Date,Open,High,Low,Close,Volume
2011-04-14,6.53,6.53,6.53,6.53,1.0
2011-04-18,6.465,6.485,6.465,6.485,5340.0
2011-04-19,6.395,6.395,6.355,6.355,140.0
2011-04-20,6.42,6.425,6.42,6.425,9661.0
2011-04-21,6.465,6.5,6.465,6.5,2028.0
2011-04-27,6.44,6.44,6.44,6.44,500.0
2011-04-28,6.42,6.42,6.395,6.395,2755.0
2011-04-29,6.395,6.395,6.265,6.265,280.0
2011-05-02,6.345,6.345,6.345,6.345,2500.0
2011-05-04,6.14,6.14,6.14,6.14,35.0
2011-05-06,6.105,6.105,6.065,6.065,15863.0
2011-05-11,6.18,6.18,6.18,6.18,2500.0
2011-05-12,6.095,6.095,5.92,5.92,5420.0
2011-05-13,6.045,6.045,6.045,6.045,1893.0
2011-05-16,5.98,5.98,5.98,5.98,37.0
2011-05-20,6.1,6.1,6.09,6.09,2440.0
2011-05-23,6.015,6.015,5.97,5.98,101006.0
2011-05-27,6.105,6.11,6.105,6.11,5400.0
2011-05-30,6.12,6.12,6.12,6.12,3000.0
2011-05-31,6.12,6.15,6.12,6.15,4500.0
2011-06-01,6.21,6.21,6.205,6.205,13463.0
2011-06-02,6.035,6.035,6.035,6.035,1000.0
2011-06-06,5.965,5.965,5.955,5.955,7650.0
2011-06-07,5.905,5.905,5.9,5.9,4500.0
2011-06-08,5.915,5.915,5.88,5.9,2550.0
2011-06-09,5.935,5.935,5.885,5.885,80.0
2011-06-10,5.955,5.955,5.955,5.955,38.0
2011-06-14,5.875,5.875,5.845,5.845,250.0
2011-06-16,5.815,5.815,5.78,5.78,150.0
2011-06-20,5.78,5.78,5.655,5.655,1998.0
2011-06-21,5.735,5.755,5.735,5.755,350.0
2011-06-23,5.78,5.78,5.765,5.765,1545.0
2011-06-24,5.755,5.765,5.755,5.765,4305.0
2011-06-27,5.695,5.695,5.695,5.695,50.0
2011-06-28,5.74,5.74,5.74,5.74,1544.0
2011-07-04,5.73,5.995,5.73,5.975,3703.0
2011-07-06,5.99,6.01,5.99,6.01,5100.0
2011-07-07,5.995,5.995,5.995,5.995,300.0
2011-07-11,6.005,6.005,6.005,6.005,1095.0
2011-07-12,5.905,5.905,5.905,5.905,550.0
2011-07-13,5.925,5.945,5.92,5.92,2800.0
2011-07-20,6.005,6.01,6.005,6.01,2450.0
2011-07-21,6.035,6.035,6.035,6.035,3414.0
2011-07-25,5.98,5.98,5.98,5.98,370.0
2011-07-26,6.045,6.045,6.045,6.045,40.0
2011-07-27,6.025,6.025,6.025,6.025,700.0
2011-07-28,5.955,5.955,5.91,5.91,1800.0
2011-07-29,5.845,5.845,5.845,5.845,150.0
2011-08-01,5.925,5.925,5.925,5.925,500.0
2011-08-03,5.695,5.7,5.695,5.695,6333.0
2011-08-04,5.67,5.67,5.65,5.65,6175.0
2011-08-05,5.37,5.38,5.29,5.31,20599.0
2011-08-08,5.28,5.28,5.14,5.14,1594.0
2011-08-09,4.83,5.22,4.83,5.22,11424.0
2011-08-10,5.37,5.405,5.37,5.38,11053.0
2011-08-11,5.355,5.385,5.355,5.37,20371.0
2011-08-12,5.45,5.45,5.45,5.45,403.0
2011-08-15,5.54,5.54,5.54,5.54,30.0
2011-08-16,5.54,5.54,5.54,5.54,376.0
2011-08-17,5.55,5.55,5.55,5.55,1731.0
2011-08-18,5.485,5.485,5.45,5.45,11393.0
2011-08-19,5.3,5.3,5.25,5.25,9656.0
2011-08-22,5.26,5.275,5.255,5.255,10370.0
2011-08-23,5.325,5.325,5.32,5.32,215.0
2011-08-25,5.39,5.39,5.39,5.39,8700.0
2011-08-26,5.37,5.37,5.37,5.37,130.0
2011-08-29,5.43,5.46,5.43,5.46,400.0
2011-08-30,5.505,5.51,5.505,5.51,992.0
2011-09-02,5.465,5.465,5.455,5.455,16799.0
2011-09-05,5.345,5.35,5.31,5.31,258.0
2011-09-06,5.24,5.24,5.24,5.24,1209.0
2011-09-07,5.355,5.355,5.355,5.355,600.0
2011-09-08,5.405,5.405,5.37,5.37,1134.0
2011-09-09,5.445,5.445,5.405,5.405,24000.0
2011-09-12,5.23,5.245,5.205,5.205,2800.0
2011-09-13,5.21,5.26,5.2,5.255,16500.0
2011-09-14,5.3,5.31,5.165,5.165,7500.0
2011-09-15,5.29,5.29,5.185,5.185,7170.0
2011-09-16,5.325,5.34,5.325,5.34,15002.0
2011-09-19,5.255,5.255,5.24,5.25,4760.0
2011-09-22,5.035,5.035,4.97,4.99,38368.0
2011-09-23,4.815,4.905,4.8,4.8,317968.0
2011-09-26,4.815,4.815,4.62,4.62,31570.0
2011-09-27,4.715,4.8,4.715,4.8,10007.0
2011-09-28,4.9,4.9,4.895,4.895,776.0
2011-09-29,4.775,4.795,4.75,4.795,7556.0
2011-09-30,4.845,4.845,4.845,4.845,275.0
2011-10-03,4.695,4.71,4.695,4.71,10516.0
2011-10-04,4.62,4.71,4.62,4.71,9363.0
2011-10-05,4.77,4.79,4.76,4.775,2339.0
2011-10-06,4.975,4.99,4.975,4.99,1760.0
2011-10-07,5.13,5.13,5.13,5.13,3500.0
2011-10-10,5.195,5.225,5.185,5.185,4188.0
2011-10-14,5.175,5.175,5.175,5.175,11000.0
2011-10-18,5.135,5.135,5.12,5.12,856.0
2011-10-19,5.15,5.15,5.1,5.1,13229.0
2011-10-20,4.98,4.98,4.955,4.97,8595.0
2011-10-21,4.975,4.99,4.96,4.975,18606.0
2011-10-24,5.08,5.13,5.08,5.13,13495.0
2011-10-25,5.165,5.165,5.15,5.15,1307.0
2011-10-26,5.055,5.115,5.055,5.115,777.0
2011-10-27,5.335,5.335,5.335,5.335,85.0
2011-10-28,5.445,5.445,5.35,5.35,9674.0
2011-11-01,5.185,5.185,5.185,5.185,373.0
2011-11-02,5.09,5.09,5.09,5.09,1615.0
2011-11-04,5.26,5.26,5.26,5.26,3876.0
2011-11-07,5.26,5.26,5.26,5.26,417.0
2011-11-08,5.285,5.3,5.28,5.3,7626.0
2011-11-09,5.405,5.405,5.38,5.38,115.0
2011-11-10,5.38,5.38,5.215,5.215,5244.0
2011-11-11,5.24,5.295,5.215,5.295,16578.0
2011-11-15,5.285,5.285,5.28,5.28,21000.0
2011-11-16,5.215,5.22,5.215,5.22,7537.0
2011-11-18,5.1,5.115,5.1,5.115,6698.0
2011-11-21,5.08,5.08,5.07,5.07,11220.0
2011-11-22,5.005,5.005,4.97,5.005,15440.0
2011-11-23,4.975,4.975,4.87,4.905,6658.0
2011-11-24,4.895,4.91,4.86,4.91,10840.0
2011-11-25,4.79,4.79,4.775,4.775,1850.0
2011-12-01,5.11,5.115,5.085,5.115,5155.0
2011-12-06,5.19,5.19,5.115,5.115,9945.0
2011-12-08,5.115,5.115,5.115,5.115,9500.0
2011-12-09,5.01,5.025,5.01,5.025,2321.0
2011-12-14,4.925,4.965,4.925,4.95,13922.0
2011-12-15,4.86,4.86,4.815,4.815,838.0
2011-12-16,4.825,4.855,4.825,4.84,74353.0
2011-12-19,4.76,4.76,4.705,4.705,29996.0
2011-12-20,4.695,4.7,4.695,4.7,71871.0
2011-12-21,4.83,4.83,4.83,4.83,1830.0
2011-12-29,4.66,4.675,4.64,4.675,11373.0
2011-12-30,4.655,4.655,4.655,4.655,50.0
2012-01-04,4.88,4.88,4.88,4.88,60000.0
2012-01-06,4.79,4.79,4.79,4.79,675.0
2012-01-09,4.765,4.78,4.765,4.78,928.0
2012-01-10,4.825,4.825,4.825,4.825,10200.0
2012-01-11,4.92,4.935,4.92,4.935,9930.0
2012-01-12,4.935,4.935,4.935,4.935,730.0
2012-01-13,4.975,4.99,4.975,4.99,1521.0
2012-01-16,4.915,4.925,4.915,4.925,3414.0
2012-01-18,5.04,5.07,5.04,5.07,6639.0
2012-01-20,5.125,5.125,5.125,5.125,199.0
2012-01-23,5.125,5.125,5.115,5.115,585.0
2012-01-30,5.195,5.195,5.195,5.195,246.0
2012-01-31,5.2,5.2,5.175,5.175,5374.0
2012-02-01,5.13,5.13,5.13,5.13,3947.0
2012-02-03,5.19,5.19,5.19,5.19,536.0
2012-02-07,5.245,5.255,5.24,5.24,5923.0
2012-02-08,5.205,5.23,5.205,5.225,27633.0
2012-02-09,5.195,5.2,5.195,5.195,13521.0
2012-02-13,5.13,5.15,5.13,5.15,11206.0
2012-02-14,5.145,5.145,5.135,5.135,4659.0
2012-02-16,5.0,5.0,5.0,5.0,2176.0
2012-02-21,5.135,5.135,5.135,5.135,20000.0
2012-02-22,5.15,5.21,5.15,5.21,6865.0
2012-02-23,5.195,5.195,5.195,5.195,394.0
2012-02-24,5.185,5.185,5.185,5.185,3286.0
2012-02-29,5.23,5.23,5.23,5.23,3991.0
2012-03-01,5.13,5.13,5.13,5.13,3767.0
2012-03-02,5.15,5.15,5.13,5.13,7775.0
2012-03-05,5.115,5.115,5.08,5.08,17000.0
2012-03-06,5.01,5.01,4.975,4.985,20316.0
2012-03-07,4.895,4.915,4.895,4.915,2439.0
2012-03-08,4.91,4.94,4.91,4.94,1190.0
2012-03-12,5.03,5.03,5.03,5.03,830.0
2012-03-15,5.03,5.03,5.03,5.03,4300.0
2012-03-20,5.045,5.045,5.045,5.045,5058.0
2012-03-21,4.975,5.01,4.975,4.99,7177.0
2012-03-22,4.995,5.005,4.995,5.005,960.0
2012-03-23,4.935,4.94,4.935,4.94,11106.0
2012-03-27,4.99,4.99,4.99,4.99,610.0
2012-03-28,5.02,5.02,5.02,5.02,1.0
2012-03-29,4.97,4.97,4.97,4.97,335.0
2012-03-30,5.005,5.005,5.005,5.005,1760.0
2012-04-02,5.06,5.06,5.06,5.06,1010.0
2012-04-03,5.045,5.045,5.045,5.045,365.0
2012-04-04,4.99,4.99,4.99,4.99,17075.0
2012-04-05,4.895,4.935,4.895,4.935,10365.0
2012-04-10,4.925,4.925,4.925,4.925,494.0
2012-04-11,4.87,4.87,4.87,4.87,3207.0
2012-04-12,4.865,4.865,4.865,4.865,860.0
2012-04-13,4.99,4.99,4.965,4.975,7260.0
2012-04-16,4.935,4.935,4.935,4.935,5168.0
2012-04-17,4.93,4.93,4.93,4.93,1473.0
2012-04-19,5.05,5.05,5.05,5.05,759.0
2012-04-20,5.045,5.045,5.045,5.045,149.0
2012-04-23,5.02,5.035,5.02,5.035,2201.0
2012-04-24,4.97,4.98,4.97,4.97,8414.0
2012-04-26,4.97,4.97,4.935,4.935,1834.0
2012-04-27,4.945,4.945,4.945,4.945,5981.0
2012-04-30,4.975,4.975,4.975,4.975,2691.0
2012-05-02,5.05,5.05,5.05,5.05,1975.0
2012-05-03,5.025,5.025,5.025,5.025,11676.0
2012-05-04,4.96,4.96,4.96,4.96,8944.0
2012-05-07,4.825,4.825,4.77,4.77,20795.0
2012-05-08,4.755,4.76,4.755,4.76,1304.0
2012-05-09,4.705,4.705,4.645,4.645,650.0
2012-05-10,4.715,4.715,4.715,4.715,2749.0
2012-05-14,4.72,4.72,4.69,4.69,4837.0
2012-05-15,4.57,4.595,4.57,4.595,6105.0
2012-05-16,4.485,4.485,4.43,4.44,14282.0
2012-05-17,4.455,4.475,4.455,4.475,2215.0
2012-05-18,4.505,4.505,4.315,4.315,7423.0
2012-05-21,4.39,4.39,4.39,4.39,999.0
2012-05-22,4.425,4.435,4.425,4.435,2630.0
2012-05-24,4.39,4.39,4.39,4.39,5283.0
2012-05-25,4.37,4.37,4.33,4.33,2184.0
2012-05-28,4.405,4.405,4.405,4.405,160.0
2012-05-29,4.44,4.44,4.44,4.44,1.0
2012-05-30,4.425,4.45,4.425,4.45,5725.0
2012-05-31,4.395,4.425,4.395,4.425,5489.0
2012-06-01,4.55,4.55,4.33,4.34,5835.0
2012-06-04,4.325,4.325,4.245,4.245,6813.0
2012-06-05,4.31,4.315,4.305,4.305,3345.0
2012-06-06,4.34,4.34,4.34,4.34,2182.0
2012-06-07,4.4,4.405,4.4,4.405,2148.0
2012-06-08,4.35,4.365,4.35,4.365,6197.0
2012-06-12,4.35,4.35,4.35,4.35,2500.0
2012-06-13,4.375,4.375,4.32,4.36,11054.0
2012-06-14,4.33,4.33,4.305,4.31,2467.0
2012-06-15,4.335,4.335,4.335,4.335,342.0
2012-06-18,4.4,4.44,4.4,4.44,3500.0
2012-06-19,4.425,4.425,4.425,4.425,1000.0
2012-06-21,4.39,4.39,4.35,4.35,11972.0
2012-06-22,4.245,4.245,4.245,4.245,2202.0
2012-06-25,4.23,4.23,4.225,4.225,10150.0
2012-06-26,4.215,4.215,4.215,4.215,21200.0
2012-06-27,4.215,4.215,4.215,4.215,1835.0
2012-06-28,4.215,4.215,4.215,4.215,1057.0
2012-06-29,4.19,4.225,4.19,4.225,20560.0
2012-07-02,4.33,4.33,4.305,4.305,1001.0
2012-07-03,4.29,4.315,4.29,4.315,7573.0
2012-07-04,4.395,4.42,4.395,4.41,4052.0
2012-07-05,4.39,4.39,4.39,4.39,4052.0
2012-07-06,4.35,4.36,4.345,4.345,11727.0
2012-07-10,4.27,4.27,4.27,4.27,664.0
2012-07-11,4.145,4.15,4.145,4.15,13937.0
2012-07-12,4.075,4.075,4.075,4.075,50.0
2012-07-13,4.095,4.095,4.08,4.08,7805.0
2012-07-16,4.13,4.13,4.13,4.13,1.0
2012-07-18,4.055,4.055,4.05,4.05,6542.0
2012-07-19,4.115,4.14,4.115,4.13,2031.0
2012-07-20,4.185,4.185,4.18,4.18,646.0
2012-07-23,4.115,4.115,4.02,4.045,58871.0
2012-07-25,4.065,4.065,4.065,4.065,680.0
2012-07-26,4.1,4.1,4.085,4.085,166.0
2012-07-27,4.125,4.125,4.125,4.125,10000.0
2012-07-30,4.195,4.195,4.195,4.195,4219.0
2012-07-31,4.22,4.245,4.22,4.245,13521.0
2012-08-02,4.27,4.27,4.27,4.27,1040.0
2012-08-03,4.175,4.18,4.165,4.165,14552.0
2012-08-06,4.245,4.245,4.245,4.245,0.0
2012-08-07,4.29,4.29,4.29,4.29,5427.0
2012-08-08,4.32,4.34,4.31,4.31,6643.0
2012-08-09,4.39,4.41,4.39,4.41,3546.0
2012-08-14,4.42,4.42,4.42,4.42,4231.0
2012-08-16,4.365,4.365,4.365,4.365,1441.0
2012-08-21,4.435,4.45,4.435,4.45,427.0
2012-08-22,4.415,4.455,4.415,4.455,23.0
2012-08-23,4.42,4.465,4.42,4.465,300.0
2012-08-24,4.415,4.415,4.405,4.405,6693.0
2012-08-28,4.355,4.415,4.355,4.415,1600.0
2012-08-29,4.365,4.365,4.365,4.365,6204.0
2012-08-30,4.27,4.27,4.26,4.26,1.0
2012-09-03,4.25,4.25,4.25,4.25,10000.0
2012-09-04,4.29,4.29,4.29,4.29,1510.0
2012-09-05,4.175,4.195,4.175,4.195,7812.0
2012-09-06,4.24,4.24,4.24,4.24,160.0
2012-09-07,4.315,4.34,4.315,4.32,9968.0
2012-09-10,4.425,4.43,4.425,4.43,1501.0
2012-09-11,4.405,4.41,4.405,4.41,5121.0
2012-09-12,4.43,4.43,4.43,4.43,0.0
2012-09-14,4.51,4.54,4.51,4.54,6027.0
2012-09-17,4.64,4.67,4.64,4.655,30151.0
2012-09-18,4.625,4.625,4.62,4.62,5502.0
2012-09-20,4.63,4.63,4.595,4.595,15275.0
2012-09-21,4.595,4.595,4.595,4.595,60.0
2012-09-24,4.535,4.535,4.535,4.535,98.0
2012-09-27,4.48,4.48,4.48,4.48,1201.0
2012-09-28,4.51,4.51,4.51,4.51,2400.0
2012-10-03,4.56,4.56,4.535,4.535,1126.0
2012-10-04,4.5,4.5,4.495,4.495,1934.0
2012-10-05,4.555,4.565,4.555,4.565,588.0
2012-10-09,4.575,4.585,4.575,4.585,1133.0
2012-10-15,4.525,4.525,4.525,4.525,9617.0
2012-10-16,4.525,4.53,4.525,4.53,4700.0
2012-10-17,4.59,4.59,4.59,4.59,3140.0
2012-10-18,4.675,4.715,4.675,4.715,2101.0
2012-10-19,4.73,4.78,4.73,4.78,2584.0
2012-10-22,4.69,4.69,4.69,4.69,950.0
2012-10-24,4.64,4.64,4.64,4.64,1491.0
2012-10-25,4.63,4.63,4.63,4.63,194.0
2012-10-29,4.585,4.585,4.585,4.585,263.0
2012-10-30,4.545,4.545,4.545,4.545,5005.0
2012-11-02,4.57,4.57,4.57,4.57,500.0
2012-11-08,4.56,4.605,4.56,4.605,4132.0
2012-11-16,4.45,4.45,4.355,4.355,951.0
2012-11-19,4.39,4.4,4.385,4.4,22552.0
2012-11-20,4.445,4.465,4.445,4.465,1625.0
2012-11-21,4.445,4.445,4.445,4.445,250.0
2012-11-22,4.475,4.48,4.475,4.48,1237.0
2012-11-26,4.5,4.5,4.465,4.485,22286.0
2012-11-27,4.505,4.505,4.505,4.505,96.0
2012-11-28,4.445,4.445,4.445,4.445,742.0
2012-11-29,4.485,4.485,4.485,4.485,625.0
2012-11-30,4.53,4.545,4.53,4.535,6517.0
2012-12-03,4.555,4.555,4.555,4.555,800.0
2012-12-04,4.5,4.5,4.5,4.5,1298.0
2012-12-05,4.47,4.505,4.47,4.495,23331.0
2012-12-06,4.495,4.495,4.495,4.495,164.0
2012-12-07,4.525,4.525,4.525,4.525,1084.0
2012-12-11,4.605,4.605,4.605,4.605,1081.0
2012-12-12,4.645,4.645,4.64,4.64,10651.0
2012-12-13,4.64,4.64,4.64,4.64,9216.0
2012-12-14,4.62,4.62,4.62,4.62,568.0
2012-12-17,4.675,4.675,4.675,4.675,344.0
2012-12-18,4.655,4.7,4.655,4.69,24192.0
2012-12-19,4.705,4.715,4.705,4.71,2046.0
2012-12-20,4.655,4.72,4.655,4.72,1885.0
2012-12-24,4.65,4.65,4.65,4.65,191.0
2012-12-28,4.72,4.72,4.72,4.72,500.0
2012-12-31,4.685,4.685,4.685,4.685,1000.0
2013-01-02,4.765,4.765,4.765,4.765,800.0
2013-01-03,4.82,4.82,4.82,4.82,1498.0
2013-01-07,4.775,4.785,4.775,4.775,1007.0
2013-01-08,4.765,4.765,4.765,4.765,492.0
2013-01-10,4.745,4.745,4.745,4.745,839.0
2013-01-11,4.715,4.715,4.685,4.685,2378.0
2013-01-14,4.685,4.69,4.67,4.685,18708.0
2013-01-15,4.69,4.7,4.685,4.685,5526.0
2013-01-17,4.71,4.71,4.685,4.685,2722.0
2013-01-21,4.71,4.71,4.71,4.71,3418.0
2013-01-22,4.735,4.735,4.71,4.715,5916.0
2013-01-23,4.78,4.785,4.75,4.75,5893.0
2013-01-24,4.735,4.75,4.735,4.745,5923.0
2013-01-25,4.745,4.745,4.735,4.735,1278.0
2013-01-29,4.745,4.75,4.745,4.75,665.0
2013-01-30,4.775,4.8,4.775,4.8,1328.0
2013-02-01,4.805,4.815,4.8,4.815,12644.0
2013-02-04,4.835,4.835,4.81,4.81,1380.0
2013-02-05,4.755,4.755,4.755,4.755,2467.0
2013-02-06,4.765,4.78,4.765,4.78,2821.0
2013-02-08,4.845,4.845,4.845,4.845,628.0
2013-02-11,4.835,4.835,4.835,4.835,371.0
2013-02-12,4.825,4.825,4.825,4.825,936.0
2013-02-13,4.85,4.85,4.85,4.85,518.0
2013-02-14,4.895,4.91,4.895,4.91,5268.0
2013-02-15,4.955,4.955,4.925,4.925,15887.0
2013-02-18,4.9,4.9,4.9,4.9,423.0
2013-02-19,4.9,4.96,4.895,4.96,8970.0
2013-02-20,4.89,4.905,4.89,4.9,2885.0
2013-02-21,4.755,4.755,4.705,4.72,1285.0
2013-02-22,4.74,4.74,4.725,4.725,4655.0
2013-02-25,4.75,4.75,4.68,4.715,11101.0
2013-02-27,4.71,4.725,4.71,4.725,1200.0
2013-02-28,4.765,4.765,4.765,4.765,1704.0
2013-03-01,4.73,4.74,4.73,4.74,37126.0
2013-03-04,4.69,4.69,4.65,4.65,196.0
2013-03-05,4.64,4.64,4.64,4.64,20000.0
2013-03-06,4.7,4.705,4.69,4.705,1360.0
2013-03-07,4.705,4.705,4.7,4.7,2200.0
2013-03-11,4.715,4.73,4.715,4.725,2095.0
2013-03-12,4.7,4.7,4.7,4.7,8654.0
2013-03-13,4.7,4.71,4.695,4.695,4566.0
2013-03-14,4.64,4.64,4.6,4.605,3323.0
2013-03-15,4.62,4.62,4.62,4.62,4251.0
2013-03-18,4.64,4.64,4.64,4.64,2.0
2013-03-19,4.56,4.56,4.56,4.56,302.0
2013-03-20,4.47,4.49,4.47,4.48,2220.0
2013-03-21,4.475,4.505,4.475,4.505,904.0
2013-03-25,4.485,4.495,4.48,4.495,1254.0
2013-03-26,4.435,4.435,4.43,4.43,24461.0
2013-03-28,4.455,4.455,4.395,4.395,5145.0
2013-04-02,4.395,4.405,4.345,4.345,15938.0
2013-04-03,4.36,4.36,4.275,4.28,2501.0
2013-04-04,4.2,4.2,4.2,4.2,1.0
2013-04-05,4.225,4.225,4.22,4.225,4645.0
2013-04-08,4.28,4.28,4.27,4.275,5296.0
2013-04-09,4.32,4.35,4.32,4.35,2540.0
2013-04-10,4.43,4.43,4.41,4.42,23013.0
2013-04-11,4.395,4.395,4.395,4.395,2000.0
2013-04-12,4.39,4.39,4.39,4.39,3456.0
2013-04-15,4.29,4.29,4.19,4.19,220.0
2013-04-16,4.175,4.175,4.175,4.175,365.0
2013-04-17,4.195,4.195,4.145,4.145,8438.0
2013-04-18,4.07,4.075,3.97,3.97,23708.0
2013-04-19,4.035,4.055,4.035,4.045,1494.0
2013-04-23,4.14,4.14,4.105,4.105,5762.0
2013-04-24,4.17,4.17,4.17,4.17,4174.0
2013-04-26,4.22,4.25,4.22,4.25,2143.0
2013-04-29,4.22,4.22,4.215,4.22,7900.0
2013-04-30,4.215,4.215,4.215,4.215,1970.0
2013-05-01,4.17,4.17,4.17,4.17,375.0
2013-05-02,4.105,4.115,4.105,4.115,5006.0
2013-05-03,4.15,4.15,4.105,4.105,5222.0
2013-05-06,4.155,4.205,4.155,4.205,50.0
2013-05-07,4.3,4.315,4.3,4.315,480.0
2013-05-08,4.35,4.395,4.35,4.395,7884.0
2013-05-09,4.43,4.43,4.43,4.43,5100.0
2013-05-10,4.465,4.465,4.46,4.46,10650.0
2013-05-14,4.405,4.405,4.4,4.4,4578.0
2013-05-15,4.35,4.35,4.32,4.325,9342.0
2013-05-20,4.36,4.36,4.355,4.355,2000.0
2013-05-21,4.38,4.38,4.38,4.38,510.0
2013-05-22,4.42,4.42,4.42,4.42,1515.0
2013-05-23,4.345,4.345,4.345,4.345,135.0
2013-05-24,4.35,4.35,4.35,4.35,52.0
2013-05-27,4.27,4.27,4.265,4.265,1020.0
2013-05-28,4.24,4.245,4.24,4.245,180.0
2013-05-29,4.285,4.285,4.285,4.285,1500.0
2013-05-30,4.305,4.305,4.295,4.295,1000.0
2013-05-31,4.35,4.35,4.35,4.35,1090.0
2013-06-03,4.305,4.305,4.28,4.28,750.0
2013-06-04,4.31,4.31,4.31,4.31,308.0
2013-06-05,4.285,4.285,4.27,4.27,2585.0
2013-06-06,4.215,4.215,4.205,4.205,559.0
2013-06-07,4.12,4.125,4.12,4.12,8117.0
2013-06-11,4.125,4.125,4.125,4.125,1369.0
2013-06-12,4.11,4.11,4.1,4.1,1722.0
2013-06-13,4.025,4.025,4.025,4.025,1.0
2013-06-14,4.085,4.085,4.085,4.085,1.0
2013-06-17,4.06,4.06,4.05,4.05,380.0
2013-06-19,4.105,4.105,4.105,4.105,2875.0
2013-06-20,4.09,4.09,3.975,3.995,14474.0
2013-06-21,3.92,4.01,3.92,4.01,1.0
2013-06-24,3.925,3.925,3.92,3.92,2526.0
2013-06-25,3.885,3.885,3.825,3.825,220.0
2013-06-26,3.915,3.915,3.915,3.915,1.0
2013-06-27,3.9,3.93,3.9,3.93,1188.0
2013-06-28,3.94,3.94,3.94,3.94,100.0
2013-07-01,3.885,3.885,3.885,3.885,1000.0
2013-07-02,3.965,4.025,3.965,4.025,1.0
2013-07-03,3.975,3.975,3.925,3.925,12742.0
2013-07-04,3.995,3.995,3.995,3.995,2283.0
2013-07-08,3.955,3.965,3.955,3.965,629.0
2013-07-09,4.005,4.005,4.005,4.005,2300.0
2013-07-12,4.235,4.26,4.235,4.235,4471.0
2013-07-16,4.225,4.225,4.225,4.225,2102.0
2013-07-17,4.29,4.295,4.285,4.295,5679.0
2013-07-18,4.295,4.3,4.295,4.3,1994.0
2013-07-22,4.33,4.33,4.33,4.33,604.0
2013-07-25,4.325,4.33,4.32,4.33,12966.0
2013-07-26,4.335,4.335,4.335,4.335,240.0
2013-07-30,4.32,4.345,4.315,4.345,4793.0
2013-07-31,4.335,4.335,4.335,4.335,2138.0
2013-08-01,4.36,4.385,4.36,4.375,2300.0
2013-08-02,4.435,4.435,4.42,4.435,9015.0
2013-08-05,4.425,4.445,4.425,4.435,5708.0
2013-08-06,4.44,4.44,4.42,4.42,10260.0
2013-08-07,4.335,4.335,4.335,4.335,1.0
2013-08-08,4.335,4.395,4.335,4.395,150.0
2013-08-09,4.415,4.415,4.41,4.415,10100.0
2013-08-12,4.495,4.51,4.495,4.51,12001.0
2013-08-13,4.525,4.525,4.525,4.525,1000.0
2013-08-14,4.555,4.555,4.54,4.54,6440.0
2013-08-15,4.565,4.565,4.55,4.56,2519.0
2013-08-19,4.545,4.55,4.545,4.55,3750.0
2013-08-22,4.425,4.425,4.425,4.425,200.0
2013-08-23,4.52,4.53,4.52,4.525,2781.0
2013-08-26,4.545,4.545,4.54,4.54,500.0
2013-08-27,4.525,4.535,4.525,4.53,98000.0
2013-08-28,4.485,4.485,4.46,4.46,1119.0
