Date,Open,High,Low,Close,Volume
2011-03-08,4.283446981453499,4.283446981453499,4.283446981453499,4.283446981453499,12200.0
2011-03-09,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,1500.0
2011-03-10,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,4900.0
2011-03-11,4.23596968403417,4.241244985128256,4.220144283832311,4.241244985128256,130001.0
2011-03-15,4.204318592451769,4.204318592451769,4.204318592451769,4.204318592451769,0.0
2011-03-16,4.204318592451769,4.204318592451769,4.204318592451769,4.204318592451769,0.0
2011-03-17,4.204318592451769,4.204318592451769,4.204318592451769,4.204318592451769,0.0
2011-03-18,4.119917027971114,4.125192330603091,4.119917027971114,4.119917027971114,353000.0
2011-03-21,4.156842140753604,4.204318592451769,4.156842140753604,4.204318592451769,38550.0
2011-03-22,4.235970401585665,4.235970401585665,4.220144998703064,4.220144998703064,6115.0
2011-03-23,4.235970595351038,4.235970595351038,4.141017419091278,4.141017419091278,6683.0
2011-03-24,4.141017419091278,4.141017419091278,4.141017419091278,4.141017419091278,0.0
2011-03-25,4.293996974666094,4.293996974666094,4.293996974666094,4.293996974666094,3940.0
2011-03-28,4.293996974666094,4.293996974666094,4.293996974666094,4.293996974666094,0.0
2011-03-29,4.320373374129986,4.320373374129986,4.320373374129986,4.320373374129986,3000.0
2011-03-30,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,1200.0
2011-03-31,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,0.0
2011-04-01,4.388950651377994,4.404776557390527,4.388950651377994,4.404776557390527,4100.0
2011-04-04,4.425876139120748,4.425876139120748,4.425876139120748,4.425876139120748,250.0
2011-04-05,4.404776557390527,4.404776557390527,4.404776557390527,4.404776557390527,72.0
2011-04-06,4.404776557390527,4.404776557390527,4.404776557390527,4.404776557390527,0.0
2011-04-07,4.410051351649339,4.410051351649339,4.410051351649339,4.410051351649339,500.0
2011-04-08,4.410051351649339,4.410051351649339,4.410051351649339,4.410051351649339,0.0
2011-04-11,4.431151742769504,4.431151742769504,4.431151742769504,4.431151742769503,3940.0
2011-04-12,4.473353361992002,4.473353361992002,4.4153265506031225,4.4153265506031225,6101.0
2011-04-13,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-14,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-15,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-18,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-19,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-20,4.4153265506031225,4.4153265506031225,4.4153265506031225,4.4153265506031225,0.0
2011-04-21,4.457527737538422,4.457527737538422,4.457527737538422,4.457527737538422,1.0
2011-04-27,4.457527737538422,4.457527737538422,4.457527737538422,4.457527737538422,0.0
2011-04-28,4.489178931261125,4.489178931261125,4.489178931261125,4.489178931261125,500.0
2011-04-29,4.489178931261125,4.489178931261125,4.489178931261125,4.489178931261125,1000.0
2011-05-02,4.489178931261125,4.489178931261125,4.489178931261125,4.489178931261125,0.0
2011-05-03,4.489178931261125,4.489178931261125,4.489178931261125,4.489178931261125,0.0
2011-05-04,4.378400562621607,4.378400562621607,4.378400562621607,4.378400562621607,1200.0
2011-05-05,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,120.0
2011-05-06,4.38894974644426,4.38894974644426,4.38894974644426,4.38894974644426,600.0
2011-05-09,4.399501763131714,4.399501763131714,4.399501763131714,4.399501763131714,30000.0
2011-05-10,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,20000.0
2011-05-11,4.3731248662498095,4.3731248662498095,4.352024163157717,4.352024163157717,50000.0
2011-05-12,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,0.0
2011-05-13,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,0.0
2011-05-16,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,0.0
2011-05-17,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,0.0
2011-05-18,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,0.0
2011-05-19,4.352024163157717,4.352024163157717,4.352024163157717,4.352024163157717,2000.0
2011-05-20,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,300.0
2011-05-23,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,0.0
2011-05-24,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,0.0
2011-05-25,4.151566602913931,4.151566602913931,4.151566602913931,4.151566602913931,2000.0
2011-05-26,4.151566602913931,4.151566602913931,4.151566602913931,4.151566602913931,0.0
2011-05-27,4.151566602913931,4.151566602913931,4.151566602913931,4.151566602913931,0.0
2011-05-30,4.225419792961876,4.225419792961876,4.225419792961876,4.225419792961876,65.0
2011-05-31,4.235970190869444,4.235970190869444,4.235970190869444,4.235970190869444,2000.0
2011-06-01,4.235970190869444,4.235970190869444,4.235970190869444,4.235970190869444,0.0
2011-06-02,4.125192330603091,4.1515680891421525,4.119917027971114,4.119917027971114,164800.0
2011-06-03,4.135741722165767,4.135741722165767,4.114641019627388,4.114641019627388,60000.0
2011-06-06,4.114641019627388,4.114641019627388,4.114641019627388,4.114641019627388,0.0
2011-06-07,4.114641019627388,4.114641019627388,4.114641019627388,4.114641019627388,0.0
2011-06-08,4.114641019627388,4.114641019627388,4.114641019627388,4.114641019627388,0.0
2011-06-09,4.114641019627388,4.114641019627388,4.114641019627388,4.114641019627388,0.0
2011-06-10,4.146293022740034,4.146293022740034,4.146293022740034,4.146293022740034,1600.0
2011-06-14,4.109364946919006,4.183217391941662,4.109364946919006,4.183217391941662,60000.0
2011-06-15,4.141016156800523,4.141016156800523,4.130465807098796,4.130465807098796,4520.0
2011-06-16,4.130465807098796,4.130465807098796,4.130465807098796,4.130465807098796,0.0
2011-06-17,4.130465807098796,4.130465807098796,4.130465807098796,4.130465807098796,0.0
2011-06-20,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,30000.0
2011-06-21,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,0.0
2011-06-22,4.135741815442523,4.135741815442523,4.130466513918842,4.135741815442523,88500.0
2011-06-23,4.125191834367469,4.125191834367469,4.098815827461007,4.098815827461007,5124.0
2011-06-24,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,1000.0
2011-06-27,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,0.0
2011-06-28,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,0.0
2011-06-29,4.135741815442523,4.135741815442523,4.135741815442523,4.135741815442523,30000.0
2011-06-30,4.177943385464082,4.230695396610631,4.177943385464082,4.230695396610631,6820.0
2011-07-01,4.172668612813981,4.172668612813981,4.172668612813981,4.172668612813981,350.0
2011-07-04,4.209594196100524,4.209594196100524,4.209594196100524,4.209594196100524,2000.0
2011-07-05,4.18321851445143,4.18321851445143,4.162117810211441,4.162117810211441,2310.0
2011-07-06,4.146292166949663,4.146292166949663,4.135741815442523,4.135741815442523,6350.0
2011-07-07,4.135741815442523,4.135741815442523,4.135741815442523,4.135741815442523,0.0
2011-07-08,4.135741815442523,4.135741815442523,4.135741815442523,4.135741815442523,0.0
2011-07-11,4.135741815442523,4.135741815442523,4.135741815442523,4.135741815442523,0.0
2011-07-12,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,638.0
2011-07-13,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-14,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-15,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-18,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-19,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-20,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-21,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-07-22,4.119917027971114,4.119917027971114,4.119917027971114,4.119917027971114,420.0
2011-07-25,4.119917027971114,4.119917027971114,4.119917027971114,4.119917027971114,0.0
2011-07-26,4.119917027971114,4.119917027971114,4.119917027971114,4.119917027971114,0.0
2011-07-27,4.119917027971114,4.119917027971114,4.119917027971114,4.119917027971114,0.0
2011-07-28,4.119917027971114,4.119917027971114,4.119917027971114,4.119917027971114,0.0
2011-07-29,3.961660710114288,3.961660710114288,3.945835057801276,3.945835057801276,5222.0
2011-08-02,3.945835057801276,3.945835057801276,3.945835057801276,3.945835057801276,0.0
2011-08-03,3.945835057801276,3.945835057801276,3.945835057801276,3.945835057801276,0.0
