38.445,38.445,879.0
2015-11-05,38.465,38.465,38.45,38.455,774.0
2015-11-06,38.455,38.465,38.455,38.455,1395.0
2015-11-09,38.445,38.455,38.445,38.455,589.0
2015-11-10,38.45,38.485,38.445,38.485,523.0
2015-11-11,38.495,38.495,38.495,38.495,2779.0
2015-11-12,38.45,38.465,38.445,38.465,617.0
2015-11-13,38.47,38.47,38.455,38.47,1192.0
2015-11-16,38.48,38.48,38.47,38.47,602.0
2015-11-17,38.455,38.48,38.455,38.455,2019.0
2015-11-18,38.48,38.495,38.455,38.455,15213.0
2015-11-19,38.48,38.485,38.465,38.465,1669.0
2015-11-20,38.47,38.485,38.47,38.47,1340.0
2015-11-23,38.47,38.485,38.465,38.485,3249.0
2015-11-24,38.485,38.485,38.47,38.485,1158.0
2015-11-25,38.495,38.495,38.48,38.485,246.0
2015-11-26,38.47,38.485,38.47,38.485,56.0
2015-11-27,38.495,38.495,38.47,38.495,621.0
2015-11-30,38.495,38.495,38.495,38.495,683.0
2015-12-01,38.485,38.5,38.48,38.48,3413.0
2015-12-02,38.515,38.515,38.485,38.515,158.0
2015-12-03,38.505,38.515,38.48,38.515,186.0
2015-12-04,38.48,38.505,38.48,38.495,293.0
2015-12-07,38.515,38.515,38.495,38.495,1652.0
2015-12-08,38.485,38.515,38.485,38.515,2153.0
2015-12-09,38.5,38.515,38.5,38.515,4670.0
2015-12-10,38.5,38.52,38.5,38.505,979.0
2015-12-11,38.5,38.53,38.5,38.52,1221.0
2015-12-14,38.485,38.53,38.485,38.515,4206.0
2015-12-15,38.53,38.53,38.515,38.53,1943.0
2015-12-16,38.54,38.54,38.505,38.505,1753.0
2015-12-17,38.505,38.53,38.505,38.515,2976.0
2015-12-18,38.535,38.535,38.505,38.535,948.0
2015-12-21,38.515,38.53,38.515,38.53,1257.0
2015-12-22,38.53,38.54,38.53,38.54,12672.0
2015-12-23,38.54,38.54,38.515,38.54,3324.0
2015-12-24,38.55,38.55,38.55,38.55,252.0
2015-12-29,38.555,38.555,38.555,38.555,3570.0
2015-12-30,38.515,38.55,38.515,38.515,616.0
2015-12-31,38.535,38.535,38.535,38.535,1125.0
2016-01-04,38.55,38.55,38.55,38.55,2612.0
2016-01-05,38.55,38.55,38.535,38.55,2615.0
2016-01-06,38.54,38.57,38.54,38.57,205.0
2016-01-07,38.57,38.57,38.54,38.565,633.0
2016-01-08,38.58,38.58,38.555,38.565,1301.0
2016-01-11,38.58,38.58,38.57,38.58,1994.0
2016-01-12,38.58,38.58,38.555,38.58,5098.0
2016-01-13,38.565,38.58,38.565,38.58,1520.0
2016-01-14,38.585,38.585,38.57,38.58,14.0
2016-01-15,38.57,38.6,38.57,38.58,105.0
2016-01-18,38.59,38.59,38.58,38.58,4450.0
2016-01-19,38.59,38.59,38.58,38.58,492.0
2016-01-20,38.6,38.6,38.585,38.59,228.0
2016-01-21,38.59,38.59,38.59,38.59,0.0
2016-01-22,38.57,38.59,38.57,38.59,82.0
2016-01-25,38.555,38.555,38.555,38.555,600.0
2016-01-26,38.555,38.585,38.555,38.58,167300.0
2016-01-27,38.59,38.59,38.58,38.58,122.0
2016-01-28,38.585,38.585,38.58,38.58,230.0
2016-01-29,38.59,38.59,38.58,38.59,3104.0
2016-02-01,38.585,38.585,38.57,38.57,1557.0
2016-02-02,38.585,38.585,38.585,38.585,1662.0
2016-02-03,38.605,38.605,38.585,38.585,257.0
2016-02-04,38.615,38.615,38.59,38.59,750.0
2016-02-05,38.62,38.62,38.59,38.59,7392.0
2016-02-08,38.6,38.64,38.6,38.635,4655.0
2016-02-09,38.635,38.64,38.6,38.6,1189.0
2016-02-10,38.57,38.625,38.57,38.615,4193.0
2016-02-11,38.62,38.625,38.585,38.585,177946.0
2016-02-12,38.585,38.6,38.585,38.585,710.0
2016-02-16,38.62,38.62,38.585,38.59,4144.0
2016-02-17,38.615,38.615,38.59,38.59,14.0
2016-02-18,38.615,38.615,38.615,38.615,3201.0
2016-02-19,38.62,38.62,38.615,38.615,80.0
2016-02-22,38.635,38.635,38.62,38.635,3798.0
2016-02-23,38.64,38.64,38.59,38.605,2920.0
2016-02-24,38.64,38.64,38.62,38.62,7995.0
2016-02-25,38.62,38.64,38.585,38.62,1856.0
2016-02-26,38.625,38.625,38.59,38.59,3432.0
2016-02-29,38.64,38.64,38.585,38.62,4748.0
2016-03-01,38.585,38.635,38.585,38.585,275.0
2016-03-02,38.59,38.64,38.585,38.635,1227.0
2016-03-03,38.6,38.635,38.6,38.6,1017.0
2016-03-04,38.62,38.655,38.62,38.62,895.0
2016-03-07,38.6,38.65,38.6,38.65,560.0
2016-03-08,38.65,38.655,38.605,38.605,2504.0
2016-03-09,38.675,38.675,38.605,38.655,1579.0
2016-03-10,38.685,38.685,38.605,38.655,1148.0
2016-03-11,38.69,38.69,38.65,38.65,800.0
2016-03-14,38.7,38.7,38.605,38.605,1332.0
2016-03-15,38.62,38.62,38.615,38.615,4634.0
2016-03-16,38.615,38.62,38.605,38.62,2790.0
2016-03-17,38.625,38.655,38.625,38.625,3995.0
2016-03-18,38.625,38.685,38.625,38.675,1381.0
2016-03-21,38.625,38.685,38.625,38.685,5534.0
2016-03-22,38.675,38.675,38.675,38.675,1669.0
2016-03-23,38.7,38.7,38.675,38.675,14.0
2016-03-24,38.69,38.7,38.655,38.7,11557.0
2016-03-28,38.705,38.825,38.68,38.825,169.0
2016-03-29,38.695,38.705,38.695,38.695,200.0
2016-03-30,38.71,38.71,38.66,38.665,6192.0
2016-03-31,38.665,38.695,38.665,38.695,400.0
2016-04-01,38.665,38.715,38.665,38.695,225.0
2016-04-04,38.695,38.695,38.675,38.695,400.0
2016-04-05,38.725,38.725,38.705,38.705,227.0
2016-04-06,38.725,38.725,38.705,38.705,564.0
2016-04-07,38.695,38.725,38.695,38.695,909.0
2016-04-08,38.695,38.695,38.695,38.695,659.0
2016-04-11,38.73,38.73,38.705,38.705,1729.0
2016-04-12,38.725,38.725,38.71,38.725,2800.0
2016-04-13,38.71,38.71,38.71,38.71,500.0
2016-04-14,38.73,38.73,38.695,38.695,5644.0
2016-04-15,38.695,38.695,38.695,38.695,86.0
2016-04-18,38.695,38.74,38.695,38.705,1554.0
2016-04-19,38.705,38.725,38.695,38.705,2743.0
2016-04-20,38.725,38.725,38.715,38.715,2047.0
2016-04-21,38.725,38.725,38.715,38.725,477.0
2016-04-22,38.725,38.725,38.715,38.725,1151.0
2016-04-25,38.695,38.73,38.695,38.695,2330.0
2016-04-26,38.735,38.735,38.7,38.715,2324.0
2016-04-27,38.745,38.745,38.705,38.745,3188.0
2016-04-28,38.745,38.745,38.715,38.745,682.0
2016-04-29,38.75,38.75,38.72,38.72,196.0
2016-05-02,38.76,38.76,38.72,38.72,1492.0
2016-05-03,38.76,38.76,38.745,38.745,786.0
2016-05-04,38.765,38.765,38.745,38.745,128.0
2016-05-05,38.77,38.77,38.765,38.765,691.0
2016-05-06,38.75,38.78,38.75,38.765,1636.0
2016-05-09,38.77,38.78,38.75,38.77,436.0
2016-05-10,38.76,38.785,38.76,38.77,564.0
2016-05-11,38.785,38.785,38.77,38.77,3963.0
2016-05-12,38.785,38.785,38.77,38.785,8611.0
2016-05-13,38.795,38.795,38.795,38.795,236.0
2016-05-16,38.77,38.795,38.765,38.765,1068.0
2016-05-17,38.765,38.795,38.765,38.795,1505.0
2016-05-18,38.77,38.785,38.77,38.77,245.0
2016-05-19,38.795,38.795,38.77,38.77,1526.0
2016-05-20,38.785,38.82,38.77,38.77,1615.0
2016-05-24,38.8,38.8,38.77,38.77,112.0
2016-05-25,38.81,38.81,38.8,38.81,284.0
2016-05-26,38.805,38.805,38.77,38.805,114624.0
2016-05-27,38.79,38.805,38.785,38.805,2349.0
2016-05-30,38.805,38.81,38.785,38.785,2690.0
2016-05-31,38.82,38.82,38.785,38.785,626.0
2016-06-01,38.82,38.825,38.8,38.8,2624.0
2016-06-02,38.835,38.835,38.8,38.8,9267.0
2016-06-03,38.8,38.8,38.8,38.8,0.0
2016-06-06,38.81,38.84,38.81,38.81,1075.0
2016-06-07,38.82,38.84,38.81,38.82,356.0
2016-06-08,38.82,38.82,38.82,38.82,18557.0
2016-06-09,38.82,38.85,38.82,38.82,2631.0
2016-06-10,38.855,38.855,38.825,38.825,1121.0
2016-06-13,38.825,38.885,38.825,38.825,618.0
2016-06-14,38.855,38.855,38.82,38.825,1570.0
2016-06-15,38.855,38.855,38.825,38.825,346.0
2016-06-16,38.825,38.865,38.825,38.825,1137.0
2016-06-17,38.865,38.865,38.825,38.825,185.0
2016-06-20,38.865,38.865,38.825,38.825,3744.0
2016-06-21,38.855,38.855,38.825,38.855,897.0
2016-06-22,38.855,38.855,38.855,38.855,59.0
2016-06-23,38.84,38.855,38.84,38.84,2588.0
2016-06-24,38.84,38.885,38.84,38.85,1329.0
2016-06-27,38.86,38.88,38.86,38.88,3537.0
2016-06-28,38.89,38.89,38.89,38.89,2312.0
2016-06-29,38.88,38.88,38.855,38.855,34264.0
2016-06-30,38.86,38.905,38.86,38.89,2441.0
2016-07-04,38.865,38.89,38.86,38.89,1904.0
2016-07-05,38.865,38.895,38.865,38.89,3696.0
2016-07-06,38.895,38.905,38.875,38.875,8286.0
2016-07-07,38.875,38.905,38.875,38.895,1767.0
2016-07-08,38.91,38.91,38.88,38.88,661.0
2016-07-11,38.91,38.91,38.88,38.91,836.0
2016-07-12,38.91,38.91,38.88,38.895,1249.0
2016-07-13,38.91,38.91,38.895,38.895,697.0
2016-07-14,38.91,38.91,38.88,38.88,15372.0
2016-07-15,38.88,38.91,38.88,38.91,1346.0
2016-07-18,38.89,38.92,38.89,38.91,2031.0
2016-07-19,38.91,38.91,38.895,38.895,3082.0
2016-07-20,38.895,38.92,38.89,38.92,3679.0
2016-07-21,38.895,38.925,38.895,38.92,6782.0
2016-07-22,38.925,38.925,38.91,38.91,437.0
2016-07-25,38.93,38.93,38.93,38.93,1552.0
2016-07-26,38.9,38.93,38.9,38.93,1782.0
2016-07-27,38.93,38.93,38.91,38.915,1311.0
2016-07-28,38.91,38.93,38.9,38.9,4344.0
2016-07-29,38.9,38.9,38.9,38.9,0.0
2016-08-02,38.93,38.93,38.93,38.93,100.0
2016-08-03,38.93,38.945,38.92,38.93,251.0
2016-08-04,38.95,38.95,38.95,38.95,876.0
2016-08-05,38.935,38.96,38.935,38.935,991.0
2016-08-08,38.965,38.965,38.96,38.96,264.0
2016-08-09,38.965,38.965,38.945,38.95,675.0
2016-08-10,38.95,38.95,38.95,38.95,101.0
2016-08-11,38.965,38.975,38.945,38.945,3020.0
2016-08-12,38.96,38.975,38.945,38.945,876.0
2016-08-15,38.975,38.975,38.96,38.96,1873.0
2016-08-16,38.965,38.98,38.95,38.965,3068.0
2016-08-17,38.98,38.98,38.98,38.98,151.0
2016-08-18,38.98,38.98,38.95,38.96,532.0
2016-08-19,38.98,38.98,38.975,38.975,626.0
2016-08-22,38.975,38.985,38.975,38.985,2921.0
2016-08-23,38.985,38.985,38.98,38.985,3133.0
2016-08-24,38.965,38.965,38.965,38.965,200.0
2016-08-25,38.985,38.985,38.965,38.965,96.0
2016-08-26,38.985,38.985,38.975,38.985,839.0
2016-08-29,38.975,38.975,38.975,38.975,5140.0
2016-08-30,38.985,38.99,38.975,38.975,1185.0
2016-08-31,38.985,38.985,38.97,38.97,1310.0
2016-09-01,39.015,39.015,38.975,38.99,1160.0
2016-09-02,38.97,39.0,38.97,38.97,3744.0
2016-09-06,38.97,39.005,38.965,38.965,17831.0
2016-09-07,39.005,39.005,38.985,38.985,2644.0
2016-09-08,38.99,39.015,38.99,38.99,2620.0
2016-09-09,39.02,39.02,39.0,39.0,1475.0
2016-09-12,39.015,39.02,39.015,39.02,1300.0
2016-09-13,39.02,39.02,38.99,38.99,2584.0
2016-09-14,39.0,39.02,39.0,39.02,3675.0
2016-09-15,39.02,39.03,39.005,39.02,1300.0
2016-09-16,39.015,39.035,39.015,39.02,2389.0
2016-09-19,39.03,39.03,39.015,39.015,600.0
2016-09-20,39.045,39.045,39.02,39.045,4461.0
2016-09-21,39.02,39.05,39.02,39.03,530.0
2016-09-22,39.035,39.035,39.035,39.035,10695.0
2016-09-23,39.035,39.05,39.035,39.05,2975.0
2016-09-26,39.035,39.055,39.035,39.035,2020.0
2016-09-27,39.045,39.065,39.045,39.065,307.0
2016-09-28,39.045,39.065,39.045,39.045,3250.0
2016-09-29,39.05,39.065,39.05,39.055,455.0
2016-09-30,39.055,39.055,39.055,39.055,0.0
2016-10-03,39.055,39.07,39.05,39.05,4955.0
2016-10-04,39.07,39.07,39.045,39.07,2545.0
2016-10-05,39.07,39.07,39.045,39.07,405.0
2016-10-06,39.05,39.07,39.05,39.07,1040.0
2016-10-07,39.07,39.07,39.065,39.065,882.0
2016-10-11,39.08,39.08,39.05,39.05,3120.0
2016-10-12,39.07,39.07,39.05,39.05,68.0
2016-10-13,39.07,39.08,39.065,39.065,1525.0
2016-10-14,39.08,39.085,39.07,39.07,725.0
2016-10-17,39.065,39.07,39.065,39.065,324.0
2016-10-18,39.095,39.095,39.065,39.065,1727.0
2016-10-19,39.07,39.1,39.065,39.065,677.0
2016-10-20,39.1,39.1,39.08,39.1,200.0
2016-10-21,39.11,39.11,39.085,39.1,120.0
2016-10-24,39.1,39.1,39.1,39.1,0.0
2016-10-25,39.11,39.11,39.11,39.11,1300.0
2016-10-26,39.11,39.11,39.095,39.095,5754.0
2016-10-27,39.11,39.11,39.095,39.095,60.0
2016-10-28,39.095,39.115,39.095,39.095,2445.0
2016-10-31,39.1,39.115,39.095,39.115,800.0
2016-11-01,39.11,39.115,39.1,39.11,3842.0
2016-11-02,39.11,39.11,39.11,39.11,500.0
2016-11-03,39.125,39.125,39.11,39.11,335.0
2016-11-04,39.125,39.125,39.11,39.11,2242.0
2016-11-07,39.125,39.13,39.125,39.125,1600.0
2016-11-08,39.14,39.14,39.125,39.125,700.0
2016-11-09,39.14,39.14,39.13,39.14,798.0
2016-11-10,39.14,39.14,39.14,39.14,100.0
2016-11-11,39.14,39.175,39.125,39.125,2108.0
2016-11-14,39.125,39.145,39.125,39.13,2765.0
2016-11-15,39.15,39.15,39.13,39.13,4753.0
2016-11-16,39.13,39.13,39.13,39.13,460.0
2016-11-17,39.16,39.16,39.145,39.145,3287.0
2016-11-18,39.145,39.16,39.145,39.145,1150.0
2016-11-21,39.165,39.165,39.145,39.145,1900.0
2016-11-22,39.145,39.165,39.145,39.145,922.0
2016-11-23,39.15,39.16,39.15,39.16,3000.0
2016-11-24,39.165,39.165,39.16,39.165,3788.0
2016-11-25,39.18,39.18,39.14,39.14,7352.0
2016-11-28,39.15,39.165,39.15,39.16,1645.0
2016-11-29,39.16,39.165,39.16,39.16,319.0
2016-11-30,39.16,39.175,39.16,39.16,677.0
2016-12-01,39.175,39.175,39.16,39.175,29626.0
2016-12-02,39.175,39.175,39.16,39.165,864.0
2016-12-05,39.165,39.175,39.165,39.165,4547.0
2016-12-06,39.165,39.19,39.165,39.165,28023.0
2016-12-07,39.19,39.19,39.175,39.19,3580.0
2016-12-08,39.19,39.19,39.18,39.18,1336.0
2016-12-09,39.18,39.195,39.18,39.18,31639.0
2016-12-12,39.205,39.205,39.18,39.18,13589.0
2016-12-13,39.18,39.19,39.18,39.18,3429.0
2016-12-14,39.175,39.205,39.175,39.205,61055.0
2016-12-15,39.205,39.205,39.195,39.205,5825.0
2016-12-16,39.195,39.21,39.195,39.205,4113.0
2016-12-19,39.18,39.205,39.18,39.19,11855.0
2016-12-20,39.19,39.21,39.19,39.21,1866.0
2016-12-21,39.21,39.21,39.205,39.21,3890.0
2016-12-22,39.22,39.22,39.21,39.21,1802.0
2016-12-23,39.225,39.225,39.165,39.19,3005.0
2016-12-28,39.205,39.235,39.205,39.205,1495.0
2016-12-29,39.235,39.235,39.205,39.205,1300.0
2016-12-30,39.21,39.24,39.205,39.205,2700.0
2017-01-03,39.21,39.24,39.21,39.235,2761.0
2017-01-04,39.22,39.265,39.15,39.265,2004.0
2017-01-05,39.235,39.25,39.225,39.235,40236.0
2017-01-06,39.225,39.255,39.225,39.225,259.0
2017-01-09,39.235,39.255,39.235,39.255,1298.0
2017-01-10,39.27,39.27,39.25,39.265,1485.0
2017-01-11,39.27,39.27,39.27,39.27,300.0
2017-01-12,39.275,39.275,39.265,39.265,2031.0
2017-01-13,39.265,39.27,39.255,39.255,11296.0
2017-01-16,39.265,39.275,39.265,39.275,3352.0
2017-01-17,39.265,39.275,39.265,39.275,205.0
2017-01-18,39.265,39.285,39.265,39.285,1400.0
2017-01-19,39.265,39.285,39.265,39.285,605.0
2017-01-20,39.29,39.29,39.27,39.285,1326.0
2017-01-23,39.285,39.29,39.275,39.29,2920.0
2017-01-24,39.29,39.29,39.29,39.29,300.0
2017-01-25,39.29,39.3,39.285,39.3,1490.0
2017-01-26,39.295,39.295,39.28,39.295,3395.0
2017-01-27,39.29,39.305,39.29,39.305,2994.0
2017-01-30,39.31,39.31,39.295,39.31,9603.0
2017-01-31,39.31,39.31,39.295,39.31,2338.0
2017-02-01,39.305,39.32,39.305,39.31,4635.0
2017-02-02,39.325,39.325,39.305,39.305,6990.0
2017-02-03,39.305,39.32,39.305,39.31,7894.0
2017-02-06,39.325,39.325,39.31,39.31,1580.0
2017-02-07,39.31,39.325,39.31,39.31,1978.0
2017-02-08,39.325,39.335,39.31,39.335,1970.0
2017-02-09,39.32,39.335,39.32,39.325,2300.0
2017-02-10,39.335,39.335,39.32,39.32,3772.0
2017-02-13,39.34,39.34,39.32,39.325,2810.0
2017-02-14,39.325,39.34,39.325,39.325,999.0