2013-08-29,4.42,4.475,4.42,4.475,12700.0
2013-08-30,4.48,4.51,4.48,4.51,3422.0
2013-09-02,4.59,4.59,4.59,4.59,180.0
2013-09-03,4.63,4.65,4.63,4.635,5287.0
2013-09-04,4.625,4.625,4.62,4.62,2000.0
2013-09-05,4.6,4.6,4.595,4.595,3405.0
2013-09-06,4.57,4.57,4.57,4.57,5000.0
2013-09-09,4.6,4.6,4.6,4.6,250.0
2013-09-10,4.665,4.665,4.655,4.665,3234.0
2013-09-11,4.67,4.67,4.67,4.67,800.0
2013-09-12,4.7,4.7,4.7,4.7,385.0
2013-09-13,4.69,4.69,4.65,4.655,8708.0
2013-09-16,4.7,4.7,4.7,4.7,4063.0
2013-09-17,4.65,4.65,4.65,4.65,2000.0
2013-09-18,4.605,4.62,4.605,4.62,3076.0
2013-09-19,4.725,4.725,4.725,4.725,3850.0
2013-09-20,4.685,4.685,4.685,4.685,4500.0
2013-09-23,4.63,4.635,4.63,4.635,2069.0
2013-09-25,4.605,4.66,4.605,4.655,4323.0
2013-09-26,4.66,4.69,4.66,4.69,4366.0
2013-09-27,4.71,4.71,4.695,4.695,3900.0
2013-09-30,4.64,4.645,4.635,4.635,2780.0
2013-10-02,4.545,4.55,4.545,4.55,520.0
2013-10-03,4.585,4.585,4.565,4.565,3491.0
2013-10-04,4.56,4.56,4.56,4.56,120.0
2013-10-07,4.555,4.555,4.555,4.555,249.0
2013-10-08,4.465,4.485,4.465,4.475,10520.0
2013-10-09,4.485,4.485,4.485,4.485,822.0
2013-10-10,4.455,4.465,4.455,4.465,4183.0
2013-10-11,4.54,4.54,4.54,4.54,3400.0
2013-10-14,4.495,4.505,4.495,4.495,3545.0
2013-10-17,4.61,4.61,4.585,4.59,3500.0
2013-10-18,4.6,4.6,4.6,4.6,550.0
2013-10-21,4.63,4.65,4.63,4.65,2322.0
2013-10-22,4.685,4.7,4.67,4.695,7230.0
2013-10-23,4.755,4.755,4.72,4.72,4450.0
2013-10-24,4.705,4.705,4.705,4.705,240.0
2013-10-25,4.715,4.715,4.715,4.715,3500.0
2013-10-28,4.775,4.775,4.745,4.745,17825.0
2013-10-29,4.7,4.7,4.695,4.695,2507.0
2013-10-30,4.715,4.715,4.705,4.705,20150.0
2013-10-31,4.74,4.74,4.735,4.735,447.0
2013-11-01,4.695,4.695,4.695,4.695,287.0
2013-11-04,4.71,4.71,4.68,4.68,3102.0
2013-11-05,4.73,4.75,4.73,4.75,4901.0
2013-11-06,4.745,4.77,4.745,4.76,6775.0
2013-11-07,4.75,4.765,4.75,4.76,10307.0
2013-11-08,4.71,4.715,4.71,4.715,4041.0
2013-11-11,4.695,4.695,4.695,4.695,1446.0
2013-11-12,4.695,4.695,4.695,4.695,0.0
2013-11-13,4.695,4.7,4.695,4.7,3381.0
2013-11-14,4.7,4.7,4.695,4.7,33610.0
2013-11-15,4.695,4.695,4.695,4.695,540.0
2013-11-18,4.76,4.76,4.705,4.705,753.0
2013-11-19,4.66,4.685,4.66,4.685,1817.0
2013-11-20,4.685,4.685,4.685,4.685,0.0
2013-11-21,4.64,4.64,4.615,4.615,2456.0
2013-11-22,4.66,4.66,4.65,4.65,2813.0
2013-11-25,4.645,4.65,4.645,4.645,4811.0
2013-11-26,4.66,4.66,4.645,4.645,2362.0
2013-11-27,4.605,4.605,4.59,4.59,4203.0
2013-11-28,4.6,4.6,4.575,4.575,6877.0
2013-11-29,4.58,4.58,4.575,4.575,10102.0
2013-12-02,4.575,4.575,4.575,4.575,9851.0
2013-12-03,4.5,4.5,4.49,4.5,2717.0
2013-12-04,4.49,4.545,4.49,4.545,4650.0
2013-12-05,4.555,4.555,4.555,4.555,2488.0
2013-12-06,4.555,4.555,4.555,4.555,0.0
2013-12-09,4.58,4.58,4.52,4.52,1600.0
2013-12-10,4.555,4.555,4.54,4.54,7998.0
2013-12-11,4.465,4.49,4.465,4.48,28400.0
2013-12-12,4.445,4.445,4.39,4.395,1467.0
2013-12-13,4.405,4.405,4.405,4.405,2072.0
2013-12-16,4.43,4.43,4.43,4.43,2000.0
2013-12-17,4.45,4.45,4.415,4.42,13345.0
2013-12-18,4.42,4.42,4.42,4.42,0.0
2013-12-19,4.49,4.49,4.49,4.49,10000.0
2013-12-20,4.565,4.59,4.565,4.59,19404.0
2013-12-23,4.625,4.625,4.625,4.625,716.0
2013-12-24,4.66,4.66,4.66,4.66,700.0
2013-12-27,4.66,4.66,4.66,4.66,0.0
2013-12-30,4.66,4.66,4.66,4.66,0.0
2013-12-31,4.72,4.72,4.72,4.72,3000.0
2014-01-02,4.745,4.745,4.745,4.745,400.0
2014-01-03,4.685,4.685,4.685,4.685,2445.0
2014-01-06,4.695,4.695,4.67,4.67,5502.0
2014-01-07,4.635,4.635,4.635,4.635,6100.0
2014-01-08,4.615,4.615,4.6,4.61,3793.0
2014-01-09,4.595,4.595,4.59,4.59,279.0
2014-01-10,4.555,4.555,4.54,4.555,25684.0
2014-01-13,4.57,4.57,4.565,4.565,1018.0
2014-01-14,4.525,4.525,4.505,4.505,3971.0
2014-01-15,4.535,4.535,4.535,4.535,300.0
2014-01-16,4.61,4.625,4.61,4.625,35609.0
2014-01-17,4.685,4.685,4.685,4.685,150.0
2014-01-20,4.685,4.685,4.685,4.685,0.0
2014-01-21,4.695,4.705,4.695,4.705,3100.0
2014-01-22,4.65,4.675,4.64,4.675,13650.0
2014-01-23,4.685,4.685,4.615,4.615,2173.0
2014-01-24,4.615,4.615,4.615,4.615,417.0
2014-01-28,4.565,4.565,4.555,4.555,1782.0
2014-01-29,4.555,4.555,4.555,4.555,0.0
2014-01-30,4.565,4.565,4.56,4.56,3263.0
2014-01-31,4.56,4.56,4.56,4.56,0.0
2014-02-03,4.56,4.56,4.56,4.56,0.0
2014-02-04,4.485,4.5,4.48,4.48,11903.0
2014-02-05,4.475,4.475,4.47,4.47,299.0
2014-02-06,4.47,4.47,4.47,4.47,0.0
2014-02-07,4.61,4.61,4.595,4.595,671.0
2014-02-10,4.595,4.595,4.595,4.595,0.0
2014-02-11,4.64,4.655,4.64,4.655,8490.0
2014-02-12,4.73,4.73,4.725,4.725,1018.0
2014-02-13,4.745,4.745,4.735,4.745,5184.0
2014-02-14,4.775,4.775,4.775,4.775,250.0
2014-02-17,4.82,4.835,4.82,4.835,1202.0
2014-02-18,4.87,4.87,4.87,4.87,523.0
2014-02-19,4.895,4.895,4.84,4.84,2480.0
2014-02-20,4.87,4.87,4.815,4.815,2350.0
2014-02-21,4.895,4.895,4.885,4.885,2430.0
2014-02-24,4.885,4.885,4.885,4.885,0.0
2014-02-25,4.885,4.885,4.87,4.87,3000.0
2014-02-26,4.87,4.87,4.83,4.84,9173.0
2014-02-27,4.84,4.84,4.84,4.84,0.0
2014-02-28,4.84,4.84,4.83,4.83,135.0
2014-03-03,4.79,4.8,4.775,4.79,8514.0
2014-03-04,4.82,4.825,4.81,4.81,11441.0
2014-03-05,4.83,4.845,4.815,4.84,15815.0
2014-03-06,4.83,4.83,4.815,4.815,15714.0
2014-03-07,4.845,4.845,4.845,4.845,3500.0
2014-03-10,4.705,4.705,4.69,4.69,2547.0
2014-03-11,4.685,4.69,4.675,4.675,1000.0
2014-03-12,4.635,4.67,4.62,4.65,25403.0
2014-03-13,4.65,4.65,4.65,4.65,0.0
2014-03-14,4.66,4.66,4.64,4.64,770.0
2014-03-17,4.635,4.64,4.605,4.605,5175.0
2014-03-18,4.65,4.65,4.64,4.64,1500.0
2014-03-19,4.64,4.64,4.62,4.62,1409.0
2014-03-20,4.62,4.62,4.62,4.62,0.0
2014-03-21,4.62,4.62,4.58,4.58,150.0
2014-03-24,4.6,4.61,4.59,4.61,6091.0
2014-03-25,4.585,4.595,4.575,4.585,5435.0
2014-03-26,4.585,4.585,4.585,4.585,0.0
2014-03-27,4.61,4.61,4.61,4.61,16720.0
2014-03-28,4.63,4.63,4.625,4.625,6498.0
2014-03-31,4.685,4.685,4.68,4.68,1215.0
2014-04-01,4.69,4.69,4.64,4.64,2395.0
2014-04-02,4.64,4.64,4.64,4.64,0.0
2014-04-03,4.74,4.74,4.725,4.725,1800.0
2014-04-04,4.74,4.745,4.74,4.74,1603.0
2014-04-07,4.73,4.76,4.73,4.75,2620.0
2014-04-08,4.75,4.75,4.75,4.75,0.0
2014-04-09,4.835,4.835,4.835,4.835,129.0
2014-04-10,4.85,4.86,4.815,4.815,7041.0
2014-04-11,4.775,4.775,4.765,4.765,5853.0
2014-04-14,4.765,4.765,4.74,4.74,2187.0
2014-04-15,4.775,4.775,4.77,4.77,2980.0
2014-04-16,4.77,4.8,4.765,4.79,2314.0
2014-04-17,4.785,4.81,4.78,4.8,1420.0
2014-04-22,4.81,4.81,4.805,4.805,2292.0
2014-04-23,4.81,4.825,4.81,4.815,3340.0
2014-04-24,4.85,4.85,4.85,4.85,950.0
2014-04-28,4.835,4.835,4.81,4.81,1441.0
2014-04-29,4.81,4.81,4.81,4.81,0.0
2014-04-30,4.775,4.79,4.775,4.79,24734.0
2014-05-01,4.79,4.79,4.79,4.79,0.0
2014-05-02,4.705,4.715,4.705,4.715,3483.0
2014-05-05,4.77,4.77,4.75,4.755,2176.0
2014-05-06,4.785,4.785,4.76,4.76,5718.0
2014-05-07,4.725,4.73,4.725,4.73,10342.0
2014-05-08,4.775,4.775,4.775,4.775,189.0
2014-05-09,4.775,4.775,4.775,4.775,0.0
2014-05-12,4.775,4.775,4.775,4.775,0.0
2014-05-13,4.835,4.835,4.815,4.815,2459.0
2014-05-14,4.835,4.835,4.835,4.835,1220.0
2014-05-15,4.85,4.85,4.85,4.85,382.0
2014-05-16,4.825,4.825,4.82,4.82,407.0
2014-05-19,4.82,4.82,4.82,4.82,0.0
2014-05-20,4.725,4.73,4.725,4.73,779.0
2014-05-21,4.665,4.69,4.645,4.69,18399.0
2014-05-22,4.745,4.745,4.745,4.745,10000.0
2014-05-23,4.765,4.765,4.765,4.765,1200.0
2014-05-26,4.785,4.785,4.785,4.785,5457.0
2014-05-27,4.81,4.81,4.805,4.805,6412.0
2014-05-28,4.825,4.825,4.825,4.825,1375.0
2014-05-29,4.775,4.775,4.765,4.765,1242.0
2014-05-30,4.745,4.745,4.745,4.745,1033.0
2014-06-02,4.68,4.69,4.68,4.69,6319.0
2014-06-03,4.69,4.69,4.685,4.685,849.0
2014-06-04,4.67,4.67,4.655,4.66,2001.0
2014-06-05,4.665,4.665,4.66,4.66,299.0
2014-06-06,4.675,4.685,4.675,4.685,11606.0
2014-06-10,4.695,4.695,4.695,4.695,4929.0
2014-06-11,4.655,4.655,4.655,4.655,1987.0
2014-06-12,4.635,4.635,4.62,4.62,10410.0
2014-06-13,4.62,4.62,4.62,4.62,0.0
2014-06-16,4.61,4.62,4.61,4.62,18354.0
2014-06-17,4.565,4.565,4.565,4.565,300.0
2014-06-18,4.58,4.58,4.57,4.57,3379.0
2014-06-19,4.57,4.57,4.57,4.57,0.0
2014-06-20,4.57,4.57,4.57,4.57,0.0
2014-06-23,4.705,4.705,4.705,4.705,4926.0
2014-06-24,4.695,4.695,4.695,4.695,4700.0
2014-06-25,4.645,4.65,4.645,4.65,2336.0
2014-06-26,4.705,4.72,4.705,4.72,17711.0
2014-06-27,4.73,4.73,4.73,4.73,3346.0
2014-06-30,4.695,4.695,4.695,4.695,332.0
2014-07-01,4.705,4.705,4.69,4.69,1155.0
2014-07-02,4.745,4.75,4.74,4.75,11047.0
2014-07-03,4.805,4.82,4.805,4.82,2023.0
2014-07-04,4.82,4.82,4.82,4.82,0.0
2014-07-07,4.84,4.845,4.835,4.835,3128.0
2014-07-08,4.82,4.82,4.82,4.82,220.0
2014-07-09,4.78,4.78,4.775,4.775,530.0
2014-07-10,4.805,4.805,4.805,4.805,240.0
2014-07-11,4.805,4.805,4.805,4.805,0.0
2014-07-14,4.805,4.805,4.805,4.805,0.0
2014-07-15,4.845,4.845,4.845,4.845,410.0
2014-07-16,4.87,4.87,4.87,4.87,221.0
2014-07-17,4.87,4.87,4.87,4.87,0.0
2014-07-18,4.9,4.9,4.895,4.895,1592.0
2014-07-21,4.91,4.91,4.91,4.91,2425.0
2014-07-22,4.91,4.91,4.91,4.91,600.0
2014-07-23,4.91,4.91,4.91,4.91,0.0
2014-07-24,4.975,4.975,4.955,4.96,3672.0
2014-07-25,4.96,4.96,4.96,4.96,0.0
2014-07-28,4.935,4.965,4.935,4.965,1600.0
2014-07-29,4.965,4.965,4.965,4.965,0.0
2014-07-30,4.96,4.96,4.96,4.96,0.0
2014-07-31,4.97,4.97,4.97,4.97,1260.0
2014-08-01,4.905,4.905,4.905,4.905,375.0
2014-08-04,4.905,4.905,4.905,4.905,1440.0
2014-08-05,4.88,4.88,4.865,4.865,3371.0
2014-08-06,4.865,4.865,4.865,4.865,4935.0
2014-08-07,4.865,4.865,4.865,4.865,0.0
2014-08-08,4.85,4.85,4.85,4.85,970.0
2014-08-11,4.865,4.88,4.865,4.88,3185.0
2014-08-12,4.93,4.93,4.93,4.93,4793.0
2014-08-13,4.93,4.93,4.93,4.93,0.0
2014-08-14,4.895,4.895,4.895,4.895,1029.0
2014-08-15,4.955,4.97,4.955,4.96,11009.0
2014-08-18,4.96,4.96,4.96,4.96,0.0
2014-08-19,4.995,5.03,4.995,5.03,1942.0
2014-08-20,4.94,4.94,4.94,4.94,1388.0
2014-08-21,4.99,4.99,4.99,4.99,21000.0
2014-08-22,4.99,4.99,4.99,4.99,0.0
2014-08-25,4.905,4.905,4.905,4.905,1444.0
2014-08-26,4.895,4.895,4.895,4.895,770.0
2014-08-27,4.91,4.935,4.91,4.925,4193.0
2014-08-28,4.925,4.925,4.925,4.925,0.0
2014-08-29,4.825,4.84,4.825,4.84,765.0
2014-09-01,4.84,4.84,4.84,4.84,0.0
2014-09-02,4.9,4.9,4.9,4.9,672.0
2014-09-03,4.9,4.9,4.9,4.9,0.0
2014-09-04,4.9,4.9,4.9,4.9,0.0
2014-09-05,4.9,4.9,4.9,4.9,0.0
2014-09-08,4.9,4.9,4.9,4.9,0.0
2014-09-09,4.82,4.82,4.82,4.82,4909.0
2014-09-10,4.82,4.82,4.82,4.82,0.0
2014-09-11,4.8,4.8,4.8,4.8,148.0
2014-09-12,4.79,4.79,4.79,4.79,3962.0
2014-09-15,4.785,4.785,4.785,4.785,736.0
2014-09-16,4.78,4.78,4.775,4.775,4904.0
2014-09-17,4.775,4.775,4.775,4.775,0.0
2014-09-18,4.775,4.775,4.775,4.775,0.0
2014-09-19,4.775,4.775,4.775,4.775,0.0
2014-09-22,4.695,4.695,4.69,4.69,744.0
2014-09-23,4.65,4.65,4.645,4.645,2267.0
2014-09-24,4.64,4.64,4.64,4.64,150.0
2014-09-25,4.67,4.67,4.67,4.67,400.0
2014-09-26,4.67,4.67,4.67,4.67,0.0
2014-09-29,4.67,4.67,4.67,4.67,0.0
2014-09-30,4.535,4.535,4.535,4.535,1304.0
2014-10-01,4.54,4.54,4.54,4.54,6245.0
2014-10-02,4.505,4.505,4.5,4.505,4354.0
2014-10-03,4.47,4.48,4.47,4.48,5210.0
2014-10-06,4.435,4.435,4.435,4.435,5235.0
2014-10-07,4.425,4.425,4.425,4.425,1000.0
2014-10-08,4.38,4.405,4.38,4.405,6006.0
2014-10-09,4.46,4.46,4.455,4.455,2349.0
2014-10-10,4.33,4.33,4.33,4.33,650.0
2014-10-13,4.355,4.355,4.355,4.355,1000.0
2014-10-14,4.33,4.43,4.33,4.43,37420.0
2014-10-15,4.47,4.47,4.44,4.44,844.0
2014-10-16,4.44,4.44,4.44,4.44,0.0
2014-10-17,4.43,4.43,4.43,4.43,4750.0
2014-10-20,4.43,4.43,4.43,4.43,0.0
2014-10-21,4.43,4.43,4.43,4.43,0.0
2014-10-22,4.51,4.51,4.51,4.51,104.0
2014-10-23,4.47,4.47,4.455,4.47,13578.0
2014-10-24,4.455,4.455,4.455,4.455,2158.0
2014-10-27,4.455,4.455,4.455,4.455,198.0
2014-10-28,4.385,4.4,4.385,4.4,1115.0
2014-10-29,4.465,4.465,4.465,4.465,609.0
2014-10-30,4.45,4.45,4.44,4.44,2200.0
2014-10-31,4.45,4.45,4.45,4.45,131.0
2014-11-03,4.45,4.45,4.44,4.44,2933.0
2014-11-04,4.445,4.445,4.445,4.445,312.0
2014-11-05,4.445,4.445,4.445,4.445,2120.0
2014-11-06,4.415,4.415,4.38,4.38,2386.0
2014-11-07,4.38,4.38,4.38,4.38,0.0
2014-11-10,4.38,4.38,4.38,4.38,0.0
2014-11-11,4.38,4.38,4.38,4.38,0.0
2014-11-12,4.415,4.415,4.365,4.365,10813.0
2014-11-13,4.365,4.365,4.365,4.365,216.0
2014-11-14,4.315,4.325,4.315,4.32,2047.0
2014-11-17,4.32,4.32,4.32,4.32,0.0
2014-11-18,4.32,4.32,4.32,4.32,0.0
2014-11-19,4.32,4.32,4.32,4.32,0.0
2014-11-20,4.185,4.195,4.185,4.195,3074.0
2014-11-21,4.195,4.2,4.19,4.2,2892.0
2014-11-24,4.33,4.33,4.33,4.33,1000.0
2014-11-25,4.245,4.255,4.245,4.255,5820.0
2014-11-26,4.255,4.255,4.255,4.255,0.0
2014-11-27,4.24,4.24,4.24,4.24,3500.0
2014-11-28,4.075,4.08,4.075,4.08,7497.0
2014-12-01,3.97,3.97,3.89,3.89,2650.0
2014-12-02,3.925,3.95,3.925,3.95,6041.0
2014-12-03,3.965,3.965,3.965,3.965,3000.0
2014-12-04,3.97,3.975,3.97,3.97,31300.0
2014-12-05,3.95,3.95,3.95,3.95,217.0
2014-12-08,3.94,3.945,3.94,3.945,2442.0
2014-12-09,3.83,3.83,3.785,3.785,3550.0
2014-12-10,3.81,3.83,3.81,3.83,7388.0
2014-12-11,3.77,3.77,3.755,3.765,3356.0
2014-12-12,3.755,3.755,3.73,3.73,673.0
2014-12-15,3.685,3.685,3.685,3.685,268.0
2014-12-16,3.675,3.675,3.63,3.63,10565.0
2014-12-17,3.69,3.7,3.69,3.695,1425.0
2014-12-18,3.695,3.695,3.695,3.695,0.0
2014-12-19,3.88,3.89,3.875,3.875,1512.0
2014-12-22,3.965,3.965,3.965,3.965,365.0
2014-12-23,3.95,3.95,3.92,3.92,54843.0
2014-12-24,3.925,3.925,3.925,3.925,563.0
2014-12-29,4.02,4.025,4.02,4.025,1441.0
2014-12-30,4.025,4.025,4.025,4.025,0.0
2014-12-31,4.025,4.025,4.015,4.015,1395.0
2015-01-02,4.035,4.035,4.035,4.035,1200.0
2015-01-05,4.04,4.04,4.035,4.035,1700.0
2015-01-06,3.9,3.9,3.875,3.875,3477.0
2015-01-07,3.88,3.88,3.88,3.88,1267.0
2015-01-08,3.885,3.895,3.885,3.89,15825.0
2015-01-09,3.965,3.995,3.965,3.995,16705.0
2015-01-12,3.935,3.935,3.91,3.925,2799.0
2015-01-13,3.875,3.88,3.875,3.88,4400.0
2015-01-14,3.81,3.81,3.78,3.79,2944.0
2015-01-15,3.75,3.75,3.725,3.735,5614.0
2015-01-16,3.725,3.74,3.725,3.725,12716.0
2015-01-19,3.825,3.825,3.8,3.8,9350.0
2015-01-20,3.73,3.73,3.72,3.72,6818.0
2015-01-21,3.79,3.8,3.79,3.8,5875.0
2015-01-22,3.885,3.885,3.885,3.885,114.0
2015-01-23,3.96,3.965,3.945,3.945,6882.0
2015-01-27,3.93,3.93,3.88,3.905,10412.0
2015-01-28,3.905,3.935,3.905,3.925,6267.0
2015-01-29,3.895,3.895,3.89,3.89,50300.0
2015-01-30,3.93,3.97,3.93,3.97,22937.0
2015-02-02,3.995,3.995,3.995,3.995,900.0
2015-02-03,4.08,4.105,4.08,4.105,12655.0
2015-02-04,4.255,4.26,4.225,4.225,7354.0
2015-02-05,4.15,4.15,4.15,4.15,4500.0
2015-02-06,4.225,4.225,4.21,4.21,10888.0
2015-02-09,4.17,4.17,4.17,4.17,9576.0
2015-02-10,4.205,4.205,4.18,4.185,1776.0
2015-02-11,4.165,4.165,4.11,4.11,6500.0
2015-02-12,4.08,4.09,4.08,4.09,2599.0
2015-02-13,4.09,4.09,4.09,4.09,0.0
2015-02-16,4.315,4.315,4.265,4.305,1182.0
2015-02-17,4.33,4.33,4.31,4.31,5643.0
2015-02-18,4.36,4.36,4.36,4.36,275.0
2015-02-19,4.335,4.335,4.335,4.335,217.0
2015-02-20,4.29,4.305,4.29,4.295,7177.0
2015-02-23,4.265,4.27,4.265,4.27,565.0
2015-02-24,4.29,4.29,4.29,4.29,4000.0
2015-02-25,4.355,4.37,4.355,4.37,22942.0
2015-02-26,4.355,4.365,4.355,4.365,7100.0
2015-02-27,4.355,4.37,4.355,4.37,811.0
2015-03-02,4.435,4.445,4.435,4.445,703.0
2015-03-03,4.41,4.41,4.385,4.385,10694.0
2015-03-04,4.365,4.365,4.35,4.35,6889.0
2015-03-05,4.295,4.305,4.295,4.305,3170.0
2015-03-06,4.305,4.305,4.305,4.305,0.0
2015-03-09,4.225,4.225,4.225,4.225,0.0
2015-03-10,4.165,4.185,4.16,4.16,3953.0
2015-03-11,4.065,4.095,4.055,4.095,74466.0
2015-03-12,4.075,4.085,4.075,4.085,1036.0
2015-03-13,4.06,4.065,4.06,4.065,1196.0
2015-03-16,4.05,4.05,4.02,4.035,8019.0
2015-03-17,4.035,4.055,4.035,4.055,1068.0
2015-03-18,4.035,4.06,4.035,4.055,4359.0
2015-03-19,4.14,4.15,4.14,4.14,3155.0
2015-03-20,4.15,4.15,4.15,4.15,3129.0
2015-03-23,4.19,4.19,4.185,4.185,1144.0
2015-03-24,4.185,4.185,4.185,4.185,0.0
2015-03-25,4.185,4.185,4.185,4.185,17.0
2015-03-26,4.18,4.18,4.18,4.18,230.0
2015-03-27,4.18,4.18,4.18,4.18,0.0
2015-03-30,4.115,4.115,4.035,4.04,6674.0
2015-03-31,4.12,4.12,4.11,4.11,12429.0
2015-04-01,4.04,4.04,4.04,4.04,237.0
2015-04-02,4.035,4.045,4.035,4.035,8719.0
2015-04-07,4.095,4.095,4.095,4.095,503.0
2015-04-08,4.145,4.145,4.145,4.145,860.0
2015-04-09,4.125,4.125,4.095,4.095,12918.0
2015-04-10,4.085,4.11,4.085,4.11,27162.0
2015-04-13,4.11,4.11,4.08,4.08,844.0
2015-04-14,4.015,4.045,4.015,4.045,4100.0
2015-04-15,4.085,4.085,4.085,4.085,410.0
2015-04-16,4.165,4.165,4.16,4.16,6815.0
2015-04-17,4.155,4.155,4.12,4.12,2243.0
2015-04-20,4.12,4.12,4.12,4.12,0.0
2015-04-21,4.155,4.16,4.155,4.16,7554.0
2015-04-22,4.14,4.14,4.105,4.105,1350.0
2015-04-23,4.185,4.185,4.185,4.185,1203.0
2015-04-24,4.31,4.32,4.31,4.315,1452.0
2015-04-27,4.385,4.385,4.385,4.385,813.0
2015-04-28,4.4,4.4,4.37,4.37,4945.0
2015-04-29,4.355,4.355,4.335,4.335,3162.0
2015-04-30,4.335,4.335,4.335,4.335,0.0
2015-05-01,4.355,4.365,4.355,4.355,8000.0
2015-05-04,4.435,4.435,4.405,4.43,11650.0
2015-05-05,4.405,4.405,4.405,4.405,961.0
2015-05-06,4.38,4.38,4.38,4.38,12050.0
2015-05-07,4.34,4.34,4.32,4.32,2606.0
2015-05-08,4.275,4.275,4.23,4.23,2324.0
2015-05-11,4.295,4.3,4.295,4.3,1952.0
2015-05-12,4.325,4.34,4.32,4.335,10824.0
2015-05-13,4.37,4.37,4.35,4.35,11785.0
2015-05-14,4.295,4.3,4.285,4.285,11155.0
2015-05-15,4.31,4.32,4.31,4.32,1891.0
2015-05-18,4.4,4.4,4.31,4.31,40457.0
2015-05-19,4.265,4.265,4.265,4.265,600.0
2015-05-20,4.175,4.175,4.155,4.17,6162.0
2015-05-21,4.24,4.24,4.235,4.235,5726.0
2015-05-22,4.265,4.265,4.265,4.265,51000.0
2015-05-25,4.305,4.305,4.305,4.305,175.0
2015-05-26,4.345,4.345,4.33,4.33,867.0
2015-05-27,4.28,4.28,4.28,4.28,200.0
2015-05-28,4.26,4.26,4.23,4.23,29700.0
2015-05-29,4.23,4.23,4.23,4.23,0.0
2015-06-01,4.295,4.295,4.255,4.255,601.0
2015-06-02,4.23,4.23,4.195,4.195,2096.0
2015-06-03,4.205,4.205,4.2,4.2,875.0
2015-06-04,4.14,4.15,4.115,4.115,16139.0
2015-06-05,4.11,4.11,4.11,4.11,910.0
2015-06-09,4.09,4.125,4.09,4.09,7700.0
2015-06-10,4.105,4.105,4.105,4.105,97.0
2015-06-11,4.185,4.185,4.18,4.185,1020.0
2015-06-12,4.16,4.17,4.16,4.17,2206.0
2015-06-15,4.11,4.11,4.11,4.11,187.0
2015-06-16,4.075,4.075,4.075,4.075,570.0
2015-06-17,4.09,4.115,4.055,4.115,4278.0
2015-06-18,4.08,4.08,4.08,4.08,2000.0
2015-06-19,4.14,4.14,4.14,4.14,5485.0
2015-06-22,4.11,4.115,4.11,4.115,4549.0
2015-06-23,4.16,4.17,4.16,4.17,4815.0
2015-06-24,4.18,4.18,4.16,4.16,2945.0
2015-06-25,4.135,4.135,4.135,4.135,5919.0
2015-06-26,4.025,4.035,4.025,4.035,5533.0
2015-06-29,3.945,3.945,3.915,3.92,1709.0
2015-06-30,3.925,3.935,3.925,3.935,1094.0
2015-07-01,3.92,3.925,3.92,3.925,491.0
2015-07-02,3.96,4.005,3.96,3.995,11335.0
2015-07-03,3.94,3.94,3.91,3.91,3630.0
2015-07-06,3.85,3.86,3.84,3.86,6150.0
2015-07-07,3.865,3.88,3.865,3.88,10342.0
2015-07-08,3.79,3.79,3.785,3.785,1500.0
2015-07-09,3.715,3.82,3.715,3.815,5624.0