2011-08-04,3.840331483420571,3.840331483420571,3.840331483420571,3.840331483420571,411.0
2011-08-05,3.65042548977097,3.65042548977097,3.6398751372617,3.6398751372617,1600.0
2011-08-08,3.629325023953024,3.629325023953024,3.5660229047253025,3.571297955557481,1550.0
2011-08-09,3.397215796494078,3.608223037256104,3.3761150975718928,3.5871223383339186,75860.0
2011-08-10,3.5871223383339186,3.5871223383339186,3.5871223383339186,3.5871223383339186,0.0
2011-08-11,3.740102396258469,3.7612030944188417,3.740102396258469,3.7612030944188417,4098.0
2011-08-12,3.777028946425674,3.777028946425674,3.771753897021381,3.771753897021381,16500.0
2011-08-15,3.813955613872821,3.853334737550531,3.813955613872821,3.853334737550531,1110000.0
2011-08-16,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,2050.0
2011-08-17,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,20000.0
2011-08-18,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-19,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-22,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-23,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-24,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,500.0
2011-08-25,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-26,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-29,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2011-08-30,3.898358476326715,3.898358476326715,3.8825330750508416,3.8825330750508416,20300.0
2011-08-31,3.8825330750508416,3.8825330750508416,3.8825330750508416,3.8825330750508416,0.0
2011-09-01,3.8825330750508416,3.8825330750508416,3.8825330750508416,3.8825330750508416,0.0
2011-09-02,3.8825330750508416,3.8825330750508416,3.8825330750508416,3.8825330750508416,0.0
2011-09-05,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,183.0
2011-09-06,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-07,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-08,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-09,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-12,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-13,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-14,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-15,3.771753897021381,3.771753897021381,3.771753897021381,3.771753897021381,0.0
2011-09-16,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,20000.0
2011-09-19,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-20,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-21,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-22,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-23,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-26,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-27,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-28,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-29,3.750653505901217,3.750653505901217,3.750653505901217,3.750653505901217,0.0
2011-09-30,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,4000.0
2011-10-04,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-05,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-06,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-07,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-10,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-11,3.7137271132247314,3.7137271132247314,3.7137271132247314,3.7137271132247314,0.0
2011-10-12,3.6926275314945096,3.6926275314945096,3.6926275314945096,3.6926275314945096,201.0
2011-10-13,3.956385455708844,3.956385455708844,3.956385455708844,3.956385455708844,201.0
2011-10-14,3.956385455708844,3.956385455708844,3.956385455708844,3.956385455708844,0.0
2011-10-17,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,3200.0
2011-10-18,4.009136635856739,4.009136635856739,4.009136635856739,4.009136635856739,0.0
2011-10-19,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,40000.0
2011-10-20,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2011-10-21,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2011-10-24,4.03023854254066,4.040788895340233,4.03023854254066,4.0355138447105725,140291.0
2011-10-25,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-10-26,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-10-27,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-10-28,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-10-31,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-11-02,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-11-03,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-11-04,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,0.0
2011-11-07,4.019687033764307,4.019687033764307,4.019687033764307,4.019687033764307,100000.0
2011-11-08,4.040788638969385,4.040788638969385,4.040788638969385,4.040788638969385,342599.0
2011-11-09,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,690.0
2011-11-10,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,0.0
2011-11-11,4.098815827461007,4.098815827461007,4.098815827461007,4.098815827461007,0.0
2011-11-14,4.082989629849765,4.088264931145383,4.067164229043333,4.067164229043333,58000.0
2011-11-15,4.046064197510147,4.046064197510147,4.0355138447105725,4.0355138447105725,29500.0
2011-11-16,4.051338945082541,4.056614246857839,4.030238241061817,4.030238241061817,70890.0
2011-11-17,3.98803598446776,4.019687033764307,3.98803598446776,4.019687033764307,36510.0
2011-11-18,3.9563854646537018,3.9669358158311687,3.930009460939925,3.930009460939925,68075.0
2011-11-21,3.930009460939925,3.930009460939925,3.930009460939925,3.930009460939925,0.0
2011-11-22,3.8614326115110953,3.9089090698197606,3.8614326115110953,3.9089090698197606,3900.0
2011-11-23,3.866707803894607,3.866707803894607,3.819231092300407,3.819231092300407,75700.0
2011-11-24,3.8297812435546175,3.840331594712886,3.8086802896978686,3.8086802896978686,148211.0
2011-11-25,3.7717536558544777,3.7717536558544777,3.719001907483543,3.719001907483543,27190.0
2011-11-28,3.82450588655922,3.82450588655922,3.82450588655922,3.82450588655922,6940.0
2011-11-29,3.856156627831225,3.856156627831225,3.813955227223856,3.845606277679383,23957.0
2011-11-30,3.861432071359658,3.8772574714020864,3.861432071359658,3.8772574714020864,2850.0
2011-12-01,4.0249629956993545,4.0249629956993545,3.998586991182022,4.0144126442004655,19930.0
2011-12-02,4.019687889051455,4.030238241061817,4.019687889051455,4.030238241061817,37500.0
2011-12-05,4.104091490090961,4.104091490090961,4.088265834248412,4.088265834248412,115090.0
2011-12-06,4.104090583492025,4.104090583492025,4.061888927747715,4.067164229043333,115010.0
2011-12-07,4.067164229043333,4.067164229043333,4.067164229043333,4.067164229043333,0.0
2011-12-08,4.093540429002533,4.093540429002533,4.082989825904685,4.082989825904685,6450.0
2011-12-09,4.030238241061817,4.030238241061817,4.030238241061817,4.030238241061817,3135.0
2011-12-12,4.088265834248412,4.088265834248412,4.088265834248412,4.088265834248412,500.0
2011-12-13,4.019687033764307,4.019687033764307,4.019687033764307,4.019687033764307,187.0
2011-12-14,4.030237383529824,4.030237383529824,4.009136683998791,4.019687033764307,35281.0
2011-12-15,3.945836211806136,3.9616618687475422,3.945836211806136,3.9616618687475422,75072.0
2011-12-16,3.9616618687475422,3.9616618687475422,3.9616618687475422,3.9616618687475422,0.0
2011-12-19,3.93528533368898,3.93528533368898,3.903634275560949,3.903634275560949,19206.0
2011-12-20,3.9194589136332376,3.9247342147281032,3.914183864078573,3.914183864078573,25600.0
2011-12-21,3.982761958226626,3.982761958226626,3.977486656218951,3.977486656218951,18945.0
2011-12-22,3.9563847477680887,3.9563847477680887,3.9511094473651167,3.9511094473651167,8000.0
2011-12-23,3.988037355309102,3.9933126577752738,3.982762304383197,3.9933126577752738,35105.0
2011-12-28,3.9933126577752738,3.9933126577752738,3.9933126577752738,3.9933126577752738,665.0
2011-12-29,3.945835057801276,3.945835057801276,3.9194590544596593,3.945835057801276,25500.0
2011-12-30,3.945834605016689,3.9563849548346406,3.935284255198737,3.935284255198737,55675.0
2012-01-03,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,115.0
2012-01-04,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,0.0
2012-01-05,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,1400.0
2012-01-06,3.72427791582727,3.72427791582727,3.72427791582727,3.72427791582727,67566.0