2017-02-15,39.34,39.35,39.335,39.335,5295.0
2017-02-16,39.335,39.35,39.335,39.335,13340.0
2017-02-17,39.36,39.385,39.34,39.375,7634.0
2017-02-21,39.36,39.36,39.34,39.34,2107.0
2017-02-22,39.37,39.37,39.35,39.355,1962.0
2017-02-23,39.35,39.365,39.345,39.345,8253.0
2017-02-24,39.375,39.375,39.35,39.35,1678.0
2017-02-27,39.35,39.375,39.35,39.365,960.0
2017-02-28,39.365,39.38,39.365,39.365,2825.0
2017-03-01,39.375,39.38,39.365,39.365,4713.0
2017-03-02,39.38,39.38,39.365,39.365,1380.0
2017-03-03,39.38,39.38,39.36,39.365,2857.0
2017-03-06,39.38,39.39,39.365,39.38,2611.0
2017-03-07,39.375,39.39,39.375,39.39,3025.0
2017-03-08,39.375,39.395,39.375,39.39,8573.0
2017-03-09,39.395,39.395,39.375,39.395,2190.0
2017-03-10,39.375,39.405,39.375,39.405,54003.0
2017-03-13,39.41,39.41,39.375,39.375,5658.0
2017-03-14,39.38,39.395,39.38,39.39,8387.0
2017-03-15,39.395,39.405,39.39,39.405,826.0
2017-03-16,39.405,39.405,39.405,39.405,1850.0
2017-03-17,39.41,39.41,39.39,39.39,1868.0
2017-03-20,39.39,39.41,39.39,39.405,2052.0
2017-03-21,39.395,39.395,39.395,39.395,1947.0
2017-03-22,39.395,39.395,39.395,39.395,1876.0
2017-03-23,39.405,39.41,39.395,39.395,6830.0
2017-03-24,39.405,39.405,39.395,39.395,70.0
2017-03-27,39.425,39.425,39.405,39.41,4700.0
2017-03-28,39.425,39.425,39.405,39.425,1500.0
2017-03-29,39.425,39.425,39.41,39.425,1200.0
2017-03-30,39.425,39.425,39.41,39.425,1097.0
2017-03-31,39.41,39.425,39.41,39.425,186.0
2017-04-03,39.41,39.435,39.41,39.42,1164.0
2017-04-04,39.435,39.435,39.425,39.435,2180.0
2017-04-05,39.425,39.435,39.425,39.435,1328.0
2017-04-06,39.435,39.435,39.42,39.435,2070.0
2017-04-07,39.44,39.44,39.44,39.44,284.0
2017-04-10,39.42,39.435,39.42,39.42,1283.0
2017-04-11,39.44,39.44,39.425,39.44,831.0
2017-04-12,39.44,39.44,39.425,39.44,2341.0
2017-04-13,39.44,39.455,39.42,39.455,5707.0
2017-04-17,39.44,39.45,39.44,39.44,223.0
2017-04-18,39.45,39.45,39.435,39.435,1437.0
2017-04-19,39.44,39.455,39.435,39.45,1580.0
2017-04-20,39.455,39.455,39.44,39.45,160.0
2017-04-21,39.465,39.465,39.465,39.465,1465.0
2017-04-24,39.465,39.465,39.44,39.45,2508.0
2017-04-25,39.455,39.47,39.455,39.455,2716.0
2017-04-26,39.47,39.47,39.455,39.47,11220.0
2017-04-27,39.465,39.48,39.465,39.465,2023.0
2017-04-28,39.465,39.485,39.465,39.47,855.0
2017-05-01,39.485,39.485,39.47,39.47,206.0
2017-05-02,39.485,39.485,39.48,39.485,1402.0
2017-05-03,39.495,39.495,39.48,39.48,5133.0
2017-05-04,39.495,39.495,39.495,39.495,6019.0
2017-05-05,39.48,39.5,39.48,39.5,5480.0
2017-05-08,39.485,39.5,39.485,39.5,2335.0
2017-05-09,39.5,39.5,39.48,39.48,1235.0
2017-05-10,39.485,39.5,39.485,39.5,2521.0
2017-05-11,39.5,39.5,39.485,39.485,13753.0
2017-05-12,39.515,39.515,39.5,39.5,12010.0
2017-05-15,39.51,39.51,39.495,39.51,5040.0
2017-05-16,39.515,39.515,39.5,39.5,5348.0
2017-05-17,39.515,39.515,39.51,39.51,3706.0
2017-05-18,39.51,39.525,39.51,39.515,860.0
2017-05-19,39.53,39.54,39.525,39.53,3736.0
2017-05-23,39.525,39.525,39.51,39.51,13520.0
2017-05-24,39.5,39.515,39.5,39.5,2001.0
2017-05-25,39.525,39.525,39.515,39.515,12030.0
2017-05-26,39.525,39.525,39.515,39.515,2400.0
2017-05-29,39.525,39.525,39.515,39.515,1200.0
2017-05-30,39.53,39.53,39.51,39.51,4699.0
2017-05-31,39.515,39.53,39.515,39.515,2350.0
2017-06-01,39.525,39.525,39.515,39.515,2200.0
2017-06-02,39.53,39.53,39.525,39.525,1460.0
2017-06-05,39.525,39.53,39.525,39.525,1065.0
2017-06-06,39.54,39.54,39.53,39.53,5998.0
2017-06-07,39.525,39.54,39.525,39.525,609.0
2017-06-08,39.54,39.54,39.54,39.54,2019.0
2017-06-09,39.54,39.545,39.54,39.54,5840.0
2017-06-12,39.53,39.545,39.525,39.54,4618.0
2017-06-13,39.51,39.525,39.51,39.51,1993.0
2017-06-14,39.53,39.53,39.51,39.51,4188.0
2017-06-15,39.515,39.515,39.515,39.515,10570.0
2017-06-16,39.525,39.525,39.515,39.515,6859.0
2017-06-19,39.515,39.515,39.5,39.515,4852.0
2017-06-20,39.515,39.515,39.5,39.515,2055.0
2017-06-21,39.515,39.525,39.5,39.525,6134.0
2017-06-22,39.515,39.515,39.5,39.515,3110.0
2017-06-23,39.51,39.515,39.51,39.515,490.0
2017-06-26,39.51,39.515,39.51,39.515,8705.0
2017-06-27,39.525,39.525,39.51,39.525,3094.0
2017-06-28,39.5,39.515,39.5,39.5,4217.0
2017-06-29,39.495,39.495,39.495,39.495,762.0
2017-06-30,39.51,39.525,39.485,39.525,1300.0
2017-07-04,39.5,39.5,39.485,39.495,539.0
2017-07-05,39.485,39.5,39.485,39.495,2478.0
2017-07-06,39.485,39.5,39.485,39.485,1358.0
2017-07-07,39.5,39.5,39.485,39.5,361.0
2017-07-10,39.5,39.5,39.485,39.495,2494.0
2017-07-11,39.5,39.5,39.495,39.495,1200.0
2017-07-12,39.495,39.5,39.485,39.485,4414.0
2017-07-13,39.495,39.495,39.48,39.485,450.0
2017-07-14,39.495,39.5,39.495,39.495,2100.0
2017-07-17,39.51,39.51,39.5,39.51,2050.0
2017-07-18,39.51,39.51,39.495,39.495,1174.0
2017-07-19,39.51,39.51,39.495,39.51,3351.0
2017-07-20,39.51,39.51,39.51,39.51,2533.0
2017-07-21,39.51,39.51,39.51,39.51,2060.0
2017-07-24,39.51,39.51,39.5,39.5,3500.0
2017-07-25,39.5,39.51,39.495,39.495,1249.0
2017-07-26,39.51,39.51,39.5,39.5,1428.0
2017-07-27,39.515,39.515,39.5,39.5,1150.0
2017-07-28,39.51,39.515,39.51,39.51,2938.0
2017-07-31,39.515,39.515,39.515,39.515,1225.0
2017-08-01,39.51,39.525,39.51,39.515,5870.0
2017-08-02,39.525,39.53,39.515,39.525,1161.0
2017-08-03,39.53,39.53,39.53,39.53,1100.0
2017-08-04,39.54,39.575,39.5,39.5,490.0
2017-08-08,39.545,39.545,39.53,39.53,47893.0
2017-08-09,39.54,39.54,39.54,39.54,200.0
2017-08-10,39.555,39.555,39.54,39.54,5175.0
2017-08-11,39.555,39.555,39.555,39.555,600.0
2017-08-14,39.555,39.56,39.555,39.56,600.0
2017-08-15,39.555,39.56,39.545,39.545,1450.0
2017-08-16,39.56,39.56,39.555,39.555,691.0
2017-08-17,39.56,39.57,39.545,39.57,3500.0
2017-08-18,39.555,39.57,39.555,39.57,6225.0
2017-08-21,39.57,39.57,39.545,39.555,3315.0
2017-08-22,39.57,39.57,39.545,39.555,3000.0
2017-08-23,39.555,39.555,39.555,39.555,400.0
2017-08-24,39.555,39.575,39.555,39.575,2600.0
2017-08-25,39.56,39.575,39.56,39.575,264.0
2017-08-28,39.575,39.575,39.56,39.57,1091.0
2017-08-29,39.575,39.585,39.575,39.575,2300.0
2017-08-30,39.585,39.585,39.575,39.575,100.0
2017-08-31,39.575,39.575,39.57,39.57,1084.0
2017-09-01,39.575,39.575,39.56,39.56,1920.0
2017-09-05,39.57,39.57,39.57,39.57,1820.0
2017-09-06,39.56,39.56,39.545,39.545,988.0
2017-09-07,39.56,39.56,39.53,39.53,4047.0
2017-09-08,39.53,39.545,39.53,39.53,3725.0
2017-09-11,39.545,39.545,39.545,39.545,1550.0
2017-09-12,39.545,39.545,39.54,39.54,346.0
2017-09-13,39.545,39.545,39.53,39.53,1719.0
2017-09-14,39.54,39.545,39.54,39.54,190.0
2017-09-15,39.53,39.545,39.53,39.545,1925.0
2017-09-18,39.54,39.555,39.54,39.54,1629.0
2017-09-19,39.555,39.555,39.545,39.555,810.0
2017-09-20,39.57,39.57,39.56,39.56,1236.0
2017-09-21,39.555,39.56,39.555,39.555,4111.0
2017-09-22,39.57,39.57,39.555,39.57,5850.0
2017-09-25,39.57,39.575,39.555,39.575,7615.0
2017-09-26,39.575,39.575,39.56,39.575,541.0
2017-09-27,39.585,39.72,39.585,39.72,110.0
2017-09-28,39.59,39.59,39.585,39.585,400.0
2017-09-29,39.59,39.6,39.59,39.6,900.0
2017-10-02,39.59,39.6,39.585,39.6,2030.0
2017-10-03,39.6,39.6,39.585,39.59,1165.0
2017-10-04,39.605,39.605,39.605,39.605,2100.0
2017-10-05,39.59,39.605,39.59,39.6,3074.0
2017-10-06,39.605,39.62,39.585,39.62,3295.0
2017-10-10,39.6,39.615,39.6,39.6,928.0
2017-10-11,39.615,39.615,39.6,39.6,3619.0
2017-10-12,39.62,39.62,39.605,39.605,5425.0
2017-10-13,39.615,39.615,39.615,39.615,1700.0
2017-10-16,39.615,39.62,39.615,39.62,1719.0
2017-10-17,39.6,39.63,39.6,39.63,2535.0
2017-10-18,39.63,39.63,39.63,39.63,3421.0
2017-10-19,39.635,39.645,39.635,39.635,2200.0
2017-10-20,39.635,39.65,39.63,39.635,2641.0
2017-10-23,39.65,39.65,39.635,39.65,2108.0
2017-10-24,39.645,39.65,39.635,39.645,505.0
2017-10-25,39.645,39.65,39.645,39.65,5014.0
2017-10-26,39.645,39.66,39.645,39.65,6105.0
2017-10-27,39.65,39.675,39.65,39.675,5250.0
2017-10-30,39.66,39.675,39.66,39.665,951.0
2017-10-31,39.665,39.69,39.665,39.68,2500.0
2017-11-01,39.675,39.68,39.675,39.675,17300.0
2017-11-02,39.675,39.675,39.675,39.675,293.0
2017-11-03,39.695,39.695,39.675,39.695,4570.0
2017-11-06,39.68,39.695,39.68,39.69,2961.0
2017-11-07,39.68,39.705,39.68,39.68,928.0
2017-11-08,39.68,39.68,39.68,39.68,0.0
2017-11-09,39.695,39.715,39.69,39.695,21269.0
2017-11-10,39.715,39.715,39.675,39.705,2594.0
2017-11-13,39.645,39.715,39.645,39.69,852.0
2017-11-14,39.69,39.715,39.69,39.705,2415.0
2017-11-15,39.72,39.72,39.695,39.705,2225.0
2017-11-16,39.72,39.72,39.715,39.72,2192.0
2017-11-17,39.73,39.73,39.715,39.72,3500.0
2017-11-20,39.72,39.73,39.72,39.73,3690.0
2017-11-21,39.72,39.735,39.72,39.735,9304.0
2017-11-22,39.73,39.735,39.72,39.735,985.0
2017-11-23,39.735,39.745,39.735,39.735,805.0
2017-11-24,39.745,39.745,39.735,39.745,4566.0
2017-11-27,39.75,39.75,39.735,39.75,3192.0
2017-11-28,39.75,39.75,39.745,39.75,3355.0
2017-11-29,39.75,39.75,39.75,39.75,2785.0
2017-11-30,39.75,39.75,39.745,39.75,6935.0
2017-12-01,39.73,39.745,39.73,39.745,1284.0
2017-12-04,39.735,39.745,39.73,39.745,1191.0
2017-12-05,39.745,39.745,39.73,39.73,6603.0
2017-12-06,39.75,39.75,39.73,39.735,29712.0
2017-12-07,39.745,39.76,39.745,39.76,4475.0
2017-12-08,39.765,39.765,39.745,39.745,38770.0
2017-12-11,39.745,39.765,39.745,39.75,24679.0
2017-12-12,39.75,39.765,39.75,39.75,5690.0
2017-12-13,39.75,39.765,39.75,39.765,1139.0
2017-12-14,39.75,39.765,39.75,39.765,28670.0
2017-12-15,39.76,39.765,39.75,39.765,2370.0
2017-12-18,39.775,39.775,39.745,39.775,11246.0
2017-12-19,39.745,39.765,39.745,39.745,5197.0
2017-12-20,39.765,39.775,39.76,39.765,19667.0
2017-12-21,39.745,39.765,39.745,39.765,38083.0
2017-12-22,39.75,39.79,39.75,39.79,18710.0
2017-12-27,39.78,39.78,39.76,39.78,9535.0
2017-12-28,39.775,39.78,39.775,39.78,40.0
2017-12-29,39.78,39.78,39.78,39.78,300.0
2018-01-02,39.75,39.78,39.75,39.78,2182.0
2018-01-03,39.78,39.78,39.765,39.765,6592.0
2018-01-04,39.76,39.795,39.76,39.775,3460.0
2018-01-05,39.76,39.79,39.76,39.79,2988.0
2018-01-08,39.75,39.78,39.75,39.775,12734.0
2018-01-09,39.75,39.78,39.75,39.76,3650.0
2018-01-10,39.78,39.78,39.765,39.765,3709.0
2018-01-11,39.765,39.805,39.765,39.805,8018.0
2018-01-12,39.79,39.795,39.78,39.78,5955.0
2018-01-15,39.78,39.795,39.78,39.78,11040.0
2018-01-16,39.775,39.795,39.775,39.795,15970.0
2018-01-17,39.775,39.805,39.775,39.79,4125.0
2018-01-18,39.79,39.81,39.78,39.795,5439.0
2018-01-19,39.79,39.805,39.79,39.805,1196.0
2018-01-22,39.795,39.805,39.79,39.805,2810.0
2018-01-23,39.795,39.81,39.795,39.81,17600.0
2018-01-24,39.81,39.81,39.795,39.81,12281.0
2018-01-25,39.795,39.82,39.79,39.82,4029.0
2018-01-26,39.79,39.82,39.79,39.82,1716.0
2018-01-29,39.79,39.82,39.79,39.81,3172.0
2018-01-30,39.82,39.82,39.805,39.805,4121.0
2018-01-31,39.805,39.82,39.805,39.82,24040.0
2018-02-01,39.805,39.835,39.805,39.805,7676.0
2018-02-02,39.805,39.825,39.805,39.825,19953.0
2018-02-05,39.805,39.825,39.805,39.805,713.0
2018-02-06,39.81,39.845,39.81,39.845,14697.0
2018-02-07,39.835,39.835,39.81,39.835,14786.0
2018-02-08,39.82,39.85,39.81,39.82,4628.0
2018-02-09,39.825,39.85,39.825,39.85,7385.0
2018-02-12,39.835,39.865,39.835,39.85,3090.0
2018-02-13,39.835,39.86,39.835,39.86,2950.0
2018-02-14,39.865,39.865,39.845,39.845,7500.0
2018-02-15,39.845,39.86,39.845,39.845,4347.0
2018-02-16,39.86,39.88,39.825,39.88,9890.0
2018-02-20,39.865,39.865,39.85,39.85,16829.0
2018-02-21,39.875,39.875,39.85,39.85,3311.0
2018-02-22,39.88,39.88,39.85,39.865,5173.0
2018-02-23,39.88,39.88,39.865,39.875,4171.0
2018-02-26,39.895,39.895,39.865,39.89,9075.0
2018-02-27,39.865,39.89,39.865,39.865,4826.0
2018-02-28,39.865,39.89,39.865,39.88,4456.0
2018-03-01,39.88,39.88,39.875,39.875,1815.0
2018-03-02,39.88,39.905,39.88,39.905,2000.0
2018-03-05,39.905,39.905,39.895,39.895,3276.0
2018-03-06,39.88,39.905,39.88,39.895,8514.0
2018-03-07,39.905,39.905,39.895,39.905,2116.0
2018-03-08,39.91,39.91,39.88,39.895,9935.0
2018-03-09,39.91,39.91,39.895,39.905,6538.0
2018-03-12,39.91,39.91,39.89,39.905,2277.0
2018-03-13,39.905,39.91,39.895,39.895,2476.0
2018-03-14,39.895,39.92,39.895,39.92,826.0
2018-03-15,39.92,39.92,39.905,39.91,1857.0
2018-03-16,39.905,39.935,39.905,39.935,975.0
2018-03-19,39.93,39.93,39.92,39.93,1839.0
2018-03-20,39.93,39.93,39.905,39.93,5965.0
2018-03-21,39.92,39.92,39.895,39.905,4406.0
2018-03-22,39.92,39.92,39.905,39.905,1400.0
2018-03-23,39.92,39.93,39.92,39.93,3940.0
2018-03-26,39.92,39.93,39.905,39.92,13287.0
2018-03-27,39.94,39.94,39.91,39.93,6350.0
2018-03-28,39.955,39.955,39.925,39.94,3765.0
2018-03-29,39.955,39.955,39.925,39.925,2935.0
2018-04-02,39.945,39.955,39.93,39.955,6563.0
2018-04-03,39.93,39.955,39.93,39.955,6750.0
2018-04-04,39.955,39.955,39.955,39.955,3045.0
2018-04-05,39.925,39.955,39.925,39.945,4357.0
2018-04-06,39.945,39.965,39.93,39.945,6940.0
2018-04-09,39.945,39.965,39.94,39.965,7487.0
2018-04-10,39.965,39.965,39.94,39.965,2409.0
2018-04-11,39.94,39.965,39.94,39.955,9265.0
2018-04-12,39.97,39.97,39.945,39.945,3659.0
2018-04-13,39.94,39.965,39.94,39.955,10811.0
2018-04-16,39.955,39.965,39.955,39.965,7672.0
2018-04-17,39.97,39.97,39.955,39.97,8565.0
2018-04-18,39.97,39.97,39.945,39.945,7096.0
2018-04-19,39.98,39.98,39.945,39.98,7575.0
2018-04-20,39.98,39.98,39.97,39.98,4398.0
2018-04-23,39.97,39.985,39.97,39.97,3400.0
2018-04-24,39.985,40.0,39.97,39.985,2275.0
2018-04-25,40.0,40.0,39.985,39.985,3264.0
2018-04-26,39.98,40.005,39.98,40.005,17295.0
2018-04-27,40.005,40.02,40.005,40.005,6308.0
2018-04-30,39.99,40.015,39.99,40.005,3845.0
2018-05-01,39.99,40.015,39.99,40.005,1700.0
2018-05-02,40.005,40.005,40.0,40.0,1610.0
2018-05-03,40.02,40.02,40.015,40.015,8400.0
2018-05-04,40.03,40.03,40.015,40.02,1684.0
2018-05-07,40.03,40.03,40.005,40.02,6978.0
2018-05-08,40.005,40.03,40.005,40.03,5955.0
2018-05-09,40.03,40.03,40.005,40.015,6555.0
2018-05-10,40.035,40.035,40.015,40.015,2807.0
2018-05-11,40.035,40.035,40.005,40.03,4835.0
2018-05-14,40.03,40.035,40.005,40.015,11514.0
2018-05-15,40.035,40.035,40.005,40.03,3754.0
2018-05-16,40.03,40.03,40.005,40.03,5580.0
2018-05-17,40.035,40.035,40.015,40.02,7830.0
2018-05-18,40.045,40.06,40.0,40.06,6370.0
2018-05-22,40.02,40.05,40.02,40.045,4565.0
2018-05-23,40.03,40.06,40.03,40.03,2963.0
2018-05-24,40.06,40.06,40.045,40.06,6755.0