2015-07-10,3.85,3.88,3.85,3.88,10458.0
2015-07-13,3.86,3.875,3.845,3.845,1169.0
2015-07-14,3.905,3.93,3.905,3.93,5487.0
2015-07-15,3.93,3.93,3.925,3.93,9657.0
2015-07-16,3.975,3.975,3.91,3.935,6108.0
2015-07-17,3.925,3.95,3.925,3.95,728.0
2015-07-20,3.935,3.935,3.895,3.895,4416.0
2015-07-21,3.9,3.92,3.9,3.92,5781.0
2015-07-22,3.85,3.85,3.85,3.85,500.0
2015-07-23,3.82,3.82,3.82,3.82,260.0
2015-07-24,3.775,3.775,3.735,3.74,2511.0
2015-07-27,3.755,3.755,3.755,3.755,750.0
2015-07-28,3.715,3.785,3.715,3.785,15348.0
2015-07-29,3.825,3.825,3.82,3.825,1194.0
2015-07-30,3.88,3.895,3.87,3.895,9553.0
2015-07-31,3.875,3.885,3.875,3.88,4935.0
2015-08-03,3.83,3.83,3.83,3.83,3700.0
2015-08-04,3.81,3.81,3.79,3.79,9923.0
2015-08-05,3.775,3.815,3.775,3.815,585.0
2015-08-06,3.815,3.82,3.815,3.815,2787.0
2015-08-07,3.815,3.815,3.75,3.75,7196.0
2015-08-10,3.76,3.76,3.75,3.75,10900.0
2015-08-11,3.82,3.82,3.81,3.81,3233.0
2015-08-12,3.74,3.74,3.665,3.67,22570.0
2015-08-13,3.75,3.765,3.725,3.725,6104.0
2015-08-14,3.71,3.71,3.635,3.635,33926.0
2015-08-17,3.655,3.655,3.625,3.63,3452.0
2015-08-18,3.615,3.615,3.59,3.59,12778.0
2015-08-19,3.625,3.63,3.625,3.625,65000.0
2015-08-20,3.52,3.52,3.51,3.51,12565.0
2015-08-21,3.505,3.505,3.475,3.49,1010.0
2015-08-24,3.445,3.445,3.335,3.335,7324.0
2015-08-25,3.26,3.395,3.26,3.395,17225.0
2015-08-26,3.375,3.435,3.375,3.41,5295.0
2015-08-27,3.515,3.515,3.485,3.49,4272.0
2015-08-28,3.575,3.645,3.575,3.61,20819.0
2015-08-31,3.58,3.58,3.575,3.575,1964.0
2015-09-01,3.67,3.67,3.67,3.67,5000.0
2015-09-02,3.505,3.505,3.445,3.475,5230.0
2015-09-03,3.51,3.51,3.48,3.48,3003.0
2015-09-04,3.48,3.5,3.48,3.5,1518.0
2015-09-07,3.455,3.46,3.455,3.46,7220.0
2015-09-08,3.515,3.535,3.515,3.535,2477.0
2015-09-09,3.575,3.62,3.565,3.615,37731.0
2015-09-10,3.54,3.54,3.535,3.535,1176.0
2015-09-11,3.535,3.535,3.535,3.535,0.0
2015-09-14,3.535,3.535,3.535,3.535,0.0
2015-09-15,3.47,3.47,3.455,3.455,2867.0
2015-09-16,3.49,3.49,3.49,3.49,1000.0
2015-09-17,3.605,3.615,3.605,3.615,9000.0
2015-09-18,3.575,3.6,3.575,3.585,1450.0
2015-09-21,3.465,3.465,3.45,3.45,1801.0
2015-09-22,3.495,3.505,3.485,3.485,6912.0
2015-09-23,3.4,3.4,3.375,3.375,9641.0
2015-09-24,3.38,3.4,3.37,3.4,3003.0
2015-09-25,3.4,3.4,3.4,3.4,0.0
2015-09-28,3.375,3.375,3.375,3.375,520.0
2015-09-29,3.265,3.27,3.26,3.26,4000.0
2015-09-30,3.25,3.285,3.25,3.27,4117.0
2015-10-01,3.335,3.39,3.335,3.39,10800.0
2015-10-02,3.365,3.365,3.365,3.365,420.0
2015-10-05,3.365,3.365,3.365,3.365,0.0
2015-10-06,3.56,3.56,3.545,3.545,2400.0
2015-10-07,3.625,3.635,3.625,3.635,6651.0
2015-10-08,3.725,3.74,3.71,3.71,12647.0
2015-10-09,3.785,3.805,3.78,3.805,32178.0
2015-10-12,3.79,3.79,3.79,3.79,522.0
2015-10-13,3.725,3.725,3.69,3.69,4193.0
2015-10-14,3.645,3.645,3.63,3.63,272.0
2015-10-15,3.71,3.725,3.7,3.725,10195.0
2015-10-16,3.725,3.735,3.71,3.715,10280.0
2015-10-19,3.715,3.715,3.675,3.68,11826.0
2015-10-20,3.635,3.635,3.585,3.585,11946.0
2015-10-21,3.585,3.59,3.585,3.59,1325.0
2015-10-22,3.64,3.65,3.64,3.645,2553.0
2015-10-23,3.725,3.725,3.705,3.705,1030.0
2015-10-26,3.74,3.74,3.72,3.72,2142.0
2015-10-27,3.705,3.705,3.635,3.64,902.0
2015-10-28,3.605,3.605,3.59,3.59,8562.0
2015-10-29,3.59,3.59,3.535,3.535,2260.0
2015-10-30,3.505,3.505,3.495,3.505,17280.0
2015-11-02,3.48,3.48,3.48,3.48,140.0
2015-11-03,3.495,3.51,3.495,3.505,4849.0
2015-11-04,3.57,3.575,3.56,3.56,5000.0
2015-11-05,3.545,3.545,3.53,3.53,1563.0
2015-11-06,3.45,3.5,3.45,3.48,2722.0
2015-11-09,3.43,3.43,3.35,3.36,5615.0
2015-11-10,3.335,3.365,3.335,3.365,6383.0
2015-11-11,3.32,3.35,3.32,3.35,2671.0
2015-11-12,3.295,3.295,3.255,3.255,3367.0
2015-11-13,3.205,3.205,3.155,3.185,28207.0
2015-11-16,3.15,3.18,3.15,3.18,11520.0
2015-11-17,3.18,3.18,3.18,3.18,0.0
2015-11-18,3.19,3.205,3.19,3.205,6301.0
2015-11-19,3.27,3.28,3.27,3.28,25092.0
2015-11-20,3.305,3.305,3.29,3.3,359386.0
2015-11-23,3.265,3.265,3.225,3.23,6301.0
2015-11-24,3.23,3.335,3.22,3.22,17610.0
2015-11-25,3.22,3.22,3.22,3.22,1000.0
2015-11-26,3.175,3.175,3.14,3.14,3100.0
2015-11-27,3.16,3.16,3.16,3.16,1709.0
2015-11-30,3.095,3.095,3.065,3.065,3039.0
2015-12-01,3.065,3.15,3.065,3.15,5967.0
2015-12-02,3.14,3.14,3.14,3.14,1000.0
2015-12-03,3.11,3.11,3.075,3.075,40856.0
2015-12-04,3.03,3.04,3.03,3.03,4749.0
2015-12-07,3.055,3.055,3.0,3.005,19125.0
2015-12-08,2.93,2.93,2.845,2.85,31539.0
2015-12-09,2.815,2.865,2.81,2.86,10534.0
2015-12-10,2.89,2.89,2.855,2.855,9255.0
2015-12-11,2.85,2.865,2.85,2.86,11373.0
2015-12-14,2.79,2.795,2.79,2.795,50528.0
2015-12-15,2.78,2.785,2.755,2.755,69852.0
2015-12-16,2.8,2.865,2.8,2.86,21908.0
2015-12-17,2.87,2.875,2.865,2.87,12340.0
2015-12-18,2.87,2.87,2.87,2.87,0.0
2015-12-21,2.825,2.86,2.825,2.86,3609.0
2015-12-22,2.885,2.885,2.855,2.855,2673.0
2015-12-23,2.88,2.94,2.88,2.93,2709.0
2015-12-24,3.005,3.04,2.985,3.035,17767.0
2015-12-29,3.015,3.025,2.985,3.025,6307.0
2015-12-30,3.025,3.025,3.025,3.025,997.0
2015-12-31,3.03,3.03,3.03,3.03,840.0
2016-01-04,3.025,3.06,3.025,3.05,13279.0
2016-01-05,3.015,3.03,3.0,3.0,5040.0
2016-01-06,2.97,2.97,2.92,2.92,6527.0
2016-01-07,2.88,2.88,2.81,2.81,5090.0
2016-01-08,2.82,2.82,2.82,2.82,10600.0
2016-01-11,2.785,2.785,2.74,2.74,11802.0
2016-01-12,2.73,2.73,2.685,2.685,2545.0
2016-01-13,2.65,2.675,2.65,2.675,5070.0
2016-01-14,2.645,2.645,2.645,2.645,3373.0
2016-01-15,2.72,2.755,2.695,2.695,6694.0
2016-01-18,2.605,2.62,2.605,2.605,3160.0
2016-01-19,2.625,2.63,2.625,2.63,2625.0
2016-01-20,2.605,2.605,2.545,2.545,12950.0
2016-01-21,2.575,2.61,2.57,2.58,51531.0
2016-01-22,2.65,2.685,2.65,2.68,15423.0
2016-01-25,2.705,2.705,2.685,2.705,46526.0
2016-01-27,2.705,2.705,2.69,2.69,40518.0
2016-01-28,2.695,2.695,2.695,2.695,1763.0
2016-01-29,2.74,2.74,2.72,2.72,5835.0
2016-02-01,2.76,2.76,2.735,2.75,10084.0
2016-02-02,2.75,2.75,2.75,2.75,0.0
2016-02-03,2.65,2.65,2.595,2.595,8331.0
2016-02-04,2.72,2.775,2.715,2.775,9397.0
2016-02-05,2.82,2.845,2.82,2.845,37500.0
2016-02-08,2.85,2.895,2.85,2.895,11363.0
2016-02-09,2.885,2.885,2.86,2.865,10473.0
2016-02-10,2.83,2.83,2.8,2.81,8576.0
2016-02-11,2.795,2.795,2.795,2.795,110.0
2016-02-12,2.8,2.8,2.8,2.8,6023.0
2016-02-15,2.88,2.9,2.875,2.875,7250.0
2016-02-16,2.945,2.945,2.94,2.94,2345.0
2016-02-17,2.925,2.925,2.915,2.915,1870.0
2016-02-18,2.975,3.04,2.975,3.04,4483.0
2016-02-19,3.04,3.04,2.98,2.98,6077.0
2016-02-22,3.035,3.035,3.035,3.035,297.0
2016-02-23,3.055,3.09,3.055,3.075,5848.0
2016-02-24,3.01,3.01,2.95,2.95,3744.0
2016-02-25,2.925,2.96,2.925,2.955,5259.0
2016-02-26,2.96,2.96,2.925,2.925,1460.0
2016-02-29,2.945,2.945,2.93,2.93,1995.0
2016-03-01,3.005,3.005,2.995,2.995,1383.0
2016-03-02,3.055,3.095,3.055,3.095,1825.0
2016-03-03,3.195,3.195,3.15,3.15,3948.0
2016-03-04,3.185,3.205,3.185,3.205,3970.0
2016-03-07,3.28,3.33,3.27,3.31,20179.0
2016-03-08,3.41,3.41,3.28,3.295,246419.0
2016-03-09,3.22,3.22,3.145,3.18,14280.0
2016-03-10,3.235,3.25,3.235,3.235,2274.0
2016-03-11,3.235,3.235,3.235,3.235,0.0
2016-03-14,3.255,3.26,3.255,3.26,1000.0
2016-03-15,3.19,3.19,3.165,3.165,14062.0
2016-03-16,3.095,3.095,3.09,3.095,13936.0
2016-03-17,3.21,3.225,3.21,3.225,1370.0
2016-03-18,3.275,3.275,3.265,3.265,1846.0
2016-03-21,3.255,3.255,3.235,3.255,6500.0
2016-03-22,3.25,3.25,3.245,3.245,2919.0
2016-03-23,3.22,3.22,3.2,3.2,1487.0
2016-03-24,3.12,3.13,3.115,3.125,7328.0
2016-03-29,3.145,3.145,3.145,3.145,364.0
2016-03-30,3.125,3.125,3.065,3.065,3164.0
2016-03-31,3.13,3.13,3.12,3.12,5465.0
2016-04-01,3.105,3.105,3.08,3.1,12155.0
2016-04-04,3.08,3.085,3.08,3.085,6500.0
2016-04-05,3.025,3.025,2.965,2.965,8821.0
2016-04-06,3.025,3.025,3.005,3.005,2411.0
2016-04-07,3.05,3.05,3.045,3.045,2341.0
2016-04-08,3.035,3.035,3.035,3.035,131.0
2016-04-11,3.085,3.1,3.085,3.1,83600.0
2016-04-12,3.13,3.13,3.13,3.13,637.0
2016-04-13,3.185,3.25,3.185,3.25,4640.0
2016-04-14,3.3,3.325,3.3,3.32,48536.0
2016-04-15,3.3,3.325,3.3,3.325,6177.0
2016-04-18,3.285,3.285,3.285,3.285,927.0
2016-04-19,3.385,3.4,3.385,3.39,54538.0
2016-04-20,3.48,3.51,3.48,3.49,26895.0
2016-04-21,3.58,3.605,3.575,3.605,257106.0
2016-04-22,3.59,3.59,3.56,3.56,642.0
2016-04-26,3.505,3.505,3.465,3.465,4280.0
2016-04-27,3.5,3.52,3.445,3.445,6278.0
2016-04-28,3.5,3.5,3.5,3.5,3250.0
2016-04-29,3.555,3.59,3.555,3.59,31397.0
2016-05-02,3.585,3.65,3.585,3.65,8387.0
2016-05-03,3.605,3.605,3.575,3.595,14864.0
2016-05-04,3.515,3.515,3.385,3.385,31092.0
2016-05-05,3.355,3.375,3.355,3.365,5246.0
2016-05-06,3.365,3.365,3.365,3.365,0.0
2016-05-09,3.43,3.43,3.36,3.365,4976.0
2016-05-10,3.28,3.28,3.24,3.27,14151.0
2016-05-11,3.36,3.36,3.345,3.345,2150.0
2016-05-12,3.395,3.415,3.395,3.41,22300.0
2016-05-13,3.41,3.41,3.41,3.41,0.0
2016-05-16,3.365,3.38,3.36,3.38,3314.0
2016-05-17,3.42,3.47,3.42,3.47,20771.0
2016-05-18,3.48,3.5,3.48,3.5,3257.0
2016-05-19,3.38,3.38,3.35,3.375,18100.0
2016-05-20,3.405,3.42,3.405,3.42,20787.0
2016-05-23,3.365,3.365,3.36,3.36,2790.0
2016-05-24,3.34,3.35,3.33,3.33,8489.0
2016-05-25,3.395,3.395,3.355,3.355,13000.0
2016-05-26,3.415,3.45,3.415,3.45,5099.0
2016-05-27,3.43,3.445,3.42,3.445,2794.0
2016-05-30,3.415,3.415,3.415,3.415,640.0
2016-05-31,3.405,3.42,3.4,3.42,6655.0
2016-06-01,3.355,3.355,3.34,3.35,4169.0
2016-06-02,3.33,3.33,3.305,3.31,8164.0
2016-06-03,3.31,3.31,3.31,3.31,0.0
2016-06-06,3.44,3.45,3.44,3.45,1500.0
2016-06-07,3.55,3.555,3.55,3.55,16981.0
2016-06-08,3.53,3.55,3.53,3.55,4350.0
2016-06-09,3.595,3.595,3.595,3.595,800.0
2016-06-10,3.54,3.54,3.495,3.495,3690.0
2016-06-14,3.435,3.435,3.435,3.435,700.0
2016-06-15,3.37,3.4,3.37,3.38,9922.0
2016-06-16,3.405,3.405,3.365,3.365,3943.0
2016-06-17,3.365,3.375,3.365,3.365,5310.0
2016-06-20,3.465,3.465,3.45,3.46,2094.0
2016-06-21,3.485,3.485,3.44,3.44,11563.0
2016-06-22,3.44,3.445,3.44,3.445,199.0
2016-06-23,3.475,3.49,3.465,3.49,709.0
2016-06-24,3.535,3.535,3.33,3.36,15495.0
2016-06-27,3.36,3.425,3.36,3.425,1987.0
2016-06-28,3.34,3.37,3.34,3.37,2500.0
2016-06-29,3.48,3.48,3.47,3.47,2235.0
2016-06-30,3.48,3.48,3.48,3.48,3476.0
2016-07-01,3.47,3.585,3.47,3.585,906.0
2016-07-04,3.605,3.605,3.605,3.605,5155.0
2016-07-05,3.645,3.645,3.645,3.645,2106.0
2016-07-06,3.575,3.58,3.575,3.58,592.0
2016-07-07,3.65,3.65,3.65,3.65,2191.0
2016-07-08,3.645,3.645,3.64,3.64,1652.0
2016-07-11,3.75,3.75,3.73,3.74,209534.0
2016-07-12,3.79,3.79,3.79,3.79,4366.0
2016-07-13,3.83,3.835,3.83,3.835,51304.0
2016-07-14,3.845,3.845,3.8,3.8,25706.0
2016-07-15,3.8,3.8,3.8,3.8,0.0
2016-07-18,3.805,3.805,3.805,3.805,54.0
2016-07-19,3.81,3.81,3.77,3.77,4756.0
2016-07-20,3.71,3.71,3.68,3.7,13875.0
2016-07-21,3.695,3.695,3.69,3.69,265.0
2016-07-22,3.695,3.695,3.695,3.695,282.0
2016-07-25,3.675,3.695,3.665,3.665,35990.0
2016-07-26,3.625,3.625,3.625,3.625,500.0
2016-07-27,3.735,3.735,3.735,3.735,45.0
2016-07-28,3.755,3.785,3.745,3.775,113371.0
2016-07-29,3.755,3.755,3.72,3.73,44734.0
2016-08-01,3.78,3.795,3.78,3.795,4792.0
2016-08-02,3.755,3.76,3.7,3.71,24675.0
2016-08-03,3.725,3.725,3.7,3.72,11000.0
2016-08-04,3.775,3.775,3.72,3.735,22600.0
2016-08-05,3.77,3.8,3.77,3.8,41451.0
2016-08-08,3.8,3.83,3.8,3.825,86941.0
2016-08-09,3.83,3.84,3.82,3.84,114835.0
2016-08-10,3.815,3.825,3.8,3.825,45721.0
2016-08-11,3.8,3.805,3.785,3.79,49792.0
2016-08-12,3.84,3.855,3.84,3.855,1915.0
2016-08-15,3.785,3.79,3.765,3.765,11521.0
2016-08-16,3.81,3.81,3.8,3.81,12623.0
2016-08-17,3.865,3.865,3.855,3.865,14877.0
2016-08-18,3.885,3.9,3.885,3.9,7683.0
2016-08-19,3.91,3.94,3.91,3.92,261788.0
2016-08-22,3.89,3.905,3.885,3.885,7794.0
2016-08-23,3.875,3.895,3.845,3.88,38219.0
2016-08-24,3.93,3.93,3.93,3.93,2000.0
2016-08-25,3.89,3.89,3.845,3.845,1830.0
2016-08-26,3.845,3.845,3.845,3.845,2800.0
2016-08-29,3.8,3.8,3.8,3.8,3100.0
2016-08-30,3.825,3.835,3.825,3.835,11912.0
2016-08-31,3.755,3.755,3.755,3.755,500.0
2016-09-01,3.67,3.67,3.67,3.67,5000.0
2016-09-02,3.695,3.695,3.695,3.695,1410.0
2016-09-05,3.695,3.695,3.695,3.695,0.0
2016-09-06,3.795,3.795,3.785,3.79,92699.0
2016-09-07,3.81,3.81,3.81,3.81,700.0
2016-09-08,3.745,3.745,3.74,3.74,2070.0
2016-09-09,3.765,3.805,3.765,3.805,74575.0
2016-09-12,3.7,3.7,3.66,3.66,4920.0
2016-09-13,3.685,3.695,3.675,3.675,6677.0
2016-09-14,3.635,3.645,3.635,3.645,621.0
2016-09-15,3.64,3.64,3.63,3.63,1700.0
2016-09-16,3.695,3.695,3.695,3.695,1400.0
2016-09-19,3.685,3.685,3.685,3.685,140.0
2016-09-20,3.7,3.705,3.685,3.695,54943.0
2016-09-21,3.695,3.695,3.695,3.695,0.0
2016-09-22,3.82,3.83,3.82,3.83,7556.0
2016-09-23,3.855,3.855,3.835,3.85,4470.0
2016-09-26,3.85,3.85,3.85,3.85,8060.0
2016-09-27,3.825,3.835,3.82,3.835,8952.0
2016-09-28,3.83,3.83,3.815,3.825,8671.0
2016-09-29,3.935,3.99,3.935,3.985,7165.0
2016-09-30,3.97,3.97,3.935,3.955,56854.0
2016-10-03,3.955,4.0,3.955,3.995,17553.0
2016-10-04,3.985,3.995,3.985,3.995,2489.0
2016-10-05,3.94,3.945,3.94,3.945,1793.0
2016-10-06,4.015,4.015,3.995,3.995,11617.0
2016-10-07,3.99,3.99,3.99,3.99,200.0
2016-10-10,4.01,4.01,3.99,3.99,5443.0
2016-10-11,4.05,4.065,4.045,4.06,35596.0
2016-10-12,4.025,4.025,3.97,4.015,10074.0
2016-10-13,3.98,3.99,3.955,3.955,7133.0
2016-10-14,3.93,3.935,3.93,3.93,8078.0
2016-10-17,3.945,3.945,3.905,3.935,6900.0
2016-10-18,3.91,3.945,3.91,3.945,41020.0
2016-10-19,3.945,3.95,3.945,3.95,2407.0
2016-10-20,4.0,4.02,4.0,4.015,2406.0
2016-10-21,4.015,4.015,4.015,4.015,0.0
2016-10-24,3.985,3.985,3.975,3.975,4065.0
2016-10-25,4.01,4.02,3.995,4.02,28140.0
2016-10-26,4.02,4.02,3.97,3.975,13243.0
2016-10-27,3.98,3.98,3.915,3.915,44968.0
2016-10-28,3.95,3.95,3.93,3.93,5240.0
2016-10-31,3.995,3.995,3.93,3.93,2344.0
2016-11-01,3.98,3.98,3.975,3.975,873.0
2016-11-02,3.975,3.985,3.94,3.95,7517.0
2016-11-03,3.965,3.965,3.965,3.965,980.0
2016-11-04,3.955,3.955,3.94,3.955,2500.0
2016-11-07,3.97,3.97,3.955,3.955,1000.0
2016-11-08,4.03,4.03,3.955,3.955,1400.0
2016-11-09,4.07,4.095,3.9,3.955,19655.0
2016-11-10,4.14,4.2,4.14,4.19,46394.0
2016-11-11,4.245,4.245,4.225,4.235,13582.0
2016-11-14,4.24,4.24,4.165,4.175,12603.0
2016-11-15,4.17,4.185,4.17,4.185,1858.0
2016-11-16,4.14,4.14,4.14,4.14,1260.0
2016-11-17,4.075,4.09,4.075,4.09,38239.0
2016-11-18,4.1,4.11,4.1,4.11,15300.0
2016-11-21,4.13,4.13,4.13,4.13,2000.0
2016-11-22,4.185,4.245,4.185,4.245,23172.0
2016-11-23,4.31,4.35,4.295,4.345,16449.0
2016-11-24,4.315,4.335,4.31,4.335,302648.0
2016-11-25,4.39,4.39,4.365,4.38,48250.0
2016-11-28,4.35,4.35,4.315,4.315,28142.0
2016-11-29,4.31,4.315,4.31,4.31,6458.0
2016-11-30,4.225,4.225,4.14,4.14,121848.0
2016-12-01,4.255,4.31,4.255,4.31,13685.0
2016-12-02,4.285,4.285,4.235,4.245,26928.0
2016-12-05,4.24,4.24,4.235,4.235,1860.0
2016-12-06,4.31,4.34,4.31,4.325,6243.0
2016-12-07,4.305,4.325,4.305,4.325,83090.0
2016-12-08,4.405,4.405,4.37,4.375,39490.0
2016-12-09,4.38,4.38,4.365,4.37,38137.0
2016-12-12,4.39,4.435,4.39,4.435,30110.0
2016-12-13,4.415,4.415,4.375,4.385,37557.0
2016-12-14,4.385,4.385,4.355,4.385,7121.0
2016-12-15,4.27,4.27,4.235,4.27,3760.0
2016-12-16,4.215,4.215,4.195,4.195,14803.0
2016-12-19,4.195,4.205,4.185,4.185,9019.0
2016-12-20,4.165,4.17,4.165,4.17,21701.0
2016-12-21,4.2,4.2,4.17,4.17,9485.0
2016-12-22,4.21,4.22,4.21,4.21,2205.0
2016-12-23,4.19,4.195,4.19,4.195,79136.0
2016-12-28,4.195,4.195,4.195,4.195,0.0
2016-12-29,4.27,4.31,4.27,4.31,11619.0
2016-12-30,4.305,4.305,4.3,4.3,10835.0
2017-01-03,4.3,4.36,4.3,4.345,8834.0
2017-01-04,4.365,4.37,4.365,4.365,11190.0
2017-01-05,4.405,4.41,4.395,4.4,8420.0
2017-01-06,4.385,4.405,4.38,4.38,20750.0
2017-01-09,4.365,4.38,4.365,4.38,11918.0
2017-01-10,4.345,4.365,4.345,4.345,39420.0
2017-01-11,4.47,4.49,4.47,4.48,24130.0
2017-01-12,4.505,4.51,4.495,4.5,54466.0
2017-01-13,4.51,4.51,4.475,4.48,33478.0
2017-01-16,4.505,4.525,4.505,4.52,22653.0
2017-01-17,4.53,4.55,4.515,4.515,28571.0
2017-01-18,4.51,4.51,4.51,4.51,1345.0
2017-01-19,4.545,4.55,4.52,4.52,30325.0
2017-01-20,4.495,4.495,4.46,4.475,3047.0
2017-01-23,4.455,4.475,4.455,4.475,4688.0
2017-01-24,4.515,4.56,4.515,4.56,10011.0
2017-01-25,4.59,4.64,4.59,4.615,41307.0
2017-01-27,4.615,4.62,4.56,4.59,47289.0
2017-01-30,4.59,4.59,4.56,4.59,14109.0
2017-01-31,4.545,4.565,4.51,4.525,17567.0
2017-02-01,4.57,4.57,4.555,4.57,22904.0
2017-02-02,4.61,4.61,4.565,4.57,102712.0
2017-02-03,4.56,4.56,4.475,4.54,8323.0
2017-02-06,4.485,4.485,4.445,4.465,41894.0
2017-02-07,4.445,4.5,4.445,4.49,28789.0
2017-02-08,4.475,4.49,4.475,4.485,6746.0
2017-02-09,4.455,4.455,4.43,4.435,14120.0
2017-02-10,4.485,4.495,4.48,4.495,14467.0
2017-02-13,4.52,4.59,4.52,4.585,12500.0
2017-02-14,4.615,4.62,4.59,4.59,36103.0
2017-02-15,4.615,4.62,4.595,4.615,14368.0
2017-02-16,4.625,4.63,4.615,4.63,17663.0
2017-02-17,4.61,4.61,4.585,4.595,17470.0
2017-02-20,4.57,4.57,4.56,4.565,14599.0
2017-02-21,4.6,4.61,4.565,4.565,6205.0
2017-02-22,4.58,4.595,4.58,4.59,11289.0
2017-02-23,4.52,4.53,4.5,4.51,106442.0
2017-02-24,4.485,4.485,4.42,4.425,13646.0
2017-02-27,4.385,4.415,4.365,4.395,101691.0
2017-02-28,4.405,4.405,4.385,4.385,33733.0
2017-03-01,4.335,4.35,4.31,4.32,73944.0
2017-03-02,4.425,4.475,4.405,4.47,62428.0
2017-03-03,4.395,4.395,4.37,4.38,26863.0
2017-03-06,4.4,4.425,4.4,4.425,5821.0
2017-03-07,4.385,4.41,4.365,4.395,18000.0
2017-03-08,4.39,4.39,4.365,4.365,30314.0
2017-03-09,4.32,4.325,4.275,4.275,41215.0
2017-03-10,4.27,4.275,4.255,4.255,40175.0
2017-03-13,4.24,4.255,4.235,4.255,15539.0
2017-03-14,4.315,4.32,4.295,4.3,45801.0
2017-03-15,4.28,4.335,4.28,4.32,40235.0
2017-03-16,4.43,4.46,4.425,4.455,22383.0
2017-03-17,4.445,4.47,4.445,4.47,10006.0
2017-03-20,4.435,4.435,4.425,4.43,9428.0
2017-03-21,4.44,4.44,4.405,4.42,13833.0
2017-03-22,4.345,4.345,4.325,4.345,33670.0
2017-03-23,4.345,4.36,4.345,4.345,25723.0
2017-03-24,4.345,4.355,4.345,4.345,11230.0
2017-03-27,4.315,4.315,4.3,4.315,6615.0
2017-03-28,4.355,4.36,4.355,4.36,4271.0
2017-03-29,4.4,4.4,4.385,4.39,12168.0
2017-03-30,4.425,4.43,4.415,4.43,7931.0
2017-03-31,4.41,4.41,4.41,4.41,250.0
2017-04-03,4.39,4.39,4.37,4.38,20300.0
2017-04-04,4.425,4.425,4.41,4.415,14707.0
2017-04-05,4.46,4.5,4.46,4.5,14363.0
2017-04-06,4.505,4.505,4.475,4.485,32782.0
2017-04-07,4.495,4.52,4.495,4.51,19481.0
2017-04-10,4.535,4.56,4.53,4.56,3336.0
2017-04-11,4.595,4.61,4.565,4.605,17035.0
2017-04-12,4.62,4.63,4.6,4.6,12618.0
2017-04-13,4.5,4.5,4.455,4.455,25134.0
2017-04-18,4.42,4.42,4.35,4.365,31912.0
2017-04-19,4.355,4.36,4.355,4.36,6664.0
2017-04-20,4.34,4.35,4.315,4.315,38505.0
2017-04-21,4.395,4.4,4.385,4.4,3050.0
2017-04-24,4.395,4.395,4.36,4.36,6382.0
2017-04-26,4.4,4.41,4.375,4.375,23255.0
2017-04-27,4.345,4.345,4.32,4.345,2032.0
2017-04-28,4.285,4.335,4.265,4.325,26882.0
2017-05-01,4.29,4.305,4.29,4.305,4905.0