2012-01-09,3.703177120012134,3.703177120012134,3.703177120012134,3.703177120012134,4000.0
2012-01-10,3.703177120012134,3.703177120012134,3.703177120012134,3.703177120012134,0.0
2012-01-11,3.703177120012134,3.703177120012134,3.703177120012134,3.703177120012134,0.0
2012-01-12,3.771754977496848,3.771754977496848,3.7242782615568313,3.7401039173835926,157020.0
2012-01-13,3.7401039173835926,3.7401039173835926,3.7401039173835926,3.7401039173835926,0.0
2012-01-16,3.7401039173835926,3.7401039173835926,3.7401039173835926,3.7401039173835926,0.0
2012-01-17,3.7612030944188417,3.7612030944188417,3.7612030944188417,3.7612030944188417,2000.0
2012-01-18,3.755928658455558,3.755928658455558,3.745378306947433,3.745378306947433,113333.0
2012-01-19,3.7664791027625686,3.7664791027625686,3.7664791027625686,3.7664791027625686,1750.0
2012-01-20,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,1400.0
2012-01-23,3.745378306947433,3.745378306947433,3.745378306947433,3.745378306947433,1450.0
2012-01-24,3.745378306947433,3.745378306947433,3.745378306947433,3.745378306947433,7000.0
2012-01-25,3.792855133005723,3.835056540356737,3.792855133005723,3.829781490207975,56153.0
2012-01-27,3.85088228602311,3.85088228602311,3.85088228602311,3.85088228602311,34060.0
2012-01-30,3.85088228602311,3.85088228602311,3.85088228602311,3.85088228602311,0.0
2012-01-31,3.85088228602311,3.85088228602311,3.85088228602311,3.85088228602311,0.0
2012-02-01,3.782305104318892,3.782305104318892,3.782305104318892,3.782305104318892,2500.0
2012-02-02,3.7981298917903,3.7981298917903,3.7981298917903,3.7981298917903,5500.0
2012-02-03,3.77703031006008,3.77703031006008,3.77703031006008,3.77703031006008,1000.0
2012-02-06,3.77703031006008,3.77703031006008,3.77703031006008,3.77703031006008,0.0
2012-02-07,3.803405809797192,3.819231213135792,3.782305104318892,3.782305104318892,65516.0
2012-02-08,3.787579493882733,3.787579493882733,3.787579493882733,3.787579493882733,1042.0
2012-02-09,3.771754394053334,3.792855097531488,3.771754394053334,3.792855097531488,2800.0
2012-02-10,3.792855097531488,3.792855097531488,3.792855097531488,3.792855097531488,0.0
2012-02-13,3.8034046860491126,3.8034046860491126,3.8034046860491126,3.8034046860491126,500.0
2012-02-14,3.7981298917903,3.7981298917903,3.7981298917903,3.7981298917903,5000.0
2012-02-15,3.7981298917903,3.7981298917903,3.7981298917903,3.7981298917903,0.0
2012-02-16,3.7981298917903,3.7981298917903,3.7981298917903,3.7981298917903,0.0
2012-02-17,3.82450628368354,3.82450628368354,3.7295531147810537,3.7295531147810537,15070.0
2012-02-20,3.7295531147810537,3.7295531147810537,3.7295531147810537,3.7295531147810537,0.0
2012-02-21,3.729552689714789,3.787579493882733,3.729552689714789,3.787579493882733,83182.0
2012-02-22,3.792855097531488,3.792855097531488,3.792855097531488,3.792855097531488,5000.0
2012-02-23,3.792855097531488,3.792855097531488,3.792855097531488,3.792855097531488,0.0
2012-02-24,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,10000.0
2012-02-27,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,0.0
2012-02-28,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,0.0
2012-02-29,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,10652.0
2012-03-01,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,0.0
2012-03-02,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,0.0
2012-03-05,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,0.0
2012-03-06,3.82450588655922,3.82450588655922,3.82450588655922,3.82450588655922,79998.0
2012-03-07,3.734829123124781,3.734829123124781,3.734829123124781,3.734829123124781,185.0
2012-03-08,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,4250.0
2012-03-09,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,0.0
2012-03-12,3.755928704855001,3.755928704855001,3.755928704855001,3.755928704855001,0.0
2012-03-13,3.8034046860491126,3.8034046860491126,3.8034046860491126,3.8034046860491126,1955.0
2012-03-14,3.8614322792357054,3.8614322792357054,3.8614322792357054,3.8614322792357054,2650.0
2012-03-15,3.8825330750508416,3.8825330750508416,3.8825330750508416,3.8825330750508416,600.0
2012-03-16,3.8772574714020864,3.8772574714020864,3.8772574714020864,3.8772574714020864,28000.0
2012-03-19,3.9141848215772383,3.9194598724223,3.9141848215772383,3.9194598724223,15400.0
2012-03-20,3.893084282348352,3.893084282348352,3.893084282348352,3.893084282348352,1500.0
2012-03-21,3.893084282348352,3.893084282348352,3.893084282348352,3.893084282348352,0.0
2012-03-22,3.914183864078573,3.914183864078573,3.914183864078573,3.914183864078573,7000.0
2012-03-23,3.930009460939925,3.930009460939925,3.930009460939925,3.930009460939925,9700.0
2012-03-26,3.935284753401614,3.956385455708844,3.935284753401614,3.956385455708844,21510.0
2012-03-27,3.982761450477763,3.982761450477763,3.982761450477763,3.982761450477763,60000.0
2012-03-28,3.98803598446776,4.019687033764307,3.98803598446776,4.019687033764307,156375.0
2012-03-29,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,16600.0
2012-03-30,4.030238241061817,4.030238241061817,4.030238241061817,4.030238241061817,26500.0
2012-04-02,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,650.0
2012-04-03,4.003863055682841,4.003863055682841,4.003863055682841,4.003863055682841,1960.0
2012-04-04,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,7000.0
2012-04-05,4.019688415485333,4.019688415485333,3.9933126577752738,3.9933126577752738,133663.0
2012-04-10,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,20000.0
2012-04-11,3.940559858847492,3.940559858847492,3.940559858847492,3.940559858847492,2000.0
2012-04-12,3.940559858847492,3.940559858847492,3.940559858847492,3.940559858847492,0.0
2012-04-13,3.993311801607841,3.993311801607841,3.982761450477763,3.982761450477763,32743.0
2012-04-16,3.982761450477763,3.982761450477763,3.982761450477763,3.982761450477763,0.0
2012-04-17,3.9933126577752738,3.9933126577752738,3.9933126577752738,3.9933126577752738,660.0
2012-04-18,3.9933126577752738,3.9933126577752738,3.9933126577752738,3.9933126577752738,0.0
2012-04-19,3.9933126577752738,3.9933126577752738,3.9933126577752738,3.9933126577752738,0.0
2012-04-20,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,3000.0
2012-04-23,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,0.0
2012-04-24,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,0.0
2012-04-26,4.0777154808668,4.088265834248412,4.0777154808668,4.088265834248412,121260.0
2012-04-27,4.088265127453608,4.088265127453608,4.082989825904685,4.082989825904685,5248.0
2012-04-30,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,320.0
2012-05-01,4.098815366953495,4.114641019627388,4.098815366953495,4.114641019627388,21500.0
2012-05-02,4.114641019627388,4.114641019627388,4.114641019627388,4.114641019627388,0.0
2012-05-03,4.125191417534955,4.125191417534955,4.125191417534955,4.125191417534955,6200.0
2012-05-04,4.093540628507223,4.093540628507223,4.093540628507223,4.093540628507223,3530.0
2012-05-07,4.051338632181981,4.051338632181981,4.051338632181981,4.051338632181981,2800.0
2012-05-08,4.030238241061817,4.030238241061817,4.030238241061817,4.030238241061817,1265.0
2012-05-09,4.030238241061817,4.030238241061817,4.030238241061817,4.030238241061817,0.0
2012-05-10,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,1000.0
2012-05-11,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,0.0
2012-05-14,4.0144126442004655,4.0144126442004655,4.0144126442004655,4.0144126442004655,0.0
2012-05-15,4.0355138447105725,4.0355138447105725,4.0355138447105725,4.0355138447105725,5000.0
2012-05-16,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,1700.0
2012-05-17,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,0.0
2012-05-18,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,0.0
2012-05-21,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,0.0
2012-05-22,3.977486656218951,3.977486656218951,3.977486656218951,3.977486656218951,0.0
2012-05-23,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,275.0
2012-05-24,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,1.0
2012-05-25,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2012-05-28,3.787579493882733,3.787579493882733,3.787579493882733,3.787579493882733,3500.0
2012-05-29,3.7875794776177623,3.840331483420571,3.7875794776177623,3.840331483420571,16000.0