2018-05-25,40.05,40.075,40.05,40.05,4365.0
2018-05-28,40.06,40.085,40.06,40.085,13153.0
2018-05-29,40.085,40.085,40.065,40.07,5600.0
2018-05-30,40.095,40.095,40.07,40.095,5026.0
2018-05-31,40.08,40.085,40.07,40.08,1800.0
2018-06-01,40.065,40.085,40.065,40.085,2115.0
2018-06-04,40.085,40.085,40.085,40.085,5400.0
2018-06-05,40.095,40.095,40.065,40.095,9946.0
2018-06-06,40.08,40.085,40.065,40.085,5691.0
2018-06-07,40.095,40.095,40.08,40.08,5600.0
2018-06-08,40.08,40.105,40.08,40.08,2253.0
2018-06-11,40.08,40.11,40.08,40.095,4350.0
2018-06-12,40.095,40.11,40.095,40.11,957.0
2018-06-13,40.11,40.11,40.085,40.105,9113.0
2018-06-14,40.11,40.11,40.085,40.085,9764.0
2018-06-15,40.095,40.12,40.095,40.105,4038.0
2018-06-18,40.125,40.125,40.105,40.105,1595.0
2018-06-19,40.135,40.135,40.11,40.11,11800.0
2018-06-20,40.14,40.14,40.12,40.12,4000.0
2018-06-21,40.15,40.15,40.125,40.13,5550.0
2018-06-22,40.155,40.155,40.14,40.155,1230.0
2018-06-25,40.165,40.165,40.15,40.155,17175.0
2018-06-26,40.175,40.175,40.14,40.155,2293.0
2018-06-27,40.16,40.16,40.155,40.16,3060.0
2018-06-28,40.155,40.155,40.14,40.155,6512.0
2018-06-29,40.145,40.17,40.13,40.17,5913.0
2018-07-03,40.145,40.145,40.12,40.145,6105.0
2018-07-04,40.155,40.155,40.145,40.145,989.0
2018-07-05,40.145,40.145,40.14,40.145,3185.0
2018-07-06,40.155,40.155,40.12,40.13,2900.0
2018-07-09,40.155,40.155,40.12,40.145,4664.0
2018-07-10,40.145,40.145,40.145,40.145,675.0
2018-07-11,40.12,40.145,40.12,40.13,1410.0
2018-07-12,40.145,40.145,40.13,40.13,7288.0
2018-07-13,40.14,40.155,40.14,40.14,356.0
2018-07-16,40.145,40.155,40.145,40.155,4578.0
2018-07-17,40.155,40.155,40.145,40.155,781.0
2018-07-18,40.16,40.16,40.145,40.145,7146.0
2018-07-19,40.16,40.16,40.155,40.16,4373.0
2018-07-20,40.155,40.175,40.155,40.175,4688.0
2018-07-23,40.17,40.17,40.145,40.155,25126.0
2018-07-24,40.145,40.16,40.145,40.16,2561.0
2018-07-25,40.17,40.17,40.145,40.16,4400.0
2018-07-26,40.16,40.16,40.155,40.16,1210.0
2018-07-27,40.16,40.17,40.155,40.155,5546.0
2018-07-30,40.17,40.17,40.155,40.16,2282.0
2018-07-31,40.175,40.175,40.17,40.17,890.0
2018-08-01,40.155,40.175,40.155,40.155,1239.0
2018-08-02,40.175,40.175,40.175,40.175,909.0
2018-08-03,40.175,40.185,40.16,40.16,3055.0
2018-08-07,40.16,40.175,40.16,40.175,4680.0
2018-08-08,40.185,40.185,40.16,40.17,5196.0
2018-08-09,40.17,40.185,40.17,40.175,3602.0
2018-08-10,40.2,40.2,40.175,40.195,2155.0
2018-08-13,40.195,40.195,40.175,40.195,800.0
2018-08-14,40.2,40.2,40.175,40.2,700.0
2018-08-15,40.21,40.21,40.175,40.21,2860.0
2018-08-16,40.215,40.215,40.2,40.2,3300.0
2018-08-17,40.195,40.2,40.195,40.2,11884.0
2018-08-20,40.215,40.215,40.195,40.215,5716.0
2018-08-21,40.21,40.215,40.2,40.21,14490.0
2018-08-22,40.215,40.225,40.21,40.215,2590.0
2018-08-23,40.225,40.225,40.21,40.215,3755.0
2018-08-24,40.225,40.225,40.215,40.225,5300.0
2018-08-27,40.23,40.23,40.215,40.215,7193.0
2018-08-28,40.23,40.23,40.225,40.225,22060.0
2018-08-29,40.23,40.335,40.225,40.335,2149.0
2018-08-30,40.225,40.23,40.225,40.23,2712.0
2018-08-31,40.25,40.285,40.24,40.25,4840.0
2018-09-04,40.255,40.27,40.255,40.27,938.0
2018-09-05,40.27,40.27,40.255,40.255,5822.0
2018-09-06,40.28,40.28,40.265,40.28,2958.0
2018-09-07,40.28,40.28,40.255,40.265,2156.0
2018-09-10,40.255,40.265,40.255,40.265,700.0
2018-09-11,40.255,40.27,40.255,40.27,5900.0
2018-09-12,40.27,40.27,40.255,40.255,2100.0
2018-09-13,40.255,40.255,40.255,40.255,0.0
2018-09-14,40.28,40.28,40.255,40.255,1860.0
2018-09-17,40.285,40.285,40.265,40.285,10080.0
2018-09-18,40.27,40.295,40.27,40.27,2820.0
2018-09-19,40.27,40.285,40.27,40.27,1200.0
2018-09-20,40.295,40.295,40.27,40.295,900.0
2018-09-21,40.285,40.295,40.285,40.285,1143.0
2018-09-24,40.295,40.295,40.295,40.295,2200.0
2018-09-25,40.295,40.295,40.27,40.285,2415.0
2018-09-26,40.295,40.305,40.27,40.295,22634.0
2018-09-27,40.295,40.305,40.285,40.295,4096.0
2018-09-28,40.31,40.31,40.285,40.31,3725.0
2018-10-01,40.285,40.305,40.285,40.285,7260.0
2018-10-02,40.295,40.305,40.285,40.305,1740.0
2018-10-03,40.285,40.31,40.285,40.305,1541.0
2018-10-04,40.305,40.32,40.305,40.305,6950.0
2018-10-05,40.325,40.34,40.295,40.305,3200.0
2018-10-09,40.305,40.325,40.305,40.325,5032.0
2018-10-10,40.31,40.335,40.31,40.32,9182.0
2018-10-11,40.325,40.34,40.325,40.325,10702.0
2018-10-12,40.335,40.365,40.335,40.36,8727.0
2018-10-15,40.365,40.365,40.34,40.35,7462.0
2018-10-16,40.35,40.35,40.335,40.335,5582.0
2018-10-17,40.35,40.36,40.34,40.34,1999.0
2018-10-18,40.36,40.365,40.34,40.34,4475.0
2018-10-19,40.35,40.365,40.35,40.365,5627.0
2018-10-22,40.375,40.375,40.35,40.365,5728.0
2018-10-23,40.36,40.375,40.36,40.36,9684.0
2018-10-24,40.375,40.375,40.36,40.36,2500.0
2018-10-25,40.375,40.375,40.36,40.375,3310.0
2018-10-26,40.36,40.375,40.36,40.36,4700.0
2018-10-29,40.385,40.385,40.36,40.36,2410.0
2018-10-30,40.38,40.385,40.37,40.38,4200.0
2018-10-31,40.355,40.38,40.355,40.38,15309.0
2018-11-01,40.36,40.38,40.36,40.36,6900.0
2018-11-02,40.36,40.385,40.36,40.385,14059.0
2018-11-05,40.36,40.38,40.36,40.36,4803.0
2018-11-06,40.385,40.385,40.36,40.36,6091.0
2018-11-07,40.37,40.385,40.37,40.37,2700.0
2018-11-08,40.385,40.385,40.38,40.38,4115.0
2018-11-09,40.38,40.41,40.36,40.36,3802.0
2018-11-12,40.44,40.44,40.345,40.38,1283.0
2018-11-13,40.41,40.41,40.395,40.41,8285.0
2018-11-14,40.415,40.425,40.4,40.4,5050.0
2018-11-15,40.435,40.435,40.41,40.435,3865.0
2018-11-16,40.44,40.44,40.415,40.435,6308.0
2018-11-19,40.45,40.45,40.44,40.44,3563.0
2018-11-20,40.45,40.45,40.425,40.45,215950.0
2018-11-21,40.44,40.44,40.425,40.44,4405.0
2018-11-22,40.44,40.44,40.415,40.44,11843.0
2018-11-23,40.455,40.455,40.435,40.435,11646.0
2018-11-26,40.45,40.45,40.435,40.44,5806.0
2018-11-27,40.435,40.455,40.435,40.435,12406.0
2018-11-28,40.435,40.46,40.435,40.455,3455.0
2018-11-29,40.445,40.46,40.445,40.445,10106.0
2018-11-30,40.46,40.475,40.46,40.46,4417.0
2018-12-03,40.475,40.475,40.455,40.46,7584.0
2018-12-04,40.46,40.475,40.455,40.47,9406.0
2018-12-05,40.485,40.495,40.47,40.475,4249.0
2018-12-06,40.51,40.51,40.485,40.5,15301.0
2018-12-07,40.495,40.51,40.485,40.51,3607.0
2018-12-10,40.51,40.51,40.495,40.51,8340.0
2018-12-11,40.51,40.51,40.485,40.495,9782.0
2018-12-12,40.5,40.5,40.475,40.5,11432.0
2018-12-13,40.5,40.5,40.485,40.495,10719.0
2018-12-14,40.515,40.515,40.495,40.515,10011.0
2018-12-17,40.5,40.525,40.5,40.525,20969.0
2018-12-18,40.51,40.53,40.51,40.53,7093.0
2018-12-19,40.525,40.54,40.515,40.525,6800.0
2018-12-20,40.53,40.54,40.525,40.53,85371.0
2018-12-21,40.53,40.55,40.525,40.525,3377.0
2018-12-24,40.55,40.565,40.495,40.525,131340.0
2018-12-27,40.53,40.555,40.53,40.55,10339.0
2018-12-28,40.57,40.57,40.555,40.555,6131.0
2018-12-31,40.55,40.58,40.55,40.57,1695.0
2019-01-02,40.57,40.58,40.55,40.57,9785.0
2019-01-03,40.58,40.59,40.565,40.57,6668.0
2019-01-04,40.59,40.605,40.57,40.595,19246.0
2019-01-07,40.565,40.595,40.565,40.57,18969.0
2019-01-08,40.565,40.58,40.565,40.57,15825.0
2019-01-09,40.58,40.59,40.565,40.57,9317.0
2019-01-10,40.58,40.59,40.57,40.59,7300.0
2019-01-11,40.605,40.605,40.58,40.59,16764.0
2019-01-14,40.61,40.61,40.58,40.605,21869.0
2019-01-15,40.59,40.605,40.59,40.605,11720.0
2019-01-16,40.605,40.61,40.59,40.61,4450.0
2019-01-17,40.61,40.61,40.595,40.605,7836.0
2019-01-18,40.605,40.62,40.605,40.61,14000.0
2019-01-21,40.61,40.62,40.605,40.62,21733.0
2019-01-22,40.63,40.63,40.61,40.63,23337.0
2019-01-23,40.63,40.645,40.62,40.63,16106.0
2019-01-24,40.645,40.645,40.635,40.645,45540.0
2019-01-25,40.66,40.66,40.635,40.65,21466.0
2019-01-28,40.635,40.665,40.635,40.66,11455.0
2019-01-29,40.67,40.67,40.645,40.665,9829.0
2019-01-30,40.755,40.77,40.755,40.765,13936.0
2019-01-31,40.765,40.785,40.765,40.785,7203.0
2019-02-01,40.785,40.795,40.785,40.785,8989.0
2019-02-04,40.785,40.795,40.765,40.785,45112.0
2019-02-05,40.78,40.795,40.78,40.795,17228.0
2019-02-06,40.805,40.805,40.78,40.78,6425.0
2019-02-07,40.81,40.81,40.785,40.785,5640.0
2019-02-08,40.805,40.825,40.805,40.825,9210.0
2019-02-11,40.825,40.825,40.805,40.82,39351.0
2019-02-12,40.825,40.825,40.805,40.82,12887.0
2019-02-13,40.825,40.825,40.81,40.82,12149.0
2019-02-14,40.835,40.835,40.81,40.825,8755.0
2019-02-15,40.845,40.845,40.82,40.825,43535.0
2019-02-19,40.85,40.85,40.825,40.845,16449.0
2019-02-20,40.85,40.85,40.825,40.845,5090.0
2019-02-21,40.835,40.85,40.835,40.845,13781.0
2019-02-22,40.865,40.865,40.85,40.85,13864.0
2019-02-25,40.845,40.865,40.845,40.865,10516.0
2019-02-26,40.875,40.875,40.85,40.865,30609.0
2019-02-27,40.85,40.875,40.85,40.875,10766.0
2019-02-28,40.85,40.875,40.85,40.86,24309.0
2019-03-01,40.89,40.89,40.865,40.885,24324.0
2019-03-04,40.9,40.9,40.875,40.89,19177.0
2019-03-05,40.9,40.9,40.875,40.9,9215.0
2019-03-06,40.89,40.905,40.885,40.9,20129.0
2019-03-07,40.925,40.93,40.9,40.925,28835.0
2019-03-08,40.93,40.93,40.905,40.925,18779.0
2019-03-11,40.93,40.93,40.915,40.925,5695.0
2019-03-12,40.925,40.93,40.925,40.93,15137.0
2019-03-13,40.925,40.93,40.925,40.925,10070.0
2019-03-14,40.94,40.94,40.925,40.925,43920.0
2019-03-15,40.94,40.955,40.94,40.955,11709.0
2019-03-18,40.955,40.955,40.945,40.945,28887.0
2019-03-19,40.93,40.945,40.93,40.945,29094.0
2019-03-20,40.955,40.965,40.94,40.945,27170.0
2019-03-21,40.945,40.965,40.945,40.955,13353.0
2019-03-22,40.965,40.98,40.965,40.98,12504.0
2019-03-25,40.985,40.995,40.98,40.98,36884.0
2019-03-26,40.97,40.985,40.97,40.98,18020.0
2019-03-27,40.995,41.005,40.985,40.985,14094.0
2019-03-28,40.995,40.995,40.97,40.985,21612.0
2019-03-29,40.985,40.995,40.98,40.995,31608.0
2019-04-01,40.98,40.985,40.965,40.965,31975.0
2019-04-02,40.97,40.985,40.97,40.98,20433.0
2019-04-03,40.985,40.985,40.97,40.97,31930.0
2019-04-04,40.995,40.995,40.98,40.995,12105.0
2019-04-05,41.005,41.005,40.985,40.985,15130.0
2019-04-08,40.985,41.005,40.98,40.995,14193.0
2019-04-09,41.005,41.005,40.985,41.005,19578.0
2019-04-10,41.005,41.01,40.985,41.01,14160.0
2019-04-11,41.01,41.01,40.995,41.01,7930.0
2019-04-12,41.02,41.02,40.995,41.005,13045.0
2019-04-15,40.995,41.025,40.995,41.025,16039.0
2019-04-16,41.02,41.035,41.02,41.025,32802.0
2019-04-17,41.025,41.035,41.02,41.035,27898.0
2019-04-18,41.05,41.05,41.025,41.05,10544.0
2019-04-22,41.06,41.06,41.035,41.045,23967.0
2019-04-23,41.045,41.065,41.045,41.065,22415.0
2019-04-24,41.05,41.075,41.05,41.065,14940.0
2019-04-25,41.075,41.075,41.05,41.075,13362.0
2019-04-26,41.085,41.085,41.075,41.085,10128.0
2019-04-29,41.075,41.085,41.075,41.085,26222.0
2019-04-30,41.085,41.085,41.075,41.085,29304.0
2019-05-01,41.09,41.09,41.085,41.085,16012.0
2019-05-02,41.085,41.085,41.075,41.085,25821.0
2019-05-03,41.085,41.1,41.075,41.075,37442.0
2019-05-06,41.11,41.11,41.075,41.1,22052.0
2019-05-07,41.085,41.11,41.085,41.1,16183.0
2019-05-08,41.1,41.11,41.085,41.09,71828.0
2019-05-09,41.11,41.115,41.09,41.11,22570.0
2019-05-10,41.115,41.115,41.09,41.1,19579.0
2019-05-13,41.09,41.125,41.09,41.11,30448.0
2019-05-14,41.125,41.125,41.11,41.125,20148.0
2019-05-15,41.13,41.13,41.115,41.115,11470.0
2019-05-16,41.125,41.125,41.11,41.11,39315.0
2019-05-17,41.125,41.13,41.115,41.13,18671.0
2019-05-21,41.125,41.13,41.125,41.13,25030.0
2019-05-22,41.13,41.14,41.13,41.13,13999.0
2019-05-23,41.15,41.15,41.125,41.14,14729.0
2019-05-24,41.14,41.155,41.14,41.15,11320.0
2019-05-27,41.15,41.155,41.14,41.15,10739.0
2019-05-28,41.165,41.165,41.15,41.155,14400.0
2019-05-29,41.165,41.17,41.15,41.155,45964.0
2019-05-30,41.165,41.165,41.15,41.155,40856.0
2019-05-31,41.18,41.18,41.155,41.165,18350.0
2019-06-03,41.18,41.18,41.165,41.17,13245.0
2019-06-04,41.18,41.18,41.17,41.18,53221.0
2019-06-05,41.195,41.195,41.17,41.19,46927.0
2019-06-06,41.195,41.195,41.18,41.18,52022.0
2019-06-07,41.18,41.195,41.18,41.19,6632.0
2019-06-10,41.19,41.19,41.17,41.19,66399.0
2019-06-11,41.19,41.19,41.17,41.18,12315.0
2019-06-12,41.17,41.19,41.17,41.18,19545.0
2019-06-13,41.205,41.205,41.18,41.205,13205.0
2019-06-14,41.21,41.21,41.19,41.205,26686.0
2019-06-17,41.22,41.22,41.195,41.195,14586.0
2019-06-18,41.23,41.23,41.205,41.21,16803.0
2019-06-19,41.21,41.22,41.195,41.205,17895.0
2019-06-20,41.21,41.23,41.21,41.22,13915.0
2019-06-21,41.21,41.23,41.205,41.205,18069.0
2019-06-24,41.21,41.235,41.21,41.235,13625.0
2019-06-25,41.235,41.235,41.22,41.235,31344.0
2019-06-26,41.235,41.235,41.22,41.23,33614.0
2019-06-27,41.22,41.235,41.22,41.23,39420.0
2019-06-28,41.23,41.255,41.23,41.255,31434.0
2019-07-02,41.255,41.255,41.23,41.245,18659.0
2019-07-03,41.22,41.255,41.22,41.235,40498.0
2019-07-04,41.245,41.245,41.23,41.245,15445.0
2019-07-05,41.235,41.255,41.235,41.245,18704.0
2019-07-08,41.235,41.255,41.235,41.255,17275.0
2019-07-09,41.27,41.27,41.245,41.26,49628.0
2019-07-10,41.27,41.27,41.255,41.27,34447.0
2019-07-11,41.275,41.275,41.255,41.27,10326.0
2019-07-12,41.255,41.285,41.255,41.27,12086.0
2019-07-15,41.27,41.285,41.27,41.285,43341.0
2019-07-16,41.285,41.285,41.275,41.275,10900.0
2019-07-17,41.295,41.295,41.27,41.285,17690.0
2019-07-18,41.295,41.295,41.275,41.295,29115.0
2019-07-19,41.275,41.3,41.275,41.3,22270.0
2019-07-22,41.3,41.31,41.285,41.3,29111.0
2019-07-23,41.31,41.31,41.295,41.3,23347.0
2019-07-24,41.315,41.315,41.295,41.31,33638.0
2019-07-25,41.31,41.31,41.295,41.3,11369.0
2019-07-26,41.31,41.31,41.295,41.31,110570.0
2019-07-29,41.325,41.335,41.31,41.31,59560.0
2019-07-30,41.3,41.325,41.3,41.31,16800.0
2019-07-31,41.325,41.325,41.31,41.31,13025.0
2019-08-01,41.315,41.325,41.31,41.31,10680.0
2019-08-02,41.34,41.35,41.31,41.335,25268.0
2019-08-06,41.325,41.335,41.325,41.325,19441.0
2019-08-07,41.365,41.365,41.325,41.335,25153.0
2019-08-08,41.35,41.35,41.325,41.325,7995.0
2019-08-09,41.36,41.36,41.335,41.34,7973.0
2019-08-12,41.35,41.35,41.335,41.35,14861.0
2019-08-13,41.34,41.35,41.335,41.34,16235.0
2019-08-14,41.34,41.36,41.34,41.36,14983.0
2019-08-15,41.34,41.36,41.34,41.35,11931.0
2019-08-16,41.34,41.365,41.34,41.365,23898.0
2019-08-19,41.335,41.365,41.335,41.36,42604.0
2019-08-20,41.375,41.375,41.35,41.35,17652.0
2019-08-21,41.34,41.365,41.34,41.36,16229.0
2019-08-22,41.34,41.36,41.34,41.36,17831.0
2019-08-23,41.375,41.38,41.365,41.375,23048.0