2017-05-02,4.315,4.315,4.3,4.315,8313.0
2017-05-03,4.29,4.29,4.29,4.29,1887.0
2017-05-04,4.26,4.26,4.24,4.26,46525.0
2017-05-05,4.215,4.215,4.145,4.155,71626.0
2017-05-08,4.225,4.225,4.21,4.215,36340.0
2017-05-09,4.215,4.275,4.215,4.25,7644.0
2017-05-10,4.27,4.31,4.27,4.31,11966.0
2017-05-11,4.355,4.355,4.305,4.305,9390.0
2017-05-12,4.31,4.345,4.31,4.32,5241.0
2017-05-15,4.3,4.305,4.27,4.305,22743.0
2017-05-16,4.365,4.365,4.34,4.365,7140.0
2017-05-17,4.35,4.365,4.35,4.365,4559.0
2017-05-18,4.35,4.37,4.325,4.335,56014.0
2017-05-19,4.355,4.375,4.355,4.375,2262.0
2017-05-22,4.41,4.49,4.41,4.485,15045.0
2017-05-23,4.48,4.48,4.445,4.48,18106.0
2017-05-24,4.465,4.465,4.41,4.41,7285.0
2017-05-25,4.435,4.46,4.435,4.445,2519.0
2017-05-26,4.43,4.43,4.395,4.395,20122.0
2017-05-29,4.405,4.405,4.385,4.39,13690.0
2017-05-30,4.37,4.39,4.37,4.39,9467.0
2017-05-31,4.38,4.385,4.36,4.365,13851.0
2017-06-01,4.335,4.335,4.32,4.335,6772.0
2017-06-02,4.37,4.39,4.37,4.385,44081.0
2017-06-05,4.39,4.39,4.345,4.35,11957.0
2017-06-06,4.345,4.345,4.31,4.32,52598.0
2017-06-07,4.32,4.325,4.31,4.31,17877.0
2017-06-08,4.28,4.295,4.26,4.27,13644.0
2017-06-09,4.325,4.325,4.325,4.325,288.0
2017-06-13,4.32,4.345,4.295,4.345,16753.0
2017-06-14,4.37,4.39,4.355,4.39,12293.0
2017-06-15,4.275,4.295,4.245,4.26,34816.0
2017-06-16,4.225,4.26,4.225,4.26,8215.0
2017-06-19,4.225,4.23,4.22,4.23,7900.0
2017-06-20,4.225,4.235,4.21,4.21,8865.0
2017-06-21,4.14,4.14,4.095,4.095,5830.0
2017-06-22,4.105,4.125,4.105,4.12,8109.0
2017-06-23,4.135,4.135,4.12,4.12,1504.0
2017-06-26,4.17,4.17,4.145,4.16,9605.0
2017-06-27,4.13,4.14,4.125,4.125,8154.0
2017-06-28,4.2,4.24,4.2,4.24,14114.0
2017-06-29,4.32,4.36,4.32,4.345,22626.0
2017-06-30,4.305,4.33,4.305,4.31,6494.0
2017-07-03,4.3,4.34,4.3,4.33,22274.0
2017-07-04,4.335,4.385,4.335,4.365,31777.0
2017-07-05,4.38,4.405,4.38,4.395,10324.0
2017-07-06,4.405,4.405,4.395,4.395,845.0
2017-07-07,4.375,4.395,4.375,4.395,7401.0
2017-07-10,4.395,4.4,4.395,4.395,3525.0
2017-07-11,4.42,4.42,4.42,4.42,2034.0
2017-07-12,4.44,4.445,4.435,4.44,3941.0
2017-07-13,4.44,4.44,4.44,4.44,0.0
2017-07-14,4.445,4.475,4.445,4.445,1990.0
2017-07-17,4.495,4.5,4.495,4.495,2556.0
2017-07-18,4.505,4.505,4.465,4.47,18579.0
2017-07-19,4.39,4.47,4.39,4.47,3060.0
2017-07-20,4.445,4.445,4.445,4.445,2477.0
2017-07-21,4.4,4.41,4.38,4.38,15680.0
2017-07-24,4.38,4.38,4.38,4.38,0.0
2017-07-25,4.35,4.38,4.35,4.365,8578.0
2017-07-26,4.445,4.485,4.44,4.485,7853.0
2017-07-27,4.5,4.515,4.49,4.49,10403.0
2017-07-28,4.45,4.45,4.435,4.435,6697.0
2017-07-31,4.525,4.545,4.515,4.545,20000.0
2017-08-01,4.545,4.59,4.545,4.555,3430.0
2017-08-02,4.57,4.575,4.52,4.545,10875.0
2017-08-03,4.51,4.545,4.51,4.545,401.0
2017-08-04,4.515,4.515,4.51,4.515,16108.0
2017-08-07,4.59,4.6,4.59,4.6,18261.0
2017-08-08,4.61,4.61,4.58,4.58,27709.0
2017-08-09,4.58,4.61,4.575,4.605,74510.0
2017-08-10,4.6,4.64,4.595,4.6,25844.0
2017-08-11,4.55,4.555,4.52,4.52,14288.0
2017-08-14,4.545,4.565,4.545,4.565,9199.0
2017-08-15,4.565,4.58,4.52,4.52,19466.0
2017-08-16,4.545,4.545,4.54,4.545,4445.0
2017-08-17,4.58,4.625,4.58,4.605,43185.0
2017-08-18,4.555,4.605,4.55,4.605,36576.0
2017-08-21,4.555,4.57,4.55,4.565,20795.0
2017-08-22,4.605,4.605,4.605,4.605,13210.0
2017-08-23,4.63,4.64,4.63,4.64,9422.0
2017-08-24,4.62,4.695,4.62,4.69,46730.0
2017-08-25,4.68,4.715,4.68,4.715,16110.0
2017-08-28,4.71,4.715,4.705,4.715,8698.0
2017-08-29,4.72,4.725,4.695,4.72,11484.0
2017-08-30,4.735,4.755,4.735,4.75,4246.0
2017-08-31,4.755,4.765,4.75,4.76,7795.0
2017-09-01,4.79,4.8,4.79,4.8,18180.0
2017-09-04,4.815,4.815,4.8,4.8,12890.0
2017-09-05,4.82,4.82,4.8,4.82,37298.0
2017-09-06,4.81,4.85,4.81,4.845,12345.0
2017-09-07,4.895,4.895,4.88,4.88,27709.0
2017-09-08,4.895,4.895,4.865,4.865,58768.0
2017-09-11,4.825,4.825,4.775,4.815,71366.0
2017-09-12,4.85,4.855,4.85,4.85,8115.0
2017-09-13,4.885,4.9,4.87,4.875,3541.0
2017-09-14,4.83,4.84,4.825,4.825,14785.0
2017-09-15,4.775,4.805,4.745,4.77,9908.0
2017-09-18,4.765,4.775,4.75,4.77,29149.0
2017-09-19,4.8,4.8,4.77,4.79,161595.0
2017-09-20,4.785,4.785,4.735,4.735,28429.0
2017-09-21,4.74,4.74,4.69,4.74,18860.0
2017-09-22,4.685,4.695,4.685,4.69,10110.0
2017-09-25,4.69,4.695,4.69,4.69,5096.0
2017-09-26,4.72,4.725,4.715,4.715,3715.0
2017-09-27,4.715,4.715,4.715,4.715,2675.0
2017-09-28,4.715,4.715,4.715,4.715,0.0
2017-09-29,4.695,4.72,4.69,4.705,30424.0
2017-10-02,4.775,4.775,4.775,4.775,3225.0
2017-10-03,4.775,4.775,4.775,4.775,3250.0
2017-10-04,4.74,4.74,4.72,4.73,22412.0
2017-10-05,4.735,4.75,4.735,4.74,7558.0
2017-10-06,4.775,4.805,4.775,4.805,42217.0
2017-10-09,4.8,4.805,4.8,4.805,375.0
2017-10-10,4.775,4.775,4.775,4.775,4520.0
2017-10-11,4.81,4.81,4.795,4.795,5376.0
2017-10-12,4.77,4.77,4.755,4.765,9676.0
2017-10-13,4.8,4.815,4.79,4.81,10879.0
2017-10-16,4.875,4.89,4.875,4.88,33705.0
2017-10-17,4.9,4.93,4.9,4.915,17487.0
2017-10-18,4.905,4.925,4.905,4.91,28688.0
2017-10-19,4.885,4.885,4.835,4.835,5747.0
2017-10-20,4.815,4.835,4.815,4.835,8000.0
2017-10-23,4.865,4.865,4.855,4.855,2126.0
2017-10-24,4.845,4.87,4.845,4.87,3400.0
2017-10-25,4.915,4.915,4.87,4.87,6617.0
2017-10-26,4.89,4.9,4.89,4.9,4175.0
2017-10-27,4.92,4.93,4.905,4.91,22897.0
2017-10-30,4.955,4.955,4.93,4.93,45257.0
2017-10-31,4.935,4.935,4.925,4.925,19158.0
2017-11-01,4.975,4.985,4.975,4.98,4344.0
2017-11-02,5.06,5.07,5.06,5.065,16040.0
2017-11-03,5.085,5.11,5.085,5.11,42444.0
2017-11-06,5.1,5.135,5.1,5.11,39765.0
2017-11-07,5.175,5.21,5.175,5.21,11944.0
2017-11-08,5.17,5.205,5.17,5.2,107842.0
2017-11-09,5.23,5.24,5.22,5.24,23226.0
2017-11-10,5.17,5.17,5.13,5.135,27273.0
2017-11-13,5.135,5.165,5.135,5.16,12827.0
2017-11-14,5.115,5.12,5.09,5.1,17707.0
2017-11-15,5.035,5.035,5.005,5.015,13253.0
2017-11-16,5.04,5.045,5.03,5.045,104542.0
2017-11-17,5.065,5.07,5.02,5.03,26052.0
2017-11-20,5.05,5.05,5.03,5.03,2155.0
2017-11-21,5.045,5.045,5.035,5.045,14537.0
2017-11-22,5.095,5.11,5.09,5.1,146473.0
2017-11-23,5.15,5.155,5.13,5.135,86637.0
2017-11-24,5.135,5.15,5.13,5.15,87655.0
2017-11-27,5.165,5.165,5.125,5.13,7191.0
2017-11-28,5.11,5.135,5.09,5.095,4634.0
2017-11-29,5.13,5.145,5.12,5.135,64460.0
2017-11-30,5.09,5.135,5.065,5.135,6716.0
2017-12-01,5.085,5.1,5.08,5.09,14206.0
2017-12-04,5.12,5.16,5.12,5.155,36946.0
2017-12-05,5.14,5.145,5.14,5.14,5720.0
2017-12-06,5.06,5.065,5.035,5.035,19899.0
2017-12-07,5.035,5.04,5.03,5.035,8546.0
2017-12-08,5.05,5.05,5.015,5.03,16746.0
2017-12-11,5.06,5.06,5.06,5.06,10258.0
2017-12-12,5.09,5.095,5.085,5.095,16395.0
2017-12-13,5.095,5.095,5.08,5.085,14253.0
2017-12-14,5.155,5.155,5.13,5.145,9556.0
2017-12-15,5.135,5.135,5.115,5.12,9113.0
2017-12-18,5.13,5.16,5.13,5.16,2867.0
2017-12-19,5.205,5.24,5.205,5.215,24958.0
2017-12-20,5.245,5.265,5.245,5.265,21729.0
2017-12-21,5.295,5.315,5.295,5.31,40102.0
2017-12-22,5.355,5.355,5.34,5.34,74320.0
2017-12-27,5.32,5.39,5.32,5.39,9802.0
2017-12-28,5.43,5.435,5.43,5.435,10620.0
2017-12-29,5.45,5.455,5.445,5.455,1897.0
2018-01-02,5.465,5.47,5.455,5.465,23002.0
2018-01-03,5.52,5.57,5.52,5.565,17250.0
2018-01-04,5.6,5.61,5.57,5.575,14291.0
2018-01-05,5.62,5.635,5.615,5.625,14145.0
2018-01-08,5.62,5.625,5.61,5.61,11528.0
2018-01-09,5.65,5.69,5.65,5.69,25627.0
2018-01-10,5.67,5.68,5.625,5.625,26714.0
2018-01-11,5.61,5.62,5.605,5.615,26370.0
2018-01-12,5.65,5.72,5.65,5.72,24744.0
2018-01-15,5.755,5.775,5.745,5.745,8808.0
2018-01-16,5.72,5.73,5.69,5.71,57568.0
2018-01-17,5.625,5.625,5.6,5.61,29383.0
2018-01-18,5.62,5.62,5.555,5.555,7615.0
2018-01-19,5.565,5.565,5.52,5.52,20789.0
2018-01-22,5.54,5.54,5.51,5.51,5766.0
2018-01-23,5.525,5.565,5.525,5.555,27969.0
2018-01-24,5.545,5.575,5.535,5.575,29669.0
2018-01-25,5.595,5.605,5.585,5.605,4221.0
2018-01-29,5.605,5.62,5.59,5.605,30882.0
2018-01-30,5.555,5.58,5.515,5.52,36082.0
2018-01-31,5.49,5.49,5.45,5.48,97926.0
2018-02-01,5.53,5.55,5.52,5.55,12739.0
2018-02-02,5.53,5.595,5.53,5.58,20027.0
2018-02-05,5.485,5.49,5.435,5.46,37590.0
2018-02-06,5.32,5.33,5.275,5.28,108426.0
2018-02-07,5.375,5.42,5.375,5.395,37259.0
2018-02-08,5.31,5.335,5.31,5.33,19288.0
2018-02-09,5.24,5.3,5.225,5.295,21119.0
2018-02-12,5.275,5.335,5.275,5.33,2897.0
2018-02-13,5.35,5.38,5.35,5.365,8300.0
2018-02-14,5.35,5.37,5.345,5.36,38063.0
2018-02-15,5.46,5.565,5.46,5.555,35521.0
2018-02-16,5.575,5.575,5.48,5.49,62030.0
2018-02-19,5.435,5.485,5.435,5.485,11085.0
2018-02-20,5.45,5.46,5.435,5.445,308126.0
2018-02-21,5.345,5.38,5.335,5.365,4930.0
2018-02-22,5.37,5.395,5.365,5.38,15726.0
2018-02-23,5.445,5.465,5.44,5.445,13690.0
2018-02-26,5.47,5.48,5.46,5.465,1574.0
2018-02-27,5.53,5.535,5.515,5.515,34987.0
2018-02-28,5.485,5.485,5.445,5.455,10005.0
2018-03-01,5.385,5.385,5.385,5.385,5990.0
2018-03-02,5.345,5.35,5.305,5.335,13905.0
2018-03-05,5.31,5.31,5.275,5.275,4418.0
2018-03-06,5.32,5.4,5.32,5.39,11843.0
2018-03-07,5.34,5.34,5.325,5.325,44430.0
2018-03-08,5.34,5.35,5.34,5.35,7350.0
2018-03-09,5.34,5.34,5.26,5.26,39090.0
2018-03-12,5.325,5.35,5.325,5.34,5340.0
2018-03-13,5.31,5.31,5.265,5.265,2359.0
2018-03-14,5.255,5.26,5.255,5.26,5070.0
2018-03-15,5.295,5.315,5.275,5.305,11701.0
2018-03-16,5.305,5.335,5.305,5.335,5512.0
2018-03-19,5.39,5.395,5.375,5.395,2413.0
2018-03-20,5.32,5.32,5.275,5.295,3684.0
2018-03-21,5.325,5.375,5.325,5.345,9038.0
2018-03-22,5.445,5.445,5.43,5.44,15761.0
2018-03-23,5.28,5.295,5.255,5.275,21987.0
2018-03-26,5.255,5.295,5.255,5.255,2564.0
2018-03-27,5.32,5.32,5.32,5.32,7606.0
2018-03-28,5.305,5.305,5.265,5.27,21462.0
2018-03-29,5.265,5.265,5.225,5.225,18715.0
2018-04-03,5.26,5.305,5.26,5.305,3920.0
2018-04-04,5.285,5.3,5.285,5.3,2000.0
2018-04-05,5.28,5.3,5.28,5.285,28025.0
2018-04-06,5.31,5.31,5.285,5.31,2403.0
2018-04-09,5.285,5.285,5.275,5.28,8680.0
2018-04-10,5.31,5.38,5.31,5.38,80522.0
2018-04-11,5.445,5.45,5.44,5.44,18174.0
2018-04-12,5.47,5.47,5.45,5.45,15039.0
2018-04-13,5.485,5.51,5.485,5.5,33147.0
2018-04-16,5.555,5.57,5.505,5.505,11288.0
2018-04-17,5.555,5.565,5.505,5.505,5044.0
2018-04-18,5.565,5.6,5.565,5.595,32451.0
2018-04-19,5.72,5.74,5.71,5.72,31406.0
2018-04-20,5.695,5.695,5.69,5.69,12295.0
2018-04-23,5.735,5.735,5.73,5.73,9567.0
2018-04-24,5.675,5.675,5.66,5.665,74160.0
2018-04-26,5.69,5.69,5.69,5.69,23836.0
2018-04-27,5.73,5.73,5.71,5.715,10061.0
2018-04-30,5.72,5.72,5.665,5.71,96573.0
2018-05-01,5.71,5.745,5.71,5.745,11756.0
2018-05-02,5.74,5.76,5.74,5.74,14615.0
2018-05-03,5.8,5.83,5.8,5.83,15021.0
2018-05-04,5.83,5.84,5.805,5.83,5562.0
2018-05-07,5.865,5.87,5.855,5.865,13241.0
2018-05-08,5.865,5.865,5.815,5.815,33904.0
2018-05-09,5.87,5.89,5.865,5.88,46166.0
2018-05-10,5.955,5.985,5.955,5.975,59168.0
2018-05-11,6.01,6.015,6.01,6.015,6757.0
2018-05-14,6.06,6.085,6.06,6.075,24775.0
2018-05-15,6.055,6.07,6.015,6.02,62003.0
2018-05-16,6.02,6.075,6.02,6.045,105336.0
2018-05-17,6.1,6.12,6.1,6.12,9837.0
2018-05-18,6.12,6.12,6.075,6.09,5724.0
2018-05-21,6.085,6.085,6.065,6.065,4100.0
2018-05-22,6.055,6.055,5.995,6.01,17159.0
2018-05-23,5.99,5.99,5.955,5.955,2781.0
2018-05-24,5.935,5.955,5.935,5.945,26092.0
2018-05-25,5.905,5.905,5.865,5.865,47280.0
2018-05-28,5.82,5.82,5.73,5.735,43173.0
2018-05-29,5.74,5.785,5.74,5.755,30145.0
2018-05-30,5.705,5.74,5.705,5.735,28853.0
2018-05-31,5.86,5.86,5.85,5.85,18881.0
2018-06-01,5.86,5.88,5.86,5.86,15486.0
2018-06-04,5.925,5.935,5.91,5.925,27409.0
2018-06-05,5.87,5.87,5.85,5.855,27187.0
2018-06-06,5.89,5.955,5.89,5.955,5825.0
2018-06-07,6.035,6.06,6.02,6.055,14079.0
2018-06-08,6.05,6.07,6.03,6.045,28788.0
2018-06-12,6.03,6.03,5.985,6.0,75532.0
2018-06-13,5.98,5.98,5.925,5.925,5389.0
2018-06-14,5.935,5.965,5.925,5.965,48782.0
2018-06-15,6.025,6.045,6.025,6.035,17913.0
2018-06-18,5.955,5.975,5.935,5.96,95997.0
2018-06-19,5.995,6.0,5.925,5.95,8303.0
2018-06-20,5.92,5.95,5.92,5.95,42176.0
2018-06-21,6.015,6.02,5.99,6.0,53896.0
2018-06-22,5.955,5.955,5.91,5.925,9179.0
2018-06-25,5.965,6.0,5.965,6.0,16606.0
2018-06-26,5.89,5.92,5.89,5.92,40887.0
2018-06-27,5.96,5.99,5.96,5.98,40346.0
2018-06-28,6.04,6.1,6.04,6.08,39736.0
2018-06-29,6.1,6.14,6.085,6.1,15783.0
2018-07-02,6.085,6.095,6.055,6.055,11798.0
2018-07-03,6.045,6.05,5.975,5.975,6885.0
2018-07-04,6.0,6.0,5.96,5.97,20447.0
2018-07-05,5.965,5.985,5.965,5.97,15716.0
2018-07-06,5.995,6.055,5.995,6.05,38981.0
2018-07-09,6.08,6.11,6.08,6.11,15956.0
2018-07-10,6.17,6.175,6.135,6.135,24471.0
2018-07-11,6.12,6.12,6.045,6.1,35601.0
2018-07-12,5.985,6.015,5.985,6.01,16710.0
2018-07-13,6.055,6.055,6.02,6.03,44173.0
2018-07-16,6.01,6.015,5.975,5.975,8327.0
2018-07-17,5.915,5.915,5.88,5.89,48773.0
2018-07-18,5.965,5.965,5.935,5.935,12155.0
2018-07-19,5.94,5.975,5.94,5.975,64586.0
2018-07-20,5.935,5.935,5.9,5.915,23771.0
2018-07-23,5.885,5.885,5.875,5.885,15878.0
2018-07-24,5.92,5.93,5.92,5.93,5373.0
2018-07-25,6.015,6.015,5.93,5.93,5923.0
2018-07-26,6.015,6.03,5.975,5.975,56040.0
2018-07-27,6.075,6.085,6.075,6.085,5288.0
2018-07-30,6.045,6.085,6.045,6.085,180.0
2018-07-31,6.075,6.095,6.07,6.07,17119.0
2018-08-01,6.105,6.14,6.105,6.135,13064.0
2018-08-02,6.055,6.065,6.005,6.005,28040.0
2018-08-03,5.97,5.985,5.955,5.96,5115.0
2018-08-06,6.015,6.02,6.005,6.02,4715.0
2018-08-07,5.995,6.005,5.985,6.005,5567.0
2018-08-08,6.06,6.06,6.04,6.04,4543.0
2018-08-09,6.01,6.075,6.01,6.07,39594.0
2018-08-10,6.055,6.065,6.015,6.025,7600.0
2018-08-13,5.99,5.995,5.92,5.935,13121.0
2018-08-14,5.99,6.005,5.975,6.005,6282.0
2018-08-15,5.955,5.955,5.905,5.905,6752.0
2018-08-16,5.785,5.82,5.75,5.81,20100.0
2018-08-17,5.8,5.8,5.77,5.77,4424.0
2018-08-20,5.805,5.86,5.805,5.845,31861.0
2018-08-21,5.79,5.79,5.77,5.77,8888.0
2018-08-22,5.735,5.735,5.715,5.715,3122.0
2018-08-23,5.775,5.81,5.775,5.785,16610.0
2018-08-24,5.8,5.8,5.75,5.77,29241.0
2018-08-27,5.795,5.825,5.795,5.825,7482.0
2018-08-28,5.85,5.89,5.85,5.89,17300.0
2018-08-29,5.89,5.91,5.89,5.91,11488.0
2018-08-30,5.915,5.915,5.9,5.9,9161.0
2018-08-31,5.85,5.85,5.84,5.845,3136.0
2018-09-03,5.81,5.81,5.795,5.8,5385.0
2018-09-04,5.79,5.79,5.775,5.785,7537.0
2018-09-05,5.78,5.78,5.68,5.695,15667.0
2018-09-06,5.655,5.67,5.655,5.665,4299.0
2018-09-07,5.62,5.67,5.62,5.66,35105.0
2018-09-10,5.635,5.68,5.635,5.665,11110.0
2018-09-11,5.695,5.71,5.68,5.71,4465.0
2018-09-12,5.685,5.71,5.685,5.685,2414.0
2018-09-13,5.8,5.8,5.78,5.78,11841.0
2018-09-14,5.795,5.835,5.795,5.835,23591.0
2018-09-17,5.82,5.83,5.82,5.83,20776.0
2018-09-18,5.785,5.785,5.77,5.775,9122.0
2018-09-19,5.85,5.915,5.85,5.91,82948.0
2018-09-20,5.95,5.96,5.935,5.955,946129.0
2018-09-21,5.995,6.025,5.99,6.0,39319.0
2018-09-24,6.015,6.015,5.995,5.995,11772.0
2018-09-25,6.01,6.07,6.01,6.065,15222.0
2018-09-26,6.11,6.14,6.11,6.11,77976.0
2018-09-27,6.095,6.105,6.095,6.105,3418.0
2018-09-28,6.14,6.18,6.125,6.13,4536.0
2018-10-01,6.105,6.115,6.105,6.105,3007.0
2018-10-02,6.125,6.165,6.115,6.115,11531.0
2018-10-03,6.165,6.19,6.155,6.175,21351.0
2018-10-04,6.235,6.27,6.235,6.245,15550.0
2018-10-05,6.25,6.285,6.215,6.265,51763.0
2018-10-08,6.185,6.185,6.105,6.11,23526.0
2018-10-09,6.07,6.095,6.065,6.095,6971.0
2018-10-10,6.095,6.095,6.075,6.075,13595.0
2018-10-11,5.93,5.945,5.895,5.91,27804.0
2018-10-12,5.91,5.95,5.905,5.945,33585.0
2018-10-15,5.9,5.915,5.885,5.915,41505.0
2018-10-16,5.97,5.99,5.965,5.975,52414.0
2018-10-17,6.01,6.01,5.945,5.945,9804.0
2018-10-18,5.9,5.935,5.9,5.92,31084.0
2018-10-19,5.875,5.89,5.855,5.89,3730.0
2018-10-22,5.88,5.93,5.88,5.93,24985.0
2018-10-23,5.935,5.935,5.83,5.845,59224.0
2018-10-24,5.795,5.795,5.725,5.74,2797.0
2018-10-25,5.64,5.64,5.565,5.58,280221.0
2018-10-26,5.57,5.57,5.52,5.545,16145.0
2018-10-29,5.61,5.625,5.59,5.6,21847.0
2018-10-30,5.57,5.695,5.57,5.67,32275.0
2018-10-31,5.685,5.695,5.67,5.67,13258.0
2018-11-01,5.835,5.84,5.77,5.775,16975.0
2018-11-02,5.795,5.795,5.74,5.745,21847.0
2018-11-05,5.78,5.78,5.78,5.78,1520.0
2018-11-06,5.785,5.84,5.785,5.84,4084.0
2018-11-07,5.83,5.855,5.78,5.83,10508.0
2018-11-08,5.885,5.89,5.875,5.875,4186.0
2018-11-09,5.915,5.915,5.78,5.78,9296.0
2018-11-12,5.745,5.83,5.745,5.83,22073.0
2018-11-13,5.735,5.74,5.725,5.735,107093.0
2018-11-14,5.68,5.68,5.58,5.58,74765.0
2018-11-15,5.61,5.61,5.575,5.575,1691.0
2018-11-16,5.675,5.675,5.665,5.665,6596.0
2018-11-19,5.63,5.645,5.615,5.63,41995.0
2018-11-20,5.625,5.625,5.59,5.61,11468.0
2018-11-21,5.52,5.52,5.445,5.46,146468.0
2018-11-22,5.49,5.52,5.475,5.5,85468.0
2018-11-23,5.505,5.515,5.475,5.51,96650.0
2018-11-26,5.36,5.385,5.335,5.345,17580.0
2018-11-27,5.39,5.39,5.345,5.37,7950.0
2018-11-28,5.33,5.33,5.315,5.33,70527.0
2018-11-29,5.42,5.42,5.385,5.385,1451.0
2018-11-30,5.37,5.39,5.37,5.37,19327.0
2018-12-03,5.435,5.55,5.415,5.55,81412.0
2018-12-04,5.545,5.555,5.475,5.475,51642.0
2018-12-05,5.395,5.47,5.395,5.46,23148.0
2018-12-06,5.385,5.395,5.335,5.335,16512.0
2018-12-07,5.37,5.425,5.365,5.39,11732.0
2018-12-10,5.385,5.41,5.365,5.37,18928.0
2018-12-11,5.4,5.4,5.39,5.395,7301.0
2018-12-12,5.455,5.48,5.435,5.48,16922.0
2018-12-13,5.56,5.56,5.48,5.48,840.0
2018-12-14,5.57,5.57,5.47,5.5,134516.0
2018-12-17,5.52,5.58,5.51,5.565,41466.0
2018-12-18,5.525,5.585,5.525,5.575,6027.0
2018-12-19,5.515,5.525,5.51,5.51,11685.0
2018-12-20,5.48,5.48,5.4,5.4,15503.0
2018-12-21,5.46,5.46,5.385,5.4,23425.0
2018-12-24,5.4,5.435,5.38,5.435,53022.0
2018-12-27,5.525,5.58,5.525,5.58,8951.0
2018-12-28,5.62,5.62,5.605,5.62,30650.0
2018-12-31,5.65,5.68,5.65,5.68,2791.0
2019-01-02,5.66,5.66,5.62,5.66,10255.0
2019-01-03,5.59,5.62,5.59,5.61,6619.0
2019-01-04,5.62,5.63,5.62,5.63,951.0
2019-01-07,5.74,5.785,5.74,5.78,4550.0
2019-01-08,5.78,5.815,5.78,5.79,15965.0
2019-01-09,5.8,5.855,5.795,5.845,8235.0
2019-01-10,5.875,5.88,5.83,5.86,104684.0
2019-01-11,5.845,5.855,5.83,5.83,3824.0
2019-01-14,5.84,5.845,5.795,5.81,28312.0
2019-01-15,5.78,5.87,5.78,5.865,91409.0
2019-01-16,5.86,5.86,5.815,5.83,72352.0
2019-01-17,5.88,5.88,5.865,5.865,19939.0
2019-01-18,5.905,5.925,5.905,5.925,25467.0
2019-01-21,5.95,5.95,5.92,5.92,34463.0
2019-01-22,5.91,5.91,5.865,5.865,12638.0
2019-01-23,5.795,5.82,5.795,5.815,5194.0
2019-01-24,5.785,5.84,5.785,5.825,4130.0
2019-01-25,5.88,5.9,5.88,5.9,2536.0
2019-01-29,5.955,5.98,5.955,5.97,21684.0
2019-01-30,6.13,6.155,6.065,6.08,35289.0
2019-01-31,6.145,6.195,6.145,6.18,14387.0
2019-02-01,6.18,6.2,6.15,6.175,36669.0
2019-02-04,6.165,6.19,6.165,6.18,84590.0
2019-02-05,6.19,6.28,6.19,6.255,94471.0
2019-02-06,6.24,6.32,6.23,6.315,103597.0
2019-02-07,6.315,6.4,6.315,6.36,86376.0
2019-02-08,6.27,6.28,6.22,6.235,6023.0
2019-02-11,6.315,6.315,6.27,6.27,70400.0
2019-02-12,6.29,6.355,6.29,6.355,73175.0
2019-02-13,6.415,6.415,6.37,6.38,20269.0