2012-05-30,3.840331483420571,3.840331483420571,3.840331483420571,3.840331483420571,0.0
2012-05-31,3.792855097531488,3.792855097531488,3.792855097531488,3.792855097531488,685.0
2012-06-01,3.792854833544933,3.82450588655922,3.792854833544933,3.82450588655922,4150.0
2012-06-04,3.745378306947433,3.745378306947433,3.745378306947433,3.745378306947433,50000.0
2012-06-05,3.792854842046201,3.7981298917903,3.792854842046201,3.7981298917903,50695.0
2012-06-06,3.787579493882733,3.787579493882733,3.787579493882733,3.787579493882733,615.0
2012-06-07,3.8772574714020864,3.8772574714020864,3.8772574714020864,3.8772574714020864,5000.0
2012-06-08,3.824506245341128,3.824506245341128,3.813955893346624,3.813955893346624,101027.0
2012-06-12,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2012-06-13,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2012-06-14,3.813955893346624,3.813955893346624,3.813955893346624,3.813955893346624,0.0
2012-06-15,3.819231092300407,3.819231092300407,3.819231092300407,3.819231092300407,10000.0
2012-06-18,3.887807869309654,3.887807869309654,3.887807869309654,3.887807869309654,10000.0
2012-06-19,3.887807869309654,3.887807869309654,3.887807869309654,3.887807869309654,0.0
2012-06-20,3.956385455708844,3.956385455708844,3.956385455708844,3.956385455708844,735.0
2012-06-21,3.91418471842374,3.924735071376084,3.91418471842374,3.924735071376084,7190.0
2012-06-22,3.903634275560949,3.903634275560949,3.903634275560949,3.903634275560949,1000.0
2012-06-25,3.903634275560949,3.903634275560949,3.903634275560949,3.903634275560949,68.0
2012-06-26,3.8772577269917496,3.8772577269917496,3.8456066732802503,3.871982677143274,1560.0
2012-06-27,3.893084282348352,3.893084282348352,3.893084282348352,3.893084282348352,340.0
2012-06-28,3.9194598724223,3.9194598724223,3.9194598724223,3.9194598724223,5000.0
2012-06-29,3.945835057801276,3.945835057801276,3.945835057801276,3.945835057801276,1.0
2012-07-02,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,690.0
2012-07-03,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-04,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-05,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-06,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-09,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-10,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-11,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,2702.0
2012-07-12,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-13,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-16,3.988036244736575,3.988036244736575,3.988036244736575,3.988036244736575,0.0
2012-07-17,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,2700.0
2012-07-18,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-19,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-20,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-23,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-24,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-25,4.082989825904685,4.082989825904685,4.082989825904685,4.082989825904685,0.0
2012-07-26,4.056613877992308,4.067164229043333,4.05133857669669,4.067164229043333,5000.0
2012-07-27,4.093540628507223,4.093540628507223,4.093540628507223,4.093540628507223,2500.0
2012-07-30,4.188493192399114,4.204318592451769,4.188493192399114,4.204318592451769,4206.0
2012-07-31,4.230695396610631,4.230695396610631,4.230695396610631,4.230695396610631,120.0
2012-08-01,4.230695396610631,4.230695396610631,4.230695396610631,4.230695396610631,0.0
2012-08-02,4.214869395054309,4.214869395054309,4.214869395054309,4.214869395054309,2765.0
2012-08-03,4.183218862496529,4.183218862496529,4.177943811767765,4.177943811767765,11055.0
2012-08-06,4.214869395054309,4.214869395054309,4.214869395054309,4.214869395054309,3120.0
2012-08-07,4.220144998703064,4.220144998703064,4.220144998703064,4.220144998703064,2000.0
2012-08-08,4.220144998703064,4.220144998703064,4.220144998703064,4.220144998703064,0.0
2012-08-09,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,3000.0
2012-08-10,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-08-13,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-08-14,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-08-15,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-08-16,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-08-17,4.288721371017339,4.288721371017339,4.288721371017339,4.288721371017339,11660.0
2012-08-20,4.320373374129986,4.320373374129986,4.320373374129986,4.320373374129986,31.0
2012-08-21,4.320373361185484,4.352024671057689,4.320373361185484,4.346749368898904,11342.0
2012-08-22,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,0.0
2012-08-23,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,0.0
2012-08-24,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,0.0
2012-08-27,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,61.0
2012-08-28,4.346749368898904,4.346749368898904,4.346749368898904,4.346749368898904,0.0
2012-08-29,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,2300.0
2012-08-30,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,0.0
2012-08-31,4.341472955860206,4.341472955860206,4.341472955860206,4.341472955860206,0.0
2012-09-03,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,700.0
2012-09-04,4.283446981453499,4.283446981453499,4.283446981453499,4.283446981453499,638.0
2012-09-05,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,2700.0
2012-09-06,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-09-07,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,1700.0
2012-09-10,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-09-11,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,0.0
2012-09-12,4.272896988240903,4.272896988240903,4.272896988240903,4.272896988240903,650.0
2012-09-13,4.309822674015254,4.309822674015254,4.304547372573662,4.304547372573662,8698.0
2012-09-14,4.346748759273638,4.362574663530432,4.346748759273638,4.3572993621115,8200.0
2012-09-17,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,7500.0
2012-09-18,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-19,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-20,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-21,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-24,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-25,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-26,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,0.0
2012-09-27,4.3572993621115,4.3572993621115,4.3572993621115,4.3572993621115,89.0
2012-09-28,4.357298947106079,4.38894974644426,4.357298947106079,4.38894974644426,3818.0
2012-10-01,4.38894974644426,4.38894974644426,4.38894974644426,4.38894974644426,0.0
2012-10-02,4.38894974644426,4.38894974644426,4.38894974644426,4.38894974644426,0.0
2012-10-03,4.436427346418258,4.436427346418258,4.436427346418258,4.436427346418258,3001.0
2012-10-04,4.436427346418258,4.436427346418258,4.436427346418258,4.436427346418258,0.0
2012-10-05,4.489179529348816,4.505004932817448,4.489179529348816,4.505004932817448,5515.0
2012-10-08,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-10-09,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-10-10,4.489178931261125,4.489178931261125,4.489178931261125,4.489178931261125,685.0
2012-10-11,4.499729329168692,4.499729329168692,4.499729329168692,4.499729329168693,200.0
2012-10-12,4.499729329168692,4.499729329168692,4.499729329168692,4.499729329168693,0.0
2012-10-15,4.499729329168692,4.499729329168692,4.499729329168692,4.499729329168693,0.0
2012-10-16,4.499729329168692,4.499729329168692,4.499729329168692,4.499729329168693,0.0
2012-10-17,4.573582114521666,4.573582114521666,4.573582114521666,4.573582114521666,250.0
2012-10-18,4.573582114521666,4.573582114521666,4.573582114521666,4.573582114521666,0.0
2012-10-19,4.573582114521666,4.573582114521666,4.573582114521666,4.573582114521666,0.0
2012-10-22,4.5419301114090205,4.5419301114090205,4.5419301114090205,4.5419301114090205,2306.0
2012-10-23,4.526104514547669,4.526104514547669,4.526104514547669,4.526104514547669,963.0
2012-10-24,4.526104514547669,4.526104514547669,4.526104514547669,4.526104514547669,0.0
2012-10-25,4.526104514547669,4.526104514547669,4.526104514547669,4.526104514547669,0.0
2012-10-26,4.526104514547669,4.526104514547669,4.526104514547669,4.526104514547669,0.0