2019-08-26,41.38,41.38,41.36,41.375,18001.0
2019-08-27,41.365,41.39,41.365,41.38,34923.0
2019-08-28,41.365,41.4,41.365,41.38,13298.0
2019-08-29,41.4,41.4,41.365,41.365,26683.0
2019-08-30,41.4,41.415,41.375,41.415,40846.0
2019-09-03,41.405,41.405,41.375,41.39,38799.0
2019-09-04,41.375,41.405,41.375,41.38,36476.0
2019-09-05,41.38,41.39,41.375,41.375,30123.0
2019-09-06,41.375,41.4,41.375,41.39,40271.0
2019-09-09,41.4,41.4,41.375,41.375,11555.0
2019-09-10,41.39,41.39,41.375,41.38,13614.0
2019-09-11,41.39,41.4,41.375,41.39,25787.0
2019-09-12,41.375,41.405,41.375,41.4,17746.0
2019-09-13,41.405,41.405,41.38,41.38,15592.0
2019-09-16,41.405,41.405,41.38,41.4,10949.0
2019-09-17,41.405,41.415,41.39,41.39,30520.0
2019-09-18,41.405,41.415,41.39,41.405,34647.0
2019-09-19,41.39,41.425,41.39,41.4,18897.0
2019-09-20,41.4,41.425,41.4,41.415,26269.0
2019-09-23,41.415,41.43,41.415,41.43,11010.0
2019-09-24,41.415,41.43,41.415,41.425,9200.0
2019-09-25,41.415,41.43,41.415,41.425,16658.0
2019-09-26,41.44,41.44,41.425,41.43,25221.0
2019-09-27,41.44,41.44,41.43,41.43,11598.0
2019-09-30,41.445,41.445,41.43,41.44,8934.0
2019-10-01,41.44,41.445,41.44,41.445,7025.0
2019-10-02,41.465,41.465,41.43,41.44,20425.0
2019-10-03,41.44,41.465,41.44,41.455,9235.0
2019-10-04,41.455,41.47,41.455,41.455,9792.0
2019-10-07,41.47,41.47,41.445,41.465,39710.0
2019-10-08,41.445,41.47,41.445,41.445,10955.0
2019-10-09,41.455,41.465,41.445,41.465,8713.0
2019-10-10,41.445,41.465,41.445,41.455,9300.0
2019-10-11,41.47,41.47,41.44,41.455,9719.0
2019-10-15,41.47,41.47,41.445,41.465,12116.0
2019-10-16,41.47,41.47,41.455,41.47,26814.0
2019-10-17,41.455,41.47,41.455,41.455,8424.0
2019-10-18,41.47,41.49,41.465,41.465,23904.0
2019-10-21,41.49,41.49,41.465,41.465,13583.0
2019-10-22,41.465,41.495,41.465,41.49,6446.0
2019-10-23,41.47,41.49,41.47,41.47,6041.0
2019-10-24,41.48,41.49,41.47,41.49,7619.0
2019-10-25,41.48,41.495,41.48,41.49,23995.0
2019-10-28,41.48,41.495,41.47,41.47,32871.0
2019-10-29,41.505,41.505,41.48,41.495,8833.0
2019-10-30,41.48,41.51,41.48,41.505,32640.0
2019-10-31,41.53,41.53,41.505,41.52,5150.0
2019-11-01,41.505,41.53,41.505,41.53,9671.0
2019-11-04,41.51,41.53,41.51,41.53,7615.0
2019-11-05,41.53,41.53,41.51,41.53,11663.0
2019-11-06,41.53,41.53,41.52,41.53,7110.0
2019-11-07,41.53,41.535,41.52,41.53,17981.0
2019-11-08,41.52,41.545,41.52,41.545,23117.0
2019-11-11,41.53,41.545,41.52,41.53,10483.0
2019-11-12,41.535,41.545,41.53,41.53,41400.0
2019-11-13,41.555,41.555,41.53,41.545,29975.0
2019-11-14,41.53,41.555,41.53,41.555,23568.0
2019-11-15,41.545,41.56,41.545,41.555,17504.0
2019-11-18,41.555,41.57,41.545,41.555,17751.0
2019-11-19,41.545,41.57,41.545,41.57,10474.0
2019-11-20,41.58,41.58,41.555,41.555,18589.0
2019-11-21,41.555,41.57,41.555,41.56,7888.0
2019-11-22,41.57,41.58,41.56,41.57,6279.0
2019-11-25,41.595,41.6,41.56,41.58,48408.0
2019-11-26,41.585,41.585,41.58,41.585,42920.0
2019-11-27,41.585,41.585,41.57,41.58,21977.0
2019-11-28,41.57,41.585,41.57,41.585,26299.0
2019-11-29,41.58,41.595,41.57,41.595,30697.0
2019-12-02,41.58,41.595,41.58,41.585,38443.0
2019-12-03,41.58,41.595,41.58,41.585,14521.0
2019-12-04,41.58,41.595,41.57,41.57,21762.0
2019-12-05,41.57,41.595,41.57,41.595,13786.0
2019-12-06,41.595,41.61,41.585,41.6,13571.0
2019-12-09,41.585,41.61,41.585,41.6,17323.0
2019-12-10,41.585,41.61,41.585,41.6,15775.0
2019-12-11,41.62,41.62,41.595,41.61,16074.0
2019-12-12,41.62,41.62,41.595,41.6,21017.0
2019-12-13,41.61,41.625,41.6,41.62,15307.0
2019-12-16,41.62,41.62,41.6,41.61,35915.0
2019-12-17,41.6,41.62,41.6,41.61,18002.0
2019-12-18,41.61,41.62,41.6,41.61,24052.0
2019-12-19,41.62,41.62,41.61,41.62,25741.0
2019-12-20,41.61,41.635,41.61,41.635,17569.0
2019-12-23,41.645,41.645,41.62,41.625,8507.0
2019-12-24,41.635,41.645,41.62,41.635,8073.0
2019-12-27,41.625,41.66,41.625,41.65,8765.0
2019-12-30,41.65,41.65,41.635,41.635,7346.0
2019-12-31,41.645,41.66,41.635,41.645,5262.0
2020-01-02,41.67,41.67,41.645,41.645,2046.0
2020-01-03,41.645,41.67,41.645,41.66,14213.0
2020-01-06,41.66,41.675,41.65,41.66,11121.0
2020-01-07,41.65,41.67,41.65,41.67,13356.0
2020-01-08,41.685,41.685,41.66,41.66,9757.0
2020-01-09,41.675,41.675,41.66,41.67,4565.0
2020-01-10,41.675,41.685,41.65,41.675,9458.0
2020-01-13,41.66,41.69,41.66,41.675,5291.0
2020-01-14,41.685,41.69,41.67,41.685,7551.0
2020-01-15,41.675,41.7,41.675,41.69,9465.0
2020-01-16,41.69,41.69,41.685,41.685,926.0
2020-01-17,41.685,41.71,41.685,41.7,7880.0
2020-01-20,41.685,41.71,41.685,41.7,5597.0
2020-01-21,41.69,41.715,41.69,41.7,47634.0
2020-01-22,41.715,41.725,41.69,41.71,14367.0
2020-01-23,41.71,41.735,41.71,41.715,20027.0
2020-01-24,41.715,41.735,41.715,41.735,20018.0
2020-01-27,41.75,41.75,41.725,41.735,19480.0
2020-01-28,41.75,41.75,41.725,41.74,19541.0
2020-01-29,41.75,41.75,41.74,41.74,31804.0
2020-01-30,41.75,41.75,41.74,41.74,6159.0
2020-01-31,41.75,41.75,41.735,41.74,35626.0
2020-02-03,41.75,41.76,41.74,41.76,12115.0
2020-02-04,41.76,41.76,41.735,41.735,25242.0
2020-02-05,41.75,41.75,41.725,41.75,10390.0
2020-02-06,41.735,41.76,41.735,41.75,5746.0
2020-02-07,41.765,41.765,41.75,41.76,16044.0
2020-02-10,41.775,41.775,41.76,41.775,37484.0
2020-02-11,41.75,41.775,41.75,41.765,16231.0
2020-02-12,41.74,41.775,41.74,41.76,9868.0
2020-02-13,41.76,41.775,41.76,41.775,11235.0
2020-02-14,41.775,41.78,41.775,41.78,8571.0
2020-02-18,41.775,41.79,41.775,41.775,19755.0
2020-02-19,41.765,41.79,41.765,41.79,9128.0
2020-02-20,41.775,41.8,41.775,41.8,16177.0
2020-02-21,41.805,41.805,41.78,41.805,46917.0
2020-02-24,41.805,41.815,41.8,41.805,14748.0
2020-02-25,41.79,41.815,41.79,41.8,6048.0
2020-02-26,41.815,41.825,41.8,41.825,15245.0
2020-02-27,41.8,41.825,41.8,41.815,16568.0
2020-02-28,41.805,41.84,41.805,41.84,36343.0
2020-03-02,41.83,41.875,41.83,41.83,22616.0
2020-03-03,41.83,41.88,41.83,41.865,13282.0
2020-03-04,41.865,41.905,41.865,41.89,11924.0
2020-03-05,41.915,41.92,41.89,41.92,17101.0
2020-03-06,41.93,41.965,41.93,41.945,29856.0
2020-03-09,41.995,42.015,41.92,41.94,50607.0
2020-03-10,41.89,41.945,41.89,41.92,28628.0
2020-03-11,41.9,41.965,41.9,41.9,128021.0
2020-03-12,41.89,41.93,41.8,41.8,75504.0
2020-03-13,41.83,41.905,41.805,41.815,113613.0
2020-03-16,41.83,41.89,41.66,41.66,55457.0
2020-03-17,41.775,41.865,41.71,41.79,70656.0
2020-03-18,41.665,41.79,41.585,41.7,50755.0
2020-03-19,41.65,41.725,41.64,41.65,73795.0
2020-03-20,41.665,41.75,41.61,41.735,40723.0
2020-03-23,41.64,41.71,41.585,41.585,23924.0
2020-03-24,41.535,41.665,41.52,41.52,45459.0
2020-03-25,41.525,41.66,41.52,41.585,27270.0
2020-03-26,41.545,41.625,41.52,41.52,69626.0
2020-03-27,41.62,41.65,41.38,41.5,43890.0
2020-03-30,41.55,41.675,41.55,41.55,9935.0
2020-03-31,41.6,41.69,41.6,41.69,15734.0
2020-04-01,41.625,41.71,41.6,41.6,9894.0
2020-04-02,41.6,41.7,41.6,41.645,7210.0
2020-04-03,41.62,41.71,41.62,41.71,16912.0
2020-04-06,41.6,41.715,41.6,41.71,12883.0
2020-04-07,41.685,41.715,41.625,41.685,63869.0
2020-04-08,41.635,41.715,41.635,41.685,16202.0
2020-04-09,41.74,41.74,41.675,41.715,14591.0
2020-04-13,41.715,41.75,41.685,41.75,19359.0
2020-04-14,41.74,41.775,41.715,41.775,25346.0
2020-04-15,41.775,41.79,41.76,41.79,44204.0
2020-04-16,41.79,41.81,41.76,41.81,37828.0
2020-04-17,41.815,41.815,41.79,41.79,13726.0
2020-04-20,41.74,41.81,41.74,41.81,25669.0
2020-04-21,41.79,41.815,41.775,41.8,25030.0
2020-04-22,41.785,41.825,41.785,41.815,32139.0
2020-04-23,41.815,41.815,41.8,41.81,20587.0
2020-04-24,41.81,41.835,41.81,41.835,41560.0
2020-04-27,41.85,41.855,41.815,41.85,19931.0
2020-04-28,41.865,41.865,41.84,41.84,40287.0
2020-04-29,41.84,41.865,41.84,41.865,29755.0
2020-04-30,41.865,41.875,41.84,41.85,44163.0
2020-05-01,41.875,41.875,41.85,41.875,74484.0
2020-05-04,41.88,41.88,41.85,41.855,91916.0
2020-05-05,41.89,41.89,41.85,41.88,31379.0
2020-05-06,41.89,41.9,41.865,41.9,13946.0
2020-05-07,41.915,41.915,41.875,41.9,7154.0
2020-05-08,41.865,41.925,41.865,41.915,10068.0
2020-05-11,41.93,41.94,41.88,41.925,17953.0
2020-05-12,41.865,41.93,41.865,41.925,4340.0
2020-05-13,41.93,41.93,41.925,41.925,36267.0
2020-05-14,41.94,41.94,41.905,41.905,18156.0
2020-05-15,41.9,41.94,41.88,41.94,15806.0
2020-05-19,41.94,41.95,41.905,41.94,23229.0
2020-05-20,41.915,41.95,41.915,41.925,16394.0
2020-05-21,41.925,41.95,41.925,41.95,4045.0
2020-05-22,41.94,41.955,41.93,41.95,10648.0
2020-05-25,41.955,41.965,41.955,41.955,34892.0
2020-05-26,41.965,41.965,41.955,41.965,12119.0
2020-05-27,41.975,41.975,41.965,41.975,18706.0
2020-05-28,41.975,41.98,41.965,41.98,13710.0
2020-05-29,41.99,42.0,41.98,41.98,13760.0
2020-06-01,42.0,42.005,41.99,42.005,17224.0
2020-06-02,42.005,42.005,41.99,42.005,22422.0
2020-06-03,42.015,42.03,42.005,42.03,47373.0
2020-06-04,42.04,42.04,42.015,42.025,11354.0
2020-06-05,42.055,42.055,42.03,42.05,35122.0
2020-06-08,42.03,42.075,42.03,42.065,158847.0
2020-06-09,42.08,42.09,42.075,42.075,13813.0
2020-06-10,42.065,42.1,42.065,42.08,4183.0
2020-06-11,42.1,42.1,42.075,42.075,23336.0
2020-06-12,42.08,42.1,42.08,42.08,6561.0
2020-06-15,42.1,42.1,42.08,42.09,16789.0
2020-06-16,42.09,42.105,42.09,42.09,12927.0
2020-06-17,42.115,42.115,42.1,42.1,18483.0
2020-06-18,42.105,42.115,42.105,42.105,19236.0
2020-06-19,42.1,42.12,42.1,42.12,8609.0
2020-06-22,42.12,42.12,42.115,42.115,16895.0
2020-06-23,42.13,42.13,42.12,42.12,33285.0
2020-06-24,42.13,42.13,42.115,42.12,26225.0
2020-06-25,42.12,42.14,42.115,42.14,20187.0
2020-06-26,42.155,42.155,42.13,42.14,13287.0
2020-06-29,42.145,42.155,42.14,42.14,11793.0
2020-06-30,42.14,42.145,42.14,42.145,20876.0
2020-07-02,42.145,42.145,42.13,42.13,22126.0
2020-07-03,42.145,42.155,42.14,42.14,25248.0
2020-07-06,42.145,42.155,42.145,42.155,13494.0
2020-07-07,42.165,42.165,42.145,42.155,37694.0
2020-07-08,42.17,42.17,42.155,42.165,19532.0
2020-07-09,42.165,42.17,42.155,42.155,15931.0
2020-07-10,42.17,42.17,42.155,42.165,10077.0
2020-07-13,42.165,42.18,42.165,42.18,5016.0
2020-07-14,42.17,42.19,42.17,42.18,16531.0
2020-07-15,42.19,42.195,42.17,42.18,15271.0
2020-07-16,42.205,42.205,42.19,42.19,28337.0
2020-07-17,42.195,42.205,42.19,42.205,16244.0
2020-07-20,42.19,42.215,42.18,42.205,16607.0
2020-07-21,42.205,42.22,42.205,42.205,21156.0
2020-07-22,42.205,42.22,42.205,42.22,10297.0
2020-07-23,42.22,42.23,42.215,42.22,23981.0
2020-07-24,42.24,42.24,42.215,42.23,10800.0
2020-07-27,42.24,42.24,42.22,42.22,22929.0
2020-07-28,42.245,42.245,42.215,42.22,35960.0
2020-07-29,42.245,42.245,42.23,42.23,7363.0
2020-07-30,42.23,42.24,42.23,42.23,42186.0
2020-07-31,42.255,42.255,42.24,42.245,29695.0
2020-08-04,42.27,42.27,42.245,42.245,27593.0
2020-08-05,42.27,42.27,42.24,42.255,21771.0
2020-08-06,42.245,42.255,42.245,42.245,11820.0
2020-08-07,42.255,42.265,42.245,42.255,6780.0
2020-08-10,42.28,42.28,42.255,42.265,10560.0
2020-08-11,42.265,42.265,42.255,42.26,7845.0
2020-08-12,42.255,42.265,42.255,42.255,13881.0
2020-08-13,42.255,42.265,42.255,42.265,8103.0
2020-08-14,42.255,42.27,42.255,42.27,8901.0
2020-08-17,42.29,42.29,42.255,42.27,22420.0
2020-08-18,42.28,42.28,42.27,42.27,22704.0
2020-08-19,42.28,42.28,42.27,42.28,10940.0
2020-08-20,42.27,42.28,42.27,42.27,28668.0
2020-08-21,42.28,42.29,42.27,42.29,18765.0
2020-08-24,42.265,42.29,42.265,42.27,29678.0
2020-08-25,42.29,42.29,42.27,42.29,36530.0
2020-08-26,42.27,42.29,42.27,42.28,25030.0
2020-08-27,42.29,42.29,42.27,42.28,39332.0
2020-08-28,42.305,42.305,42.28,42.28,15643.0
2020-08-31,42.27,42.305,42.27,42.28,16913.0
2020-09-01,42.27,42.295,42.27,42.295,5479.0
2020-09-02,42.315,42.315,42.29,42.305,7815.0
2020-09-03,42.305,42.305,42.295,42.305,15680.0
2020-09-04,42.315,42.315,42.305,42.305,13171.0
2020-09-08,42.28,42.305,42.28,42.305,18448.0
2020-09-09,42.305,42.305,42.29,42.295,30960.0
2020-09-10,42.28,42.305,42.28,42.295,14401.0
2020-09-11,42.305,42.315,42.305,42.315,14935.0
2020-09-14,42.315,42.315,42.295,42.305,20115.0
2020-09-15,42.32,42.32,42.305,42.315,16399.0
2020-09-16,42.315,42.32,42.305,42.315,10201.0
2020-09-17,42.32,42.32,42.295,42.305,16579.0
2020-09-18,42.33,42.33,42.295,42.305,13537.0
2020-09-21,42.295,42.315,42.295,42.315,15495.0
2020-09-22,42.33,42.33,42.305,42.305,6635.0
2020-09-23,42.33,42.33,42.305,42.315,6994.0
2020-09-24,42.345,42.345,42.305,42.305,20111.0
2020-09-25,42.305,42.32,42.305,42.315,26879.0
2020-09-28,42.32,42.33,42.305,42.33,16037.0
2020-09-29,42.315,42.33,42.305,42.33,55405.0
2020-09-30,42.33,42.33,42.32,42.33,12713.0
2020-10-01,42.32,42.32,42.315,42.32,6956.0
2020-10-02,42.315,42.33,42.315,42.33,9052.0
2020-10-05,42.345,42.345,42.32,42.33,9089.0
2020-10-06,42.345,42.345,42.32,42.33,11284.0
2020-10-07,42.345,42.345,42.33,42.33,18157.0
2020-10-08,42.345,42.345,42.32,42.32,16536.0
2020-10-09,42.32,42.345,42.32,42.33,33096.0
2020-10-13,42.32,42.345,42.32,42.345,10339.0
2020-10-14,42.355,42.355,42.33,42.34,20211.0
2020-10-15,42.355,42.355,42.33,42.34,7599.0
2020-10-16,42.355,42.355,42.34,42.34,18067.0
2020-10-19,42.345,42.355,42.34,42.345,20715.0
2020-10-20,42.345,42.345,42.34,42.34,3421.0
2020-10-21,42.355,42.355,42.34,42.34,2645.0
2020-10-22,42.355,42.355,42.33,42.335,9615.0
2020-10-23,42.365,42.365,42.33,42.355,16896.0
2020-10-26,42.34,42.355,42.34,42.345,11030.0
2020-10-27,42.345,42.355,42.34,42.355,26560.0
2020-10-28,42.43,42.44,42.33,42.34,31649.0
2020-10-29,42.33,42.345,42.33,42.34,8598.0
2020-10-30,42.345,42.345,42.33,42.34,35778.0
2020-11-02,42.345,42.345,42.32,42.34,23756.0
2020-11-03,42.34,42.345,42.33,42.33,14117.0
2020-11-04,42.355,42.355,42.33,42.33,10154.0
2020-11-05,42.33,42.345,42.33,42.34,24145.0
2020-11-06,42.34,42.355,42.34,42.34,19288.0
2020-11-09,42.33,42.355,42.33,42.345,28927.0
2020-11-10,42.33,42.365,42.33,42.365,12381.0
2020-11-11,42.365,42.365,42.345,42.345,14392.0
2020-11-12,42.345,42.355,42.34,42.345,5918.0
2020-11-13,42.355,42.365,42.345,42.365,14430.0
2020-11-16,42.37,42.37,42.355,42.37,18230.0
2020-11-17,42.355,42.37,42.345,42.365,14980.0
2020-11-18,42.345,42.365,42.345,42.365,11459.0
2020-11-19,42.355,42.37,42.355,42.355,6928.0
2020-11-20,42.345,42.37,42.345,42.37,9250.0
2020-11-23,42.345,42.37,42.345,42.37,16463.0