2019-02-14,6.42,6.46,6.42,6.445,19795.0
2019-02-15,6.45,6.455,6.45,6.455,4302.0
2019-02-18,6.505,6.555,6.505,6.545,7397.0
2019-02-19,6.55,6.55,6.53,6.53,17981.0
2019-02-20,6.64,6.64,6.625,6.635,14541.0
2019-02-21,6.635,6.64,6.575,6.64,11582.0
2019-02-22,6.585,6.59,6.58,6.585,2858.0
2019-02-25,6.645,6.66,6.635,6.64,14731.0
2019-02-26,6.585,6.59,6.555,6.575,9798.0
2019-02-27,6.625,6.635,6.6,6.615,13706.0
2019-02-28,6.675,6.675,6.575,6.58,27632.0
2019-03-01,6.535,6.58,6.53,6.55,9497.0
2019-03-04,6.55,6.585,6.55,6.575,35710.0
2019-03-05,6.555,6.555,6.525,6.545,64763.0
2019-03-06,6.57,6.625,6.565,6.62,22643.0
2019-03-07,6.645,6.68,6.645,6.67,31255.0
2019-03-08,6.61,6.61,6.58,6.585,7847.0
2019-03-11,6.535,6.55,6.535,6.545,12045.0
2019-03-12,6.6,6.62,6.6,6.62,4882.0
2019-03-13,6.585,6.585,6.555,6.575,7342.0
2019-03-14,6.64,6.66,6.635,6.635,20206.0
2019-03-15,6.615,6.615,6.59,6.615,4977.0
2019-03-18,6.625,6.665,6.625,6.66,10115.0
2019-03-19,6.685,6.72,6.685,6.705,5505.0
2019-03-20,6.705,6.705,6.635,6.64,38767.0
2019-03-21,6.68,6.69,6.665,6.675,1739.0
2019-03-22,6.71,6.72,6.7,6.7,14935.0
2019-03-25,6.59,6.59,6.565,6.575,21841.0
2019-03-26,6.61,6.61,6.61,6.61,2565.0
2019-03-27,6.595,6.62,6.575,6.62,17712.0
2019-03-28,6.635,6.7,6.635,6.7,11922.0
2019-03-29,6.72,6.73,6.72,6.73,19688.0
2019-04-01,6.72,6.795,6.72,6.78,27306.0
2019-04-02,6.81,6.84,6.795,6.805,55400.0
2019-04-03,6.85,6.875,6.85,6.86,18255.0
2019-04-04,6.805,6.805,6.78,6.795,6806.0
2019-04-05,6.795,6.805,6.78,6.78,257731.0
2019-04-08,6.79,6.88,6.79,6.88,18587.0
2019-04-09,6.895,6.935,6.895,6.92,15954.0
2019-04-10,6.875,6.89,6.875,6.88,105084.0
2019-04-11,6.825,6.845,6.825,6.845,9185.0
2019-04-12,6.85,6.85,6.82,6.825,57651.0
2019-04-15,6.835,6.835,6.81,6.81,22766.0
2019-04-16,6.77,6.82,6.77,6.8,12595.0
2019-04-17,6.745,6.745,6.675,6.675,10405.0
2019-04-18,6.735,6.735,6.675,6.7,12726.0
2019-04-23,6.715,6.75,6.715,6.745,12251.0
2019-04-24,6.78,6.78,6.7,6.715,51149.0
2019-04-26,6.705,6.705,6.64,6.645,5744.0
2019-04-29,6.655,6.655,6.635,6.64,24140.0
2019-04-30,6.62,6.62,6.53,6.535,48300.0
2019-05-01,6.575,6.59,6.565,6.565,40234.0
2019-05-02,6.525,6.525,6.495,6.5,30518.0
2019-05-03,6.505,6.53,6.465,6.53,156882.0
2019-05-06,6.405,6.42,6.4,6.42,14697.0
2019-05-07,6.505,6.535,6.5,6.535,33968.0
2019-05-08,6.48,6.485,6.455,6.465,48836.0
2019-05-09,6.475,6.5,6.475,6.495,17865.0
2019-05-10,6.52,6.555,6.465,6.5,37028.0
2019-05-13,6.48,6.53,6.48,6.525,1823.0
2019-05-14,6.495,6.535,6.495,6.53,46018.0
2019-05-15,6.555,6.64,6.555,6.64,105545.0
2019-05-16,6.67,6.725,6.645,6.725,16573.0
2019-05-17,6.795,6.845,6.78,6.845,128822.0
2019-05-20,6.82,6.85,6.82,6.835,28902.0
2019-05-21,6.775,6.8,6.755,6.8,29440.0
2019-05-22,6.78,6.8,6.78,6.795,17765.0
2019-05-23,6.755,6.77,6.73,6.73,22589.0
2019-05-24,6.685,6.69,6.665,6.665,10745.0
2019-05-27,6.72,6.745,6.72,6.735,34876.0
2019-05-28,6.81,6.815,6.795,6.795,13972.0
2019-05-29,6.745,6.76,6.745,6.755,22516.0
2019-05-30,6.715,6.715,6.625,6.63,11337.0
2019-05-31,6.61,6.635,6.61,6.625,13499.0
2019-06-03,6.58,6.58,6.53,6.53,55936.0
2019-06-04,6.59,6.595,6.565,6.57,170724.0
2019-06-05,6.63,6.63,6.555,6.555,9282.0
2019-06-06,6.57,6.57,6.55,6.555,47149.0
2019-06-07,6.595,6.6,6.57,6.595,14532.0
2019-06-11,6.645,6.715,6.645,6.715,15940.0
2019-06-12,6.765,6.845,6.765,6.82,71122.0
2019-06-13,6.81,6.81,6.765,6.775,11565.0
2019-06-14,6.85,6.94,6.85,6.925,8008.0
2019-06-17,6.89,6.89,6.84,6.88,7451.0
2019-06-18,6.91,6.91,6.855,6.88,7486.0
2019-06-19,6.975,7.015,6.975,6.985,20249.0
2019-06-20,6.89,6.985,6.88,6.985,104994.0
2019-06-21,7.045,7.1,7.035,7.045,73407.0
2019-06-24,7.04,7.07,7.035,7.055,31455.0
2019-06-25,7.105,7.115,7.06,7.075,42398.0
2019-06-26,7.025,7.075,7.025,7.065,15832.0
2019-06-27,7.2,7.285,7.2,7.245,11643.0
2019-06-28,7.22,7.22,7.155,7.155,2774.0
2019-07-01,7.21,7.21,7.195,7.2,11643.0
2019-07-02,7.245,7.295,7.245,7.29,48960.0
2019-07-03,7.295,7.295,7.265,7.27,78126.0
2019-07-04,7.285,7.285,7.23,7.24,26094.0
2019-07-05,7.225,7.225,7.17,7.205,14506.0
2019-07-08,7.12,7.14,7.1,7.125,10411.0
2019-07-09,7.16,7.165,7.12,7.14,14287.0
2019-07-10,7.16,7.16,7.1,7.11,23241.0
2019-07-11,7.165,7.2,7.145,7.2,11171.0
2019-07-12,7.165,7.165,7.125,7.155,21923.0
2019-07-15,7.13,7.21,7.13,7.17,132882.0
2019-07-16,7.17,7.19,7.135,7.135,28922.0
2019-07-17,7.125,7.175,7.105,7.165,107493.0
2019-07-18,7.16,7.17,7.08,7.08,31269.0
2019-07-19,7.105,7.17,7.105,7.155,17052.0
2019-07-22,7.225,7.24,7.225,7.23,25341.0
2019-07-23,7.26,7.295,7.24,7.265,30110.0
2019-07-24,7.29,7.32,7.235,7.24,89877.0
2019-07-25,7.175,7.175,7.13,7.13,16187.0
2019-07-26,7.145,7.19,7.13,7.18,15217.0
2019-07-29,7.18,7.2,7.17,7.195,13158.0
2019-07-30,7.235,7.245,7.225,7.225,13732.0
2019-07-31,7.23,7.255,7.23,7.245,5292.0
2019-08-01,7.155,7.155,7.13,7.13,18852.0
2019-08-02,7.065,7.065,6.99,7.005,474422.0
2019-08-05,6.915,6.935,6.815,6.835,69020.0
2019-08-06,6.655,6.77,6.655,6.73,88126.0
2019-08-07,6.73,6.745,6.71,6.715,90957.0
2019-08-08,6.73,6.84,6.73,6.84,71225.0
2019-08-09,6.865,6.885,6.865,6.885,27069.0
2019-08-12,6.81,6.83,6.75,6.75,110677.0
2019-08-13,6.755,6.805,6.755,6.78,18112.0
2019-08-14,6.845,6.845,6.78,6.78,3621.0
2019-08-15,6.675,6.675,6.62,6.635,48575.0
2019-08-16,6.635,6.635,6.565,6.575,112946.0
2019-08-19,6.58,6.605,6.565,6.565,169117.0
2019-08-20,6.545,6.6,6.535,6.6,155264.0
2019-08-21,6.585,6.59,6.52,6.52,14032.0
2019-08-22,6.55,6.55,6.525,6.535,6837.0
2019-08-23,6.49,6.515,6.46,6.49,19944.0
2019-08-26,6.44,6.475,6.415,6.415,5555.0
2019-08-27,6.46,6.46,6.435,6.46,22875.0
2019-08-28,6.505,6.57,6.505,6.57,6559.0
2019-08-29,6.605,6.605,6.565,6.57,15546.0
2019-08-30,6.63,6.68,6.63,6.67,7769.0
2019-09-02,6.71,6.71,6.68,6.7,57198.0
2019-09-03,6.705,6.705,6.705,6.705,25015.0
2019-09-04,6.695,6.715,6.67,6.71,14203.0
2019-09-05,6.84,6.85,6.835,6.84,5906.0
2019-09-06,6.84,6.87,6.84,6.845,7108.0
2019-09-09,6.815,6.83,6.8,6.83,9431.0
2019-09-10,6.845,6.845,6.785,6.81,10043.0
2019-09-11,6.885,6.905,6.885,6.905,5068.0
2019-09-12,6.935,6.94,6.88,6.88,3077.0
2019-09-13,6.9,6.9,6.88,6.88,904.0
2019-09-16,7.065,7.095,7.04,7.09,13235.0
2019-09-17,7.015,7.045,7.005,7.005,15885.0
2019-09-18,6.995,7.035,6.98,7.035,9870.0
2019-09-19,7.015,7.015,6.99,7.0,18790.0
2019-09-20,7.04,7.06,7.035,7.04,9141.0
2019-09-23,7.075,7.075,7.06,7.06,2470.0
2019-09-24,7.03,7.03,7.015,7.025,2666.0
2019-09-25,6.935,6.95,6.905,6.905,6100.0
2019-09-26,6.915,6.935,6.88,6.88,87600.0
2019-09-27,6.875,6.885,6.865,6.885,14938.0
2019-09-30,6.935,6.96,6.925,6.93,8860.0
2019-10-01,6.86,6.905,6.845,6.905,52793.0
2019-10-02,6.835,6.835,6.81,6.82,18018.0
2019-10-03,6.7,6.7,6.665,6.67,23482.0
2019-10-04,6.685,6.695,6.675,6.695,84650.0
2019-10-07,6.695,6.695,6.695,6.695,0.0
2019-10-08,6.745,6.77,6.735,6.765,129848.0
2019-10-09,6.7,6.7,6.68,6.685,3382.0
2019-10-10,6.645,6.675,6.645,6.655,14832.0
2019-10-11,6.735,6.77,6.735,6.74,5185.0
2019-10-14,6.815,6.84,6.815,6.815,22095.0
2019-10-15,6.755,6.755,6.735,6.745,17151.0
2019-10-16,6.77,6.77,6.74,6.755,3858.0
2019-10-17,6.72,6.72,6.645,6.645,14072.0
2019-10-18,6.64,6.645,6.61,6.61,11523.0
2019-10-21,6.61,6.63,6.605,6.63,126468.0
2019-10-22,6.685,6.685,6.63,6.63,2005.0
2019-10-23,6.71,6.715,6.695,6.715,5523.0
2019-10-24,6.77,6.77,6.755,6.755,447.0
2019-10-25,6.8,6.81,6.78,6.78,12780.0
2019-10-28,6.835,6.85,6.835,6.85,17944.0
2019-10-29,6.875,6.885,6.85,6.865,16418.0
2019-10-30,6.845,6.845,6.805,6.81,45160.0
2019-10-31,6.785,6.8,6.755,6.775,11630.0
2019-11-01,6.75,6.785,6.735,6.785,12514.0
2019-11-04,6.88,6.91,6.88,6.91,37685.0
2019-11-05,6.99,6.99,6.94,6.945,94318.0
2019-11-06,6.975,6.98,6.96,6.96,18515.0
2019-11-07,6.93,6.97,6.925,6.965,9737.0
2019-11-08,6.965,6.975,6.965,6.97,11230.0
2019-11-11,6.965,6.965,6.94,6.96,11318.0
2019-11-12,6.915,6.935,6.9,6.93,8005.0
2019-11-13,6.885,6.885,6.885,6.885,5756.0
2019-11-14,6.815,6.885,6.815,6.88,102104.0
2019-11-15,6.975,6.975,6.96,6.96,3616.0
2019-11-18,6.965,6.97,6.935,6.94,21695.0
2019-11-19,6.96,6.975,6.93,6.97,30413.0
2019-11-20,6.95,6.95,6.89,6.905,32052.0
2019-11-21,6.845,6.885,6.815,6.85,66090.0
2019-11-22,6.925,6.935,6.915,6.93,22423.0
2019-11-25,7.0,7.025,6.995,6.995,6850.0
2019-11-26,7.04,7.08,7.025,7.08,15832.0
2019-11-27,7.08,7.125,7.08,7.125,18666.0
2019-11-28,7.125,7.16,7.11,7.14,26881.0
2019-11-29,7.14,7.145,7.12,7.13,13581.0
2019-12-02,7.1,7.135,7.1,7.135,1938.0
2019-12-03,7.07,7.07,6.99,7.01,29621.0
2019-12-04,6.95,6.95,6.87,6.895,36512.0
2019-12-05,7.0,7.005,6.965,6.975,32554.0
2019-12-06,6.97,6.98,6.965,6.965,12706.0
2019-12-09,7.045,7.07,7.045,7.07,8471.0
2019-12-10,7.07,7.12,7.07,7.095,18830.0
2019-12-11,7.11,7.125,7.11,7.125,3064.0
2019-12-12,7.145,7.145,7.13,7.135,4342.0
2019-12-13,7.19,7.245,7.19,7.23,9808.0
2019-12-16,7.265,7.34,7.265,7.34,19000.0
2019-12-17,7.32,7.34,7.31,7.31,53263.0
2019-12-18,7.31,7.335,7.295,7.335,60644.0
2019-12-19,7.3,7.31,7.29,7.29,20950.0
2019-12-20,7.4,7.4,7.285,7.3,17552.0
2019-12-23,7.22,7.22,7.21,7.22,10875.0
2019-12-24,7.26,7.26,7.24,7.255,5791.0
2019-12-27,7.305,7.32,7.29,7.29,2776.0
2019-12-30,7.32,7.345,7.3,7.345,4273.0
2019-12-31,7.295,7.31,7.28,7.29,10075.0
2020-01-02,7.24,7.28,7.24,7.27,13096.0
2020-01-03,7.28,7.375,7.28,7.355,29886.0
2020-01-06,7.31,7.41,7.3,7.375,23000.0
2020-01-07,7.415,7.445,7.41,7.445,21551.0
2020-01-08,7.455,7.485,7.455,7.485,7010.0
2020-01-09,7.485,7.495,7.475,7.49,5668.0
2020-01-10,7.455,7.485,7.455,7.485,12346.0
2020-01-13,7.445,7.445,7.4,7.43,17227.0
2020-01-14,7.455,7.515,7.455,7.515,20037.0
2020-01-15,7.54,7.57,7.53,7.56,16805.0
2020-01-16,7.56,7.56,7.545,7.55,48839.0
2020-01-17,7.61,7.63,7.61,7.62,27327.0
2020-01-20,7.695,7.715,7.69,7.69,10777.0
2020-01-21,7.72,7.72,7.665,7.675,10801.0
2020-01-22,7.69,7.745,7.69,7.725,27626.0
2020-01-23,7.735,7.735,7.62,7.62,33478.0
2020-01-24,7.605,7.61,7.59,7.59,2593.0
2020-01-28,7.31,7.35,7.3,7.34,13000.0
2020-01-29,7.355,7.38,7.355,7.38,16321.0
2020-01-30,7.38,7.38,7.3,7.315,35620.0
2020-01-31,7.34,7.345,7.32,7.32,17261.0
2020-02-03,7.145,7.165,7.125,7.125,23651.0
2020-02-04,7.055,7.11,7.05,7.11,5383.0
2020-02-05,7.155,7.175,7.14,7.165,22346.0
2020-02-06,7.24,7.255,7.21,7.255,13967.0
2020-02-07,7.195,7.195,7.155,7.17,36861.0
2020-02-10,7.17,7.17,7.08,7.135,35800.0
2020-02-11,7.135,7.17,7.115,7.165,78215.0
2020-02-12,7.195,7.2,7.135,7.15,26479.0
2020-02-13,7.23,7.235,7.165,7.17,36342.0
2020-02-14,7.145,7.17,7.125,7.145,16011.0
2020-02-17,7.17,7.175,7.135,7.155,18118.0
2020-02-18,7.14,7.165,7.14,7.14,9123.0
2020-02-19,7.155,7.18,7.15,7.18,29585.0
2020-02-20,7.235,7.25,7.21,7.225,9184.0
2020-02-21,7.195,7.195,7.15,7.15,2047.0
2020-02-24,7.09,7.09,7.03,7.035,40886.0
2020-02-25,6.93,6.93,6.86,6.89,74700.0
2020-02-26,6.755,6.765,6.695,6.71,35592.0
2020-02-27,6.685,6.735,6.64,6.64,22282.0
2020-02-28,6.335,6.42,6.16,6.16,139466.0
2020-03-02,6.13,6.36,6.13,6.355,58007.0
2020-03-03,6.36,6.5,6.36,6.425,44151.0
2020-03-04,6.435,6.435,6.395,6.415,1500.0
2020-03-05,6.555,6.58,6.48,6.48,81922.0
2020-03-06,6.42,6.435,6.345,6.355,15841.0
2020-03-09,5.96,5.96,5.605,5.62,73985.0
2020-03-10,5.425,5.755,5.405,5.755,69164.0
2020-03-11,5.81,5.825,5.625,5.645,101043.0
2020-03-12,5.45,5.485,5.105,5.245,20975.0
2020-03-13,4.73,5.19,4.73,5.18,80126.0
2020-03-16,5.075,5.19,4.98,4.99,131514.0
2020-03-17,5.045,5.55,5.045,5.315,121536.0
2020-03-18,5.34,5.34,5.055,5.17,27802.0
2020-03-19,5.075,5.125,4.92,4.925,39080.0
2020-03-20,5.075,5.15,5.02,5.02,44975.0
2020-03-23,4.815,4.895,4.685,4.89,57985.0
2020-03-24,4.935,5.07,4.935,5.04,16578.0
2020-03-25,5.45,5.45,5.33,5.335,23585.0
2020-03-26,5.595,5.6,5.46,5.53,28191.0
2020-03-27,5.61,5.61,5.345,5.345,40706.0
2020-03-30,5.15,5.215,5.11,5.215,91913.0
2020-03-31,5.365,5.475,5.26,5.295,28857.0
2020-04-01,5.425,5.47,5.405,5.435,44147.0
2020-04-02,5.39,5.475,5.355,5.46,68733.0
2020-04-03,5.685,5.685,5.46,5.46,13883.0
2020-04-06,5.66,5.725,5.6,5.72,23720.0
2020-04-07,5.94,5.945,5.74,5.81,30631.0
2020-04-08,5.695,5.86,5.695,5.785,29754.0
2020-04-09,5.825,5.825,5.735,5.75,17669.0
2020-04-14,5.915,6.025,5.895,6.025,30272.0
2020-04-15,6.005,6.01,5.89,5.915,14325.0
2020-04-16,5.795,5.87,5.795,5.85,29616.0
2020-04-17,5.95,5.98,5.91,5.95,45780.0
2020-04-20,5.915,5.915,5.795,5.795,30945.0
2020-04-21,5.715,5.765,5.68,5.695,30277.0
2020-04-22,5.565,5.58,5.515,5.58,21302.0
2020-04-23,5.735,5.735,5.665,5.685,16871.0
2020-04-24,5.765,5.82,5.765,5.805,2475.0
2020-04-27,5.735,5.825,5.735,5.82,14495.0
2020-04-28,5.785,5.82,5.745,5.765,13825.0
2020-04-29,5.825,5.89,5.8,5.84,13347.0
2020-04-30,5.97,6.095,5.97,6.095,6648.0
2020-05-01,5.89,5.89,5.735,5.75,97277.0
2020-05-04,5.625,5.68,5.58,5.68,100383.0
2020-05-05,5.74,5.87,5.735,5.865,55927.0
2020-05-06,5.885,5.89,5.85,5.89,37691.0
2020-05-07,5.865,5.87,5.86,5.87,3658.0
2020-05-08,5.975,5.975,5.94,5.975,10292.0
2020-05-11,6.03,6.055,6.005,6.055,40817.0
2020-05-12,5.9,5.9,5.87,5.895,44670.0
2020-05-13,5.84,5.94,5.84,5.94,38100.0
2020-05-14,5.93,5.94,5.895,5.895,2575.0
2020-05-15,5.98,6.065,5.98,6.065,59848.0
2020-05-18,6.215,6.35,6.215,6.35,9199.0
2020-05-19,6.5,6.58,6.495,6.565,69083.0
2020-05-20,6.5,6.56,6.47,6.56,17808.0
2020-05-21,6.63,6.63,6.565,6.565,19027.0
2020-05-22,6.54,6.55,6.455,6.455,7384.0
2020-05-25,6.57,6.57,6.505,6.525,60554.0
2020-05-26,6.585,6.66,6.565,6.66,69197.0
2020-05-27,6.585,6.585,6.505,6.51,120848.0
2020-05-28,6.495,6.64,6.495,6.63,46383.0
2020-05-29,6.58,6.625,6.56,6.625,15303.0
2020-06-01,6.615,6.765,6.615,6.76,22801.0
2020-06-02,6.695,6.775,6.695,6.765,17622.0
2020-06-03,6.8,6.825,6.795,6.82,15036.0
2020-06-04,6.88,6.88,6.76,6.76,58080.0
2020-06-05,6.77,6.795,6.76,6.795,6784.0
2020-06-09,7.025,7.03,6.97,7.0,41811.0
2020-06-10,6.92,6.98,6.92,6.965,5711.0
2020-06-11,6.85,6.95,6.805,6.885,45375.0
2020-06-12,6.625,6.7,6.56,6.685,33735.0
2020-06-15,6.645,6.675,6.52,6.52,34037.0
2020-06-16,6.65,6.785,6.65,6.745,44040.0
2020-06-17,6.745,6.745,6.645,6.7,12455.0
2020-06-18,6.67,6.67,6.61,6.64,42486.0
2020-06-19,6.64,6.64,6.56,6.565,8328.0
2020-06-22,6.58,6.67,6.58,6.655,4797.0
2020-06-23,6.71,6.745,6.685,6.685,17434.0
2020-06-24,6.74,6.745,6.7,6.745,17675.0
2020-06-25,6.65,6.65,6.58,6.585,607.0
2020-06-26,6.6,6.655,6.6,6.655,5507.0
2020-06-29,6.63,6.65,6.57,6.58,111289.0
2020-06-30,6.665,6.795,6.665,6.77,130998.0
2020-07-01,6.735,6.785,6.735,6.76,7292.0
2020-07-02,6.72,6.83,6.72,6.83,10202.0
2020-07-03,6.885,6.885,6.795,6.795,7923.0
2020-07-06,6.78,6.82,6.78,6.78,22361.0
2020-07-07,6.845,6.87,6.82,6.83,9947.0
2020-07-08,6.905,6.925,6.81,6.825,19671.0
2020-07-09,6.895,6.97,6.895,6.945,20296.0
2020-07-10,6.9,6.9,6.86,6.86,13876.0
2020-07-13,6.935,6.98,6.935,6.98,15933.0
2020-07-14,6.905,6.96,6.885,6.955,9393.0
2020-07-15,7.035,7.135,7.035,7.135,15349.0
2020-07-16,7.135,7.135,7.06,7.065,30037.0
2020-07-17,7.11,7.11,7.06,7.085,21160.0
2020-07-20,7.15,7.165,7.105,7.115,22428.0
2020-07-21,7.155,7.26,7.155,7.26,34266.0
2020-07-22,7.215,7.215,7.175,7.175,16914.0
2020-07-23,7.175,7.185,7.175,7.185,5119.0
2020-07-24,7.135,7.14,7.13,7.14,10385.0
2020-07-27,7.19,7.26,7.185,7.26,47170.0
2020-07-28,7.345,7.405,7.24,7.24,6654.0
2020-07-29,7.205,7.205,7.135,7.15,8611.0
2020-07-30,7.215,7.215,7.155,7.155,14682.0
2020-07-31,7.115,7.115,7.03,7.035,60690.0
2020-08-03,7.105,7.135,7.105,7.105,8600.0
2020-08-04,7.21,7.28,7.205,7.225,3224.0
2020-08-05,7.27,7.28,7.25,7.28,7839.0
2020-08-06,7.42,7.46,7.42,7.46,18959.0
2020-08-07,7.41,7.41,7.36,7.36,4734.0
2020-08-10,7.34,7.455,7.34,7.455,28389.0
2020-08-11,7.445,7.515,7.445,7.445,32763.0
2020-08-12,7.285,7.32,7.285,7.305,18217.0
2020-08-13,7.335,7.335,7.285,7.32,7150.0
2020-08-14,7.355,7.355,7.32,7.335,26798.0
2020-08-17,7.305,7.34,7.305,7.33,6109.0
2020-08-18,7.38,7.395,7.37,7.37,4327.0
2020-08-19,7.31,7.315,7.31,7.315,3223.0
2020-08-20,7.215,7.215,7.15,7.19,37547.0
2020-08-21,7.19,7.235,7.18,7.18,6073.0
2020-08-24,7.15,7.185,7.13,7.185,4944.0
2020-08-25,7.255,7.255,7.185,7.185,34788.0
2020-08-26,7.125,7.135,7.085,7.115,16918.0
2020-08-27,7.16,7.19,7.125,7.16,6739.0
2020-08-28,7.115,7.115,7.01,7.035,3954.0
2020-08-31,7.09,7.105,7.09,7.105,3802.0
2020-09-01,6.97,7.04,6.935,7.04,15751.0
2020-09-02,7.16,7.175,7.155,7.155,12738.0
2020-09-03,7.175,7.175,7.1,7.13,13398.0
2020-09-04,6.975,6.975,6.905,6.955,8554.0
2020-09-07,6.945,7.035,6.945,7.035,9979.0
2020-09-08,7.085,7.105,7.055,7.08,13349.0
2020-09-09,7.005,7.005,6.93,6.98,15276.0
2020-09-10,7.06,7.06,6.995,7.01,13106.0
2020-09-11,6.91,6.935,6.895,6.92,25656.0
2020-09-14,7.015,7.06,7.015,7.06,58766.0
2020-09-15,7.13,7.13,7.085,7.085,24114.0
2020-09-16,7.15,7.175,7.15,7.155,6452.0
2020-09-17,7.085,7.085,6.995,7.03,2253.0
2020-09-18,7.1,7.1,7.04,7.065,8982.0
2020-09-21,7.06,7.065,7.0,7.01,34785.0
2020-09-22,6.86,6.87,6.82,6.86,10743.0
2020-09-23,6.875,6.93,6.875,6.905,11806.0
2020-09-24,6.835,6.835,6.77,6.81,11394.0
2020-09-25,6.845,6.925,6.845,6.905,10072.0
2020-09-28,6.905,6.905,6.875,6.9,8029.0
2020-09-29,6.925,6.925,6.885,6.895,6240.0
2020-09-30,6.81,6.835,6.735,6.75,8916.0
2020-10-01,6.8,6.85,6.8,6.835,12939.0
2020-10-02,6.78,6.78,6.655,6.78,592.0
2020-10-05,6.735,6.795,6.735,6.795,12757.0
2020-10-06,6.875,6.9,6.85,6.895,4401.0
2020-10-07,6.855,6.87,6.775,6.87,4203.0
2020-10-08,6.955,6.98,6.9,6.97,6501.0
2020-10-09,6.995,7.015,6.975,7.015,8740.0
2020-10-12,6.995,6.995,6.98,6.98,6372.0
2020-10-13,6.995,7.0,6.95,6.98,9775.0
2020-10-14,6.95,6.95,6.935,6.935,8166.0
2020-10-15,7.055,7.055,7.035,7.05,5826.0
2020-10-16,6.995,7.0,6.96,6.97,26173.0
2020-10-19,7.035,7.05,7.0,7.03,15517.0
2020-10-20,7.0,7.0,6.91,6.91,14309.0
2020-10-21,6.985,6.995,6.98,6.995,3732.0
2020-10-22,6.97,6.975,6.96,6.975,3333.0
2020-10-23,6.925,6.95,6.825,6.825,113997.0
2020-10-26,6.925,6.95,6.905,6.92,18698.0
2020-10-27,6.845,6.845,6.725,6.73,45287.0
2020-10-28,6.72,6.775,6.72,6.775,26778.0
2020-10-29,6.57,6.6,6.57,6.58,2706.0
2020-10-30,6.625,6.63,6.595,6.595,593.0
2020-11-02,6.6,6.625,6.6,6.6,58067.0
2020-11-03,6.72,6.81,6.72,6.72,14481.0
2020-11-04,6.77,6.77,6.695,6.695,5499.0
2020-11-05,6.72,6.72,6.665,6.665,10451.0
2020-11-06,6.795,6.845,6.795,6.82,20927.0
2020-11-09,6.955,7.035,6.955,7.035,23675.0
2020-11-10,7.1,7.1,7.015,7.015,25349.0
2020-11-11,7.075,7.235,7.075,7.235,5255.0
2020-11-12,7.15,7.15,7.025,7.03,7438.0
2020-11-13,7.025,7.04,7.025,7.025,425.0
2020-11-16,7.025,7.025,7.025,7.025,0.0
2020-11-17,7.125,7.25,7.125,7.2,32789.0
2020-11-18,7.175,7.185,7.14,7.16,14183.0
2020-11-19,7.125,7.14,7.115,7.14,5083.0
2020-11-20,7.135,7.135,7.085,7.09,17107.0