2012-10-29,4.478628938048529,4.478628938048529,4.478628938048529,4.478628938048529,172.0
2012-10-30,4.48390231548781,4.48390231548781,4.473351715619887,4.473351715619887,9475.0
2012-10-31,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,5800.0
2012-11-01,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-11-02,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-11-05,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-11-06,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-11-07,4.499729329168692,4.499729329168692,4.499729329168692,4.499729329168693,2924.0
2012-11-08,4.473351715619887,4.473351715619887,4.473351715619887,4.473351715619887,5861.0
2012-11-09,4.48390332761237,4.48390332761237,4.48390332761237,4.48390332761237,68000.0
2012-11-12,4.4839042271657705,4.505004932817448,4.4839042271657705,4.505004932817448,4927.0
2012-11-13,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,0.0
2012-11-14,4.462802531797235,4.462802531797235,4.462802531797235,4.462802531797235,59.0
2012-11-15,4.462802531797235,4.462802531797235,4.462802531797235,4.462802531797235,0.0
2012-11-16,4.462802531797235,4.462802531797235,4.462802531797235,4.462802531797235,0.0
2012-11-19,4.462802531797235,4.462802531797235,4.462802531797235,4.462802531797235,0.0
2012-11-20,4.399500348277245,4.399500348277245,4.38894974644426,4.38894974644426,7920.0
2012-11-21,4.404776763986165,4.404776763986165,4.394226159482959,4.394226159482959,13000.0
2012-11-22,4.431152044434101,4.446977950386573,4.431152044434101,4.436427346418258,143865.0
2012-11-23,4.425876944224931,4.436427044394528,4.425876944224931,4.431151742769503,101600.0
2012-11-26,4.436427346418258,4.436427346418258,4.436427346418258,4.436427346418258,37755.0
2012-11-27,4.431151732554555,4.462803039151286,4.431151732554555,4.457527737538422,5749096.0
2012-11-28,4.457527230784094,4.462802531797235,4.457527230784094,4.462802531797235,22750.0
2012-11-29,4.48390331988354,4.5102793223812885,4.48390331988354,4.5102793223812885,104970.0
2012-11-30,4.563030907224155,4.563030907224155,4.563030907224155,4.563030907224156,5250.0
2012-12-03,4.684360713733981,4.684360713733981,4.5366557889498855,4.615783301456966,40388.0
2012-12-04,4.615783011889862,4.615783011889862,4.573581607456161,4.578856908780479,14046.0
2012-12-05,4.599957394492069,4.626333396791805,4.599957394492069,4.621058095715778,60200.0
2012-12-06,4.626334522704432,4.626334522704432,4.599958513985557,4.599958513985557,20245.0
2012-12-07,4.621058603112226,4.668535311848656,4.615783301456966,4.615783301456966,136078.0
2012-12-10,4.615783301456966,4.615783301456966,4.615783301456966,4.615783301456966,0.0
2012-12-11,4.394225953382171,4.404776557390527,4.394225953382171,4.404776557390527,1850.0
2012-12-12,4.441701538036596,4.441701538036596,4.425876139120748,4.425876139120748,5600.0
2012-12-13,4.431151742769504,4.431151742769504,4.431151742769504,4.431151742769503,2400.0
2012-12-14,4.431151742769504,4.431151742769504,4.431151742769504,4.431151742769503,0.0
2012-12-17,4.431151742769504,4.431151742769504,4.431151742769504,4.431151742769503,0.0
2012-12-18,4.431151742769504,4.431151742769504,4.431151742769504,4.431151742769503,0.0
2012-12-19,4.425876139120748,4.425876139120748,4.425876139120748,4.425876139120748,2500.0
2012-12-20,4.431151134181103,4.446977036882597,4.431151134181103,4.4417017359820985,14690.0
2012-12-21,4.478628440909427,4.478628440909427,4.457527737538422,4.457527737538422,2150.0
2012-12-24,4.457527737538422,4.457527737538422,4.457527737538422,4.457527737538422,0.0
2012-12-27,4.446976222110663,4.473351715619887,4.446976222110663,4.473351715619887,120260.0
2012-12-28,4.473351715619887,4.473351715619887,4.473351715619887,4.473351715619887,0.0
2012-12-31,4.462801618832256,4.473351715619887,4.462801618832256,4.473351715619887,2350.0
2013-01-02,4.505004932817448,4.505004932817448,4.505004932817448,4.505004932817448,4350.0
2013-01-03,4.531380118196424,4.531380118196424,4.531380118196424,4.531380118196424,1470.0
2013-01-04,4.531380118196424,4.531380118196424,4.531380118196424,4.531380118196424,0.0
2013-01-07,4.563030907224155,4.563030907224155,4.563030907224155,4.563030907224156,1750.0
2013-01-08,4.552481841050553,4.552481841050553,4.5208305296788,4.5208305296788,56350.0
2013-01-09,4.505005125533186,4.526105832087513,4.505005125533186,4.5208305296788,12320.0
2013-01-10,4.53665572184518,4.53665572184518,4.53665572184518,4.53665572184518,2950.0
2013-01-11,4.5419301114090205,4.5419301114090205,4.5419301114090205,4.5419301114090205,2500.0
2013-01-14,4.557756014715824,4.557756014715824,4.5419301114090205,4.5419301114090205,66739.0
2013-01-15,4.552480820018276,4.552480820018276,4.526104816970857,4.531380118196424,50500.0
2013-01-16,4.57358140727136,4.57358140727136,4.56830610617794,4.568306106177939,127600.0
2013-01-17,4.58940729626112,4.615783301456966,4.58940729626112,4.615783301456966,9953.0
2013-01-18,4.610506888418267,4.612828101079916,4.610506888418267,4.610506888418267,1789132.0
2013-01-21,4.631608902861536,4.631608902861536,4.626334104059505,4.626334104059505,36588.0
2013-01-22,4.626333396791805,4.63688349586346,4.610507493563723,4.621058095715778,88690.0
2013-01-23,4.652709289438481,4.652709289438481,4.642159189474723,4.652709289438481,69045.0
2013-01-24,4.657984984113428,4.684360990869729,4.657984984113428,4.679085688902371,22848.0
2013-01-25,4.721285766417786,4.721285766417786,4.71073566854016,4.71073566854016,5943.0
2013-01-29,4.774039566120248,4.789864970447216,4.774039566120248,4.784589667978048,10700.0
2013-01-30,4.800415471642153,4.810965573271951,4.789864866931832,4.789864866931832,41649.0
2013-01-31,4.816240875627112,4.816240875627112,4.789864866931832,4.789864866931832,13967.0
2013-02-01,4.789864866931832,4.789864866931832,4.789864866931832,4.789864866931832,0.0
2013-02-04,4.837340652207836,4.837340652207836,4.8109646485821465,4.821515251264592,24412.0
2013-02-05,4.694910439192998,4.805689249708269,4.694910439192998,4.805689249708269,86785.0
2013-02-06,4.826790854913347,4.853166862940081,4.826790854913347,4.826790854913347,73400.0
2013-02-07,4.826790854913347,4.826790854913347,4.826790854913347,4.826790854913347,0.0
2013-02-08,4.874266836107458,4.874266836107458,4.874266836107458,4.874266836107458,7500.0
2013-02-11,4.9111932287839455,4.9111932287839455,4.9111932287839455,4.9111932287839455,54.0
2013-02-12,4.916468241374849,4.916468241374849,4.874266836107458,4.874266836107458,10240.0
2013-02-13,4.958671644362252,4.974497555023698,4.953396843889074,4.953396843889074,28070.0
2013-02-14,4.974495207808926,4.979770005793192,4.948119205566,4.979770005793192,44477.0
2013-02-15,4.995,5.02,4.995,5.02,16960.0
2013-02-18,5.065,5.085,5.055,5.08,201493.0
2013-02-20,5.15,5.15,5.15,5.15,34711.0
2013-02-22,5.09,5.13,5.07,5.075,3957.0
2013-02-25,5.105,5.11,5.105,5.11,39210.0
2013-02-27,5.09,5.09,5.085,5.085,1748.0
2013-03-01,5.185,5.2,5.185,5.2,29500.0
2013-03-05,5.24,5.255,5.24,5.245,1165.0
2013-03-06,5.315,5.315,5.295,5.295,6420.0
2013-03-07,5.295,5.295,5.245,5.275,20649.0
2013-03-08,5.285,5.305,5.285,5.305,67600.0
2013-03-11,5.305,5.33,5.305,5.33,8950.0
2013-03-12,5.345,5.345,5.34,5.34,3204.0
2013-03-13,5.29,5.29,5.29,5.29,897.0
2013-03-14,5.25,5.25,5.25,5.25,73.0
2013-03-15,5.25,5.25,5.25,5.25,250.0
2013-03-19,5.21,5.21,5.165,5.165,4408.0
2013-03-20,5.13,5.14,5.115,5.14,4224.0
2013-03-26,5.165,5.18,5.165,5.18,35200.0
2013-03-27,5.18,5.18,5.18,5.18,3551.0
2013-03-28,5.18,5.18,5.17,5.17,6700.0
2013-04-04,5.205,5.21,5.205,5.21,1290.0
2013-04-11,5.245,5.245,5.245,5.245,44000.0
2013-04-12,5.27,5.27,5.27,5.27,470.0
2013-04-15,5.27,5.27,5.27,5.27,1168.0
2013-04-18,5.325,5.325,5.325,5.325,388.0
2013-04-22,5.245,5.255,5.24,5.245,111540.0
2013-04-24,5.39,5.41,5.39,5.41,13528.0
2013-04-26,5.43,5.465,5.43,5.465,5285.0
2013-04-29,5.485,5.485,5.48,5.48,20276.0
2013-04-30,5.61,5.625,5.585,5.625,2550.0
2013-05-01,5.645,5.645,5.615,5.62,8070.0
2013-05-02,5.595,5.6,5.595,5.595,25317.0
2013-05-03,5.61,5.61,5.57,5.57,11663.0
2013-05-06,5.58,5.58,5.58,5.58,1889.0
2013-05-07,5.535,5.535,5.49,5.49,1150.0
2013-05-09,5.56,5.56,5.56,5.56,1918.0
2013-05-10,5.935,5.935,5.535,5.535,2193.0
2013-05-13,5.545,5.545,5.545,5.545,3892.0
2013-05-14,5.59,5.59,5.58,5.58,4382.0
2013-05-16,5.54,5.54,5.54,5.54,950.0
2013-05-17,5.57,5.57,5.57,5.57,55.0
2013-05-21,5.565,5.565,5.565,5.565,900.0