2020-11-24,42.345,42.37,42.345,42.37,27863.0
2020-11-25,42.355,42.37,42.355,42.365,18021.0
2020-11-26,42.355,42.38,42.355,42.37,50241.0
2020-11-27,42.39,42.39,42.37,42.39,30254.0
2020-11-30,42.38,42.39,42.38,42.38,25778.0
2020-12-01,42.38,42.39,42.365,42.37,51735.0
2020-12-02,42.38,42.38,42.37,42.38,5165.0
2020-12-03,42.365,42.38,42.365,42.37,11393.0
2020-12-04,42.355,42.39,42.355,42.38,16926.0
2020-12-07,42.4,42.4,42.37,42.38,24960.0
2020-12-08,42.37,42.39,42.37,42.39,17827.0
2020-12-09,42.365,42.39,42.365,42.38,29840.0
2020-12-10,42.37,42.38,42.37,42.37,17860.0
2020-12-11,42.37,42.38,42.37,42.38,23399.0
2020-12-14,42.38,42.38,42.37,42.38,18793.0
2020-12-15,42.37,42.39,42.37,42.37,12573.0
2020-12-16,42.4,42.4,42.37,42.37,143852.0
2020-12-17,42.4,42.4,42.37,42.37,5564.0
2020-12-18,42.37,42.39,42.37,42.38,6025.0
2020-12-21,42.4,42.4,42.37,42.38,44952.0
2020-12-22,42.37,42.4,42.37,42.39,28825.0
2020-12-23,42.4,42.4,42.37,42.39,12866.0
2020-12-24,42.39,42.39,42.38,42.39,20183.0
2020-12-29,42.4,42.4,42.38,42.38,14782.0
2020-12-30,42.38,42.4,42.38,42.39,9503.0
2020-12-31,42.38,42.4,42.38,42.38,2618.0
2021-01-04,42.39,42.405,42.39,42.39,9226.0
2021-01-05,42.4,42.4,42.39,42.39,17081.0
2021-01-06,42.39,42.4,42.39,42.39,11419.0
2021-01-07,42.39,42.4,42.39,42.39,17053.0
2021-01-08,42.39,42.415,42.39,42.4,49837.0
2021-01-11,42.39,42.415,42.39,42.405,5144.0
2021-01-12,42.4,42.405,42.4,42.405,11337.0
2021-01-13,42.4,42.415,42.4,42.405,34265.0
2021-01-14,42.4,42.405,42.4,42.4,17228.0
2021-01-15,42.39,42.415,42.39,42.415,4844.0
2021-01-18,42.4,42.405,42.4,42.4,9878.0
2021-01-19,42.405,42.425,42.4,42.405,6226.0
2021-01-20,42.4,42.415,42.4,42.415,32749.0
2021-01-21,42.4,42.415,42.4,42.405,33767.0
2021-01-22,42.39,42.415,42.39,42.4,61140.0
2021-01-25,42.4,42.415,42.4,42.4,14754.0
2021-01-26,42.425,42.425,42.395,42.415,12049.0
2021-01-27,42.39,42.425,42.39,42.405,58423.0
2021-01-28,42.39,42.415,42.39,42.395,3645.0
2021-01-29,42.405,42.415,42.395,42.405,12926.0
2021-02-01,42.39,42.425,42.39,42.415,11353.0
2021-02-02,42.395,42.425,42.395,42.405,27340.0
2021-02-03,42.405,42.425,42.395,42.395,29916.0
2021-02-04,42.39,42.415,42.39,42.395,24610.0
2021-02-05,42.395,42.415,42.395,42.405,12600.0
2021-02-08,42.395,42.415,42.395,42.395,14357.0
2021-02-09,42.395,42.415,42.395,42.41,17320.0
2021-02-10,42.425,42.425,42.405,42.415,12879.0
2021-02-11,42.395,42.415,42.395,42.395,8743.0
2021-02-12,42.415,42.415,42.395,42.405,5862.0
2021-02-16,42.405,42.415,42.395,42.395,26152.0
2021-02-17,42.425,42.425,42.395,42.405,43743.0
2021-02-18,42.395,42.415,42.395,42.405,13690.0
2021-02-19,42.415,42.415,42.395,42.395,23177.0
2021-02-22,42.38,42.405,42.38,42.395,14711.0
2021-02-23,42.425,42.425,42.395,42.415,23427.0
2021-02-24,42.425,42.425,42.39,42.39,23304.0
2021-02-25,42.415,42.425,42.37,42.37,16501.0
2021-02-26,42.37,42.415,42.37,42.405,22991.0
2021-03-01,42.415,42.415,42.395,42.405,17874.0
2021-03-02,42.405,42.415,42.395,42.395,27475.0
2021-03-03,42.415,42.415,42.395,42.415,13486.0
2021-03-04,42.39,42.415,42.39,42.395,19957.0
2021-03-05,42.395,42.425,42.39,42.395,31828.0
2021-03-08,42.395,42.405,42.39,42.395,59985.0
2021-03-09,42.395,42.405,42.395,42.395,28348.0
2021-03-10,42.395,42.405,42.395,42.395,21227.0
2021-03-11,42.415,42.415,42.395,42.415,131624.0
2021-03-12,42.395,42.415,42.395,42.415,50735.0
2021-03-15,42.415,42.415,42.395,42.405,11767.0
2021-03-16,42.405,42.405,42.395,42.405,57618.0
2021-03-17,42.405,42.405,42.38,42.405,14145.0
2021-03-18,42.405,42.405,42.39,42.395,11764.0
2021-03-19,42.405,42.415,42.405,42.415,21005.0
2021-03-22,42.415,42.425,42.405,42.415,16608.0
2021-03-23,42.405,42.425,42.405,42.425,11910.0
2021-03-24,42.425,42.43,42.415,42.415,22121.0
2021-03-25,42.415,42.44,42.415,42.425,20317.0
2021-03-26,42.415,42.43,42.415,42.43,11266.0
2021-03-29,42.415,42.45,42.365,42.425,19590.0
2021-03-30,42.43,42.43,42.425,42.425,9061.0
2021-03-31,42.425,42.43,42.425,42.425,6806.0
2021-04-01,42.425,42.43,42.415,42.43,28160.0
2021-04-05,42.405,42.43,42.405,42.43,8902.0
2021-04-06,42.415,42.43,42.415,42.425,25113.0
2021-04-07,42.415,42.43,42.415,42.425,12203.0
2021-04-08,42.415,42.44,42.415,42.44,19719.0
2021-04-09,42.425,42.44,42.425,42.43,13724.0
2021-04-12,42.405,42.44,42.405,42.425,6994.0
2021-04-13,42.415,42.44,42.415,42.43,6338.0
2021-04-14,42.415,42.43,42.415,42.43,5536.0
2021-04-15,42.415,42.44,42.415,42.415,28133.0
2021-04-16,42.45,42.45,42.415,42.425,6462.0
2021-04-19,42.425,42.44,42.425,42.43,7294.0
2021-04-20,42.425,42.43,42.415,42.425,14916.0
2021-04-21,42.43,42.43,42.425,42.425,6204.0
2021-04-22,42.415,42.44,42.415,42.43,17853.0
2021-04-23,42.415,42.45,42.415,42.425,30798.0
2021-04-26,42.415,42.44,42.415,42.43,20230.0
2021-04-27,42.425,42.44,42.425,42.43,8271.0
2021-04-28,42.45,42.45,42.415,42.43,11614.0
2021-04-29,42.44,42.44,42.43,42.43,11365.0
2021-04-30,42.45,42.45,42.425,42.43,37974.0
2021-05-03,42.425,42.45,42.425,42.43,16703.0
2021-05-04,42.43,42.45,42.425,42.43,18286.0
2021-05-05,42.43,42.45,42.43,42.43,33337.0
2021-05-06,42.43,42.45,42.43,42.44,38445.0
2021-05-07,42.45,42.45,42.44,42.44,16306.0
2021-05-10,42.44,42.45,42.44,42.44,13995.0
2021-05-11,42.45,42.45,42.43,42.45,21601.0
2021-05-12,42.45,42.45,42.43,42.43,6996.0
2021-05-13,42.45,42.45,42.43,42.44,16921.0
2021-05-14,42.425,42.45,42.425,42.43,10625.0
2021-05-17,42.45,42.45,42.43,42.435,10291.0
2021-05-18,42.43,42.45,42.43,42.45,9385.0
2021-05-19,42.45,42.45,42.44,42.44,10169.0
2021-05-20,42.44,42.45,42.44,42.44,22714.0
2021-05-21,42.43,42.455,42.43,42.44,12376.0
2021-05-25,42.455,42.455,42.45,42.455,36122.0
2021-05-26,42.365,42.455,42.355,42.455,13209.0
2021-05-27,42.455,42.455,42.45,42.45,12215.0
2021-05-28,42.455,42.455,42.45,42.45,13052.0
2021-05-31,42.455,42.455,42.45,42.45,12201.0
2021-06-01,42.45,42.455,42.45,42.45,29971.0
2021-06-02,42.455,42.465,42.45,42.455,15780.0
2021-06-03,42.455,42.465,42.43,42.455,15827.0
2021-06-04,42.51,42.51,42.45,42.45,69300.0
2021-06-07,42.465,42.465,42.455,42.465,49177.0
2021-06-08,42.465,42.465,42.44,42.455,2255.0
2021-06-09,42.44,42.465,42.44,42.455,12729.0
2021-06-10,42.465,42.465,42.45,42.45,12185.0
2021-06-11,42.45,42.465,42.45,42.465,7422.0
2021-06-14,42.45,42.465,42.45,42.465,35325.0
2021-06-15,42.45,42.465,42.44,42.45,26941.0
2021-06-16,42.465,42.465,42.44,42.455,1651.0
2021-06-17,42.44,42.455,42.44,42.455,12386.0
2021-06-18,42.44,42.455,42.44,42.45,13865.0
2021-06-21,42.45,42.465,42.45,42.455,14074.0
2021-06-22,42.44,42.465,42.44,42.45,36493.0
2021-06-23,42.455,42.465,42.45,42.45,5243.0
2021-06-24,42.455,42.465,42.44,42.455,18097.0
2021-06-25,42.44,42.455,42.44,42.45,8476.0
2021-06-28,42.44,42.465,42.44,42.455,9173.0
2021-06-29,42.455,42.465,42.45,42.465,7222.0
2021-06-30,42.44,42.465,42.44,42.45,14016.0
2021-07-02,42.45,42.455,42.44,42.45,21964.0
2021-07-05,42.455,42.455,42.45,42.455,3169.0
2021-07-06,42.44,42.455,42.44,42.45,13507.0
2021-07-07,42.44,42.45,42.44,42.45,12583.0
2021-07-08,42.44,42.45,42.44,42.45,41573.0
2021-07-09,42.44,42.455,42.44,42.45,8782.0
2021-07-12,42.44,42.455,42.44,42.45,19265.0
2021-07-13,42.475,42.475,42.45,42.45,5761.0
2021-07-14,42.45,42.465,42.45,42.45,5233.0
2021-07-15,42.455,42.465,42.455,42.455,40638.0
2021-07-16,42.455,42.475,42.455,42.465,14329.0
2021-07-19,42.455,42.465,42.455,42.455,18826.0
2021-07-20,42.465,42.475,42.465,42.465,4808.0
2021-07-21,42.45,42.475,42.45,42.465,7282.0
2021-07-22,42.455,42.465,42.455,42.455,1741.0
2021-07-23,42.48,42.48,42.455,42.455,36135.0
2021-07-26,42.48,42.48,42.455,42.465,10750.0
2021-07-27,42.455,42.475,42.455,42.465,3898.0
2021-07-28,42.48,42.48,42.455,42.465,4587.0
2021-07-29,42.465,42.475,42.455,42.455,14321.0
2021-07-30,42.45,42.465,42.45,42.455,11540.0
2021-08-03,42.455,42.49,42.45,42.475,10354.0
2021-08-04,42.455,42.48,42.455,42.475,15394.0
2021-08-05,42.455,42.475,42.455,42.465,7541.0
2021-08-06,42.48,42.48,42.455,42.475,6230.0
2021-08-09,42.48,42.48,42.455,42.455,16862.0
2021-08-10,42.455,42.475,42.455,42.455,3954.0
2021-08-11,42.455,42.475,42.455,42.465,7213.0
2021-08-12,42.455,42.475,42.455,42.465,4780.0
2021-08-13,42.49,42.49,42.455,42.465,8530.0
2021-08-16,42.49,42.49,42.465,42.48,16872.0
2021-08-17,42.475,42.48,42.475,42.475,16627.0
2021-08-18,42.475,42.475,42.465,42.475,23945.0
2021-08-19,42.465,42.475,42.465,42.47,17561.0
2021-08-20,42.455,42.48,42.455,42.465,2504.0
2021-08-23,42.465,42.465,42.455,42.465,10288.0
2021-08-24,42.48,42.48,42.465,42.475,14200.0
2021-08-25,42.48,42.48,42.465,42.465,4328.0
2021-08-26,42.455,42.48,42.455,42.475,4346.0
2021-08-27,42.475,42.48,42.455,42.475,6488.0
2021-08-30,42.465,42.48,42.465,42.465,25550.0
2021-08-31,42.455,42.48,42.455,42.48,16096.0
2021-09-01,42.49,42.49,42.455,42.48,10609.0
2021-09-02,42.48,42.48,42.465,42.475,11675.0
2021-09-03,42.49,42.49,42.475,42.475,11680.0
2021-09-07,42.465,42.48,42.465,42.48,7709.0
2021-09-08,42.465,42.49,42.465,42.48,27228.0
2021-09-09,42.465,42.48,42.465,42.475,6240.0
2021-09-10,42.475,42.48,42.465,42.475,14601.0
2021-09-13,42.48,42.48,42.475,42.475,9060.0
2021-09-14,42.465,42.48,42.465,42.475,15175.0
2021-09-15,42.465,42.48,42.465,42.48,8035.0
2021-09-16,42.48,42.49,42.465,42.49,9362.0
2021-09-17,42.465,42.48,42.465,42.475,13797.0
2021-09-20,42.465,42.5,42.465,42.465,4743.0
2021-09-21,42.465,42.49,42.465,42.475,9939.0
2021-09-22,42.465,42.49,42.465,42.475,18010.0
2021-09-23,42.48,42.48,42.465,42.465,5810.0
2021-09-24,42.48,42.49,42.475,42.475,25796.0
2021-09-27,42.5,42.5,42.465,42.475,4660.0
2021-09-28,42.49,42.49,42.475,42.475,5740.0
2021-09-29,42.465,42.49,42.465,42.475,6085.0
2021-09-30,42.465,42.48,42.465,42.465,2931.0
2021-10-01,42.465,42.49,42.465,42.48,4414.0
2021-10-04,42.475,42.49,42.475,42.49,2918.0
2021-10-05,42.5,42.5,42.475,42.475,6700.0
2021-10-06,42.475,42.5,42.475,42.475,15282.0
2021-10-07,42.465,42.48,42.465,42.475,6366.0
2021-10-08,42.475,42.48,42.475,42.475,25968.0
2021-10-12,42.48,42.48,42.465,42.475,7804.0
2021-10-13,42.455,42.475,42.455,42.465,6935.0
2021-10-14,42.475,42.48,42.465,42.48,11472.0
2021-10-15,42.475,42.49,42.475,42.49,15825.0
2021-10-18,42.48,42.48,42.465,42.475,20063.0
2021-10-19,42.465,42.475,42.465,42.465,39608.0
2021-10-20,42.465,42.48,42.455,42.475,17515.0
2021-10-21,42.465,42.475,42.465,42.47,2797.0
2021-10-22,42.475,42.475,42.455,42.455,10321.0
2021-10-25,42.455,42.475,42.455,42.465,11295.0
2021-10-26,42.455,42.475,42.455,42.465,9195.0
2021-10-27,42.48,42.48,42.43,42.43,163176.0
2021-10-28,42.465,42.465,42.43,42.455,6767.0
2021-10-29,42.44,42.465,42.44,42.44,5664.0
2021-11-01,42.44,42.45,42.44,42.45,23345.0
2021-11-02,42.465,42.465,42.44,42.45,8899.0
2021-11-03,42.44,42.455,42.44,42.45,14013.0
2021-11-04,42.42,42.465,42.42,42.455,12854.0
2021-11-05,42.465,42.465,42.455,42.455,8321.0
2021-11-08,42.48,42.48,42.455,42.455,10257.0
2021-11-09,42.44,42.475,42.44,42.465,19777.0
2021-11-10,42.45,42.465,42.45,42.455,9321.0
2021-11-11,42.45,42.465,42.43,42.43,4189.0
2021-11-12,42.455,42.475,42.455,42.455,9260.0
2021-11-15,42.44,42.48,42.44,42.45,38084.0
2021-11-16,42.44,42.45,42.44,42.45,12523.0
2021-11-17,42.44,42.465,42.44,42.455,16610.0
2021-11-18,42.45,42.455,42.45,42.455,61852.0
2021-11-19,42.48,42.48,42.455,42.465,31033.0
2021-11-22,42.45,42.475,42.45,42.465,8026.0
2021-11-23,42.45,42.465,42.45,42.45,19977.0
2021-11-24,42.44,42.465,42.44,42.455,2223.0
2021-11-25,42.45,42.455,42.45,42.45,11017.0
2021-11-26,42.475,42.475,42.45,42.45,19437.0
2021-11-29,42.42,42.465,42.42,42.455,10040.0
2021-11-30,42.45,42.475,42.44,42.465,14041.0
2021-12-01,42.43,42.465,42.43,42.465,11625.0
2021-12-02,42.455,42.465,42.455,42.455,13536.0
2021-12-03,42.465,42.48,42.45,42.465,27644.0
2021-12-06,42.44,42.465,42.44,42.455,21502.0
2021-12-07,42.45,42.475,42.45,42.465,25239.0
2021-12-08,42.45,42.48,42.44,42.475,8916.0
2021-12-09,42.455,42.49,42.455,42.48,15861.0
2021-12-10,42.5,42.5,42.48,42.48,8126.0
2021-12-13,42.49,42.5,42.48,42.49,15285.0
2021-12-14,42.465,42.49,42.465,42.48,16855.0
2021-12-15,42.475,42.51,42.475,42.48,12618.0
2021-12-16,42.475,42.485,42.475,42.475,15871.0
2021-12-17,42.5,42.5,42.475,42.49,11832.0
2021-12-20,42.475,42.51,42.475,42.49,7451.0
2021-12-21,42.475,42.49,42.475,42.49,53230.0
2021-12-22,42.5,42.5,42.465,42.465,18425.0
2021-12-23,42.475,42.5,42.465,42.48,1426.0
2021-12-24,42.465,42.48,42.465,42.48,1819.0
2021-12-29,42.49,42.5,42.475,42.49,13455.0
2021-12-30,42.465,42.48,42.465,42.475,7860.0
2021-12-31,42.475,42.48,42.475,42.48,7720.0
2022-01-04,42.475,42.48,42.465,42.48,26967.0
2022-01-05,42.465,42.49,42.465,42.48,7561.0
2022-01-06,42.465,42.48,42.465,42.475,5308.0
2022-01-07,42.475,42.475,42.465,42.465,5589.0
2022-01-10,42.475,42.475,42.455,42.465,13770.0
2022-01-11,42.455,42.475,42.455,42.455,8401.0
2022-01-12,42.45,42.475,42.45,42.465,8672.0
2022-01-13,42.455,42.475,42.455,42.465,11952.0
2022-01-14,42.48,42.48,42.455,42.465,2734.0
2022-01-17,42.45,42.465,42.44,42.455,6309.0
2022-01-18,42.455,42.455,42.43,42.43,28474.0
2022-01-19,42.43,42.455,42.43,42.455,47255.0
2022-01-20,42.465,42.465,42.44,42.455,5390.0
2022-01-21,42.455,42.48,42.44,42.475,25137.0
2022-01-24,42.455,42.48,42.455,42.475,12170.0
2022-01-25,42.475,42.475,42.44,42.465,1879.0
2022-01-26,42.48,42.48,42.45,42.465,4296.0
2022-01-27,42.48,42.48,42.44,42.455,8110.0
2022-01-28,42.44,42.49,42.44,42.48,5073.0
2022-01-31,42.49,42.49,42.465,42.465,13825.0
2022-02-01,42.455,42.475,42.455,42.475,9137.0
2022-02-02,42.48,42.48,42.465,42.48,13026.0
2022-02-03,42.45,42.49,42.44,42.48,12373.0
2022-02-04,42.5,42.5,42.455,42.475,11075.0
2022-02-07,42.45,42.5,42.44,42.475,4361.0
2022-02-08,42.475,42.475,42.465,42.475,1404.0
2022-02-09,42.49,42.49,42.465,42.49,1586.0
2022-02-10,42.475,42.475,42.44,42.455,4120.0
2022-02-11,42.465,42.465,42.44,42.45,3358.0
2022-02-14,42.475,42.475,42.44,42.465,7679.0
2022-02-15,42.465,42.465,42.44,42.44,3650.0
2022-02-16,42.465,42.465,42.43,42.44,6453.0
2022-02-17,42.465,42.465,42.43,42.455,49999.0
2022-02-18,42.455,42.475,42.44,42.475,9794.0
2022-02-22,42.48,42.48,42.45,42.45,69774.0
2022-02-23,42.44,42.465,42.44,42.455,3230.0
2022-02-24,42.485,42.49,42.43,42.43,13292.0