2020-11-23,7.185,7.255,7.185,7.225,17351.0
2020-11-24,7.295,7.345,7.295,7.345,15713.0
2020-11-25,7.445,7.485,7.405,7.46,23252.0
2020-11-26,7.43,7.465,7.42,7.445,3382.0
2020-11-27,7.405,7.405,7.365,7.39,3161.0
2020-11-30,7.39,7.415,7.31,7.33,23917.0
2020-12-01,7.28,7.385,7.28,7.38,4398.0
2020-12-02,7.465,7.49,7.435,7.485,20200.0
2020-12-03,7.695,7.775,7.695,7.745,10876.0
2020-12-04,7.765,7.795,7.74,7.795,14301.0
2020-12-07,7.955,7.98,7.925,7.95,18033.0
2020-12-08,7.94,7.94,7.88,7.92,5558.0
2020-12-09,7.975,7.995,7.965,7.995,3891.0
2020-12-10,7.925,7.94,7.915,7.925,9078.0
2020-12-11,7.93,8.025,7.93,8.015,51547.0
2020-12-14,7.995,7.995,7.92,7.925,9674.0
2020-12-15,7.805,7.805,7.75,7.76,15417.0
2020-12-16,7.875,7.92,7.855,7.92,38340.0
2020-12-17,7.94,7.995,7.94,7.995,9755.0
2020-12-18,8.015,8.075,8.015,8.025,19432.0
2020-12-21,8.015,8.1,7.98,8.085,10462.0
2020-12-22,8.08,8.08,7.92,7.92,30182.0
2020-12-23,7.875,7.895,7.875,7.895,4202.0
2020-12-24,7.965,7.965,7.965,7.965,2351.0
2020-12-29,7.99,7.995,7.965,7.965,12400.0
2020-12-30,7.955,8.0,7.955,8.0,3785.0
2020-12-31,8.055,8.065,8.03,8.045,22602.0
2021-01-04,7.995,8.05,7.995,8.05,4432.0
2021-01-05,8.24,8.265,8.21,8.265,12642.0
2021-01-06,8.355,8.38,8.195,8.195,6006.0
2021-01-07,8.48,8.66,8.48,8.64,30844.0
2021-01-08,8.645,8.67,8.555,8.555,17623.0
2021-01-11,8.575,8.585,8.5,8.54,22715.0
2021-01-12,8.505,8.505,8.455,8.455,11468.0
2021-01-13,8.45,8.565,8.45,8.555,18174.0
2021-01-14,8.59,8.59,8.41,8.495,29112.0
2021-01-15,8.55,8.64,8.54,8.64,50044.0
2021-01-18,8.46,8.46,8.36,8.395,32507.0
2021-01-19,8.435,8.49,8.43,8.455,10966.0
2021-01-20,8.475,8.57,8.475,8.57,17142.0
2021-01-21,8.665,8.665,8.545,8.66,22675.0
2021-01-22,8.55,8.565,8.475,8.49,33480.0
2021-01-25,8.515,8.53,8.495,8.525,22587.0
2021-01-27,8.46,8.46,8.24,8.26,24964.0
2021-01-28,8.1,8.1,8.0,8.05,24140.0
2021-01-29,8.115,8.115,7.86,7.86,37945.0
2021-02-01,7.875,8.005,7.875,8.0,12924.0
2021-02-02,8.15,8.15,8.09,8.125,5066.0
2021-02-03,8.125,8.125,8.055,8.075,20042.0
2021-02-04,8.02,8.03,8.015,8.015,12887.0
2021-02-05,8.05,8.05,8.015,8.03,18480.0
2021-02-08,8.095,8.17,8.095,8.16,11933.0
2021-02-09,8.215,8.265,8.17,8.17,54040.0
2021-02-10,8.215,8.215,8.195,8.195,25641.0
2021-02-11,8.235,8.31,8.235,8.255,5085.0
2021-02-12,8.15,8.165,8.145,8.15,18900.0
2021-02-15,8.22,8.28,8.22,8.26,19278.0
2021-02-16,8.365,8.435,8.335,8.375,22041.0
2021-02-17,8.46,8.545,8.455,8.515,56731.0
2021-02-18,8.515,8.57,8.475,8.505,21071.0
2021-02-19,8.47,8.47,8.255,8.275,37415.0
2021-02-22,8.4,8.495,8.4,8.495,8011.0
2021-02-23,8.545,8.705,8.545,8.695,36587.0
2021-02-24,8.575,8.635,8.52,8.545,24180.0
2021-02-25,8.685,8.72,8.65,8.71,201908.0
2021-02-26,8.54,8.545,8.49,8.54,14120.0
2021-03-01,8.52,8.575,8.48,8.53,25543.0
2021-03-02,8.625,8.66,8.445,8.445,35962.0
2021-03-03,8.595,8.67,8.59,8.645,15940.0
2021-03-04,8.69,8.695,8.45,8.515,32834.0
2021-03-05,8.495,8.495,8.355,8.45,12160.0
2021-03-08,8.78,8.78,8.59,8.61,22219.0
2021-03-09,8.61,8.615,8.525,8.615,15138.0
2021-03-10,8.67,8.67,8.34,8.35,31656.0
2021-03-11,8.235,8.31,8.185,8.28,30211.0
2021-03-12,8.435,8.48,8.435,8.47,22237.0
2021-03-15,8.425,8.425,8.36,8.42,31322.0
2021-03-16,8.395,8.405,8.33,8.35,5243.0
2021-03-17,8.235,8.24,8.21,8.23,20091.0
2021-03-18,8.23,8.29,8.22,8.28,23501.0
2021-03-19,8.28,8.28,8.1,8.11,7958.0
2021-03-22,8.095,8.12,8.04,8.085,22918.0
2021-03-23,8.12,8.12,8.085,8.085,5493.0
2021-03-24,8.07,8.095,8.005,8.095,33858.0
2021-03-25,8.095,8.1,8.09,8.1,1639.0
2021-03-26,8.145,8.205,8.135,8.18,52897.0
2021-03-29,8.29,8.31,8.26,8.29,15361.0
2021-03-30,8.29,8.305,8.135,8.15,26475.0
2021-03-31,8.24,8.24,8.18,8.18,21598.0
2021-04-01,8.195,8.245,8.195,8.22,13146.0
2021-04-06,8.705,8.705,8.305,8.315,15257.0
2021-04-07,8.33,8.355,8.285,8.355,6060.0
2021-04-08,8.495,8.545,8.445,8.545,32608.0
2021-04-09,8.545,8.545,8.46,8.49,22919.0
2021-04-12,8.545,8.545,8.395,8.405,17496.0
2021-04-13,8.42,8.42,8.33,8.34,48934.0
2021-04-14,8.495,8.495,8.355,8.445,19465.0
2021-04-15,8.585,8.6,8.515,8.59,21667.0
2021-04-16,8.65,8.685,8.565,8.6,22384.0
2021-04-19,8.765,8.86,8.615,8.86,18543.0
2021-04-20,8.67,8.67,8.585,8.615,41623.0
2021-04-21,8.525,8.565,8.41,8.54,38732.0
2021-04-22,8.565,8.585,8.525,8.565,46390.0
2021-04-23,8.635,8.635,8.54,8.585,7777.0
2021-04-26,8.665,8.665,8.61,8.65,15278.0
2021-04-27,8.66,8.695,8.645,8.695,3118.0
2021-04-28,8.665,8.665,8.635,8.64,5028.0
2021-04-29,8.71,8.73,8.67,8.715,32702.0
2021-04-30,8.68,8.68,8.575,8.575,11902.0
2021-05-03,8.575,8.59,8.495,8.495,21336.0
2021-05-04,8.61,8.68,8.61,8.66,9193.0
2021-05-05,8.69,8.78,8.69,8.78,7541.0
2021-05-06,8.835,8.88,8.73,8.775,73407.0
2021-05-07,8.85,8.91,8.85,8.905,33880.0
2021-05-10,8.955,9.195,8.955,9.185,42850.0
2021-05-11,9.18,9.18,9.005,9.075,50950.0
2021-05-12,9.07,9.07,8.925,8.955,4045.0
2021-05-13,9.085,9.085,8.825,8.825,17918.0
2021-05-14,8.865,8.895,8.775,8.775,14563.0
2021-05-17,8.85,8.88,8.8,8.88,9042.0
2021-05-18,8.99,9.045,8.99,9.045,5450.0
2021-05-19,8.95,8.95,8.715,8.715,24913.0
2021-05-20,8.565,8.685,8.565,8.68,21351.0
2021-05-21,8.555,8.59,8.525,8.57,40605.0
2021-05-24,8.555,8.59,8.435,8.48,60379.0
2021-05-25,8.545,8.595,8.53,8.575,53749.0
2021-05-26,8.5,8.525,8.475,8.475,39794.0
2021-05-27,8.515,8.57,8.515,8.565,24011.0
2021-05-28,8.65,8.745,8.65,8.72,58950.0
2021-05-31,8.78,8.78,8.665,8.685,26195.0
2021-06-01,8.745,8.755,8.685,8.705,18606.0
2021-06-02,8.865,8.925,8.855,8.91,25650.0
2021-06-03,8.95,8.995,8.935,8.975,34309.0
2021-06-04,8.92,8.92,8.8,8.865,54218.0
2021-06-07,8.95,8.96,8.865,8.9,15033.0
2021-06-08,8.855,8.86,8.8,8.83,40664.0
2021-06-09,8.885,8.905,8.805,8.805,27484.0
2021-06-10,8.855,8.855,8.78,8.835,31439.0
2021-06-11,8.92,8.95,8.81,8.945,30105.0
2021-06-15,9.0,9.0,8.92,8.95,45855.0
2021-06-16,8.935,8.935,8.815,8.815,14136.0
2021-06-17,8.815,8.815,8.62,8.67,86146.0
2021-06-18,8.545,8.585,8.48,8.545,46795.0
2021-06-21,8.505,8.505,8.375,8.395,25613.0
2021-06-22,8.495,8.555,8.48,8.555,73896.0
2021-06-23,8.57,8.62,8.54,8.59,42286.0
2021-06-24,8.66,8.66,8.6,8.62,30801.0
2021-06-25,8.685,8.71,8.65,8.66,27416.0
2021-06-28,8.715,8.715,8.685,8.705,62749.0
2021-06-29,9.3,9.3,8.655,8.71,152420.0
2021-06-30,8.735,8.845,8.735,8.78,7704.0
2021-07-01,8.72,8.805,8.72,8.78,31296.0
2021-07-02,8.985,8.985,8.795,8.805,12408.0
2021-07-05,8.825,8.86,8.82,8.86,25667.0
2021-07-06,8.905,8.97,8.88,8.88,111125.0
2021-07-07,8.785,8.86,8.775,8.855,9000.0
2021-07-08,8.855,9.015,8.855,8.945,145992.0
2021-07-09,9.08,9.08,8.87,8.88,27923.0
2021-07-12,8.95,9.125,8.95,9.085,48566.0
2021-07-13,9.125,9.19,9.085,9.085,243712.0
2021-07-14,9.145,9.16,9.115,9.125,310093.0
2021-07-15,9.21,9.245,9.15,9.245,88750.0
2021-07-16,9.2,9.255,9.19,9.235,108339.0
2021-07-19,9.235,9.235,9.01,9.02,43239.0
2021-07-20,8.92,8.92,8.835,8.845,69784.0
2021-07-21,9.0,9.0,8.91,8.93,136263.0
2021-07-22,9.115,9.145,9.095,9.14,107089.0
2021-07-23,9.185,9.245,9.055,9.245,71111.0
2021-07-26,9.3,9.3,9.18,9.2,85571.0
2021-07-27,9.245,9.41,9.245,9.36,100906.0
2021-07-28,9.295,9.295,9.245,9.27,33012.0
2021-07-29,9.405,9.42,9.38,9.4,13206.0
2021-07-30,9.515,9.515,9.41,9.41,70018.0
2021-08-02,9.41,9.41,9.335,9.365,34802.0
2021-08-03,9.44,9.44,9.23,9.265,26424.0
2021-08-04,9.36,9.425,9.315,9.4,77130.0
2021-08-05,9.43,9.43,9.25,9.255,62159.0
2021-08-06,9.115,9.14,9.08,9.12,63921.0
2021-08-09,9.12,9.12,9.04,9.065,85021.0
2021-08-10,9.125,9.125,9.03,9.04,79970.0
2021-08-11,9.115,9.17,9.095,9.115,64481.0
2021-08-12,9.115,9.185,9.115,9.17,40100.0
2021-08-13,9.105,9.18,9.085,9.17,80439.0
2021-08-16,9.105,9.23,9.065,9.1,60909.0
2021-08-17,9.015,9.015,8.9,8.92,14304.0
2021-08-18,8.9,8.9,8.625,8.625,124406.0
2021-08-19,8.625,8.625,8.255,8.285,48685.0
2021-08-20,8.135,8.255,8.135,8.175,90499.0
2021-08-23,8.2,8.245,8.195,8.21,5470.0
2021-08-24,8.41,8.41,8.3,8.33,61298.0
2021-08-25,8.46,8.46,8.43,8.46,78993.0
2021-08-26,8.46,8.46,8.345,8.35,21742.0
2021-08-27,8.35,8.35,8.28,8.3,39178.0
2021-08-30,8.32,8.58,8.32,8.58,31541.0
2021-08-31,8.59,8.6,8.515,8.545,68870.0
2021-09-01,8.525,8.525,8.435,8.46,34604.0
2021-09-02,8.44,8.45,8.385,8.43,10140.0
2021-09-03,8.54,8.58,8.52,8.525,21439.0
2021-09-06,8.54,8.585,8.49,8.49,11447.0
2021-09-07,8.46,8.46,8.41,8.425,11814.0
2021-09-08,8.43,8.43,8.375,8.385,11709.0
2021-09-09,8.43,8.43,8.2,8.22,46780.0
2021-09-10,8.3,8.37,8.3,8.36,9257.0
2021-09-13,8.395,8.49,8.36,8.41,33536.0
2021-09-14,8.49,8.54,8.44,8.54,29071.0
2021-09-15,8.5,8.5,8.365,8.37,88695.0
2021-09-16,8.44,8.515,8.405,8.425,57758.0
2021-09-17,8.275,8.275,8.04,8.05,143755.0
2021-09-20,7.92,7.92,7.66,7.75,146986.0
2021-09-21,7.685,7.855,7.67,7.805,111125.0
2021-09-22,7.825,8.015,7.77,7.975,88783.0
2021-09-23,8.065,8.065,7.995,8.025,18344.0
2021-09-24,7.975,7.985,7.93,7.935,7532.0
2021-09-27,8.0,8.11,7.975,7.985,72715.0
2021-09-28,7.985,7.985,7.865,7.89,78293.0
2021-09-29,7.74,7.79,7.68,7.75,124431.0
2021-09-30,7.81,7.94,7.81,7.94,56675.0
2021-10-01,7.825,7.865,7.79,7.81,41329.0
2021-10-04,7.885,7.89,7.82,7.835,29815.0
2021-10-05,7.85,7.885,7.845,7.855,21817.0
2021-10-06,7.885,7.94,7.855,7.89,38969.0
2021-10-07,7.89,7.895,7.835,7.865,21433.0
2021-10-08,8.005,8.06,7.96,8.025,48114.0
2021-10-11,8.06,8.17,8.015,8.17,33004.0
2021-10-12,8.19,8.275,8.105,8.105,22000.0
2021-10-13,8.17,8.17,8.06,8.06,43405.0
2021-10-14,8.13,8.18,8.125,8.18,1930.0
2021-10-15,8.235,8.255,8.23,8.24,14269.0
2021-10-18,8.265,8.34,8.23,8.33,31410.0
2021-10-19,8.33,8.33,8.24,8.24,12596.0
2021-10-20,8.32,8.35,8.23,8.23,38273.0
2021-10-21,8.215,8.265,8.175,8.2,7812.0
2021-10-22,8.095,8.095,7.98,8.045,16906.0
2021-10-25,8.09,8.18,8.09,8.17,41285.0
2021-10-26,8.21,8.21,8.15,8.15,30122.0
2021-10-27,8.15,8.15,8.07,8.07,11081.0
2021-10-28,7.995,8.02,7.935,7.94,9738.0
2021-10-29,7.98,7.98,7.895,7.91,32594.0
2021-11-01,7.895,7.915,7.805,7.915,24569.0
2021-11-02,7.89,7.89,7.715,7.715,21526.0
2021-11-03,7.76,7.845,7.76,7.805,27117.0
2021-11-04,7.78,7.79,7.76,7.77,17460.0
2021-11-05,7.81,7.85,7.785,7.79,24003.0
2021-11-08,7.825,7.93,7.825,7.875,14160.0
2021-11-09,7.9,8.0,7.9,7.94,25854.0
2021-11-10,7.91,7.91,7.785,7.8,21739.0
2021-11-11,7.82,7.965,7.82,7.965,23605.0
2021-11-12,8.095,8.2,8.06,8.15,30941.0
2021-11-15,8.165,8.2,8.115,8.125,34698.0
2021-11-16,8.08,8.08,7.995,7.995,21338.0
2021-11-17,7.98,7.985,7.9,7.92,33188.0
2021-11-18,7.91,7.98,7.91,7.965,58052.0
2021-11-19,7.94,8.0,7.915,7.98,147145.0
2021-11-22,7.98,8.025,7.955,8.005,24480.0
2021-11-23,8.08,8.255,8.08,8.23,14708.0
2021-11-24,8.255,8.265,8.2,8.215,45914.0
2021-11-25,8.295,8.33,8.28,8.32,15679.0
2021-11-26,8.265,8.265,8.09,8.09,19155.0
2021-11-29,7.955,8.195,7.93,8.18,69733.0
2021-11-30,8.245,8.245,8.175,8.2,27113.0
2021-12-01,8.18,8.255,8.135,8.245,33551.0
2021-12-02,8.155,8.19,8.105,8.17,16888.0
2021-12-03,8.255,8.295,8.195,8.26,27915.0
2021-12-06,8.17,8.2,8.145,8.17,89635.0
2021-12-07,8.22,8.255,8.13,8.145,33093.0
2021-12-08,8.34,8.455,8.33,8.455,45420.0
2021-12-09,8.365,8.395,8.36,8.385,20504.0
2021-12-10,8.325,8.365,8.305,8.33,34683.0
2021-12-13,8.43,8.51,8.425,8.5,41823.0
2021-12-14,8.46,8.515,8.46,8.515,23449.0
2021-12-15,8.48,8.52,8.48,8.48,28987.0
2021-12-16,8.56,8.56,8.405,8.415,39947.0
2021-12-17,8.56,8.575,8.525,8.525,61057.0
2021-12-20,8.495,8.5,8.41,8.5,47926.0
2021-12-21,8.48,8.585,8.48,8.585,8790.0
2021-12-22,8.65,8.65,8.56,8.565,28624.0
2021-12-23,8.65,8.65,8.575,8.605,28153.0
2021-12-24,8.65,8.685,8.645,8.65,114940.0
2021-12-29,8.675,8.75,8.675,8.72,86807.0
2021-12-30,8.925,8.925,8.9,8.91,25617.0
2021-12-31,8.88,8.915,8.85,8.88,45180.0
2022-01-04,8.945,9.09,8.945,9.075,33375.0
2022-01-05,9.12,9.185,9.115,9.13,17799.0
2022-01-06,9.065,9.175,8.985,8.985,61682.0
2022-01-07,9.095,9.15,9.025,9.14,27098.0
2022-01-10,9.23,9.32,9.23,9.305,144311.0
2022-01-11,9.28,9.34,9.22,9.34,44891.0
2022-01-12,9.39,9.465,9.39,9.445,38747.0
2022-01-13,9.56,9.71,9.56,9.675,24797.0
2022-01-14,9.62,9.655,9.61,9.655,41752.0
2022-01-17,9.655,9.665,9.535,9.58,60763.0
2022-01-18,9.59,9.665,9.565,9.595,26568.0
2022-01-19,9.56,9.595,9.54,9.54,23398.0
2022-01-20,9.56,9.84,9.56,9.83,56247.0
2022-01-21,9.725,9.725,9.43,9.48,49799.0
2022-01-24,9.37,9.37,9.23,9.315,89871.0
2022-01-25,9.265,9.265,9.025,9.045,58472.0
2022-01-27,9.095,9.285,8.91,9.055,91414.0
2022-01-28,9.205,9.225,9.035,9.165,18573.0
2022-01-31,9.1,9.135,9.0,9.135,52359.0
2022-02-01,9.095,9.095,8.965,9.01,28744.0
2022-02-02,9.195,9.26,9.185,9.225,51417.0
2022-02-03,9.245,9.355,9.225,9.34,11507.0
2022-02-04,9.24,9.335,9.24,9.325,31289.0
2022-02-07,9.335,9.505,9.335,9.47,117301.0
2022-02-08,9.58,9.69,9.54,9.685,14767.0
2022-02-09,9.67,9.675,9.52,9.6,35836.0
2022-02-10,9.62,9.695,9.61,9.67,21797.0
2022-02-11,9.695,9.765,9.65,9.72,25950.0
2022-02-14,9.685,9.765,9.65,9.72,102769.0
2022-02-15,9.725,9.835,9.565,9.6,26763.0
2022-02-16,9.525,9.525,9.435,9.485,12117.0
2022-02-17,9.635,9.675,9.575,9.615,15152.0
2022-02-18,9.49,9.595,9.485,9.58,12167.0
2022-02-21,9.535,9.63,9.525,9.6,31812.0
2022-02-22,9.535,9.575,9.5,9.52,50332.0
2022-02-23,9.525,9.595,9.51,9.595,16328.0
2022-02-24,9.485,9.51,9.375,9.415,84798.0
2022-02-25,9.415,9.43,9.35,9.41,34254.0
2022-02-28,9.62,9.69,9.52,9.685,33356.0
2022-03-01,9.775,9.8,9.695,9.695,89010.0
2022-03-02,9.815,10.045,9.815,10.005,21898.0
2022-03-03,10.245,10.355,10.245,10.355,171817.0
2022-03-04,10.315,10.33,10.165,10.275,47808.0
2022-03-07,10.44,10.535,10.44,10.52,80597.0
2022-03-08,10.46,10.46,10.13,10.135,34849.0
2022-03-09,10.08,10.175,10.08,10.135,15661.0
2022-03-10,10.13,10.13,9.91,9.99,40840.0
2022-03-11,10.0,10.12,9.99,10.02,54407.0
2022-03-14,10.06,10.06,9.915,9.915,30066.0
2022-03-15,9.72,9.73,9.485,9.565,97317.0
2022-03-16,9.56,9.6,9.5,9.575,43989.0
2022-03-17,9.73,9.745,9.665,9.685,42474.0
2022-03-18,9.84,9.87,9.82,9.82,29234.0
2022-03-21,10.0,10.0,9.88,9.895,47348.0
2022-03-22,10.0,10.245,10.0,10.225,8936.0
2022-03-23,10.2,10.2,10.13,10.185,32176.0
2022-03-24,10.285,10.385,10.275,10.335,26213.0
2022-03-25,10.415,10.48,10.39,10.47,10240.0
2022-03-28,10.555,10.635,10.52,10.6,42293.0
2022-03-29,10.555,10.575,10.49,10.545,14766.0
2022-03-30,10.595,10.595,10.485,10.545,65620.0
2022-03-31,10.705,10.795,10.69,10.69,26023.0
2022-04-01,10.745,10.875,10.745,10.865,586204.0
2022-04-04,10.895,10.965,10.895,10.95,27858.0
2022-04-05,10.93,10.93,10.82,10.83,316831.0
2022-04-06,10.705,10.73,10.635,10.685,16750.0
2022-04-07,10.7,10.71,10.615,10.625,59423.0
2022-04-08,10.73,10.765,10.725,10.73,59985.0
2022-04-11,10.84,10.87,10.7,10.745,26237.0
2022-04-12,10.72,10.725,10.625,10.625,34028.0
2022-04-13,10.725,10.8,10.725,10.795,39444.0
2022-04-14,10.905,10.96,10.745,10.905,43136.0
2022-04-19,10.97,11.11,10.97,11.06,29958.0
2022-04-20,11.075,11.075,10.895,10.895,28098.0
2022-04-21,10.965,10.965,10.755,10.76,36258.0
2022-04-22,10.625,10.63,10.305,10.39,59282.0
2022-04-26,9.96,9.96,9.78,9.815,64773.0
2022-04-27,9.71,9.875,9.71,9.805,337322.0
2022-04-28,10.08,10.155,10.025,10.12,12537.0
2022-04-29,10.205,10.24,10.175,10.205,19695.0
2022-05-02,10.185,10.185,10.075,10.135,21867.0
2022-05-03,10.175,10.175,10.04,10.04,8469.0
2022-05-04,10.115,10.12,9.965,9.965,43238.0
2022-05-05,10.09,10.135,10.09,10.135,9953.0
2022-05-06,9.96,9.96,9.805,9.88,114996.0
2022-05-09,9.87,9.87,9.72,9.73,29172.0
2022-05-10,9.535,9.535,9.26,9.45,45778.0
2022-05-11,9.45,9.545,9.34,9.525,39997.0
2022-05-12,9.535,9.575,9.35,9.35,29115.0
2022-05-13,9.37,9.52,9.37,9.49,101379.0
2022-05-16,9.59,9.61,9.43,9.485,18597.0
2022-05-17,9.58,9.655,9.58,9.61,8330.0
2022-05-18,9.835,9.87,9.815,9.84,12286.0
2022-05-19,9.67,9.72,9.62,9.72,7597.0
2022-05-20,9.835,9.895,9.82,9.87,15636.0
2022-05-23,9.935,10.02,9.935,9.935,23674.0
2022-05-24,10.0,10.04,9.965,10.0,2424.0
2022-05-25,10.095,10.13,10.075,10.09,11015.0
2022-05-26,10.055,10.055,9.88,9.945,9235.0
2022-05-27,10.095,10.135,10.035,10.135,13295.0
2022-05-30,10.24,10.28,10.225,10.28,6277.0
2022-05-31,10.335,10.355,10.265,10.28,12142.0
2022-06-01,10.23,10.28,10.17,10.205,46895.0
2022-06-02,10.22,10.265,10.2,10.255,13461.0
2022-06-03,10.415,10.545,10.415,10.54,10691.0
2022-06-06,10.49,10.535,10.485,10.5,11781.0
2022-06-07,10.575,10.575,10.46,10.48,79778.0
2022-06-08,10.7,10.73,10.69,10.73,8145.0
2022-06-09,10.72,10.72,10.58,10.58,7740.0
2022-06-10,10.41,10.415,10.24,10.35,12710.0
2022-06-14,9.88,9.895,9.75,9.86,30891.0
2022-06-15,9.895,9.96,9.835,9.835,27234.0
2022-06-16,9.945,9.98,9.89,9.89,18682.0
2022-06-17,9.655,9.665,9.555,9.575,40551.0
2022-06-20,9.555,9.555,9.115,9.12,85386.0
2022-06-21,9.21,9.38,9.21,9.38,10555.0
2022-06-22,9.47,9.47,9.265,9.32,19592.0
2022-06-23,9.185,9.185,9.045,9.11,16978.0
2022-06-24,9.055,9.13,8.98,9.075,33287.0
2022-06-27,9.185,9.325,9.175,9.285,45227.0
2022-06-28,9.295,9.56,9.23,9.56,61482.0
2022-06-29,10.72,10.72,9.82,9.855,17740.0
2022-06-30,9.865,9.865,9.615,9.635,27146.0
2022-07-01,9.57,9.57,9.365,9.365,52061.0
2022-07-04,9.425,9.425,9.315,9.37,5588.0
2022-07-05,9.45,9.53,9.41,9.475,12046.0
2022-07-06,9.395,9.395,8.905,8.925,58702.0
2022-07-07,8.97,9.09,8.95,9.08,18851.0
2022-07-08,9.315,9.385,9.235,9.24,25307.0
2022-07-11,9.235,9.235,9.05,9.05,12742.0
2022-07-12,9.07,9.09,8.945,8.96,7346.0
2022-07-13,8.87,8.895,8.79,8.87,37110.0
2022-07-14,8.92,9.07,8.87,9.03,48792.0
2022-07-15,8.845,8.845,8.71,8.74,33268.0
2022-07-18,8.905,8.925,8.805,8.92,14193.0
2022-07-19,9.065,9.175,8.95,8.96,32107.0
2022-07-20,9.135,9.195,9.08,9.155,25384.0
2022-07-21,9.135,9.135,9.0,9.03,17618.0
2022-07-22,9.07,9.105,9.0,9.05,48736.0
2022-07-25,9.055,9.13,9.03,9.105,60574.0
2022-07-26,9.185,9.315,9.185,9.3,25065.0
2022-07-27,9.3,9.3,9.155,9.185,10384.0
2022-07-28,9.33,9.41,9.3,9.395,29456.0
2022-07-29,9.54,9.565,9.45,9.475,23076.0
2022-08-01,9.555,9.635,9.55,9.595,58539.0
2022-08-02,9.55,9.55,9.405,9.47,25963.0
2022-08-03,9.435,9.5,9.355,9.49,13375.0
2022-08-04,9.49,9.51,9.37,9.385,27923.0
2022-08-05,9.365,9.49,9.34,9.49,31162.0
2022-08-08,9.555,9.7,9.555,9.695,23920.0
2022-08-09,9.72,9.78,9.67,9.7,34107.0
2022-08-10,9.72,9.75,9.635,9.635,6049.0
2022-08-11,9.735,9.765,9.7,9.75,18662.0
2022-08-12,9.78,9.8,9.735,9.775,25813.0
2022-08-15,9.79,9.855,9.775,9.805,100469.0
2022-08-16,9.8,9.945,9.8,9.905,18734.0
2022-08-17,9.985,10.015,9.88,9.92,16771.0
2022-08-18,9.88,9.955,9.87,9.91,23221.0
2022-08-19,10.0,10.145,10.0,10.08,19696.0
2022-08-22,10.07,10.07,9.945,10.03,16974.0
2022-08-23,10.04,10.145,10.04,10.08,20116.0
2022-08-24,10.24,10.24,10.17,10.185,18783.0
2022-08-25,10.305,10.37,10.305,10.33,5107.0
2022-08-26,10.37,10.45,10.365,10.425,10304.0