2013-05-22,5.56,5.56,5.56,5.56,947.0
2013-05-23,5.445,5.445,5.445,5.445,400.0
2013-05-24,5.375,5.375,5.27,5.27,19000.0
2013-05-27,5.27,5.27,5.27,5.27,500.0
2013-05-28,5.28,5.29,5.28,5.29,1500.0
2013-05-29,5.3,5.3,5.3,5.3,470.0
2013-05-30,5.185,5.185,5.185,5.185,0.0
2013-05-31,5.225,5.245,5.19,5.19,14046.0
2013-06-04,5.165,5.165,5.165,5.165,101.0
2013-06-05,5.18,5.18,5.18,5.18,5393.0
2013-06-06,5.07,5.07,5.07,5.07,1354.0
2013-06-07,5.035,5.035,5.035,5.035,3200.0
2013-06-11,4.995,4.995,4.995,4.995,500.0
2013-06-12,4.975,4.985,4.975,4.985,300.0
2013-06-14,5.11,5.16,5.11,5.16,513.0
2013-06-17,5.13,5.225,5.13,5.225,1100.0
2013-06-19,5.255,5.255,5.255,5.255,2507.0
2013-06-20,5.215,5.215,5.14,5.155,6826.0
2013-06-21,5.02,5.1,5.02,5.1,5134.0
2013-06-24,5.065,5.065,5.065,5.065,150.0
2013-06-25,5.065,5.065,5.065,5.065,5300.0
2013-06-26,5.095,5.1,5.095,5.1,27000.0
2013-06-27,5.185,5.21,5.185,5.21,1460.0
2013-06-28,5.215,5.215,5.215,5.215,5000.0
2013-07-01,5.14,5.14,5.11,5.11,299.0
2013-07-02,5.175,5.18,5.14,5.14,1066.0
2013-07-03,5.14,5.14,5.14,5.14,26000.0
2013-07-08,5.215,5.22,5.205,5.22,2647.0
2013-07-09,5.265,5.265,5.265,5.265,31500.0
2013-07-10,5.315,5.315,5.315,5.315,1000.0
2013-07-11,5.355,5.355,5.355,5.355,40000.0
2013-07-12,5.385,5.385,5.355,5.355,1547.0
2013-07-16,5.405,5.405,5.39,5.39,33687.0
2013-07-17,5.385,5.385,5.385,5.385,482.0
2013-07-19,5.39,5.39,5.39,5.39,1565.0
2013-07-22,5.4,5.415,5.4,5.41,1253.0
2013-07-23,5.41,5.41,5.41,5.41,58.0
2013-07-24,5.42,5.43,5.41,5.43,5483.0
2013-07-29,5.53,5.53,5.485,5.52,12839.0
2013-07-30,5.5,5.53,5.495,5.53,14485.0
2013-07-31,5.535,5.58,5.535,5.565,12294.0
2013-08-01,5.51,5.51,5.51,5.51,6800.0
2013-08-02,5.545,5.55,5.545,5.55,4867.0
2013-08-05,5.555,5.56,5.55,5.56,11148.0
2013-08-07,5.46,5.48,5.21,5.46,2907.0
2013-08-09,5.46,5.46,5.445,5.445,2048.0
2013-08-12,5.5,5.5,5.5,5.5,200.0
2013-08-13,5.525,5.565,5.525,5.565,1312.0
2013-08-14,5.57,5.57,5.57,5.57,51.0
2013-08-15,5.6,5.6,5.585,5.585,301.0
2013-08-19,5.57,5.57,5.54,5.54,3254.0
2013-08-20,5.485,5.485,5.485,5.485,515.0
2013-08-21,5.565,5.565,5.565,5.565,350.0
2013-08-22,5.505,5.505,5.505,5.505,3098.0
2013-08-23,5.585,5.585,5.585,5.585,1457.0
2013-08-26,5.645,5.645,5.635,5.635,8200.0
2013-08-27,5.655,5.655,5.65,5.65,800.0
2013-08-30,5.57,5.575,5.57,5.575,11945.0
2013-09-02,5.575,5.65,5.575,5.645,14761.0
2013-09-03,5.68,5.68,5.68,5.68,730.0
2013-09-04,5.68,5.68,5.62,5.62,730.0
2013-09-05,5.63,5.63,5.61,5.61,200.0
2013-09-06,5.62,5.63,5.6,5.63,6806.0
2013-09-09,5.655,5.68,5.655,5.68,72.0
2013-09-10,5.685,5.76,5.685,5.76,150.0
2013-09-11,5.785,5.785,5.735,5.765,20775.0
2013-09-12,5.77,5.77,5.77,5.77,2400.0
2013-09-13,5.77,5.77,5.71,5.71,654.0
2013-09-16,5.75,5.77,5.75,5.76,912.0
2013-09-17,5.75,5.805,5.75,5.805,2406.0
2013-09-18,5.805,5.805,5.805,5.805,2000.0
2013-09-19,5.825,5.85,5.825,5.85,6150.0
2013-09-20,5.855,5.855,5.855,5.855,2967.0
2013-09-23,5.82,5.82,5.82,5.82,5.0
2013-09-24,5.81,5.81,5.78,5.78,2766.0
2013-09-25,5.805,5.825,5.805,5.825,23.0
2013-09-26,5.815,5.85,5.815,5.85,1841.0
2013-09-27,5.86,5.88,5.855,5.855,80.0
2013-09-30,5.84,5.84,5.76,5.76,10.0
2013-10-01,5.745,5.775,5.715,5.75,9429.0
2013-10-02,5.775,5.775,5.775,5.775,5.0
2013-10-03,5.775,5.785,5.775,5.785,5.0
2013-10-04,5.77,5.77,5.745,5.765,2145.0
2013-10-07,5.735,5.735,5.665,5.665,7585.0
2013-10-08,5.66,5.67,5.66,5.67,3005.0
2013-10-09,5.7,5.7,5.69,5.69,4219.0
2013-10-10,5.67,5.695,5.655,5.695,32040.0
2013-10-11,5.77,5.81,5.77,5.8,35335.0
2013-10-14,5.785,5.785,5.785,5.785,120.0
2013-10-15,5.845,5.845,5.845,5.845,0.0
2013-10-16,5.82,5.845,5.81,5.84,1695.0
2013-10-17,5.85,5.895,5.85,5.895,15972.0
2013-10-18,5.93,5.935,5.91,5.93,920.0
2013-10-21,5.945,6.005,5.945,5.98,64980.0
2013-10-22,5.99,6.005,5.98,5.98,5160.0
2013-10-23,6.015,6.015,5.95,5.95,8172.0
2013-10-24,5.95,6.015,5.95,6.015,8249.0
2013-10-25,6.02,6.045,6.015,6.045,9115.0
2013-10-28,6.05,6.125,6.05,6.11,7515.0
2013-10-29,6.14,6.14,6.125,6.13,11132.0
2013-10-30,6.175,6.175,6.125,6.125,13382.0
2013-10-31,6.08,6.09,6.08,6.085,5850.0
2013-11-01,6.07,6.095,6.065,6.065,8770.0
2013-11-04,6.1,6.1,6.065,6.065,157.0
2013-11-05,6.065,6.065,6.065,6.065,0.0
2013-11-06,6.105,6.125,6.105,6.125,4595.0
2013-11-07,6.135,6.145,6.13,6.13,353771.0
2013-11-08,6.13,6.16,6.11,6.13,301273.0
2013-11-11,6.16,6.16,6.115,6.115,13464.0
2013-11-12,6.135,6.135,6.085,6.11,28959.0
2013-11-13,6.065,6.065,5.985,5.985,64971.0
2013-11-14,6.175,6.175,6.08,6.12,12398.0
2013-11-15,6.175,6.18,6.055,6.165,59150.0
2013-11-18,6.12,6.165,6.12,6.145,7430.0
2013-11-19,6.11,6.135,6.105,6.105,11342.0
2013-11-20,6.1,6.115,6.065,6.065,12142.0
2013-11-21,6.065,6.065,6.065,6.065,0.0
2013-11-22,6.13,6.13,6.1,6.1,22996.0
2013-11-25,6.145,6.145,6.135,6.135,11000.0
2013-11-26,6.145,6.145,6.145,6.145,86.0
2013-11-27,6.145,6.175,6.145,6.175,18117.0
2013-11-28,6.175,6.175,6.175,6.175,0.0
2013-11-29,6.175,6.175,6.13,6.13,2811.0
2013-12-02,6.115,6.115,6.1,6.1,9271.0
2013-12-03,6.1,6.1,6.07,6.075,110682.0
2013-12-04,6.02,6.06,6.02,6.06,4722.0
2013-12-05,6.06,6.06,6.06,6.06,0.0
2013-12-06,5.88,5.9,5.88,5.9,4267.0
2013-12-09,5.875,5.88,5.815,5.835,20682.0
2013-12-10,5.89,5.89,5.85,5.85,2365.0
2013-12-11,5.845,5.855,5.825,5.825,7168.0
2013-12-12,5.74,5.74,5.74,5.74,1956.0
2013-12-13,5.765,5.785,5.765,5.785,8803.0
2013-12-16,5.785,5.785,5.785,5.785,1000.0
2013-12-17,5.815,5.815,5.755,5.765,7741.0
2013-12-18,5.79,5.79,5.765,5.765,19226.0
2013-12-19,5.865,5.865,5.855,5.855,7263.0
2013-12-20,5.94,5.965,5.94,5.945,69634.0
2013-12-23,6.025,6.025,5.98,6.015,3429.0
2013-12-24,6.04,6.04,6.03,6.035,90900.0
2013-12-27,6.085,6.085,6.035,6.035,146012.0
2013-12-30,6.065,6.07,6.06,6.065,70655.0
2013-12-31,6.075,6.09,6.075,6.08,170022.0
2014-01-02,6.1,6.1,6.085,6.085,24570.0
2014-01-03,6.105,6.105,6.105,6.105,500.0
2014-01-06,6.105,6.105,6.105,6.105,183.0
2014-01-07,6.1,6.1,6.065,6.065,3726.0
2014-01-08,6.075,6.075,6.055,6.055,2749.0
2014-01-09,6.08,6.08,6.04,6.04,700.0
2014-01-10,6.04,6.04,6.04,6.04,0.0
2014-01-13,6.025,6.025,6.02,6.02,103.0
2014-01-14,6.02,6.02,5.9,5.91,25945.0
2014-01-15,5.97,5.97,5.935,5.935,3480.0
2014-01-16,5.935,5.935,5.935,5.935,0.0
2014-01-17,5.91,5.94,5.91,5.94,43000.0
2014-01-20,5.94,5.94,5.94,5.94,0.0
2014-01-21,5.925,5.94,5.9,5.94,5042.0
2014-01-22,5.99,5.99,5.99,5.99,200.0
2014-01-23,5.99,5.995,5.925,5.925,2400.0
2014-01-24,5.93,5.93,5.895,5.895,9801.0
2014-01-28,5.84,5.84,5.84,5.84,240.0
2014-01-29,5.84,5.84,5.84,5.84,0.0
2014-01-30,5.84,5.84,5.84,5.84,0.0
2014-01-31,5.805,5.805,5.805,5.805,712.0
2014-02-03,5.765,5.78,5.765,5.765,6400.0
2014-02-04,5.69,5.69,5.69,5.69,56.0
2014-02-05,5.615,5.635,5.615,5.635,1350.0
2014-02-06,5.69,5.72,5.69,5.72,1427.0
2014-02-07,5.755,5.755,5.755,5.755,955.0
2014-02-10,5.755,5.755,5.755,5.755,0.0
2014-02-11,5.905,5.905,5.905,5.905,1000.0
2014-02-12,5.97,5.97,5.945,5.945,21700.0
2014-02-13,5.945,5.945,5.945,5.945,0.0
2014-02-14,5.99,5.99,5.99,5.99,755.0
2014-02-17,6.055,6.055,6.03,6.04,6094.0
2014-02-18,6.06,6.06,6.06,6.06,647.0
2014-02-19,6.06,6.06,6.06,6.06,0.0
2014-02-20,6.06,6.08,6.06,6.08,1332.0
2014-02-21,6.11,6.115,6.105,6.105,2193.0
2014-02-24,6.115,6.115,6.11,6.11,23020.0
2014-02-25,6.15,6.16,6.15,6.16,2095.0
2014-02-26,6.16,6.16,6.16,6.16,183.0
2014-02-27,6.175,6.175,6.15,6.15,409.0
2014-02-28,6.125,6.125,6.125,6.125,98.0
2014-03-03,6.125,6.125,6.125,6.125,0.0
2014-03-04,6.125,6.125,6.125,6.125,0.0
2014-03-05,6.165,6.165,6.165,6.165,1000.0
2014-03-06,6.2,6.2,6.2,6.2,2353.0
2014-03-07,6.205,6.205,6.205,6.205,238.0
2014-03-10,6.205,6.205,6.195,6.195,22605.0
2014-03-11,6.195,6.205,6.195,6.205,4332.0
2014-03-12,6.185,6.185,6.17,6.175,7245.0
2014-03-13,6.205,6.205,6.205,6.205,1440.0
2014-03-14,6.145,6.145,6.135,6.135,2256.0
2014-03-17,6.11,6.135,6.11,6.135,1986.0
2014-03-18,6.135,6.135,6.135,6.135,0.0
2014-03-19,6.135,6.135,6.135,6.135,0.0
2014-03-20,6.135,6.135,6.135,6.135,0.0
2014-03-21,6.15,6.15,6.15,6.15,23225.0
2014-03-24,6.185,6.185,6.185,6.185,5300.0
2014-03-25,6.2,6.2,6.17,6.195,21192.0
2014-03-26,6.26,6.26,6.22,6.24,7791.0
2014-03-27,6.21,6.245,6.205,6.245,3132.0
2014-03-28,6.245,6.26,6.245,6.26,1250.0
2014-03-31,6.32,6.32,6.32,6.32,385.0
2014-04-01,6.32,6.32,6.27,6.27,4236.0
2014-04-02,6.3,6.3,6.295,6.295,394.0
2014-04-03,6.29,6.3,6.29,6.3,2733.0
2014-04-04,6.27,6.3,6.27,6.3,269.0