2022-02-25,42.44,42.475,42.44,42.45,11492.0
2022-02-28,42.45,42.475,42.45,42.475,9400.0
2022-03-01,42.465,42.5,42.465,42.49,8428.0
2022-03-02,42.475,42.485,42.455,42.455,19359.0
2022-03-03,42.455,42.485,42.455,42.475,8284.0
2022-03-04,42.455,42.49,42.455,42.485,7051.0
2022-03-07,42.49,42.49,42.455,42.475,10185.0
2022-03-08,42.485,42.49,42.475,42.475,54740.0
2022-03-09,42.535,42.535,42.455,42.475,77340.0
2022-03-10,42.44,42.465,42.44,42.465,18582.0
2022-03-11,42.455,42.455,42.44,42.44,5961.0
2022-03-14,42.43,42.44,42.415,42.44,9911.0
2022-03-15,42.455,42.455,42.415,42.42,3025.0
2022-03-16,42.44,42.44,42.415,42.415,2425.0
2022-03-17,42.415,42.45,42.415,42.44,5202.0
2022-03-18,42.465,42.465,42.44,42.44,2300.0
2022-03-21,42.465,42.465,42.415,42.415,2025.0
2022-03-22,42.405,42.44,42.405,42.44,25908.0
2022-03-23,42.45,42.45,42.415,42.45,7793.0
2022-03-24,42.45,42.45,42.42,42.43,3281.0
2022-03-25,42.43,42.45,42.42,42.43,33578.0
2022-03-28,42.43,42.43,42.395,42.415,7635.0
2022-03-29,42.42,42.42,42.405,42.405,1882.0
2022-03-30,42.395,42.44,42.395,42.43,16292.0
2022-03-31,42.43,42.44,42.415,42.44,3862.0
2022-04-01,42.45,42.45,42.395,42.43,11837.0
2022-04-04,42.405,42.43,42.405,42.43,10753.0
2022-04-05,42.42,42.44,42.405,42.42,15952.0
2022-04-06,42.385,42.42,42.385,42.395,71213.0
2022-04-07,42.395,42.43,42.395,42.415,3085.0
2022-04-08,42.395,42.42,42.385,42.395,41936.0
2022-04-11,42.38,42.415,42.38,42.405,27255.0
2022-04-12,42.395,42.415,42.395,42.41,12704.0
2022-04-13,42.395,42.415,42.395,42.405,5261.0
2022-04-14,42.385,42.415,42.385,42.405,21570.0
2022-04-18,42.385,42.415,42.385,42.415,11625.0
2022-04-19,42.415,42.415,42.385,42.39,6380.0
2022-04-20,42.37,42.385,42.36,42.385,10969.0
2022-04-21,42.355,42.37,42.345,42.36,14616.0
2022-04-22,42.345,42.36,42.345,42.355,3510.0
2022-04-25,42.36,42.37,42.345,42.345,21922.0
2022-04-26,42.355,42.36,42.355,42.36,39452.0
2022-04-27,42.355,42.38,42.355,42.37,8020.0
2022-04-28,42.37,42.38,42.355,42.355,16417.0
2022-04-29,42.325,42.355,42.325,42.345,5538.0
2022-05-02,42.335,42.37,42.335,42.36,3907.0
2022-05-03,42.355,42.38,42.345,42.355,23658.0
2022-05-04,42.355,42.395,42.345,42.395,13950.0
2022-05-05,42.405,42.405,42.39,42.39,25326.0
2022-05-06,42.36,42.395,42.36,42.395,41744.0
2022-05-09,42.415,42.415,42.38,42.405,16117.0
2022-05-10,42.39,42.405,42.39,42.405,26976.0
2022-05-11,42.39,42.395,42.38,42.395,10060.0
2022-05-12,42.395,42.405,42.395,42.405,8556.0
2022-05-13,42.395,42.415,42.395,42.395,7258.0
2022-05-16,42.405,42.44,42.405,42.42,15700.0
2022-05-17,42.395,42.43,42.39,42.415,5115.0
2022-05-18,42.44,42.44,42.39,42.415,4773.0
2022-05-19,42.415,42.44,42.405,42.415,17700.0
2022-05-20,42.415,42.45,42.415,42.45,17972.0
2022-05-24,42.45,42.45,42.395,42.43,8302.0
2022-05-25,42.43,42.455,42.43,42.455,8278.0
2022-05-26,42.45,42.455,42.43,42.44,6680.0
2022-05-27,42.43,42.465,42.43,42.465,6000.0
2022-05-30,42.465,42.465,42.45,42.45,10894.0
2022-05-31,42.455,42.455,42.43,42.44,11000.0
2022-06-01,42.44,42.44,42.385,42.405,4838.0
2022-06-02,42.42,42.42,42.385,42.405,9043.0
2022-06-03,42.395,42.405,42.37,42.38,16175.0
2022-06-06,42.36,42.405,42.36,42.385,4285.0
2022-06-07,42.36,42.38,42.36,42.37,4325.0
2022-06-08,42.36,42.38,42.355,42.38,12180.0
2022-06-09,42.36,42.385,42.36,42.385,10090.0
2022-06-10,42.405,42.405,42.355,42.36,14667.0
2022-06-13,42.36,42.36,42.335,42.355,10283.0
2022-06-14,42.335,42.36,42.32,42.32,16137.0
2022-06-15,42.325,42.36,42.325,42.36,93350.0
2022-06-16,42.395,42.395,42.36,42.38,32897.0
2022-06-17,42.405,42.405,42.385,42.405,36339.0
2022-06-20,42.42,42.42,42.395,42.42,8231.0
2022-06-21,42.415,42.51,42.36,42.37,33868.0
2022-06-22,42.49,42.535,42.405,42.42,133718.0
2022-06-23,42.405,42.415,42.37,42.385,15952.0
2022-06-24,42.415,42.415,42.36,42.385,7799.0
2022-06-27,42.405,42.405,42.385,42.405,6629.0
2022-06-28,42.415,42.415,42.385,42.385,14929.0
2022-06-29,42.38,42.42,42.38,42.405,40000.0
2022-06-30,42.405,42.405,42.31,42.31,14938.0
2022-07-04,42.405,42.44,42.405,42.42,6263.0
2022-07-05,42.45,42.45,42.405,42.42,5482.0
2022-07-06,42.415,42.42,42.385,42.42,374.0
2022-07-07,42.385,42.42,42.38,42.395,6499.0
2022-07-08,42.42,42.42,42.385,42.385,1504.0
2022-07-11,42.395,42.42,42.385,42.395,11295.0
2022-07-12,42.415,42.415,42.395,42.395,11690.0
2022-07-13,42.385,42.42,42.38,42.38,18621.0
2022-07-14,42.405,42.405,42.37,42.38,11410.0
2022-07-15,42.36,42.395,42.36,42.395,6975.0
2022-07-18,42.405,42.42,42.385,42.385,21590.0
2022-07-19,42.38,42.395,42.38,42.38,8659.0
2022-07-20,42.415,42.415,42.37,42.37,3760.0
2022-07-21,42.37,42.415,42.37,42.405,4891.0
2022-07-22,42.395,42.43,42.395,42.415,9453.0
2022-07-25,42.415,42.44,42.415,42.42,11082.0
2022-07-26,42.45,42.45,42.415,42.415,6425.0
2022-07-27,42.44,42.44,42.415,42.43,3800.0
2022-07-28,42.44,42.455,42.43,42.44,50498.0
2022-07-29,42.44,42.465,42.44,42.44,317519.0
2022-08-02,42.45,42.475,42.44,42.455,14301.0
2022-08-03,42.45,42.455,42.42,42.43,4262.0
2022-08-04,42.455,42.455,42.44,42.44,198009.0
2022-08-05,42.465,42.465,42.44,42.45,16901.0
2022-08-08,42.45,42.475,42.45,42.45,12406.0
2022-08-09,42.49,42.49,42.45,42.45,2813.0
2022-08-10,42.455,42.5,42.455,42.485,6710.0
2022-08-11,42.465,42.5,42.465,42.485,8525.0
2022-08-12,42.45,42.465,42.45,42.465,4242.0
2022-08-15,42.5,42.51,42.485,42.49,14903.0
2022-08-16,42.465,42.49,42.465,42.49,5577.0
2022-08-17,42.49,42.49,42.465,42.465,17554.0
2022-08-18,42.5,42.5,42.475,42.475,8464.0
2022-08-19,42.465,42.5,42.465,42.5,11145.0
2022-08-22,42.475,42.5,42.475,42.475,5515.0
2022-08-23,42.51,42.51,42.475,42.5,13558.0
2022-08-24,42.475,42.51,42.475,42.5,4371.0
2022-08-25,42.525,42.525,42.51,42.51,13252.0
2022-08-26,42.5,42.51,42.49,42.49,3719.0
2022-08-29,42.52,42.52,42.485,42.485,18761.0
2022-08-30,42.475,42.51,42.475,42.49,10695.0
2022-08-31,42.52,42.52,42.5,42.5,6317.0
2022-09-01,42.485,42.52,42.485,42.52,17452.0
2022-09-02,42.5,42.535,42.5,42.52,8226.0
2022-09-06,42.49,42.545,42.49,42.52,26138.0
2022-09-07,42.51,42.545,42.51,42.52,7759.0
2022-09-08,42.555,42.555,42.525,42.525,13981.0
2022-09-09,42.525,42.535,42.525,42.535,11604.0
2022-09-12,42.525,42.545,42.525,42.545,16521.0
2022-09-13,42.56,42.56,42.52,42.52,30860.0
2022-09-14,42.545,42.545,42.52,42.52,8984.0
2022-09-15,42.51,42.545,42.51,42.545,6993.0
2022-09-16,42.57,42.57,42.525,42.555,9710.0
2022-09-19,42.52,42.555,42.52,42.555,4372.0
2022-09-20,42.57,42.57,42.535,42.57,24196.0
2022-09-21,42.59,42.59,42.555,42.57,21985.0
2022-09-22,42.58,42.595,42.535,42.56,20226.0
2022-09-23,42.58,42.595,42.56,42.59,54160.0
2022-09-26,42.545,42.595,42.545,42.58,23965.0
2022-09-27,42.56,42.58,42.56,42.57,23836.0
2022-09-28,42.56,42.595,42.56,42.58,40739.0
2022-09-29,42.56,42.595,42.535,42.535,29472.0
2022-09-30,42.545,42.595,42.535,42.57,3684.0
2022-10-03,42.58,42.625,42.58,42.59,9360.0
2022-10-04,42.595,42.63,42.595,42.605,30307.0
2022-10-05,42.63,42.63,42.59,42.615,33703.0
2022-10-06,42.58,42.615,42.58,42.615,13945.0
2022-10-07,42.595,42.615,42.595,42.615,4418.0
2022-10-11,42.59,42.615,42.59,42.595,9258.0
2022-10-12,42.595,42.615,42.58,42.605,5616.0
2022-10-13,42.545,42.625,42.545,42.625,24000.0
2022-10-14,42.66,42.66,42.595,42.625,25830.0
2022-10-17,42.64,42.64,42.615,42.63,9394.0
2022-10-18,42.64,42.65,42.615,42.63,3059.0
2022-10-19,42.63,42.64,42.615,42.625,31902.0
2022-10-20,42.615,42.63,42.595,42.595,8650.0
2022-10-21,42.57,42.64,42.57,42.63,11146.0
2022-10-24,42.65,42.65,42.63,42.65,20879.0
2022-10-25,42.65,42.66,42.63,42.64,6902.0
2022-10-26,42.625,42.695,42.625,42.695,22940.0
2022-10-27,42.685,42.71,42.675,42.7,7960.0
2022-10-28,42.7,42.71,42.675,42.7,15414.0
2022-10-31,42.71,42.71,42.675,42.675,12091.0
2022-11-01,42.675,42.71,42.56,42.675,30514.0
2022-11-02,42.71,42.71,42.675,42.675,43431.0
2022-11-03,42.71,42.71,42.685,42.7,42891.0
2022-11-04,42.695,42.695,42.665,42.685,9510.0
2022-11-07,42.685,42.71,42.675,42.675,8933.0
2022-11-08,42.685,42.695,42.675,42.685,18453.0
2022-11-09,42.71,42.71,42.695,42.695,17040.0
2022-11-10,42.735,42.77,42.735,42.77,24995.0
2022-11-11,42.72,42.8,42.72,42.77,4420.0
2022-11-14,42.78,42.78,42.735,42.735,13393.0
2022-11-15,42.745,42.79,42.745,42.77,39877.0
2022-11-16,42.755,42.77,42.745,42.77,20654.0
2022-11-17,42.77,42.77,42.735,42.77,10337.0
2022-11-18,42.735,42.77,42.735,42.765,17535.0
2022-11-21,42.765,42.78,42.755,42.77,255382.0
2022-11-22,42.765,42.79,42.765,42.79,34416.0
2022-11-23,42.77,42.8,42.77,42.77,33653.0
2022-11-24,42.8,42.815,42.8,42.8,10356.0
2022-11-25,42.8,42.835,42.8,42.805,23518.0
2022-11-28,42.835,42.845,42.8,42.8,306688.0
2022-11-29,42.815,42.85,42.815,42.825,12459.0
2022-11-30,42.845,42.86,42.815,42.845,11701.0
2022-12-01,42.87,42.885,42.86,42.87,73087.0
2022-12-02,42.845,42.915,42.845,42.915,25126.0
2022-12-05,42.895,42.895,42.88,42.895,10421.0
2022-12-06,42.895,42.915,42.88,42.905,5789.0
2022-12-07,42.905,42.905,42.885,42.895,15015.0
2022-12-08,42.895,42.915,42.895,42.915,22510.0
2022-12-09,42.92,42.92,42.895,42.92,38115.0
2022-12-12,42.895,42.92,42.895,42.905,20993.0
2022-12-13,42.975,42.975,42.915,42.94,14152.0
2022-12-14,42.93,42.955,42.93,42.94,30167.0
2022-12-15,42.94,42.955,42.94,42.955,14826.0
2022-12-16,42.955,42.965,42.95,42.965,18240.0
2022-12-19,42.965,42.975,42.93,42.945,16347.0
2022-12-20,42.94,42.965,42.93,42.95,33150.0
2022-12-21,42.975,42.975,42.94,42.955,32184.0
2022-12-22,42.955,42.965,42.94,42.965,27583.0
2022-12-23,42.975,42.995,42.965,42.985,17296.0
2022-12-28,43.0,43.0,42.965,42.975,21009.0
2022-12-29,42.965,42.995,42.965,42.975,3665.0
2022-12-30,43.0,43.0,42.965,43.0,9398.0
2023-01-03,42.995,43.03,42.995,43.01,44683.0
2023-01-04,42.995,43.03,42.995,43.03,11571.0
2023-01-05,43.02,43.03,43.01,43.03,13841.0
2023-01-06,43.035,43.055,43.03,43.055,14929.0
2023-01-09,43.035,43.055,43.035,43.045,18965.0
2023-01-10,43.035,43.065,43.035,43.045,10318.0
2023-01-11,43.09,43.09,43.055,43.07,12190.0
2023-01-12,43.11,43.11,43.07,43.07,39177.0
2023-01-13,43.08,43.1,43.08,43.08,7453.0
2023-01-16,43.115,43.115,43.08,43.1,19620.0
2023-01-17,43.1,43.115,43.1,43.11,35644.0
2023-01-18,43.1,43.145,43.1,43.11,24206.0
2023-01-19,43.11,43.135,43.11,43.125,11470.0
2023-01-20,43.125,43.135,43.115,43.135,42110.0
2023-01-23,43.15,43.15,43.125,43.145,21763.0
2023-01-24,43.135,43.16,43.135,43.16,27819.0
2023-01-25,43.135,43.17,43.135,43.15,29298.0
2023-01-26,43.19,43.19,43.15,43.16,50071.0
2023-01-27,43.18,43.19,43.16,43.19,26891.0
2023-01-30,43.18,43.195,43.18,43.18,23503.0
2023-01-31,43.18,43.205,43.18,43.19,34550.0
2023-02-01,43.195,43.225,43.195,43.205,78236.0
2023-02-02,43.215,43.24,43.215,43.23,8516.0
2023-02-03,43.24,43.24,43.225,43.24,40795.0
2023-02-06,43.24,43.24,43.215,43.24,17113.0
2023-02-07,43.25,43.25,43.225,43.23,29962.0
2023-02-08,43.24,43.26,43.24,43.26,6396.0
2023-02-09,43.285,43.285,43.25,43.25,18456.0
2023-02-10,43.24,43.26,43.24,43.24,24300.0
2023-02-13,43.26,43.285,43.26,43.275,51375.0
2023-02-14,43.265,43.305,43.265,43.265,20356.0
2023-02-15,43.285,43.285,43.265,43.285,21700.0
2023-02-16,43.275,43.305,43.275,43.275,4863.0
2023-02-17,43.295,43.34,43.295,43.34,52841.0
2023-02-21,43.345,43.345,43.31,43.32,17195.0
2023-02-22,43.34,43.34,43.305,43.34,22522.0
2023-02-23,43.31,43.34,43.31,43.34,38910.0
2023-02-24,43.365,43.365,43.32,43.355,48286.0
2023-02-27,43.33,43.355,43.33,43.355,17628.0
2023-02-28,43.34,43.385,43.34,43.385,9623.0
2023-03-01,43.385,43.385,43.365,43.385,8764.0
2023-03-02,43.385,43.4,43.365,43.385,25490.0
2023-03-03,43.375,43.42,43.375,43.42,18500.0
2023-03-06,43.41,43.42,43.4,43.41,13653.0
2023-03-07,43.43,43.43,43.39,43.41,20001.0
2023-03-08,43.39,43.43,43.39,43.42,33619.0
2023-03-09,43.4,43.445,43.4,43.43,7183.0
2023-03-10,43.41,43.445,43.41,43.43,17940.0
2023-03-13,43.515,43.515,43.465,43.49,43132.0
2023-03-14,43.445,43.48,43.42,43.455,28945.0
2023-03-15,43.515,43.515,43.455,43.455,13669.0
2023-03-16,43.51,43.51,43.435,43.455,19612.0
2023-03-17,43.47,43.48,43.455,43.48,4753.0
2023-03-20,43.49,43.49,43.435,43.455,24394.0
2023-03-21,43.48,43.48,43.435,43.435,22608.0
2023-03-22,43.445,43.49,43.445,43.48,3100.0
2023-03-23,43.525,43.525,43.48,43.49,13844.0
2023-03-24,43.51,43.515,43.48,43.48,17568.0
2023-03-27,43.515,43.515,43.47,43.47,26809.0
2023-03-28,43.47,43.5,43.465,43.5,24500.0
2023-03-29,43.5,43.51,43.47,43.49,26551.0
2023-03-30,43.5,43.515,43.49,43.5,27620.0
2023-03-31,43.525,43.525,43.51,43.525,22298.0
2023-04-03,43.545,43.545,43.515,43.535,12237.0
2023-04-04,43.555,43.57,43.545,43.545,24939.0
2023-04-05,43.56,43.58,43.555,43.555,42850.0
2023-04-06,43.57,43.57,43.555,43.56,10738.0
2023-04-10,43.57,43.58,43.555,43.555,14045.0
2023-04-11,43.56,43.58,43.555,43.57,19532.0
2023-04-12,43.605,43.605,43.56,43.56,17815.0
2023-04-13,43.59,43.615,43.58,43.58,12771.0
2023-04-14,43.615,43.615,43.6,43.6,15509.0
2023-04-17,43.625,43.625,43.6,43.615,12827.0
2023-04-18,43.635,43.635,43.605,43.625,48078.0
2023-04-19,43.635,43.635,43.605,43.625,30597.0
2023-04-20,43.605,43.645,43.605,43.635,4165.0
2023-04-21,43.67,43.67,43.645,43.66,3406.0
2023-04-24,43.68,43.68,43.65,43.65,7213.0
2023-04-25,43.67,43.685,43.66,43.66,25152.0
2023-04-26,43.695,43.695,43.67,43.67,21921.0
2023-04-27,43.695,43.695,43.67,43.67,58013.0
2023-04-28,43.68,43.715,43.68,43.695,35759.0
2023-05-01,43.715,43.715,43.685,43.695,23970.0
2023-05-02,43.715,43.725,43.685,43.725,8605.0
2023-05-03,43.73,43.73,43.705,43.73,20105.0
2023-05-04,43.725,43.75,43.725,43.73,30470.0
2023-05-05,43.75,43.75,43.725,43.74,8015.0
2023-05-08,43.725,43.75,43.725,43.73,40597.0
2023-05-09,43.73,43.76,43.73,43.74,17509.0
2023-05-10,43.76,43.76,43.74,43.75,13335.0
2023-05-11,43.785,43.795,43.76,43.77,7518.0
2023-05-12,43.795,43.795,43.77,43.785,6243.0
2023-05-15,43.77,43.785,43.77,43.775,7023.0
2023-05-16,43.775,43.785,43.77,43.785,40100.0
2023-05-17,43.77,43.785,43.76,43.775,17171.0
2023-05-18,43.77,43.785,43.77,43.785,12120.0
2023-05-19,43.795,43.82,43.785,43.815,24029.0
2023-05-23,43.83,43.83,43.805,43.805,14798.0
2023-05-24,43.75,43.815,43.73,43.815,64843.0
2023-05-25,43.795,43.82,43.795,43.805,12001.0