2022-08-29,10.315,10.315,10.145,10.225,30841.0
2022-08-30,10.32,10.32,10.2,10.25,11895.0
2022-08-31,10.055,10.065,9.985,10.065,55299.0
2022-09-01,9.865,9.975,9.84,9.84,39142.0
2022-09-02,9.78,9.78,9.655,9.67,79405.0
2022-09-05,9.735,9.925,9.735,9.92,12436.0
2022-09-06,10.01,10.065,9.945,9.95,8825.0
2022-09-07,9.92,9.92,9.695,9.71,13663.0
2022-09-08,9.675,9.87,9.67,9.865,73449.0
2022-09-09,10.0,10.17,9.99,10.17,19392.0
2022-09-12,10.355,10.38,10.33,10.345,28119.0
2022-09-13,10.47,10.475,10.405,10.45,9110.0
2022-09-14,10.235,10.25,10.135,10.2,15229.0
2022-09-15,10.305,10.355,10.22,10.315,21971.0
2022-09-16,10.21,10.21,9.945,9.97,18586.0
2022-09-19,9.985,10.115,9.985,10.01,82606.0
2022-09-20,10.095,10.25,10.095,10.235,4049.0
2022-09-21,10.135,10.135,10.01,10.025,24988.0
2022-09-23,10.115,10.115,9.87,9.95,25467.0
2022-09-26,9.675,9.675,9.385,9.385,20063.0
2022-09-27,9.515,9.605,9.46,9.555,88851.0
2022-09-28,9.74,9.79,9.55,9.55,17027.0
2022-09-29,9.775,9.895,9.775,9.845,15621.0
2022-09-30,9.865,9.925,9.82,9.87,20193.0
2022-10-03,9.975,9.975,9.8,9.8,16670.0
2022-10-04,10.07,10.29,10.07,10.29,14630.0
2022-10-05,10.425,10.485,10.33,10.425,40118.0
2022-10-06,10.41,10.555,10.405,10.53,51723.0
2022-10-07,10.485,10.53,10.47,10.525,10915.0
2022-10-10,10.45,10.45,10.34,10.395,110759.0
2022-10-11,10.435,10.475,10.355,10.355,29986.0
2022-10-12,10.355,10.355,10.185,10.225,6525.0
2022-10-13,10.155,10.21,10.08,10.21,14276.0
2022-10-14,10.275,10.355,10.275,10.355,39309.0
2022-10-17,10.145,10.145,10.01,10.105,37049.0
2022-10-18,10.235,10.275,10.105,10.105,28880.0
2022-10-19,10.16,10.265,10.12,10.24,28401.0
2022-10-20,10.17,10.21,10.055,10.08,7474.0
2022-10-21,10.135,10.17,10.05,10.115,31007.0
2022-10-24,10.37,10.485,10.305,10.34,58606.0
2022-10-25,10.345,10.355,10.17,10.195,11229.0
2022-10-26,10.3,10.3,10.145,10.185,14893.0
2022-10-27,10.32,10.41,10.32,10.385,17440.0
2022-10-28,10.32,10.32,10.0,10.0,22528.0
2022-10-31,10.07,10.07,9.945,9.99,11387.0
2022-11-01,10.025,10.2,10.025,10.185,8511.0
2022-11-02,10.38,10.47,10.365,10.42,19959.0
2022-11-03,10.235,10.235,10.07,10.13,20505.0
2022-11-04,10.185,10.365,10.135,10.225,26926.0
2022-11-07,10.555,10.72,10.555,10.695,65186.0
2022-11-08,10.79,10.79,10.655,10.675,18084.0
2022-11-09,10.695,10.895,10.695,10.88,24736.0
2022-11-10,10.74,10.76,10.655,10.72,36668.0
2022-11-11,10.95,11.065,10.95,11.05,13253.0
2022-11-14,11.21,11.475,11.21,11.41,65995.0
2022-11-15,11.355,11.355,11.16,11.25,9687.0
2022-11-16,11.34,11.395,11.28,11.345,22924.0
2022-11-17,11.32,11.32,11.13,11.13,32263.0
2022-11-18,11.2,11.24,11.13,11.175,65099.0
2022-11-21,11.135,11.21,10.975,11.025,35974.0
2022-11-22,11.145,11.235,11.05,11.2,25155.0
2022-11-23,11.365,11.37,11.28,11.315,34478.0
2022-11-24,11.435,11.435,11.33,11.33,24086.0
2022-11-25,11.38,11.38,11.195,11.22,13932.0
2022-11-28,11.2,11.2,11.025,11.095,40238.0
2022-11-29,11.08,11.28,11.04,11.28,15507.0
2022-11-30,11.29,11.46,11.26,11.435,43074.0
2022-12-01,11.59,11.685,11.57,11.635,45379.0
2022-12-02,11.615,11.695,11.53,11.54,30790.0
2022-12-05,11.655,11.78,11.635,11.76,76155.0
2022-12-06,11.62,11.71,11.55,11.67,20829.0
2022-12-07,11.675,11.725,11.635,11.67,30712.0
2022-12-08,11.595,11.635,11.475,11.53,30208.0
2022-12-09,11.595,11.675,11.57,11.675,25829.0
2022-12-12,11.62,11.62,11.51,11.525,39720.0
2022-12-13,11.635,11.635,11.37,11.38,16514.0
2022-12-14,11.49,11.54,11.42,11.515,24378.0
2022-12-15,11.515,11.515,11.385,11.405,15073.0
2022-12-16,11.345,11.49,11.29,11.355,50435.0
2022-12-19,11.37,11.485,11.29,11.425,34066.0
2022-12-20,11.405,11.405,11.21,11.21,21632.0
2022-12-21,11.345,11.485,11.345,11.47,38438.0
2022-12-22,11.695,11.695,11.47,11.47,38328.0
2022-12-23,11.46,11.46,11.32,11.365,31366.0
2022-12-28,11.52,11.52,11.425,11.46,58116.0
2022-12-29,11.525,11.525,11.42,11.455,7229.0
2022-12-30,11.55,11.55,11.465,11.515,30112.0
2023-01-03,11.6,11.6,11.275,11.36,18438.0
2023-01-04,11.405,11.525,11.405,11.475,28767.0
2023-01-05,11.515,11.525,11.43,11.515,21343.0
2023-01-06,11.66,11.88,11.64,11.87,52663.0
2023-01-09,11.965,12.04,11.955,11.99,17775.0
2023-01-10,11.98,11.98,11.895,11.92,6793.0
2023-01-11,12.1,12.145,12.05,12.05,24230.0
2023-01-12,12.185,12.285,12.15,12.26,32890.0
2023-01-13,12.305,12.415,12.305,12.315,7465.0
2023-01-16,12.38,12.425,12.315,12.355,48603.0
2023-01-17,12.305,12.305,12.195,12.235,85038.0
2023-01-18,12.23,12.245,12.195,12.22,19133.0
2023-01-19,12.27,12.355,12.175,12.355,40063.0
2023-01-20,12.365,12.48,12.365,12.475,11683.0
2023-01-23,12.515,12.515,12.425,12.455,16361.0
2023-01-24,12.54,12.635,12.48,12.62,28117.0
2023-01-25,12.6,12.6,12.5,12.5,9830.0
2023-01-27,12.67,12.67,12.475,12.475,13859.0
2023-01-30,12.48,12.48,12.37,12.45,10031.0
2023-01-31,12.45,12.465,12.305,12.33,35282.0
2023-02-01,12.515,12.515,12.365,12.37,10362.0
2023-02-02,12.425,12.425,12.27,12.285,21641.0
2023-02-03,12.175,12.175,11.99,12.135,20646.0
2023-02-06,12.22,12.315,12.175,12.195,83338.0
2023-02-07,12.22,12.27,12.145,12.175,11919.0
2023-02-08,12.28,12.315,12.235,12.28,11059.0
2023-02-09,12.245,12.245,12.175,12.235,14353.0
2023-02-10,12.23,12.23,12.065,12.085,41578.0
2023-02-13,12.15,12.15,12.065,12.085,25484.0
2023-02-14,12.15,12.21,12.065,12.085,21089.0
2023-02-15,12.175,12.175,12.005,12.05,8805.0
2023-02-16,12.085,12.085,11.965,12.06,10516.0
2023-02-17,12.09,12.09,11.95,11.95,22269.0
2023-02-20,11.99,11.99,11.87,11.94,65117.0
2023-02-21,11.89,12.025,11.805,12.005,39180.0
2023-02-22,11.98,11.98,11.89,11.93,40300.0
2023-02-23,11.855,11.855,11.735,11.78,25054.0
2023-02-24,11.77,11.77,11.65,11.66,31555.0
2023-02-27,11.88,11.88,11.36,11.38,32604.0
2023-02-28,11.565,11.615,11.53,11.55,47445.0
2023-03-01,11.64,11.87,11.625,11.83,58509.0
2023-03-02,11.955,12.195,11.955,12.195,228371.0
2023-03-03,12.285,12.285,12.195,12.255,77514.0
2023-03-06,12.26,12.305,12.1,12.175,94504.0
2023-03-07,12.115,12.175,12.015,12.175,17059.0
2023-03-08,12.09,12.09,11.99,11.99,48359.0
2023-03-09,12.135,12.145,12.06,12.115,17855.0
2023-03-10,12.06,12.06,11.71,11.71,16667.0
2023-03-13,11.755,11.915,11.755,11.865,10967.0
2023-03-14,11.835,11.835,11.575,11.625,131745.0
2023-03-15,11.635,11.785,11.635,11.695,69160.0
2023-03-16,11.455,11.48,11.285,11.285,43631.0
2023-03-17,11.33,11.415,11.33,11.39,43725.0
2023-03-20,11.415,11.475,11.245,11.27,100867.0
2023-03-21,11.465,11.465,11.355,11.36,63058.0
2023-03-22,11.36,11.5,11.36,11.475,40517.0
2023-03-23,11.455,11.455,11.31,11.36,71926.0
2023-03-24,11.33,11.405,11.31,11.405,24042.0
2023-03-27,11.465,11.465,11.305,11.32,51006.0
2023-03-28,11.37,11.67,11.37,11.615,70843.0
2023-03-29,11.625,11.81,11.625,11.785,24619.0
2023-03-30,11.87,11.965,11.87,11.965,31946.0
2023-03-31,12.125,12.17,12.09,12.125,23699.0
2023-04-03,12.26,12.27,12.06,12.065,57642.0
2023-04-04,12.145,12.145,12.05,12.05,7099.0
2023-04-05,12.0,12.0,11.895,11.94,54137.0
2023-04-06,12.025,12.025,11.87,11.87,38957.0
2023-04-11,11.99,12.16,11.99,12.11,102175.0
2023-04-12,12.23,12.405,12.23,12.28,40201.0
2023-04-13,12.395,12.395,12.21,12.27,92693.0
2023-04-14,12.26,12.33,12.21,12.33,109124.0
2023-04-17,12.365,12.365,12.23,12.34,322404.0
2023-04-18,12.37,12.37,12.26,12.295,221859.0
2023-04-19,12.455,12.48,12.425,12.425,80836.0
2023-04-20,12.56,12.56,12.135,12.135,73400.0
2023-04-21,12.035,12.115,12.025,12.075,93981.0
2023-04-24,11.965,11.965,11.785,11.87,191868.0
2023-04-26,11.81,11.845,11.7,11.835,189101.0
2023-04-27,11.93,11.93,11.77,11.795,16145.0
2023-04-28,11.88,11.915,11.82,11.83,37135.0
2023-05-01,11.855,11.93,11.83,11.855,121061.0
2023-05-02,11.88,11.88,11.67,11.7,32385.0
2023-05-03,11.695,11.695,11.55,11.615,40421.0
2023-05-04,11.565,11.755,11.565,11.72,94526.0
2023-05-05,11.72,11.77,11.65,11.76,79300.0
2023-05-08,11.93,12.035,11.92,11.98,102557.0
2023-05-09,12.04,12.04,11.93,11.95,158904.0
2023-05-10,12.025,12.025,11.89,11.89,105181.0
2023-05-11,11.95,11.95,11.845,11.855,79170.0
2023-05-12,11.855,11.855,11.685,11.76,65630.0
2023-05-15,11.77,11.89,11.77,11.855,82770.0
2023-05-16,11.895,11.94,11.845,11.87,65809.0
2023-05-17,11.82,11.82,11.695,11.78,69658.0
2023-05-18,11.88,11.965,11.855,11.895,31381.0
2023-05-19,11.89,11.92,11.83,11.895,9634.0
2023-05-22,11.905,11.915,11.845,11.87,61846.0
2023-05-23,11.865,11.95,11.805,11.805,99368.0
2023-05-24,11.92,11.92,11.66,11.67,209705.0
2023-05-25,11.625,11.625,11.445,11.445,62395.0
2023-05-26,11.505,11.555,11.445,11.54,17999.0
2023-05-29,11.7,11.78,11.625,11.625,48767.0
2023-05-30,11.685,11.72,11.66,11.66,49819.0
2023-05-31,11.55,11.55,11.38,11.445,31293.0
2023-06-01,11.455,11.455,11.31,11.395,89678.0
2023-06-02,11.505,11.7,11.505,11.685,21821.0
2023-06-05,11.805,11.89,11.785,11.82,62230.0
2023-06-06,11.82,11.855,11.755,11.755,33837.0
2023-06-07,11.865,11.865,11.725,11.745,35354.0
2023-06-08,11.76,11.915,11.76,11.805,58028.0
2023-06-09,11.92,11.93,11.855,11.915,77877.0
2023-06-13,11.805,11.805,11.71,11.78,103231.0
2023-06-14,11.94,12.085,11.94,12.085,85539.0
2023-06-15,12.175,12.175,12.04,12.09,90571.0
2023-06-16,12.15,12.305,12.135,12.305,74491.0
2023-06-19,12.44,12.44,12.175,12.2,40305.0
2023-06-20,12.22,12.37,12.22,12.365,69594.0
2023-06-21,12.21,12.235,12.15,12.23,209006.0
2023-06-22,12.245,12.245,11.965,11.98,137496.0
2023-06-23,11.965,11.965,11.77,11.77,128309.0
2023-06-26,11.805,11.805,11.67,11.735,95110.0
2023-06-27,11.87,11.895,11.78,11.89,135095.0
2023-06-28,11.88,12.015,11.875,12.0,244498.0
2023-06-29,12.215,12.215,12.01,12.035,94486.0
2023-06-30,12.125,12.125,11.99,12.055,43050.0
2023-07-03,12.0,12.19,12.0,12.18,98497.0
2023-07-04,12.26,12.27,12.18,12.2,28262.0
2023-07-05,12.17,12.225,12.125,12.17,75200.0
2023-07-06,12.18,12.19,11.895,11.945,76713.0
2023-07-07,11.86,11.86,11.695,11.77,123639.0
2023-07-10,11.83,11.99,11.67,11.69,101786.0
2023-07-11,11.805,11.92,11.805,11.83,44358.0
2023-07-12,11.965,12.035,11.965,12.035,104091.0
2023-07-13,12.125,12.29,12.125,12.27,40915.0
2023-07-14,12.305,12.46,12.305,12.44,153166.0
2023-07-17,12.465,12.465,12.295,12.35,47491.0
2023-07-18,12.29,12.29,12.18,12.225,23046.0
2023-07-19,12.245,12.34,12.155,12.205,12050.0
2023-07-20,12.28,12.305,12.2,12.305,20019.0
2023-07-21,12.29,12.29,12.125,12.205,46693.0
2023-07-24,12.205,12.205,12.065,12.08,163497.0
2023-07-25,12.225,12.455,12.215,12.385,128552.0
2023-07-26,12.53,12.645,12.485,12.59,203334.0
2023-07-27,12.62,12.62,12.45,12.45,60015.0
2023-07-28,12.45,12.45,12.235,12.305,119307.0
2023-07-31,12.465,12.465,12.27,12.315,54945.0
2023-08-01,12.33,12.51,12.33,12.43,46280.0
2023-08-02,12.44,12.44,12.26,12.28,36557.0
2023-08-03,12.25,12.25,12.11,12.155,44538.0
2023-08-04,12.17,12.35,12.17,12.205,13605.0
2023-08-07,12.35,12.485,12.2,12.215,13036.0
2023-08-08,12.2,12.27,12.17,12.17,14484.0
2023-08-09,12.245,12.245,12.115,12.2,33335.0
2023-08-10,12.29,12.29,12.225,12.29,30963.0
2023-08-11,12.29,12.29,12.135,12.19,54315.0
2023-08-14,12.29,12.29,12.0,12.02,23992.0
2023-08-15,12.08,12.08,11.955,11.99,26714.0
2023-08-16,11.945,11.945,11.715,11.735,59929.0
2023-08-17,11.82,12.1,11.545,11.67,55880.0
2023-08-18,11.77,11.885,11.725,11.76,48329.0
2023-08-21,11.725,11.805,11.705,11.775,54073.0
2023-08-22,11.75,11.75,11.68,11.705,13265.0
2023-08-23,11.705,11.93,11.705,11.895,15930.0
2023-08-24,12.03,12.035,11.82,11.91,21357.0
2023-08-25,11.75,11.75,11.65,11.715,27532.0
2023-08-28,11.83,11.83,11.68,11.74,17292.0
2023-08-29,11.77,11.875,11.77,11.865,12955.0
2023-08-30,11.895,12.09,11.895,12.075,19341.0
2023-08-31,12.11,12.11,11.99,12.08,58065.0
2023-09-01,12.055,12.1,11.99,12.09,13043.0
2023-09-04,12.135,12.37,12.135,12.37,52950.0
2023-09-05,12.385,12.385,12.2,12.315,16963.0
2023-09-06,12.37,12.37,12.235,12.325,5152.0
2023-09-07,12.34,12.34,12.08,12.09,12509.0
2023-09-08,12.09,12.09,11.92,11.965,22626.0
2023-09-11,12.065,12.065,11.91,12.055,30177.0
2023-09-12,12.09,12.145,12.035,12.09,21000.0
2023-09-13,12.11,12.11,12.03,12.035,9853.0
2023-09-14,12.0,12.16,12.0,12.16,9567.0
2023-09-15,12.295,12.52,12.295,12.46,40954.0
2023-09-18,12.385,12.44,12.385,12.395,22310.0
2023-09-19,12.35,12.375,12.29,12.315,25051.0
2023-09-20,12.295,12.295,12.11,12.11,17184.0
2023-09-21,12.08,12.09,11.945,11.945,14021.0
2023-09-22,11.795,12.03,11.725,12.03,18376.0
2023-09-25,12.03,12.03,11.91,12.03,19383.0
2023-09-26,11.955,11.955,11.815,11.815,33345.0
2023-09-27,11.77,11.83,11.75,11.77,46241.0
2023-09-28,11.815,11.955,11.715,11.91,13281.0
2023-09-29,12.125,12.125,11.99,11.99,12123.0
2023-10-02,11.99,12.065,11.975,12.065,21996.0
2023-10-03,11.86,11.86,11.69,11.75,55932.0
2023-10-04,11.74,11.74,11.66,11.68,61447.0
2023-10-05,11.735,11.735,11.565,11.66,44013.0
2023-10-06,11.615,11.735,11.615,11.695,62759.0
2023-10-09,11.815,11.93,11.775,11.795,107595.0
2023-10-10,11.85,11.945,11.84,11.86,3430.0
2023-10-11,11.975,12.045,11.975,11.99,25611.0
2023-10-12,12.08,12.08,11.975,12.055,31077.0
2023-10-13,12.045,12.065,11.99,12.035,60294.0
2023-10-16,12.065,12.135,12.055,12.065,73432.0
2023-10-17,12.125,12.235,12.115,12.145,31202.0
2023-10-18,12.11,12.29,12.11,12.27,37139.0
2023-10-19,12.245,12.245,12.055,12.065,12869.0
2023-10-20,11.99,11.99,11.945,11.975,49896.0
2023-10-23,11.86,11.86,11.635,11.645,59807.0
2023-10-24,11.69,11.77,11.68,11.75,37558.0
2023-10-25,11.815,11.955,11.815,11.91,41071.0
2023-10-26,11.955,11.955,11.875,11.94,16006.0
2023-10-27,11.91,12.035,11.91,12.035,11377.0
2023-10-30,11.985,12.045,11.93,11.965,103829.0
2023-10-31,12.02,12.02,11.805,11.83,24989.0
2023-11-01,11.91,11.975,11.885,11.945,52941.0
2023-11-02,11.965,12.08,11.945,11.965,74824.0
2023-11-03,12.0,12.135,12.0,12.02,40350.0
2023-11-06,12.09,12.09,11.955,11.955,52373.0
2023-11-07,12.03,12.03,11.945,11.99,40170.0
2023-11-08,11.905,11.905,11.695,11.775,118854.0
2023-11-09,11.775,11.875,11.775,11.84,54404.0
2023-11-10,11.84,11.885,11.785,11.805,21023.0
2023-11-13,11.795,11.865,11.725,11.74,43467.0
2023-11-14,11.86,11.975,11.815,11.94,1458833.0
2023-11-15,12.125,12.235,12.125,12.155,96235.0
2023-11-16,12.155,12.155,11.99,12.0,1460080.0
2023-11-17,12.055,12.065,11.99,12.045,14305.0
2023-11-20,12.055,12.09,11.99,12.045,53653.0
2023-11-21,12.125,12.25,12.09,12.225,59213.0
2023-11-22,12.26,12.295,12.235,12.25,20165.0
2023-11-23,12.295,12.295,12.035,12.08,80698.0
2023-11-24,12.08,12.18,12.08,12.135,23171.0
2023-11-27,12.18,12.18,11.975,12.0,22453.0
2023-11-28,12.03,12.09,11.965,12.0,19052.0
2023-11-29,12.09,12.09,11.985,11.99,80744.0
2023-11-30,12.045,12.065,11.975,12.035,27886.0
2023-12-01,12.075,12.075,11.975,12.045,25950.0
2023-12-04,12.225,12.25,12.135,12.145,48547.0
2023-12-05,12.11,12.11,11.895,11.905,48586.0
2023-12-06,11.905,12.08,11.875,12.08,37037.0
2023-12-07,12.065,12.11,12.0,12.11,19352.0
2023-12-08,12.11,12.235,12.11,12.235,21292.0
2023-12-11,12.235,12.26,12.16,12.16,21716.0
2023-12-12,12.205,12.205,12.135,12.19,134829.0
2023-12-13,12.2,12.225,12.135,12.17,43896.0
2023-12-14,12.44,12.465,12.315,12.43,132826.0
2023-12-15,12.495,12.78,12.495,12.68,48902.0
2023-12-18,12.76,12.76,12.635,12.68,89076.0
2023-12-19,12.68,12.805,12.68,12.77,116824.0
2023-12-20,12.805,12.905,12.805,12.87,70559.0
2023-12-21,12.885,12.885,12.635,12.78,118545.0
2023-12-22,12.77,12.88,12.77,12.85,25893.0
2023-12-27,12.85,13.025,12.85,12.97,61597.0
2023-12-28,13.15,13.195,13.13,13.195,24048.0
2023-12-29,13.175,13.175,13.065,13.065,43666.0
2024-01-02,13.105,13.185,13.065,13.17,29084.0
2024-01-03,13.16,13.16,12.945,12.945,14663.0
2024-01-04,12.975,12.995,12.89,12.89,12357.0
2024-01-05,12.945,12.945,12.79,12.79,18475.0
2024-01-08,12.865,12.875,12.67,12.68,20058.0
2024-01-09,12.855,12.855,12.755,12.77,13804.0
2024-01-10,12.71,12.71,12.525,12.54,55643.0
2024-01-11,12.595,12.595,12.47,12.535,11644.0
2024-01-12,12.535,12.605,12.515,12.54,32143.0
2024-01-15,12.54,12.57,12.485,12.54,10944.0
2024-01-16,12.54,12.54,12.305,12.34,41343.0
2024-01-17,12.35,12.385,12.185,12.185,42181.0
2024-01-18,12.185,12.185,12.0,12.075,36075.0
2024-01-19,12.24,12.24,12.13,12.145,40774.0
2024-01-22,12.155,12.155,12.055,12.1,82456.0
2024-01-23,12.145,12.22,12.11,12.165,26922.0
2024-01-24,12.24,12.42,12.24,12.36,80049.0
2024-01-25,12.485,12.515,12.415,12.485,50034.0
2024-01-29,12.515,12.515,12.42,12.47,27818.0
2024-01-30,12.515,12.58,12.515,12.535,22764.0
2024-01-31,12.55,12.625,12.48,12.605,28495.0
2024-02-01,12.655,12.655,12.46,12.505,23144.0
2024-02-02,12.595,12.71,12.595,12.655,20075.0
2024-02-05,12.605,12.605,12.375,12.375,36811.0
2024-02-06,12.305,12.305,12.19,12.23,35914.0
2024-02-07,12.265,12.44,12.265,12.35,68955.0
2024-02-08,12.35,12.395,12.31,12.33,62923.0
2024-02-09,12.36,12.36,12.25,12.25,32904.0
2024-02-12,12.25,12.265,12.155,12.175,36900.0
2024-02-13,12.265,12.265,12.19,12.22,20832.0
2024-02-14,12.09,12.11,11.99,12.1,41301.0
2024-02-15,12.145,12.145,11.935,11.955,14700.0
2024-02-16,12.055,12.175,12.055,12.135,58756.0
2024-02-19,12.285,12.33,12.2,12.2,23550.0
2024-02-20,12.21,12.21,11.96,12.02,60722.0
2024-02-21,11.905,11.905,11.73,11.86,28414.0
2024-02-22,11.86,11.925,11.86,11.905,11013.0
2024-02-23,11.925,11.945,11.825,11.9,45616.0
2024-02-26,11.915,11.96,11.795,11.825,55607.0
2024-02-27,11.86,11.86,11.685,11.75,71262.0
2024-02-28,11.85,11.935,11.825,11.825,18029.0
2024-02-29,11.79,11.905,11.74,11.905,16868.0
2024-03-01,12.02,12.1,11.955,12.08,17693.0
2024-03-04,12.08,12.165,11.97,12.0,46534.0
2024-03-05,12.12,12.13,12.035,12.055,24508.0
2024-03-06,12.035,12.045,11.905,12.02,14230.0
2024-03-07,12.055,12.185,12.055,12.165,36899.0
2024-03-08,12.185,12.2,12.135,12.2,64568.0
2024-03-11,12.055,12.12,11.87,11.87,36656.0
2024-03-12,11.935,11.935,11.825,11.85,45872.0
2024-03-13,11.88,11.88,11.74,11.77,28576.0
2024-03-14,11.955,12.0,11.935,11.96,14946.0
2024-03-15,11.89,11.89,11.73,11.815,27474.0
2024-03-18,11.87,11.89,11.79,11.86,11682.0
2024-03-19,11.96,12.12,11.915,12.1,20698.0
2024-03-20,12.145,12.2,12.09,12.1,153958.0
2024-03-21,12.24,12.24,12.09,12.24,91935.0
2024-03-22,12.255,12.255,12.055,12.1,120631.0
2024-03-25,12.21,12.255,12.145,12.2,49854.0
2024-03-26,12.19,12.275,12.12,12.12,42252.0
2024-03-27,12.12,12.145,12.055,12.145,28119.0
2024-03-28,12.255,12.415,12.255,12.35,47309.0
2024-04-02,12.415,12.55,12.415,12.495,97407.0
2024-04-03,12.615,12.615,12.47,12.47,21185.0
2024-04-04,12.45,12.54,12.45,12.485,14915.0
2024-04-05,12.46,12.47,12.35,12.405,32552.0
2024-04-08,12.395,12.46,12.31,12.415,33109.0
2024-04-09,12.58,12.68,12.58,12.605,89446.0
2024-04-10,12.605,12.725,12.605,12.71,34761.0
2024-04-11,12.7,12.81,12.58,12.79,40886.0
2024-04-12,12.765,12.765,12.67,12.745,18153.0