2014-04-07,6.24,6.24,6.24,6.24,0.0
2014-04-08,6.29,6.29,6.29,6.29,50000.0
2014-04-09,6.34,6.345,6.34,6.345,540.0
2014-04-10,6.335,6.385,6.335,6.36,18778.0
2014-04-11,6.315,6.315,6.315,6.315,1000.0
2014-04-14,6.295,6.295,6.23,6.23,1950.0
2014-04-15,6.23,6.23,6.23,6.23,0.0
2014-04-16,6.23,6.23,6.23,6.23,0.0
2014-04-17,6.3,6.335,6.3,6.315,114591.0
2014-04-22,6.355,6.375,6.355,6.375,4665.0
2014-04-23,6.375,6.375,6.375,6.375,0.0
2014-04-24,6.43,6.435,6.43,6.43,4281.0
2014-04-28,6.455,6.455,6.455,6.455,21600.0
2014-04-29,6.485,6.485,6.43,6.43,3748.0
2014-04-30,6.39,6.395,6.39,6.39,9855.0
2014-05-01,6.345,6.345,6.335,6.335,4650.0
2014-05-02,6.345,6.345,6.345,6.345,1001.0
2014-05-05,6.345,6.345,6.345,6.345,0.0
2014-05-06,6.375,6.375,6.345,6.36,19854.0
2014-05-07,6.36,6.36,6.36,6.36,0.0
2014-05-08,6.345,6.345,6.345,6.345,200.0
2014-05-09,6.345,6.345,6.345,6.345,54.0
2014-05-12,6.345,6.345,6.345,6.345,0.0
2014-05-13,6.38,6.38,6.38,6.38,1000.0
2014-05-14,6.425,6.425,6.425,6.425,660.0
2014-05-15,6.425,6.425,6.425,6.425,0.0
2014-05-16,6.395,6.4,6.385,6.39,10000.0
2014-05-19,6.335,6.335,6.32,6.335,4101.0
2014-05-20,6.335,6.335,6.335,6.335,2300.0
2014-05-21,6.295,6.32,6.295,6.32,22375.0
2014-05-22,6.33,6.405,6.33,6.405,2444.0
2014-05-23,6.405,6.405,6.405,6.405,0.0
2014-05-26,6.445,6.465,6.44,6.44,11549.0
2014-05-27,6.47,6.47,6.47,6.47,1000.0
2014-05-28,6.49,6.49,6.49,6.49,1000.0
2014-05-29,6.475,6.475,6.475,6.475,1000.0
2014-05-30,6.475,6.475,6.475,6.475,0.0
2014-06-02,6.465,6.465,6.465,6.465,195.0
2014-06-03,6.485,6.485,6.485,6.485,260.0
2014-06-04,6.45,6.45,6.435,6.435,1500.0
2014-06-05,6.39,6.39,6.39,6.39,300.0
2014-06-06,6.39,6.39,6.39,6.39,0.0
2014-06-10,6.54,6.54,6.51,6.51,545.0
2014-06-11,6.495,6.495,6.495,6.495,1130.0
2014-06-12,6.465,6.465,6.455,6.455,1781.0
2014-06-13,6.425,6.425,6.425,6.425,1750.0
2014-06-16,6.445,6.445,6.435,6.435,7707.0
2014-06-17,6.435,6.435,6.435,6.435,0.0
2014-06-18,6.41,6.41,6.41,6.41,2930.0
2014-06-19,6.455,6.455,6.455,6.455,103.0
2014-06-20,6.455,6.455,6.455,6.455,0.0
2014-06-23,6.475,6.475,6.475,6.475,5411.0
2014-06-24,6.445,6.445,6.445,6.445,1553.0
2014-06-25,6.385,6.385,6.385,6.385,9400.0
2014-06-26,6.435,6.455,6.435,6.455,4322.0
2014-06-27,6.43,6.43,6.43,6.43,190.0
2014-06-30,6.395,6.4,6.39,6.39,2616.0
2014-07-01,6.38,6.38,6.38,6.38,1952.0
2014-07-02,6.38,6.38,6.38,6.38,177.0
2014-07-03,6.465,6.465,6.465,6.465,1500.0
2014-07-04,6.505,6.53,6.505,6.515,15990.0
2014-07-07,6.525,6.525,6.5,6.5,21479.0
2014-07-08,6.47,6.47,6.47,6.47,1750.0
2014-07-09,6.43,6.43,6.405,6.405,43883.0
2014-07-10,6.405,6.42,6.405,6.42,6994.0
2014-07-11,6.445,6.465,6.445,6.465,1600.0
2014-07-14,6.465,6.465,6.465,6.465,0.0
2014-07-15,6.465,6.465,6.44,6.44,653.0
2014-07-16,6.43,6.43,6.43,6.43,90.0
2014-07-17,6.475,6.475,6.475,6.475,734.0
2014-07-18,6.42,6.42,6.42,6.42,1000.0
2014-07-21,6.42,6.42,6.42,6.42,0.0
2014-07-22,6.465,6.47,6.465,6.47,301.0
2014-07-23,6.51,6.53,6.495,6.53,7355.0
2014-07-24,6.51,6.51,6.51,6.51,4055.0
2014-07-25,6.535,6.545,6.535,6.545,13220.0
2014-07-28,6.53,6.53,6.53,6.53,2850.0
2014-07-29,6.53,6.53,6.53,6.53,800.0
2014-07-30,6.575,6.58,6.575,6.58,2598.0
2014-07-31,6.58,6.58,6.58,6.58,0.0
2014-08-01,6.555,6.555,6.54,6.54,1150.0
2014-08-04,6.51,6.51,6.49,6.49,2867.0
2014-08-05,6.495,6.495,6.47,6.485,4699.0
2014-08-06,6.44,6.44,6.43,6.43,2449.0
2014-08-07,6.43,6.43,6.43,6.43,0.0
2014-08-08,6.38,6.39,6.325,6.325,19204.0
2014-08-11,6.4,6.4,6.355,6.355,4149.0
2014-08-12,6.385,6.385,6.385,6.385,58.0
2014-08-13,6.43,6.43,6.41,6.41,2609.0
2014-08-14,6.465,6.465,6.465,6.465,1300.0
2014-08-15,6.465,6.47,6.465,6.47,491.0
2014-08-18,6.44,6.44,6.44,6.44,58.0
2014-08-19,6.525,6.535,6.525,6.535,462.0
2014-08-20,6.565,6.575,6.555,6.575,15095.0
2014-08-21,6.59,6.59,6.59,6.59,5000.0
2014-08-22,6.6,6.62,6.6,6.62,10373.0
2014-08-25,6.59,6.59,6.59,6.59,5000.0
2014-08-26,6.59,6.61,6.59,6.61,8585.0
2014-08-27,6.655,6.655,6.655,6.655,12800.0
2014-08-28,6.655,6.655,6.655,6.655,0.0
2014-08-29,6.665,6.665,6.635,6.635,8800.0
2014-09-01,6.635,6.635,6.635,6.635,0.0
2014-09-02,6.615,6.66,6.615,6.66,3384.0
2014-09-03,6.66,6.66,6.66,6.66,0.0
2014-09-04,6.695,6.695,6.655,6.665,8038.0
2014-09-05,6.665,6.67,6.64,6.64,9387.0
2014-09-08,6.64,6.64,6.64,6.64,0.0
2014-09-09,6.63,6.64,6.63,6.635,196000.0
2014-09-10,6.625,6.635,6.625,6.635,14335.0
2014-09-11,6.635,6.635,6.625,6.625,28604.0
2014-09-12,6.595,6.595,6.555,6.555,26500.0
2014-09-15,6.515,6.515,6.5,6.5,15822.0
2014-09-16,6.47,6.47,6.45,6.455,2527.0
2014-09-17,6.425,6.425,6.34,6.34,15722.0
2014-09-18,6.38,6.38,6.38,6.38,45.0
2014-09-19,6.415,6.415,6.4,6.4,1335.0
2014-09-22,6.4,6.4,6.325,6.325,1969.0
2014-09-23,6.325,6.325,6.325,6.325,0.0
2014-09-24,6.345,6.345,6.285,6.285,3608.0
2014-09-25,6.285,6.285,6.285,6.285,0.0
2014-09-26,6.245,6.245,6.245,6.245,120.0
2014-09-29,6.215,6.215,6.185,6.185,1191.0
2014-09-30,6.2,6.21,6.2,6.21,3362.0
2014-10-01,6.3,6.3,6.3,6.3,9000.0
2014-10-02,6.3,6.3,6.3,6.3,0.0
2014-10-03,6.26,6.335,6.26,6.33,155057.0
2014-10-06,6.33,6.33,6.33,6.33,0.0
2014-10-07,6.33,6.33,6.195,6.245,4717.0
2014-10-08,6.21,6.21,6.21,6.21,3318.0
2014-10-09,6.295,6.33,6.295,6.325,241902.0
2014-10-10,6.21,6.24,6.21,6.24,37866.0
2014-10-13,6.125,6.125,6.125,6.125,3101.0
2014-10-14,6.135,6.135,6.135,6.135,115.0
2014-10-15,6.23,6.23,6.19,6.2,14215.0
2014-10-16,6.145,6.25,6.145,6.25,18901.0
2014-10-17,6.33,6.33,6.325,6.325,13500.0
2014-10-20,6.385,6.385,6.38,6.38,4816.0
2014-10-21,6.405,6.41,6.38,6.38,73430.0
2014-10-22,6.38,6.38,6.38,6.38,0.0
2014-10-23,6.455,6.455,6.455,6.455,1000.0
2014-10-24,6.525,6.525,6.515,6.515,5993.0
2014-10-27,6.59,6.59,6.59,6.59,867.0
2014-10-28,6.575,6.575,6.565,6.565,128940.0
2014-10-29,6.555,6.555,6.54,6.54,38276.0
2014-10-30,6.59,6.59,6.585,6.585,10850.0
2014-10-31,6.65,6.65,6.625,6.63,24192.0
2014-11-03,6.63,6.63,6.63,6.63,0.0
2014-11-04,6.665,6.665,6.665,6.665,200.0
2014-11-05,6.665,6.665,6.665,6.665,0.0
2014-11-06,6.65,6.65,6.64,6.64,666.0
2014-11-07,6.64,6.64,6.64,6.64,0.0
2014-11-10,6.67,6.67,6.64,6.64,1080.0
2014-11-11,6.64,6.64,6.64,6.64,0.0
2014-11-12,6.635,6.635,6.61,6.61,4410.0
2014-11-13,6.59,6.59,6.59,6.59,400.0
2014-11-14,6.59,6.59,6.59,6.59,0.0
2014-11-17,6.58,6.58,6.58,6.58,450.0
2014-11-18,6.565,6.565,6.515,6.515,1910.0
2014-11-19,6.515,6.515,6.515,6.515,0.0
2014-11-20,6.515,6.515,6.515,6.515,0.0
2014-11-21,6.515,6.515,6.515,6.515,0.0
2014-11-24,6.515,6.515,6.515,6.515,0.0
2014-11-25,6.485,6.485,6.47,6.475,2609.0
2014-11-26,6.475,6.475,6.475,6.475,0.0
2014-11-27,6.475,6.475,6.475,6.475,0.0
2014-11-28,6.575,6.575,6.525,6.525,1400.0
2014-12-01,6.495,6.495,6.495,6.495,727.0
2014-12-02,6.475,6.51,6.475,6.51,1439.0
2014-12-03,6.485,6.54,6.485,6.535,12928.0
2014-12-04,6.58,6.595,6.58,6.595,5103.0
2014-12-05,6.595,6.595,6.595,6.595,0.0
2014-12-08,6.595,6.65,6.595,6.65,28520.0
2014-12-09,6.6,6.6,6.6,6.6,8500.0
2014-12-10,6.495,6.495,6.495,6.495,2000.0
2014-12-11,6.43,6.47,6.43,6.44,93976.0
2014-12-12,6.44,6.44,6.44,6.44,0.0
2014-12-15,6.44,6.44,6.44,6.44,0.0
2014-12-16,6.38,6.38,6.38,6.38,174.0
2014-12-17,6.375,6.375,6.375,6.375,1000.0
2014-12-18,6.405,6.405,6.4,6.4,1378.0
2014-12-19,6.495,6.57,6.475,6.57,33512.0
2014-12-22,6.635,6.635,6.635,6.635,64.0
2014-12-23,6.63,6.63,6.63,6.63,8641.0
2014-12-24,6.63,6.63,6.63,6.63,0.0
2014-12-29,6.67,6.7,6.655,6.7,16813.0
2014-12-30,6.74,6.74,6.74,6.74,1300.0
2014-12-31,6.675,6.675,6.675,6.675,21000.0
2015-01-02,6.745,6.76,6.74,6.76,100000.0
2015-01-05,6.775,6.815,6.75,6.76,143331.0
2015-01-06,6.76,6.76,6.76,6.76,0.0
2015-01-07,6.71,6.71,6.71,6.71,175.0
2015-01-08,6.72,6.73,6.72,6.73,27436.0
2015-01-09,6.79,6.79,6.79,6.79,261.0
2015-01-12,6.79,6.79,6.79,6.79,0.0
2015-01-13,6.79,6.79,6.79,6.79,0.0
2015-01-14,6.73,6.73,6.73,6.73,1000.0
2015-01-15,6.615,6.635,6.6,6.635,229661.0
2015-01-16,6.595,6.625,6.58,6.6,30817.0
2015-01-19,6.665,6.68,6.63,6.63,18476.0
2015-01-20,6.63,6.63,6.63,6.63,3709.0
2015-01-21,6.745,6.745,6.745,6.745,11.0
2015-01-22,6.79,6.8,6.79,6.8,260.0
2015-01-23,6.87,6.87,6.87,6.87,1500.0
2015-01-27,6.9,6.93,6.9,6.93,92809.0
2015-01-28,6.905,6.965,6.905,6.965,4630.0
2015-01-29,7.0,7.005,6.975,7.005,7746.0
2015-01-30,7.02,7.07,7.02,7.06,19189.0
2015-02-02,7.05,7.05,7.05,7.05,462.0
2015-02-03,7.095,7.15,7.095,7.15,2352.0
2015-02-04,7.25,7.255,7.215,7.255,24997.0