2023-05-26,43.805,43.82,43.805,43.82,10720.0
2023-05-29,43.84,43.84,43.815,43.82,30066.0
2023-05-30,43.86,43.86,43.83,43.84,16584.0
2023-05-31,43.865,43.865,43.85,43.85,25660.0
2023-06-01,43.86,43.875,43.86,43.865,20247.0
2023-06-02,43.85,43.875,43.85,43.875,41111.0
2023-06-05,43.885,43.885,43.86,43.865,15702.0
2023-06-06,43.865,43.875,43.86,43.865,11866.0
2023-06-07,43.895,43.895,43.85,43.85,25229.0
2023-06-08,43.865,43.875,43.86,43.865,18480.0
2023-06-09,43.865,43.905,43.865,43.905,35039.0
2023-06-12,43.905,43.92,43.895,43.905,29641.0
2023-06-13,43.94,43.94,43.895,43.895,13906.0
2023-06-14,43.92,43.92,43.905,43.92,20750.0
2023-06-15,43.905,43.93,43.905,43.92,8693.0
2023-06-16,43.915,43.95,43.915,43.93,7550.0
2023-06-19,43.93,43.96,43.93,43.95,15646.0
2023-06-20,43.93,43.96,43.93,43.93,24402.0
2023-06-21,43.94,43.95,43.93,43.93,7254.0
2023-06-22,43.93,43.975,43.92,43.945,6435.0
2023-06-23,43.93,43.985,43.93,43.975,15293.0
2023-06-26,43.995,43.995,43.975,43.995,8421.0
2023-06-27,43.965,44.01,43.965,44.005,29748.0
2023-06-28,44.04,44.04,44.01,44.02,27357.0
2023-06-29,44.04,44.04,43.995,44.01,11861.0
2023-06-30,44.04,44.055,43.995,44.055,16431.0
2023-07-04,44.04,44.04,44.005,44.04,10171.0
2023-07-05,44.05,44.05,44.02,44.025,11931.0
2023-07-06,44.04,44.05,44.02,44.05,40402.0
2023-07-07,44.03,44.055,44.02,44.05,8866.0
2023-07-10,44.05,44.065,44.05,44.055,16894.0
2023-07-11,44.065,44.065,44.05,44.05,21086.0
2023-07-12,44.065,44.105,44.065,44.075,21945.0
2023-07-13,44.095,44.105,44.095,44.105,29320.0
2023-07-14,44.105,44.11,44.095,44.105,15403.0
2023-07-17,44.13,44.13,44.095,44.095,10563.0
2023-07-18,44.105,44.13,44.105,44.11,11633.0
2023-07-19,44.15,44.15,44.11,44.12,22377.0
2023-07-20,44.13,44.13,44.095,44.105,26651.0
2023-07-21,44.12,44.14,44.11,44.13,13872.0
2023-07-24,44.13,44.15,44.12,44.13,13240.0
2023-07-25,44.11,44.15,44.11,44.13,29114.0
2023-07-26,44.14,44.175,44.14,44.15,24510.0
2023-07-27,44.175,44.175,44.15,44.15,19791.0
2023-07-28,44.2,44.2,44.15,44.175,12932.0
2023-07-31,44.175,44.21,44.175,44.195,29240.0
2023-08-01,44.22,44.22,44.185,44.195,8002.0
2023-08-02,44.2,44.21,44.195,44.21,9167.0
2023-08-03,44.24,44.24,44.21,44.21,14806.0
2023-08-04,44.23,44.25,44.195,44.195,44388.0
2023-08-08,44.24,44.285,44.24,44.255,13432.0
2023-08-09,44.255,44.275,44.25,44.265,19328.0
2023-08-10,44.265,44.275,44.25,44.25,10404.0
2023-08-11,44.285,44.285,44.255,44.265,15045.0
2023-08-14,44.25,44.275,44.25,44.265,9684.0
2023-08-15,44.275,44.275,44.25,44.25,27449.0
2023-08-16,44.275,44.285,44.265,44.285,30126.0
2023-08-17,44.305,44.305,44.275,44.295,18453.0
2023-08-18,44.31,44.31,44.275,44.305,8388.0
2023-08-21,44.32,44.32,44.285,44.31,7810.0
2023-08-22,44.285,44.31,44.285,44.305,13183.0
2023-08-23,44.32,44.33,44.305,44.32,19095.0
2023-08-24,44.31,44.33,44.31,44.32,20613.0
2023-08-25,44.32,44.34,44.32,44.32,8010.0
2023-08-28,44.34,44.355,44.33,44.34,10670.0
2023-08-29,44.355,44.375,44.355,44.365,22632.0
2023-08-30,44.365,44.385,44.365,44.365,18759.0
2023-08-31,44.395,44.405,44.375,44.375,14488.0
2023-09-01,44.405,44.45,44.405,44.45,6963.0
2023-09-05,44.41,44.43,44.405,44.41,25563.0
2023-09-06,44.42,44.44,44.41,44.41,26568.0
2023-09-07,44.43,44.45,44.42,44.43,24673.0
2023-09-08,44.43,44.45,44.43,44.44,55478.0
2023-09-11,44.44,44.45,44.43,44.44,37531.0
2023-09-12,44.43,44.46,44.43,44.44,13569.0
2023-09-13,44.44,44.465,44.44,44.465,7345.0
2023-09-14,44.46,44.485,44.46,44.475,9675.0
2023-09-15,44.465,44.495,44.465,44.495,6689.0
2023-09-18,44.495,44.495,44.475,44.495,12071.0
2023-09-19,44.465,44.505,44.465,44.485,27327.0
2023-09-20,44.475,44.495,44.475,44.495,32546.0
2023-09-21,44.505,44.505,44.495,44.505,142286.0
2023-09-22,44.515,44.53,44.515,44.53,54803.0
2023-09-25,44.52,44.55,44.52,44.53,36514.0
2023-09-26,44.53,44.55,44.53,44.54,26553.0
2023-09-27,44.565,44.565,44.54,44.55,39965.0
2023-09-28,44.575,44.575,44.56,44.565,40261.0
2023-09-29,44.575,44.615,44.575,44.615,25896.0
2023-10-02,44.605,44.615,44.595,44.595,11941.0
2023-10-03,44.605,44.605,44.565,44.595,38619.0
2023-10-04,44.585,44.615,44.585,44.595,22524.0
2023-10-05,44.63,44.63,44.615,44.625,24904.0
2023-10-06,44.63,44.66,44.615,44.615,18409.0
2023-10-10,44.625,44.67,44.625,44.65,32829.0
2023-10-11,44.67,44.67,44.64,44.67,20156.0
2023-10-12,44.65,44.68,44.64,44.68,26955.0
2023-10-13,44.68,44.685,44.65,44.655,12838.0
2023-10-16,44.66,44.68,44.66,44.66,23674.0
2023-10-17,44.685,44.695,44.66,44.68,25989.0
2023-10-18,44.695,44.695,44.66,44.67,20628.0
2023-10-19,44.715,44.725,44.685,44.725,13126.0
2023-10-20,44.735,44.735,44.725,44.735,23820.0
2023-10-23,44.715,44.75,44.715,44.75,27996.0
2023-10-24,44.75,44.76,44.735,44.75,33708.0
2023-10-25,44.76,44.77,44.735,44.77,30861.0
2023-10-26,44.78,44.79,44.76,44.78,50673.0
2023-10-27,44.795,44.805,44.78,44.805,204973.0
2023-10-30,44.815,44.815,44.79,44.805,29070.0
2023-10-31,44.815,44.815,44.79,44.805,23931.0
2023-11-01,44.795,44.815,44.795,44.815,38177.0
2023-11-02,44.825,44.845,44.815,44.835,25636.0
2023-11-03,44.87,44.87,44.845,44.86,42980.0
2023-11-06,44.88,44.88,44.85,44.88,54722.0
2023-11-07,44.89,44.89,44.85,44.85,28387.0
2023-11-08,44.89,44.89,44.86,44.86,56490.0
2023-11-09,44.88,44.89,44.87,44.88,27997.0
2023-11-10,44.915,44.915,44.88,44.9,13884.0
2023-11-13,44.955,44.955,44.88,44.89,23629.0
2023-11-14,44.935,44.935,44.905,44.915,21351.0
2023-11-15,44.915,44.925,44.905,44.92,59651.0
2023-11-16,44.935,44.965,44.935,44.945,66176.0
2023-11-17,44.965,44.97,44.945,44.97,21840.0
2023-11-20,44.955,44.99,44.955,44.97,22943.0
2023-11-21,45.0,45.0,44.97,44.98,41255.0
2023-11-22,44.99,44.99,44.98,44.98,25631.0
2023-11-23,45.01,45.01,44.98,45.0,15626.0
2023-11-24,45.02,45.02,44.98,44.99,20484.0
2023-11-27,45.01,45.025,45.0,45.02,11035.0
2023-11-28,45.045,45.045,45.025,45.04,27514.0
2023-11-29,45.075,45.075,45.045,45.045,33045.0
2023-11-30,45.09,45.09,45.055,45.055,62793.0
2023-12-01,45.065,45.1,45.065,45.1,45833.0
2023-12-04,45.11,45.12,45.09,45.1,42456.0
2023-12-05,45.12,45.12,45.09,45.09,22912.0
2023-12-06,45.11,45.13,45.1,45.11,28560.0
2023-12-07,45.11,45.14,45.11,45.12,36631.0
2023-12-08,45.15,45.15,45.13,45.14,11201.0
2023-12-11,45.15,45.15,45.13,45.14,36521.0
2023-12-12,45.165,45.165,45.12,45.13,67799.0
2023-12-13,45.155,45.155,45.13,45.13,74594.0
2023-12-14,45.175,45.195,45.175,45.175,49152.0
2023-12-15,45.175,45.21,45.175,45.21,30748.0
2023-12-18,45.205,45.205,45.185,45.195,39702.0
2023-12-19,45.205,45.205,45.185,45.205,20400.0
2023-12-20,45.22,45.22,45.195,45.195,349420.0
2023-12-21,45.22,45.24,45.195,45.205,86448.0
2023-12-22,45.21,45.27,45.21,45.27,29637.0
2023-12-27,45.27,45.295,45.21,45.27,29185.0
2023-12-28,45.27,45.27,45.26,45.27,9371.0
2023-12-29,45.275,45.325,45.275,45.315,17532.0
2024-01-02,45.275,45.285,45.275,45.275,42783.0
2024-01-03,45.285,45.295,45.27,45.295,33802.0
2024-01-04,45.285,45.295,45.275,45.295,23723.0
2024-01-05,45.295,45.315,45.295,45.315,30830.0
2024-01-08,45.295,45.335,45.295,45.325,27641.0
2024-01-09,45.315,45.335,45.315,45.335,16380.0
2024-01-10,45.335,45.35,45.325,45.325,22453.0
2024-01-11,45.36,45.36,45.335,45.34,61907.0
2024-01-12,45.35,45.38,45.35,45.37,30197.0
2024-01-15,45.39,45.405,45.37,45.39,34313.0
2024-01-16,45.38,45.4,45.38,45.39,22826.0
2024-01-17,45.4,45.4,45.37,45.39,29613.0
2024-01-18,45.4,45.4,45.39,45.4,40313.0
2024-01-19,45.415,45.415,45.4,45.4,63366.0
2024-01-22,45.425,45.435,45.4,45.415,21844.0
2024-01-23,45.4,45.435,45.4,45.43,11626.0
2024-01-24,45.415,45.465,45.415,45.415,37699.0
2024-01-25,45.445,45.465,45.445,45.465,20322.0
2024-01-26,45.47,45.47,45.445,45.455,48491.0
2024-01-29,45.47,45.48,45.465,45.47,70767.0
2024-01-30,45.47,45.49,45.465,45.47,30514.0
2024-01-31,45.47,45.5,45.465,45.49,29757.0
2024-02-01,45.48,45.5,45.48,45.5,33850.0
2024-02-02,45.5,45.5,45.49,45.5,43826.0
2024-02-05,45.51,45.53,45.49,45.52,45611.0
2024-02-06,45.51,45.53,45.5,45.53,35311.0
2024-02-07,45.53,45.54,45.51,45.53,9803.0
2024-02-08,45.53,45.545,45.53,45.54,47956.0
2024-02-09,45.545,45.575,45.545,45.555,47009.0
2024-02-12,45.565,45.565,45.545,45.565,19870.0
2024-02-13,45.585,45.585,45.555,45.565,24954.0
2024-02-14,45.605,45.605,45.555,45.58,23763.0
2024-02-15,45.605,45.61,45.585,45.61,14636.0
2024-02-16,45.595,45.68,45.585,45.67,35548.0
2024-02-20,45.605,45.66,45.605,45.65,47014.0
2024-02-21,45.64,45.65,45.63,45.63,20219.0
2024-02-22,45.63,45.66,45.63,45.65,17155.0
2024-02-23,45.65,45.67,45.64,45.65,56470.0
2024-02-26,45.685,45.685,45.65,45.67,60910.0
2024-02-27,45.68,45.695,45.66,45.685,117742.0
2024-02-28,45.685,45.695,45.67,45.67,72398.0
2024-02-29,45.695,45.715,45.685,45.695,20526.0
2024-03-01,45.715,45.735,45.685,45.725,55129.0
2024-03-04,45.725,45.735,45.725,45.725,23919.0
2024-03-05,45.725,45.735,45.725,45.725,15640.0
2024-03-06,45.735,45.745,45.725,45.745,22019.0
2024-03-07,45.745,45.76,45.735,45.745,39306.0
2024-03-08,45.76,45.76,45.745,45.76,36165.0
2024-03-11,45.76,45.77,45.745,45.76,22622.0
2024-03-12,45.755,45.77,45.745,45.755,44338.0
2024-03-13,45.76,45.78,45.76,45.77,34228.0
2024-03-14,45.79,45.79,45.76,45.78,36379.0
2024-03-15,45.81,45.81,45.76,45.79,31595.0
2024-03-18,45.82,45.82,45.79,45.81,36562.0
2024-03-19,45.81,45.82,45.8,45.81,43662.0
2024-03-20,45.81,45.835,45.81,45.83,33877.0
2024-03-21,45.82,45.845,45.82,45.83,46911.0
2024-03-22,45.845,45.855,45.835,45.855,56745.0
2024-03-25,45.855,45.865,45.845,45.865,30421.0
2024-03-26,45.865,45.865,45.845,45.855,47317.0
2024-03-27,45.865,45.875,45.855,45.875,82651.0
2024-03-28,45.91,45.91,45.875,45.905,44439.0
2024-04-01,45.92,45.92,45.885,45.885,45727.0
2024-04-02,45.895,45.895,45.885,45.895,39521.0
2024-04-03,45.94,45.94,45.885,45.905,78420.0
2024-04-04,45.905,45.92,45.905,45.92,24924.0
2024-04-05,45.93,45.94,45.93,45.935,8675.0
2024-04-08,45.93,45.94,45.93,45.93,16688.0
2024-04-09,45.93,45.96,45.93,45.96,90700.0
2024-04-10,45.96,45.96,45.94,45.95,35961.0
2024-04-11,45.96,45.97,45.95,45.96,32788.0
2024-04-12,45.97,45.99,45.97,45.98,15480.0
2024-04-15,45.99,46.015,45.99,45.99,13435.0
2024-04-16,45.99,46.005,45.98,45.995,27942.0
2024-04-17,45.995,46.015,45.99,46.005,18998.0
2024-04-18,46.025,46.025,46.005,46.015,19678.0
2024-04-19,46.025,46.035,46.025,46.025,33530.0
2024-04-22,46.035,46.035,46.025,46.025,10776.0
2024-04-23,46.035,46.055,46.035,46.035,19283.0
2024-04-24,46.035,46.055,46.035,46.045,14464.0
2024-04-25,46.055,46.055,46.045,46.055,42441.0
2024-04-26,46.07,46.07,46.065,46.065,51889.0
2024-04-29,46.08,46.09,46.07,46.07,15630.0
2024-04-30,46.09,46.09,46.07,46.08,15615.0
2024-05-01,46.09,46.1,46.08,46.09,12705.0
2024-05-02,46.1,46.11,46.09,46.1,39517.0
2024-05-03,46.12,46.13,46.11,46.13,30840.0
2024-05-06,46.14,46.14,46.13,46.14,9972.0
2024-05-07,46.14,46.14,46.13,46.13,14261.0
2024-05-08,46.15,46.15,46.14,46.15,25450.0
2024-05-09,46.16,46.16,46.15,46.15,23832.0
2024-05-10,46.16,46.175,46.16,46.165,21804.0
2024-05-13,46.16,46.175,46.16,46.16,64313.0
2024-05-14,46.165,46.185,46.165,46.175,11324.0
2024-05-15,46.185,46.195,46.175,46.185,22490.0
2024-05-16,46.205,46.205,46.195,46.195,9807.0
2024-05-17,46.215,46.235,46.205,46.235,22563.0
2024-05-21,46.215,46.225,46.215,46.225,34621.0
2024-05-22,46.225,46.235,46.225,46.235,11562.0
2024-05-23,46.245,46.25,46.235,46.245,18260.0
2024-05-24,46.25,46.26,46.25,46.25,4711.0
2024-05-27,46.27,46.27,46.25,46.25,25364.0
2024-05-28,46.25,46.27,46.25,46.25,14684.0
2024-05-29,46.26,46.27,46.25,46.26,71368.0
2024-05-30,46.28,46.28,46.27,46.28,55260.0
2024-05-31,46.3,46.31,46.27,46.3,79679.0
2024-06-03,46.31,46.32,46.29,46.32,39694.0
2024-06-04,46.33,46.34,46.32,46.33,88687.0
2024-06-05,46.32,46.34,46.32,46.34,158003.0
2024-06-06,46.34,46.355,46.34,46.355,20607.0
2024-06-07,46.355,46.365,46.345,46.365,34374.0
2024-06-10,46.355,46.375,46.355,46.365,13358.0
2024-06-11,46.385,46.385,46.365,46.365,119159.0
2024-06-12,46.375,46.395,46.375,46.395,28474.0
2024-06-13,46.405,46.405,46.385,46.395,34850.0
2024-06-14,46.405,46.415,46.405,46.415,32200.0
2024-06-17,46.415,46.43,46.405,46.43,58022.0
2024-06-18,46.415,46.43,46.415,46.415,15091.0
2024-06-19,46.44,46.44,46.425,46.44,28247.0
2024-06-20,46.425,46.45,46.425,46.44,57582.0
2024-06-21,46.45,46.45,46.44,46.45,51103.0
2024-06-24,46.44,46.46,46.44,46.45,31115.0
2024-06-25,46.47,46.47,46.44,46.45,51010.0
2024-06-26,46.47,46.47,46.445,46.46,75702.0
2024-06-27,46.47,46.47,46.46,46.46,107430.0
2024-06-28,46.49,46.5,46.48,46.5,35700.0
2024-07-02,46.49,46.5,46.49,46.49,11871.0
2024-07-03,46.49,46.51,46.49,46.51,20662.0
2024-07-04,46.52,46.52,46.5,46.52,20295.0
2024-07-05,46.52,46.535,46.52,46.535,36654.0
2024-07-08,46.555,46.555,46.535,46.555,15178.0
2024-07-09,46.555,46.565,46.545,46.555,19729.0
2024-07-10,46.575,46.575,46.555,46.565,23149.0
2024-07-11,46.565,46.575,46.565,46.575,18868.0
2024-07-12,46.595,46.605,46.585,46.595,22605.0
2024-07-15,46.615,46.615,46.595,46.615,31456.0
2024-07-16,46.615,46.625,46.615,46.615,33999.0
2024-07-17,46.615,46.635,46.615,46.635,23162.0
2024-07-18,46.635,46.635,46.625,46.635,41470.0
2024-07-19,46.64,46.65,46.605,46.64,27460.0
2024-07-22,46.65,46.65,46.635,46.65,30034.0
2024-07-23,46.64,46.66,46.64,46.66,15166.0
2024-07-24,46.67,46.67,46.65,46.67,15281.0
2024-07-25,46.67,46.68,46.67,46.67,39162.0
2024-07-26,46.7,46.71,46.68,46.69,64859.0
2024-07-29,46.7,46.72,46.7,46.7,58312.0
2024-07-30,46.73,46.745,46.71,46.745,102800.0
2024-07-31,46.73,46.755,46.73,46.755,43452.0
2024-08-01,46.755,46.77,46.745,46.765,35896.0
2024-08-02,46.785,46.805,46.785,46.805,43543.0
2024-08-06,46.785,46.805,46.785,46.795,38983.0
2024-08-07,46.795,46.805,46.785,46.805,27321.0
2024-08-08,46.795,46.805,46.785,46.805,28888.0
2024-08-09,46.805,46.825,46.8,46.825,34782.0
2024-08-12,46.805,46.835,46.805,46.835,52471.0
2024-08-13,46.835,46.855,46.815,46.845,41215.0
2024-08-14,46.835,46.855,46.835,46.845,21686.0
2024-08-15,46.845,46.855,46.825,46.845,34062.0
2024-08-16,46.845,46.87,46.845,46.87,31521.0
2024-08-19,46.87,46.87,46.86,46.87,32040.0
2024-08-20,46.88,46.88,46.86,46.88,38582.0
2024-08-21,46.89,46.89,46.88,46.89,25134.0
2024-08-22,46.89,46.9,46.86,46.89,52858.0