2024-04-15,12.68,12.825,12.68,12.825,86845.0
2024-04-16,12.81,12.81,12.495,12.54,66739.0
2024-04-17,12.59,12.59,12.48,12.505,60813.0
2024-04-18,12.515,12.725,12.515,12.7,108142.0
2024-04-19,12.595,12.595,12.42,12.495,18858.0
2024-04-22,12.525,12.69,12.525,12.54,9370.0
2024-04-23,12.59,12.59,12.47,12.48,20279.0
2024-04-24,12.485,12.505,12.415,12.48,12293.0
2024-04-26,12.405,12.405,12.275,12.32,33062.0
2024-04-29,12.33,12.375,12.285,12.36,66624.0
2024-04-30,12.36,12.47,12.36,12.415,140649.0
2024-05-01,12.33,12.33,12.135,12.185,52040.0
2024-05-02,12.19,12.21,12.145,12.2,31884.0
2024-05-03,12.22,12.25,12.19,12.23,10502.0
2024-05-06,12.23,12.31,12.23,12.295,159963.0
2024-05-07,12.365,12.485,12.365,12.485,66931.0
2024-05-08,12.515,12.515,12.44,12.44,26549.0
2024-05-09,12.43,12.46,12.395,12.415,267843.0
2024-05-10,12.44,12.515,12.44,12.46,26375.0
2024-05-13,12.56,12.56,12.405,12.45,14572.0
2024-05-14,12.45,12.45,12.36,12.385,30426.0
2024-05-15,12.47,12.595,12.47,12.525,41605.0
2024-05-16,12.615,12.67,12.59,12.655,59670.0
2024-05-17,12.7,12.71,12.645,12.68,50358.0
2024-05-20,12.81,12.965,12.81,12.955,84898.0
2024-05-21,12.955,12.985,12.875,12.91,90653.0
2024-05-22,12.955,13.02,12.945,12.955,38167.0
2024-05-23,12.745,12.745,12.615,12.69,38141.0
2024-05-24,12.605,12.645,12.54,12.625,18731.0
2024-05-27,12.645,12.69,12.625,12.655,16805.0
2024-05-28,12.655,12.715,12.645,12.66,62025.0
2024-05-29,12.645,12.655,12.59,12.59,33082.0
2024-05-30,12.515,12.515,12.31,12.31,63560.0
2024-05-31,12.405,12.44,12.31,12.43,22360.0
2024-06-03,12.525,12.595,12.495,12.505,40541.0
2024-06-04,12.485,12.485,12.375,12.405,16632.0
2024-06-05,12.33,12.33,12.19,12.19,44797.0
2024-06-06,12.33,12.33,12.25,12.255,25444.0
2024-06-07,12.46,12.46,12.34,12.36,71105.0
2024-06-11,12.31,12.31,12.02,12.045,172286.0
2024-06-12,11.99,12.0,11.945,11.99,98701.0
2024-06-13,12.0,12.055,11.9,11.9,43528.0
2024-06-14,11.935,11.955,11.825,11.85,55227.0
2024-06-17,11.86,11.86,11.685,11.705,93684.0
2024-06-18,11.705,11.755,11.66,11.695,56481.0
2024-06-19,11.73,11.77,11.695,11.715,94739.0
2024-06-20,11.76,11.78,11.685,11.725,43201.0
2024-06-21,11.77,11.805,11.715,11.76,32365.0
2024-06-24,11.79,11.79,11.595,11.605,109998.0
2024-06-25,11.695,11.835,11.675,11.825,71487.0
2024-06-26,11.75,11.78,11.635,11.76,65359.0
2024-06-27,12.12,12.12,11.78,11.885,47343.0
2024-06-28,11.885,11.91,11.815,11.825,57622.0
2024-07-01,11.865,11.93,11.795,11.93,32331.0
2024-07-02,11.94,12.005,11.865,11.93,26804.0
2024-07-03,11.96,12.065,11.93,12.035,76415.0
2024-07-04,12.235,12.33,12.195,12.31,50894.0
2024-07-05,12.29,12.29,12.225,12.235,8728.0
2024-07-08,12.195,12.205,12.025,12.025,26282.0
2024-07-09,12.12,12.14,12.07,12.09,94147.0
2024-07-10,12.08,12.08,11.95,11.95,26284.0
2024-07-11,12.14,12.14,12.055,12.11,30532.0
2024-07-12,12.16,12.195,12.1,12.15,35473.0
2024-07-15,12.32,12.32,12.225,12.25,56935.0
2024-07-16,12.205,12.205,12.08,12.13,21888.0
2024-07-17,12.14,12.195,12.11,12.11,17077.0
2024-07-18,12.52,12.52,12.035,12.05,38314.0
2024-07-19,11.91,11.91,11.795,11.865,25094.0
2024-07-22,11.825,11.825,11.655,11.72,38123.0
2024-07-23,11.74,11.77,11.625,11.625,35985.0
2024-07-24,11.6,11.655,11.515,11.59,70870.0
2024-07-25,11.58,11.59,11.455,11.465,107365.0
2024-07-26,11.465,11.665,11.465,11.615,13158.0
2024-07-29,11.655,11.74,11.635,11.635,30696.0
2024-07-30,11.505,11.505,11.4,11.41,32015.0
2024-07-31,11.475,11.675,11.435,11.665,393608.0
2024-08-01,11.79,11.875,11.79,11.805,34268.0
2024-08-02,11.59,11.59,11.495,11.58,319716.0
2024-08-05,11.425,11.455,11.275,11.275,198981.0
2024-08-06,11.19,11.34,11.19,11.245,34102.0
2024-08-07,11.23,11.315,11.16,11.275,20319.0
2024-08-08,11.18,11.18,11.02,11.02,30652.0
2024-08-09,11.18,11.305,11.125,11.255,102311.0
2024-08-12,11.305,11.305,11.155,11.17,52696.0
2024-08-13,11.255,11.285,11.23,11.245,24341.0
2024-08-14,11.255,11.275,11.02,11.04,91157.0
2024-08-15,11.075,11.075,10.875,10.915,42934.0
2024-08-16,11.05,11.17,11.05,11.135,50781.0
2024-08-19,11.16,11.16,11.085,11.095,17859.0
2024-08-20,11.125,11.22,11.125,11.19,137411.0
2024-08-21,11.15,11.315,11.085,11.305,430015.0
2024-08-22,11.34,11.425,11.34,11.36,104178.0
2024-08-23,11.245,11.275,11.21,11.24,240457.0
2024-08-26,11.315,11.38,11.305,11.325,120164.0
2024-08-27,11.435,11.54,11.435,11.475,283034.0
2024-08-28,11.425,11.425,11.275,11.305,766523.0
2024-08-29,11.24,11.24,11.19,11.21,11264.0
2024-08-30,11.255,11.335,11.255,11.295,11332.0
2024-09-02,11.285,11.285,11.18,11.21,19339.0
2024-09-03,11.21,11.225,11.065,11.095,69005.0
2024-09-04,10.905,10.905,10.735,10.735,96092.0
2024-09-05,10.775,10.79,10.68,10.745,52411.0
2024-09-06,10.775,10.775,10.595,10.6,55068.0
2024-09-09,10.575,10.64,10.515,10.61,133700.0
2024-09-10,10.735,10.735,10.61,10.63,22941.0
2024-09-11,10.64,10.81,10.64,10.705,148569.0
2024-09-12,10.79,10.955,10.79,10.935,32803.0
2024-09-13,11.105,11.255,11.105,11.22,181034.0
2024-09-16,11.275,11.275,11.17,11.17,43737.0
2024-09-17,11.245,11.245,11.16,11.19,44416.0
2024-09-18,11.18,11.265,11.095,11.105,16207.0
2024-09-19,11.125,11.38,11.115,11.38,171388.0
2024-09-20,11.425,11.465,11.325,11.39,157495.0
2024-09-23,11.265,11.35,11.24,11.335,65757.0
2024-09-24,11.38,11.665,11.37,11.625,298806.0
2024-09-25,11.76,11.95,11.76,11.91,43071.0
2024-09-26,11.94,12.11,11.885,12.08,68584.0
2024-09-27,12.235,12.395,12.235,12.345,62605.0
2024-09-30,12.45,12.67,12.45,12.555,79506.0
2024-10-01,12.51,12.51,12.34,12.365,283515.0
2024-10-02,12.395,12.585,12.395,12.47,96515.0
2024-10-03,12.525,12.565,12.425,12.48,69675.0
2024-10-04,12.375,12.385,12.205,12.375,477861.0
2024-10-07,12.48,12.49,12.385,12.435,46529.0
2024-10-08,12.425,12.64,12.175,12.205,60385.0
2024-10-09,12.14,12.15,11.96,12.015,171874.0
2024-10-10,12.045,12.225,12.045,12.225,139724.0
2024-10-11,12.245,12.245,12.185,12.205,19511.0
2024-10-14,12.235,12.415,12.165,12.405,100964.0
2024-10-15,12.27,12.365,12.27,12.32,17656.0
2024-10-16,12.185,12.27,12.175,12.235,152665.0
2024-10-17,12.26,12.355,12.165,12.175,47255.0
2024-10-18,12.13,12.13,11.97,12.005,61586.0
2024-10-21,12.08,12.215,12.08,12.16,93239.0
2024-10-22,12.13,12.13,12.005,12.005,59363.0
2024-10-23,12.08,12.13,12.015,12.045,52754.0
2024-10-24,11.995,11.995,11.92,11.94,104857.0
2024-10-25,11.94,12.015,11.94,11.97,20913.0
2024-10-28,12.045,12.065,11.97,12.045,75174.0
2024-10-29,12.035,12.12,12.035,12.09,37530.0
2024-10-30,12.07,12.235,12.005,12.045,34547.0
2024-10-31,12.055,12.055,11.93,11.94,8549.0
2024-11-01,11.9,12.235,11.825,12.235,97865.0
2024-11-04,12.07,12.07,11.93,11.975,102055.0
2024-11-05,11.95,12.005,11.91,11.97,46870.0
2024-11-06,12.005,12.055,11.835,11.875,89489.0
2024-11-07,11.89,11.995,11.815,11.97,67308.0
2024-11-08,12.165,12.235,12.065,12.09,51032.0
2024-11-11,11.875,11.875,11.71,11.74,140099.0
2024-11-12,11.56,11.645,11.455,11.53,110110.0
2024-11-13,11.425,11.425,11.34,11.41,39802.0
2024-11-14,11.36,11.425,11.285,11.295,51736.0
2024-11-15,11.305,11.34,11.295,11.315,52002.0
2024-11-18,11.335,11.505,11.325,11.495,88680.0
2024-11-19,11.505,11.6,11.465,11.55,41459.0
2024-11-20,11.52,11.57,11.445,11.475,42543.0
2024-11-21,11.435,11.495,11.435,11.435,28482.0
2024-11-22,11.515,11.635,11.515,11.58,34792.0
2024-11-25,11.625,11.675,11.53,11.53,38167.0
2024-11-26,11.53,11.53,11.425,11.425,60542.0
2024-11-27,11.465,11.475,11.425,11.475,18159.0
2024-11-28,11.475,11.515,11.475,11.475,33163.0
2024-11-29,11.475,11.58,11.41,11.58,23944.0
2024-12-02,11.615,11.615,11.58,11.6,28678.0
2024-12-03,11.615,11.635,11.59,11.635,15896.0
2024-12-04,11.645,11.71,11.59,11.675,43340.0
2024-12-05,11.675,11.675,11.6,11.625,24789.0
2024-12-06,11.655,11.655,11.52,11.56,29864.0
2024-12-09,11.495,11.54,11.37,11.515,95676.0
2024-12-10,11.72,11.935,11.72,11.815,238040.0
2024-12-11,11.815,11.855,11.78,11.795,39721.0
2024-12-12,11.835,11.855,11.78,11.795,16539.0
2024-12-13,11.7,11.7,11.55,11.61,145953.0
2024-12-16,11.53,11.53,11.35,11.36,121569.0
2024-12-17,11.315,11.39,11.285,11.36,31919.0
2024-12-18,11.36,11.4,11.325,11.34,37403.0
2024-12-19,11.24,11.24,11.05,11.105,47505.0
2024-12-20,11.05,11.065,11.02,11.06,34893.0
2024-12-23,11.075,11.2,11.075,11.2,83466.0
2024-12-24,11.22,11.23,11.16,11.18,87650.0
2024-12-27,11.23,11.315,11.2,11.2,45918.0
2024-12-30,11.38,11.38,11.3,11.36,26126.0
2024-12-31,11.3,11.32,11.25,11.295,22231.0
2025-01-02,11.33,11.42,11.31,11.41,13337.0
2025-01-03,11.44,11.49,11.44,11.44,43542.0
2025-01-06,11.42,11.42,11.285,11.285,18261.0
2025-01-07,11.32,11.34,11.205,11.225,66744.0
2025-01-08,11.33,11.43,11.31,11.38,74582.0
2025-01-09,11.36,11.38,11.295,11.36,49725.0
2025-01-10,11.37,11.49,11.37,11.46,79385.0
2025-01-13,11.42,11.545,11.41,11.525,25240.0
2025-01-14,11.535,11.665,11.535,11.655,34023.0
2025-01-15,11.635,11.75,11.635,11.645,24002.0
2025-01-16,11.72,11.82,11.71,11.72,16805.0
2025-01-17,11.7,11.83,11.695,11.77,18137.0
2025-01-20,11.78,11.89,11.76,11.81,24524.0
2025-01-21,11.895,11.925,11.81,11.86,103959.0
2025-01-22,11.88,11.88,11.73,11.75,53905.0
2025-01-23,11.74,11.74,11.585,11.595,17303.0
2025-01-24,11.665,11.665,11.505,11.555,49514.0
2025-01-28,11.615,11.615,11.495,11.515,18951.0
2025-01-29,11.515,11.565,11.495,11.525,39206.0
2025-01-30,11.505,11.625,11.505,11.615,29053.0
2025-01-31,11.655,11.75,11.655,11.655,54043.0
2025-02-03,11.595,11.595,11.42,11.495,42776.0
2025-02-04,11.565,11.615,11.545,11.545,88318.0
2025-02-05,11.625,11.85,11.625,11.79,54986.0
2025-02-06,11.74,11.85,11.74,11.84,21744.0
2025-02-07,11.84,11.87,11.83,11.83,19879.0
2025-02-10,11.81,11.86,11.74,11.77,46827.0
2025-02-11,11.78,11.83,11.75,11.76,15912.0
2025-02-12,11.73,11.77,11.72,11.73,13721.0
2025-02-13,11.86,11.945,11.86,11.925,16861.0
2025-02-14,11.965,12.075,11.515,11.515,45438.0
2025-02-17,11.7,11.915,11.7,11.85,24784.0
2025-02-18,11.85,11.85,11.79,11.81,7820.0
2025-02-19,11.86,11.88,11.74,11.74,113801.0
2025-02-20,11.7,11.7,11.525,11.635,183616.0
2025-02-21,11.85,11.85,11.78,11.81,16651.0
2025-02-24,11.71,11.71,11.625,11.675,12863.0
2025-02-25,11.575,11.645,11.575,11.625,39932.0
2025-02-26,11.585,11.585,11.41,11.43,9929.0
2025-02-27,11.495,11.635,11.49,11.49,31583.0
2025-02-28,11.49,11.49,11.275,11.31,44079.0
2025-03-03,11.31,11.505,11.31,11.505,16768.0
2025-03-04,11.46,11.46,11.295,11.37,103448.0
2025-03-05,11.32,11.42,11.32,11.37,25433.0
2025-03-06,11.4,11.7,11.4,11.695,30886.0
2025-03-07,11.495,11.495,11.34,11.35,19681.0
2025-03-10,11.38,11.48,11.36,11.47,54859.0
2025-03-11,11.47,11.47,11.265,11.46,38283.0
2025-03-12,11.38,11.4,11.275,11.3,33491.0
2025-03-13,11.265,11.31,11.265,11.275,32930.0
2025-03-14,11.32,11.48,11.32,11.44,31295.0
2025-03-17,11.545,11.675,11.545,11.675,60740.0
2025-03-18,11.675,11.7,11.665,11.695,23023.0
2025-03-19,11.655,11.73,11.645,11.655,7161.0
2025-03-20,11.655,11.74,11.505,11.505,31503.0
2025-03-21,11.545,11.665,11.545,11.605,12101.0
2025-03-24,11.605,11.625,11.545,11.585,42441.0
2025-03-25,11.605,11.625,11.555,11.585,7910.0
2025-03-26,11.7,11.76,11.655,11.655,32326.0
2025-03-27,11.665,11.71,11.665,11.665,32639.0
2025-03-28,11.7,11.84,11.7,11.75,15350.0
2025-03-31,11.675,11.675,11.39,11.4,42670.0
2025-04-01,11.44,11.525,11.44,11.495,9028.0
2025-04-02,11.46,11.46,11.285,11.295,6574.0
2025-04-03,11.195,11.195,11.04,11.05,44081.0
2025-04-04,10.93,10.93,10.725,10.745,55377.0
2025-04-07,10.13,10.3,9.87,10.29,121913.0
2025-04-08,10.26,10.54,10.26,10.485,34250.0
2025-04-09,10.31,10.325,10.075,10.115,198382.0
2025-04-10,10.97,10.97,10.715,10.775,52236.0
2025-04-11,10.52,10.67,10.515,10.67,58386.0
2025-04-14,10.815,10.98,10.815,10.92,65946.0
2025-04-15,10.96,11.02,10.94,10.98,33769.0
2025-04-16,10.96,10.96,10.855,10.855,78836.0
2025-04-17,10.92,11.08,10.92,11.05,11115.0
2025-04-22,11.06,11.125,11.0,11.09,25985.0
2025-04-23,11.265,11.265,11.105,11.135,58287.0
2025-04-24,11.245,11.265,11.185,11.225,8681.0
2025-04-28,11.265,11.295,11.115,11.155,37847.0
2025-04-29,11.215,11.38,11.175,11.35,67111.0
2025-04-30,11.37,11.39,11.255,11.285,9469.0
2025-05-01,11.175,11.195,11.125,11.185,14207.0
2025-05-02,11.235,11.35,11.1,11.31,8580.0
2025-05-05,11.33,11.33,11.195,11.215,43224.0
2025-05-06,11.31,11.33,11.195,11.265,17678.0
2025-05-07,11.41,11.47,11.34,11.35,25059.0
2025-05-08,11.37,11.46,11.34,11.42,27769.0
2025-05-09,11.285,11.36,11.285,11.36,32638.0
2025-05-12,11.525,11.525,11.44,11.495,109704.0
2025-05-13,11.495,11.645,11.495,11.615,113185.0
2025-05-14,11.635,11.675,11.575,11.675,54465.0
2025-05-15,11.695,11.695,11.555,11.565,128636.0
2025-05-16,11.7,11.76,11.675,11.675,80400.0
2025-05-19,11.645,11.685,11.495,11.495,117752.0
2025-05-20,11.595,11.595,11.45,11.525,75828.0
2025-05-21,11.575,11.655,11.555,11.615,55841.0
2025-05-22,11.615,11.655,11.595,11.645,11084.0
2025-05-23,11.535,11.635,11.535,11.585,84770.0
2025-05-26,11.605,11.675,11.605,11.635,23518.0
2025-05-27,11.675,11.7,11.575,11.645,59013.0
2025-05-28,11.595,11.72,11.595,11.645,21737.0
2025-05-29,11.645,11.685,11.595,11.645,41038.0
2025-05-30,11.605,11.645,11.575,11.645,101656.0
2025-06-02,11.575,11.655,11.495,11.505,31779.0
2025-06-03,11.695,11.695,11.545,11.575,7908.0
2025-06-04,11.555,11.685,11.555,11.625,92197.0
2025-06-05,11.655,11.73,11.655,11.675,7136.0
2025-06-06,11.75,11.75,11.655,11.7,11528.0
2025-06-10,11.71,11.75,11.685,11.685,16229.0
2025-06-11,11.73,11.86,11.73,11.81,17187.0
2025-06-12,11.85,11.85,11.71,11.71,35009.0
2025-06-13,11.76,11.8,11.7,11.77,91700.0
2025-06-16,11.915,11.995,11.78,11.78,74122.0
2025-06-17,11.78,11.85,11.77,11.79,18337.0
2025-06-18,11.75,11.75,11.635,11.665,175248.0
2025-06-19,11.635,11.635,11.47,11.47,137167.0
2025-06-20,11.46,11.49,11.42,11.46,25965.0
2025-06-23,11.7,11.7,11.32,11.32,17172.0
2025-06-24,11.46,11.46,11.35,11.42,28944.0
2025-06-25,11.39,11.39,11.235,11.295,128762.0
2025-06-26,11.275,11.325,11.265,11.275,28039.0
2025-06-27,11.52,11.66,11.52,11.61,107065.0
2025-06-30,11.5,11.57,11.4,11.51,190820.0
2025-07-01,11.5,11.51,11.45,11.46,45886.0
2025-07-02,11.51,11.67,11.51,11.65,54830.0
2025-07-03,11.81,11.95,11.75,11.95,88664.0
2025-07-04,11.93,11.93,11.83,11.84,32605.0
2025-07-07,11.84,11.85,11.75,11.77,11233.0
2025-07-08,11.68,11.78,11.6,11.73,77386.0
2025-07-09,11.69,11.72,11.62,11.63,107062.0
2025-07-10,11.61,11.75,11.61,11.74,32020.0
2025-07-11,11.88,11.98,11.88,11.91,151896.0
2025-07-14,11.99,12.07,11.97,12.05,26602.0
2025-07-15,12.03,12.03,11.96,11.98,30051.0
2025-07-16,11.9,11.92,11.87,11.9,20444.0
2025-07-17,11.91,11.95,11.9,11.93,22646.0
2025-07-18,12.05,12.16,12.04,12.13,22544.0
2025-07-21,12.12,12.23,12.09,12.13,29609.0
2025-07-22,12.27,12.48,12.27,12.48,19114.0
2025-07-23,12.67,12.74,12.63,12.63,64126.0
2025-07-24,12.63,12.67,12.56,12.6,43442.0
2025-07-25,12.49,12.49,12.43,12.43,12288.0
2025-07-28,12.45,12.45,12.29,12.29,43034.0
2025-07-29,12.2,12.32,12.2,12.3,38003.0
2025-07-30,12.35,12.35,12.29,12.29,18660.0
2025-07-31,12.08,12.08,11.98,11.99,28871.0
2025-08-01,12.0,12.06,11.95,12.02,34699.0
2025-08-04,12.0,12.1,11.99,12.1,110804.0
2025-08-05,12.2,12.28,12.2,12.23,32586.0
2025-08-06,12.3,12.405,12.3,12.35,17671.0
2025-08-07,12.34,12.43,12.32,12.37,24401.0
2025-08-08,12.45,12.57,12.45,12.53,9434.0
2025-08-11,12.61,12.72,12.61,12.71,71552.0
2025-08-12,12.66,12.79,12.66,12.79,74889.0
2025-08-13,12.8,12.9,12.8,12.86,22793.0
2025-08-14,12.85,12.93,12.76,12.76,29763.0
2025-08-15,12.79,12.95,12.79,12.95,27925.0
2025-08-18,12.9,12.95,12.82,12.85,20857.0
2025-08-19,12.89,12.89,12.8,12.88,119775.0
2025-08-20,12.81,12.81,12.66,12.72,26226.0
2025-08-21,12.71,12.92,12.71,12.92,16922.0
2025-08-22,12.98,13.02,12.84,12.85,28712.0
2025-08-25,13.0,13.2,12.99,13.14,40471.0
2025-08-26,13.14,13.14,13.015,13.02,54957.0
2025-08-27,13.15,13.24,13.14,13.22,86097.0
2025-08-28,13.22,13.22,13.09,13.13,46465.0
2025-08-29,13.14,13.24,13.11,13.2,24373.0
2025-09-01,13.21,13.24,13.16,13.23,18557.0
2025-09-02,13.26,13.32,13.26,13.28,25678.0
2025-09-03,13.28,13.33,13.14,13.14,21960.0
2025-09-04,13.2,13.28,13.2,13.25,21246.0
2025-09-05,13.25,13.26,13.17,13.26,12411.0
2025-09-08,13.28,13.3,13.21,13.22,46211.0
2025-09-09,13.22,13.22,13.11,13.16,15715.0
2025-09-10,13.04,13.04,12.93,12.96,30678.0
2025-09-11,13.03,13.08,13.02,13.05,20894.0
2025-09-12,13.08,13.17,13.08,13.17,58789.0
2025-09-15,13.16,13.16,13.05,13.13,15785.0
2025-09-16,13.15,13.28,13.15,13.23,8204.0
2025-09-17,13.19,13.19,13.06,13.08,8916.0
2025-09-18,13.07,13.07,12.91,12.94,25399.0
2025-09-19,12.92,13.02,12.85,12.9,30406.0
2025-09-22,12.99,13.2,12.99,13.2,7520.0
2025-09-23,13.22,13.35,13.22,13.27,23368.0
2025-09-24,13.29,13.32,13.22,13.32,20178.0
2025-09-25,13.32,13.57,13.32,13.53,30901.0
2025-09-26,13.59,13.66,13.59,13.62,19909.0
2025-09-29,13.66,13.66,13.55,13.66,32540.0
2025-09-30,13.76,13.85,13.75,13.77,20609.0
2025-10-01,13.74,13.74,13.59,13.63,11827.0
2025-10-02,13.72,13.92,13.72,13.89,60799.0
2025-10-03,13.84,13.9,13.81,13.89,22721.0
2025-10-06,13.88,13.99,13.88,13.96,74880.0
2025-10-07,13.96,14.04,13.94,13.99,39138.0
2025-10-08,13.99,13.99,13.9,13.94,33395.0
2025-10-09,14.11,14.21,14.07,14.21,34255.0
2025-10-10,14.11,14.11,13.92,13.94,45734.0
2025-10-13,13.93,13.965,13.84,13.93,75750.0
2025-10-14,14.1,14.33,14.1,14.25,53901.0
2025-10-15,14.26,14.36,14.26,14.36,50255.0
2025-10-16,14.37,14.47,14.37,14.41,18001.0
2025-10-17,14.42,14.42,14.3,14.36,29700.0
2025-10-20,14.17,14.21,14.09,14.2,29837.0
2025-10-21,14.42,14.55,14.42,14.45,31844.0
2025-10-22,14.18,14.19,13.95,14.04,20832.0
2025-10-23,13.97,14.17,13.97,14.14,22851.0
2025-10-24,14.15,14.23,14.15,14.19,8640.0
2025-10-27,14.19,14.3,14.17,14.29,13783.0
2025-10-28,14.1,14.1,13.94,13.99,13164.0
2025-10-29,14.0,14.17,14.0,14.14,14251.0
2025-10-30,14.15,14.31,14.15,14.25,8693.0
2025-10-31,14.25,14.43,14.25,14.28,15985.0
2025-11-03,14.31,14.32,14.16,14.16,17256.0
2025-11-04,14.16,14.16,13.97,13.97,15706.0
2025-11-05,13.82,13.82,13.61,13.81,34097.0
2025-11-06,14.0,14.11,13.96,14.04,27655.0
2025-11-07,14.05,14.08,13.98,13.99,17756.0
2025-11-10,13.99,14.22,13.99,14.2,19742.0
2025-11-11,14.32,14.43,14.32,14.36,32522.0
2025-11-12,14.39,14.57,14.39,14.52,47497.0
2025-11-13,14.53,14.65,14.53,14.53,25054.0
2025-11-14,14.39,14.5,14.35,14.46,40588.0
2025-11-17,14.45,14.53,14.28,14.41,24780.0
2025-11-18,14.41,14.41,14.02,14.05,50813.0
2025-11-19,14.12,14.25,14.12,14.18,25450.0
2025-11-20,14.0,14.42,14.0,14.4,18478.0
2025-11-21,14.06,14.06,13.85,13.92,85829.0
2025-11-24,14.02,14.03,13.91,13.91,25078.0
2025-11-25,14.13,14.23,14.13,14.22,10712.0
2025-11-26,14.29,14.46,14.28,14.44,18467.0