2024-08-23,46.89,46.92,46.89,46.91,64316.0
2024-08-26,46.91,46.93,46.91,46.93,29294.0
2024-08-27,46.93,46.93,46.91,46.91,23034.0
2024-08-28,46.93,46.93,46.9,46.91,68186.0
2024-08-29,46.93,46.94,46.92,46.94,87663.0
2024-08-30,46.95,46.96,46.94,46.96,43510.0
2024-09-03,46.96,46.97,46.95,46.97,28749.0
2024-09-04,46.985,46.985,46.97,46.985,51772.0
2024-09-05,47.005,47.005,46.985,46.995,47779.0
2024-09-06,46.995,47.025,46.995,47.015,37189.0
2024-09-09,47.035,47.035,47.015,47.015,49699.0
2024-09-10,47.035,47.035,47.025,47.025,59235.0
2024-09-11,47.035,47.045,47.035,47.035,33070.0
2024-09-12,47.035,47.045,47.035,47.045,41925.0
2024-09-13,47.065,47.075,47.045,47.065,95603.0
2024-09-16,47.085,47.085,47.075,47.085,35434.0
2024-09-17,47.095,47.095,47.085,47.085,26965.0
2024-09-18,47.085,47.095,47.085,47.095,27121.0
2024-09-19,47.075,47.12,47.075,47.1,56076.0
2024-09-20,47.13,47.13,47.11,47.12,45978.0
2024-09-23,47.11,47.12,47.11,47.12,31392.0
2024-09-24,47.14,47.14,47.12,47.13,34987.0
2024-09-25,47.13,47.14,47.13,47.13,32154.0
2024-09-26,47.14,47.14,47.13,47.13,110678.0
2024-09-27,47.155,47.185,47.145,47.185,145970.0
2024-09-30,47.175,47.215,47.165,47.215,21713.0
2024-10-01,47.185,47.185,47.155,47.175,59111.0
2024-10-02,47.185,47.185,47.155,47.175,68714.0
2024-10-03,47.175,47.185,47.155,47.165,41904.0
2024-10-04,47.185,47.185,47.155,47.165,57793.0
2024-10-07,47.165,47.175,47.165,47.165,37251.0
2024-10-08,47.175,47.175,47.165,47.175,41706.0
2024-10-09,47.175,47.185,47.175,47.185,43808.0
2024-10-10,47.215,47.215,47.195,47.205,21462.0
2024-10-11,47.225,47.25,47.225,47.25,73487.0
2024-10-15,47.25,47.26,47.24,47.25,33288.0
2024-10-16,47.26,47.27,47.25,47.27,33302.0
2024-10-17,47.26,47.27,47.26,47.27,28454.0
2024-10-18,47.29,47.29,47.27,47.29,74415.0
2024-10-21,47.3,47.32,47.28,47.29,39204.0
2024-10-22,47.29,47.3,47.29,47.3,52829.0
2024-10-23,47.3,47.31,47.29,47.3,46815.0
2024-10-24,47.3,47.32,47.3,47.31,38867.0
2024-10-25,47.31,47.33,47.31,47.33,39093.0
2024-10-28,47.33,47.34,47.33,47.33,46804.0
2024-10-29,47.34,47.35,47.32,47.33,104793.0
2024-10-30,47.345,47.355,47.335,47.355,71754.0
2024-10-31,47.365,47.365,47.345,47.345,56871.0
2024-11-01,47.365,47.37,47.365,47.37,46800.0
2024-11-04,47.37,47.38,47.355,47.365,74167.0
2024-11-05,47.355,47.38,47.355,47.365,126269.0
2024-11-06,47.355,47.38,47.355,47.38,169841.0
2024-11-07,47.38,47.4,47.37,47.4,86011.0
2024-11-08,47.4,47.41,47.38,47.41,70544.0
2024-11-11,47.41,47.44,47.4,47.41,89378.0
2024-11-12,47.41,47.42,47.4,47.4,48894.0
2024-11-13,47.41,47.42,47.4,47.42,73529.0
2024-11-14,47.41,47.43,47.41,47.43,46062.0
2024-11-15,47.42,47.44,47.42,47.43,76765.0
2024-11-18,47.42,47.44,47.42,47.44,27506.0
2024-11-19,47.43,47.45,47.43,47.44,65880.0
2024-11-20,47.44,47.44,47.42,47.43,30130.0
2024-11-21,47.44,47.45,47.42,47.44,28545.0
2024-11-22,47.42,47.46,47.42,47.46,64616.0
2024-11-25,47.45,47.48,47.45,47.47,50885.0
2024-11-26,47.48,47.49,47.47,47.49,130447.0
2024-11-27,47.495,47.495,47.485,47.485,62201.0
2024-11-28,47.505,47.505,47.485,47.505,43797.0
2024-11-29,47.505,47.53,47.505,47.525,178167.0
2024-12-02,47.525,47.53,47.515,47.53,53604.0
2024-12-03,47.53,47.53,47.515,47.525,94565.0
2024-12-04,47.53,47.54,47.525,47.54,70795.0
2024-12-05,47.55,47.55,47.525,47.54,55646.0
2024-12-06,47.56,47.57,47.55,47.57,92347.0
2024-12-09,47.61,47.61,47.56,47.56,61920.0
2024-12-10,47.57,47.58,47.55,47.57,44684.0
2024-12-11,47.58,47.6,47.56,47.57,38265.0
2024-12-12,47.58,47.6,47.58,47.58,66317.0
2024-12-13,47.59,47.6,47.59,47.59,44454.0
2024-12-16,47.6,47.61,47.58,47.6,99227.0
2024-12-17,47.61,47.62,47.59,47.6,42602.0
2024-12-18,47.6,47.62,47.58,47.61,65186.0
2024-12-19,47.61,47.62,47.6,47.61,99468.0
2024-12-20,47.62,47.64,47.62,47.63,52580.0
2024-12-23,47.65,47.65,47.62,47.64,71649.0
2024-12-24,47.65,47.66,47.63,47.66,35355.0
2024-12-27,47.66,47.67,47.65,47.67,74661.0
2024-12-30,47.7,47.7,47.665,47.685,82326.0
2024-12-31,47.675,47.695,47.675,47.675,69138.0
2025-01-02,47.675,47.72,47.675,47.695,65600.0
2025-01-03,47.75,47.75,47.695,47.695,61261.0
2025-01-06,47.695,47.72,47.695,47.72,60789.0
2025-01-07,47.74,47.74,47.7,47.7,46705.0
2025-01-08,47.71,47.72,47.695,47.71,48185.0
2025-01-09,47.72,47.73,47.71,47.72,73333.0
2025-01-10,47.73,47.73,47.72,47.72,89532.0
2025-01-13,47.7,47.73,47.7,47.72,33932.0
2025-01-14,47.75,47.75,47.72,47.74,64974.0
2025-01-15,47.76,47.76,47.72,47.74,59550.0
2025-01-16,47.74,47.76,47.73,47.75,71905.0
2025-01-17,47.75,47.77,47.74,47.76,82583.0
2025-01-20,47.8,47.8,47.77,47.78,74683.0
2025-01-21,47.77,47.78,47.75,47.77,75221.0
2025-01-22,47.77,47.78,47.77,47.77,152775.0
2025-01-23,47.78,47.79,47.77,47.79,37793.0
2025-01-24,47.8,47.8,47.79,47.79,45604.0
2025-01-27,47.8,47.82,47.79,47.82,73043.0
2025-01-28,47.79,47.82,47.79,47.82,58567.0
2025-01-29,47.81,47.83,47.81,47.82,80180.0
2025-01-30,47.835,47.855,47.825,47.855,129009.0
2025-01-31,47.845,47.865,47.835,47.855,84199.0
2025-02-03,47.855,47.885,47.845,47.885,218131.0
2025-02-04,47.845,47.865,47.845,47.855,57333.0
2025-02-05,47.855,47.875,47.845,47.875,78234.0
2025-02-06,47.885,47.89,47.865,47.875,51698.0
2025-02-07,47.89,47.89,47.865,47.875,79528.0
2025-02-10,47.92,47.92,47.875,47.89,59326.0
2025-02-11,47.89,47.91,47.885,47.89,120317.0
2025-02-12,47.91,47.91,47.875,47.885,84881.0
2025-02-13,47.89,47.89,47.885,47.885,100461.0
2025-02-14,47.9,47.9,47.885,47.9,76886.0
2025-02-18,47.91,47.92,47.9,47.92,85389.0
2025-02-19,47.92,47.93,47.9,47.91,74434.0
2025-02-20,47.92,47.93,47.91,47.92,44811.0
2025-02-21,47.92,47.94,47.91,47.94,82822.0
2025-02-24,47.94,47.95,47.93,47.94,66463.0
2025-02-25,47.94,47.96,47.93,47.94,186940.0
2025-02-26,47.96,47.96,47.94,47.94,80900.0
2025-02-27,47.975,47.985,47.955,47.965,111395.0
2025-02-28,47.955,47.975,47.955,47.975,86805.0
2025-03-03,47.965,48.005,47.965,48.005,77228.0
2025-03-04,47.985,47.995,47.975,47.995,86914.0
2025-03-05,47.975,47.995,47.965,47.975,119058.0
2025-03-06,47.975,47.995,47.955,47.965,91805.0
2025-03-07,47.975,47.995,47.965,47.995,80931.0
2025-03-10,47.985,48.015,47.985,48.015,93265.0
2025-03-11,48.035,48.035,48.015,48.025,91258.0
2025-03-12,48.025,48.025,48.005,48.005,66364.0
2025-03-13,47.995,48.025,47.995,48.025,79090.0
2025-03-14,48.025,48.035,48.015,48.035,51157.0
2025-03-17,48.035,48.045,48.025,48.045,90224.0
2025-03-18,48.055,48.055,48.025,48.045,51026.0
2025-03-19,48.045,48.055,48.035,48.055,53589.0
2025-03-20,48.055,48.065,48.045,48.055,56015.0
2025-03-21,48.035,48.065,48.035,48.055,88081.0
2025-03-24,48.065,48.085,48.055,48.075,77117.0
2025-03-25,48.055,48.085,48.055,48.075,64337.0
2025-03-26,48.075,48.085,48.065,48.085,30843.0
2025-03-27,48.075,48.085,48.075,48.075,93458.0
2025-03-28,48.095,48.105,48.095,48.105,98794.0
2025-03-31,48.095,48.115,48.095,48.115,103940.0
2025-04-01,48.125,48.125,48.105,48.125,89968.0
2025-04-02,48.095,48.13,48.095,48.115,71562.0
2025-04-03,48.025,48.125,48.015,48.125,123029.0
2025-04-04,48.095,48.13,48.095,48.115,143418.0
2025-04-07,48.085,48.125,48.085,48.115,150943.0
2025-04-08,48.115,48.13,48.105,48.13,73144.0
2025-04-09,48.085,48.125,48.065,48.125,228008.0
2025-04-10,48.085,48.125,48.085,48.105,114394.0
2025-04-11,48.125,48.14,48.105,48.13,153306.0
2025-04-14,48.075,48.13,48.075,48.125,115564.0
2025-04-15,48.13,48.15,48.115,48.13,175178.0
2025-04-16,48.15,48.16,48.15,48.16,67765.0
2025-04-17,48.16,48.19,48.15,48.18,122485.0
2025-04-21,48.18,48.18,48.15,48.18,86617.0
2025-04-22,48.18,48.18,48.16,48.17,90255.0
2025-04-23,48.15,48.17,48.14,48.15,54199.0
2025-04-24,48.18,48.18,48.16,48.17,63817.0
2025-04-25,48.18,48.19,48.16,48.18,87503.0
2025-04-28,48.2,48.21,48.18,48.21,80764.0
2025-04-29,48.22,48.22,48.2,48.22,88919.0
2025-04-30,48.23,48.23,48.2,48.21,61393.0
2025-05-01,48.21,48.23,48.21,48.23,53330.0
2025-05-02,48.23,48.24,48.2,48.22,88672.0
2025-05-05,48.24,48.24,48.21,48.23,55726.0
2025-05-06,48.22,48.24,48.21,48.23,79183.0
2025-05-07,48.23,48.25,48.23,48.24,33417.0
2025-05-08,48.26,48.26,48.23,48.25,40126.0
2025-05-09,48.25,48.26,48.24,48.26,37206.0
2025-05-12,48.24,48.27,48.24,48.27,54583.0
2025-05-13,48.29,48.29,48.25,48.27,52359.0
2025-05-14,48.28,48.29,48.25,48.28,93377.0
2025-05-15,48.28,48.29,48.27,48.28,71679.0
2025-05-16,48.31,48.31,48.29,48.3,61406.0
2025-05-20,48.31,48.31,48.29,48.31,49899.0
2025-05-21,48.31,48.31,48.29,48.3,34940.0
2025-05-22,48.3,48.3,48.27,48.28,75014.0
2025-05-23,48.28,48.31,48.28,48.3,46665.0
2025-05-26,48.29,48.32,48.29,48.31,87946.0
2025-05-27,48.33,48.33,48.31,48.32,1372779.0
2025-05-28,48.34,48.34,48.31,48.32,73435.0
2025-05-29,48.35,48.35,48.33,48.35,105056.0
2025-05-30,48.35,48.36,48.34,48.35,77816.0
2025-06-02,48.37,48.39,48.35,48.37,114280.0
2025-06-03,48.37,48.38,48.36,48.36,162088.0
2025-06-04,48.38,48.38,48.36,48.37,78966.0
2025-06-05,48.37,48.37,48.36,48.36,97574.0
2025-06-06,48.37,48.37,48.35,48.36,108762.0
2025-06-09,48.36,48.37,48.35,48.36,92598.0
2025-06-10,48.38,48.38,48.36,48.37,105113.0
2025-06-11,48.38,48.38,48.37,48.38,73482.0
2025-06-12,48.36,48.39,48.36,48.39,60822.0
2025-06-13,48.37,48.39,48.37,48.39,63764.0
2025-06-16,48.38,48.39,48.37,48.39,75102.0
2025-06-17,48.4,48.4,48.37,48.38,54858.0
2025-06-18,48.38,48.41,48.37,48.39,68379.0
2025-06-19,48.39,48.41,48.39,48.4,47607.0
2025-06-20,48.4,48.42,48.4,48.42,80425.0
2025-06-23,48.42,48.43,48.41,48.43,82321.0
2025-06-24,48.43,48.44,48.42,48.43,77444.0
2025-06-25,48.44,48.44,48.42,48.43,54951.0
2025-06-26,48.43,48.45,48.42,48.45,84701.0
2025-06-27,48.46,48.46,48.44,48.46,103115.0
2025-06-30,48.46,48.48,48.45,48.48,106991.0
2025-07-02,48.47,48.47,48.45,48.46,50584.0
2025-07-03,48.44,48.46,48.44,48.45,132375.0
2025-07-04,48.45,48.46,48.44,48.46,100827.0
2025-07-07,48.44,48.47,48.44,48.47,42469.0
2025-07-08,48.46,48.48,48.46,48.46,72555.0
2025-07-09,48.45,48.48,48.45,48.48,64710.0
2025-07-10,48.48,48.48,48.46,48.48,43721.0
2025-07-11,48.47,48.49,48.47,48.48,28952.0
2025-07-14,48.5,48.5,48.47,48.48,37589.0
2025-07-15,48.49,48.49,48.47,48.47,21941.0
2025-07-16,48.49,48.49,48.47,48.49,72081.0
2025-07-17,48.47,48.5,48.46,48.5,37757.0
2025-07-18,48.47,48.5,48.47,48.5,89196.0
2025-07-21,48.51,48.51,48.47,48.5,52508.0
2025-07-22,48.51,48.51,48.5,48.51,25047.0
2025-07-23,48.51,48.52,48.5,48.5,49429.0
2025-07-24,48.51,48.51,48.49,48.51,20966.0
2025-07-25,48.51,48.54,48.5,48.53,81928.0
2025-07-28,48.53,48.53,48.52,48.52,62518.0
2025-07-29,48.51,48.54,48.51,48.53,57424.0
2025-07-30,48.56,48.56,48.54,48.54,185314.0
2025-07-31,48.55,48.55,48.54,48.54,36920.0
2025-08-01,48.57,48.58,48.55,48.55,65888.0
2025-08-05,48.56,48.585,48.56,48.58,39363.0
2025-08-06,48.58,48.59,48.57,48.59,64415.0
2025-08-07,48.61,48.61,48.58,48.6,40974.0
2025-08-08,48.59,48.6,48.59,48.59,24374.0
2025-08-11,48.6,48.61,48.59,48.59,77928.0
2025-08-12,48.62,48.62,48.59,48.6,59471.0
2025-08-13,48.62,48.63,48.6,48.61,58527.0
2025-08-14,48.62,48.62,48.6,48.62,100849.0
2025-08-15,48.63,48.64,48.6,48.64,116859.0
2025-08-18,48.64,48.64,48.62,48.64,76403.0
2025-08-19,48.64,48.64,48.62,48.63,76962.0
2025-08-20,48.65,48.65,48.63,48.65,56517.0
2025-08-21,48.65,48.65,48.63,48.63,45552.0
2025-08-22,48.63,48.65,48.62,48.63,78622.0
2025-08-25,48.63,48.65,48.63,48.63,51771.0
2025-08-26,48.65,48.65,48.63,48.64,35460.0
2025-08-27,48.64,48.66,48.64,48.65,82590.0
2025-08-28,48.67,48.67,48.66,48.66,52361.0
2025-08-29,48.7,48.73,48.67,48.73,88313.0
2025-09-02,48.69,48.7,48.68,48.69,81213.0
2025-09-03,48.7,48.71,48.68,48.7,64862.0
2025-09-04,48.7,48.71,48.7,48.71,31642.0
2025-09-05,48.72,48.73,48.71,48.73,64927.0
2025-09-08,48.73,48.75,48.73,48.75,56901.0
2025-09-09,48.74,48.76,48.74,48.76,36500.0
2025-09-10,48.75,48.76,48.74,48.76,52197.0
2025-09-11,48.75,48.77,48.75,48.77,53859.0
2025-09-12,48.75,48.77,48.75,48.76,33931.0
2025-09-15,48.78,48.78,48.76,48.76,79125.0
2025-09-16,48.78,48.78,48.76,48.78,70675.0
2025-09-17,48.79,48.79,48.78,48.78,45593.0
2025-09-18,48.76,48.79,48.76,48.79,42025.0
2025-09-19,48.78,48.8,48.76,48.8,48645.0
2025-09-22,48.8,48.81,48.8,48.8,56528.0
2025-09-23,48.81,48.82,48.79,48.81,88736.0
2025-09-24,48.83,48.83,48.81,48.82,71374.0
2025-09-25,48.81,48.82,48.8,48.81,163594.0
2025-09-26,48.81,48.82,48.8,48.81,45952.0
2025-09-29,48.815,48.835,48.815,48.835,102704.0
2025-09-30,48.835,48.855,48.835,48.845,54823.0
2025-10-01,48.855,48.855,48.835,48.845,31399.0
2025-10-02,48.835,48.855,48.835,48.855,61018.0
2025-10-03,48.855,48.86,48.845,48.855,69063.0
2025-10-06,48.855,48.86,48.855,48.855,54406.0
2025-10-07,48.855,48.87,48.855,48.86,123438.0
2025-10-08,48.86,48.87,48.86,48.87,70506.0
2025-10-09,48.87,48.87,48.765,48.87,72632.0
2025-10-10,48.87,48.9,48.86,48.87,113010.0
2025-10-14,48.87,48.89,48.86,48.87,98199.0
2025-10-15,48.9,48.9,48.775,48.88,90236.0
2025-10-16,48.88,48.89,48.87,48.88,67304.0
2025-10-17,48.9,48.9,48.89,48.9,99582.0
2025-10-20,48.9,48.92,48.9,48.91,175088.0
2025-10-21,48.9,48.91,48.9,48.9,61873.0
2025-10-22,48.9,48.92,48.9,48.9,59042.0
2025-10-23,48.91,48.91,48.9,48.91,43286.0
2025-10-24,48.91,48.92,48.9,48.92,40543.0
2025-10-27,48.91,48.93,48.91,48.92,57420.0
2025-10-28,48.92,48.94,48.92,48.94,68777.0
2025-10-29,48.94,48.94,48.93,48.93,98208.0
2025-10-30,48.935,48.945,48.925,48.945,82312.0
2025-10-31,48.945,48.955,48.935,48.955,358453.0
2025-11-03,48.945,48.965,48.855,48.955,66783.0
2025-11-04,48.965,48.965,48.945,48.955,64106.0
2025-11-05,48.955,48.975,48.955,48.955,203986.0
2025-11-06,48.955,48.985,48.955,48.975,85198.0
2025-11-07,48.975,48.985,48.965,48.975,42728.0
2025-11-10,48.965,48.985,48.965,48.985,87306.0
2025-11-11,48.975,48.995,48.965,48.965,85315.0
2025-11-12,48.975,48.985,48.865,48.985,156138.0
2025-11-13,48.995,48.995,48.875,48.985,91103.0
2025-11-14,48.985,48.985,48.975,48.975,106826.0
2025-11-17,48.985,48.995,48.885,48.995,59433.0
2025-11-18,49.005,49.005,48.985,48.985,86433.0
2025-11-19,48.995,49.005,48.995,48.995,36260.0
2025-11-20,49.005,49.005,48.995,48.995,39574.0
2025-11-21,49.005,49.015,49.005,49.005,29407.0
2025-11-24,49.015,49.025,49.015,49.025,86216.0
2025-11-25,49.035,49.035,49.025,49.035,91840.0
2025-11-26,49.03,49.04,49.03,49.03,26395.0