2015-02-05,7.335,7.335,7.335,7.335,2400.0
2015-02-06,7.37,7.37,7.37,7.37,489.0
2015-02-09,7.35,7.35,7.35,7.35,3000.0
2015-02-10,7.345,7.345,7.335,7.34,2600.0
2015-02-11,7.34,7.34,7.34,7.34,0.0
2015-02-12,7.34,7.34,7.34,7.34,0.0
2015-02-13,7.44,7.44,7.44,7.44,500.0
2015-02-16,7.44,7.5,7.415,7.495,49886.0
2015-02-17,7.495,7.495,7.495,7.495,0.0
2015-02-18,7.495,7.495,7.495,7.495,0.0
2015-02-19,7.475,7.475,7.475,7.475,1190.0
2015-02-20,7.45,7.45,7.45,7.45,320.0
2015-02-23,7.45,7.45,7.45,7.45,0.0
2015-02-24,7.45,7.45,7.45,7.45,0.0
2015-02-25,7.51,7.555,7.51,7.53,6415.0
2015-02-26,7.495,7.495,7.495,7.495,394.0
2015-02-27,7.505,7.545,7.505,7.545,12400.0
2015-03-02,7.64,7.64,7.64,7.64,400.0
2015-03-03,7.665,7.665,7.665,7.665,900.0
2015-03-04,7.545,7.545,7.545,7.545,500.0
2015-03-05,7.535,7.535,7.535,7.535,439.0
2015-03-06,7.535,7.535,7.535,7.535,0.0
2015-03-09,7.535,7.535,7.535,7.535,0.0
2015-03-10,7.5,7.5,7.495,7.495,5200.0
2015-03-11,7.445,7.495,7.44,7.495,4669.0
2015-03-12,7.505,7.605,7.505,7.605,1307.0
2015-03-13,7.605,7.605,7.605,7.605,0.0
2015-03-16,7.605,7.605,7.605,7.605,0.0
2015-03-17,7.64,7.64,7.64,7.64,237.0
2015-03-18,7.64,7.64,7.64,7.64,0.0
2015-03-19,7.755,7.81,7.755,7.81,3700.0
2015-03-20,7.81,7.81,7.81,7.81,3800.0
2015-03-23,7.865,7.875,7.835,7.865,1077.0
2015-03-24,7.865,7.865,7.865,7.865,0.0
2015-03-25,7.84,7.84,7.84,7.84,640.0
2015-03-26,7.82,7.82,7.82,7.82,0.0
2015-03-27,7.82,7.82,7.82,7.82,0.0
2015-03-30,7.725,7.725,7.68,7.68,3037.0
2015-03-31,7.68,7.68,7.68,7.68,96.0
2015-04-01,7.69,7.69,7.66,7.665,9159.0
2015-04-02,7.665,7.665,7.665,7.665,0.0
2015-04-07,7.855,7.855,7.825,7.825,2225.0
2015-04-08,7.825,7.825,7.825,7.825,0.0
2015-04-09,7.81,7.82,7.81,7.82,1685.0
2015-04-10,7.785,7.815,7.785,7.785,18597.0
2015-04-13,7.865,7.865,7.85,7.85,824.0
2015-04-14,7.805,7.805,7.805,7.805,6380.0
2015-04-15,7.78,7.78,7.71,7.71,1852.0
2015-04-16,7.71,7.71,7.71,7.71,0.0
2015-04-17,7.74,7.74,7.67,7.67,7672.0
2015-04-20,7.605,7.625,7.59,7.625,28149.0
2015-04-21,7.655,7.655,7.655,7.655,155.0
2015-04-22,7.68,7.68,7.585,7.585,5078.0
2015-04-23,7.585,7.585,7.585,7.585,0.0
2015-04-24,7.64,7.64,7.64,7.64,93.0
2015-04-27,7.68,7.68,7.68,7.68,98.0
2015-04-28,7.69,7.69,7.69,7.69,153.0
2015-04-29,7.655,7.655,7.495,7.495,6791.0
2015-04-30,7.3,7.32,7.3,7.32,6100.0
2015-05-01,7.375,7.375,7.35,7.375,25000.0
2015-05-04,7.405,7.405,7.255,7.26,17662.0
2015-05-05,7.41,7.41,7.325,7.325,754.0
2015-05-06,7.135,7.135,7.125,7.125,4333.0
2015-05-07,6.97,7.05,6.97,7.03,252609.0
2015-05-08,7.135,7.145,7.1,7.1,12084.0
2015-05-11,7.105,7.105,6.945,6.945,5117.0
2015-05-12,7.05,7.065,7.02,7.065,17164.0
2015-05-13,7.065,7.165,7.065,7.165,1259.0
2015-05-14,7.15,7.15,7.13,7.13,404.0
2015-05-15,7.13,7.13,7.13,7.13,0.0
2015-05-18,7.105,7.115,7.105,7.115,1470.0
2015-05-19,7.07,7.07,7.07,7.07,99.0
2015-05-20,7.02,7.02,6.975,6.975,10361.0
2015-05-21,7.035,7.05,7.025,7.05,111940.0
2015-05-22,7.055,7.055,7.055,7.055,2100.0
2015-05-25,7.055,7.07,7.055,7.07,1096.0
2015-05-26,7.12,7.16,7.12,7.16,595.0
2015-05-27,7.135,7.16,7.135,7.16,2600.0
2015-05-28,7.15,7.15,7.095,7.13,5616.0
2015-05-29,7.2,7.25,7.2,7.24,3197.0
2015-06-01,7.21,7.21,7.21,7.21,49.0
2015-06-02,7.115,7.115,7.09,7.1,1042.0
2015-06-03,6.975,7.0,6.935,6.935,204998.0
2015-06-04,6.88,6.925,6.865,6.865,10097.0
2015-06-05,6.865,6.865,6.775,6.775,34044.0
2015-06-09,6.845,6.845,6.845,6.845,400.0
2015-06-10,6.75,6.75,6.745,6.745,2580.0
2015-06-11,6.745,6.745,6.745,6.745,0.0
2015-06-12,6.745,6.745,6.745,6.745,0.0
2015-06-15,6.83,6.88,6.83,6.88,2970.0
2015-06-16,6.965,7.02,6.955,6.975,23078.0
2015-06-17,7.105,7.115,7.105,7.115,5100.0
2015-06-18,7.035,7.035,7.005,7.005,2688.0
2015-06-19,7.075,7.075,7.075,7.075,15465.0
2015-06-22,7.075,7.075,7.075,7.075,0.0
2015-06-23,7.225,7.245,7.225,7.225,8128.0
2015-06-24,7.225,7.225,7.225,7.225,0.0
2015-06-25,7.215,7.255,7.215,7.255,2423.0
2015-06-26,7.145,7.155,7.145,7.15,2239.0
2015-06-29,7.02,7.02,7.02,7.02,2693.0
2015-06-30,6.96,7.02,6.96,7.02,2150.0
2015-07-01,7.12,7.12,7.12,7.12,0.0
2015-07-02,7.185,7.25,7.185,7.25,11604.0
2015-07-03,7.18,7.18,7.18,7.18,4000.0
2015-07-06,7.18,7.18,7.18,7.18,0.0
2015-07-07,7.18,7.18,7.18,7.18,0.0
2015-07-08,7.135,7.135,7.115,7.115,431.0
2015-07-09,7.06,7.06,7.06,7.06,422.0
2015-07-10,7.12,7.125,7.105,7.105,56525.0
2015-07-13,7.125,7.15,7.125,7.15,46200.0
2015-07-14,7.17,7.17,7.17,7.17,3266.0
2015-07-15,7.25,7.25,7.25,7.25,1000.0
2015-07-16,7.3,7.325,7.3,7.325,7856.0
2015-07-17,7.3,7.32,7.3,7.32,4451.0
2015-07-20,7.32,7.32,7.32,7.32,0.0
2015-07-21,7.39,7.395,7.38,7.395,14070.0
2015-07-22,7.31,7.325,7.31,7.325,913.0
2015-07-23,7.27,7.27,7.27,7.27,1660.0
2015-07-24,7.24,7.245,7.235,7.235,3169.0
2015-07-27,7.21,7.21,7.21,7.21,167.0
2015-07-28,7.23,7.23,7.23,7.23,8640.0
2015-07-29,7.31,7.31,7.31,7.31,800.0
2015-07-30,7.3,7.33,7.3,7.33,22070.0
2015-07-31,7.36,7.36,7.36,7.36,1880.0
2015-08-03,7.36,7.36,7.36,7.36,325.0
2015-08-04,7.405,7.405,7.405,7.405,2526.0
2015-08-05,7.405,7.405,7.29,7.29,652.0
2015-08-06,7.205,7.205,7.145,7.145,671.0
2015-08-07,7.025,7.025,6.97,6.97,4804.0
2015-08-10,6.97,7.015,6.97,7.015,1886.0
2015-08-11,7.015,7.015,7.015,7.015,0.0
2015-08-12,7.015,7.015,7.015,7.015,0.0
2015-08-13,6.88,6.88,6.88,6.88,5000.0
2015-08-14,6.82,6.82,6.82,6.82,1000.0
2015-08-17,6.835,6.88,6.835,6.88,2039.0
2015-08-18,6.88,6.88,6.88,6.88,877.0
2015-08-19,6.895,6.895,6.885,6.885,2249.0
2015-08-20,6.825,6.825,6.805,6.805,1373.0
2015-08-21,6.6,6.62,6.565,6.62,11500.0
2015-08-24,6.44,6.44,6.345,6.345,58108.0
2015-08-25,6.16,6.565,6.16,6.53,29604.0
2015-08-26,6.53,6.53,6.53,6.53,0.0
2015-08-27,6.715,6.72,6.695,6.695,13800.0
2015-08-28,6.635,6.665,6.635,6.665,937.0
2015-08-31,6.605,6.605,6.575,6.575,1410.0
2015-09-01,6.515,6.515,6.42,6.42,12005.0
2015-09-02,6.335,6.45,6.335,6.43,2935.0
2015-09-03,6.385,6.39,6.365,6.365,3580.0
2015-09-04,6.4,6.4,6.3,6.325,4282.0
2015-09-07,6.355,6.355,6.285,6.305,8090.0
2015-09-08,6.39,6.39,6.365,6.365,5882.0
2015-09-09,6.6,6.66,6.58,6.66,9343.0
2015-09-10,6.515,6.54,6.515,6.53,12200.0
2015-09-11,6.47,6.5,6.47,6.485,2105.0
2015-09-14,6.575,6.575,6.575,6.575,900.0
2015-09-15,6.575,6.575,6.415,6.415,1740.0
2015-09-16,6.415,6.415,6.415,6.415,0.0
2015-09-17,6.625,6.625,6.57,6.57,1046.0
2015-09-18,6.57,6.57,6.57,6.57,0.0
2015-09-21,6.505,6.505,6.485,6.485,1006.0
2015-09-22,6.485,6.485,6.485,6.485,0.0
2015-09-23,6.355,6.36,6.345,6.345,5100.0
2015-09-24,6.375,6.375,6.375,6.375,184.0
2015-09-25,6.345,6.365,6.345,6.365,2094.0
2015-09-28,6.425,6.44,6.425,6.44,2561.0
2015-09-29,6.325,6.325,6.225,6.225,12706.0
2015-09-30,6.285,6.365,6.285,6.335,5331.0
2015-10-01,6.335,6.335,6.335,6.335,0.0
2015-10-02,6.47,6.47,6.425,6.425,6000.0
2015-10-05,6.45,6.45,6.45,6.45,700.0
2015-10-06,6.505,6.55,6.49,6.49,52433.0
2015-10-07,6.55,6.55,6.44,6.52,1100.0
2015-10-08,6.565,6.565,6.565,6.565,5000.0
2015-10-09,6.6,6.635,6.595,6.635,5105.0
2015-10-12,6.6,6.62,6.595,6.62,9228.0
2015-10-13,6.57,6.57,6.57,6.57,1833.0
2015-10-14,6.515,6.515,6.515,6.515,17500.0
2015-10-15,6.59,6.59,6.58,6.58,1369.0
2015-10-16,6.74,6.74,6.74,6.74,185.0
2015-10-19,6.735,6.735,6.72,6.72,3812.0
2015-10-20,6.695,6.695,6.695,6.695,991.0
2015-10-21,6.695,6.695,6.695,6.695,0.0
2015-10-22,6.69,6.69,6.685,6.685,2283.0
2015-10-23,6.84,6.85,6.84,6.85,3247.0
2015-10-26,6.9,6.9,6.85,6.855,4736.0
2015-10-27,6.855,6.855,6.855,6.855,100.0
2015-10-28,6.82,6.82,6.82,6.82,4330.0
2015-10-29,6.805,6.805,6.79,6.79,2182.0
2015-10-30,6.65,6.695,6.65,6.695,6502.0
2015-11-02,6.65,6.65,6.545,6.545,4597.0
2015-11-03,6.545,6.545,6.545,6.545,0.0
2015-11-04,6.69,6.69,6.68,6.68,1488.0
2015-11-05,6.635,6.635,6.545,6.59,150164.0
2015-11-06,6.65,6.65,6.575,6.635,56000.0
2015-11-09,6.62,6.62,6.55,6.575,103650.0
2015-11-10,6.46,6.46,6.46,6.46,171.0
2015-11-11,6.575,6.575,6.575,6.575,4500.0
2015-11-12,6.595,6.675,6.595,6.675,6410.0
2015-11-13,6.545,6.595,6.545,6.595,3015.0
2015-11-16,6.53,6.53,6.53,6.53,3307.0
2015-11-17,6.545,6.575,6.545,6.55,5813.0
2015-11-18,6.63,6.715,6.63,6.705,6557.0
2015-11-19,6.755,6.85,6.755,6.85,3958.0
2015-11-20,6.85,6.895,6.85,6.89,13600.0
2015-11-23,6.855,6.93,6.855,6.93,10580.0
2015-11-24,6.915,6.92,6.895,6.895,55536.0
2015-11-25,6.855,6.855,6.855,6.855,133.0
2015-11-26,6.89,6.89,6.89,6.89,158.0
2015-11-27,6.89,6.89,6.89,6.89,0.0
2015-11-30,6.89,6.89,6.89,6.89,0.0
2015-12-01,6.95,6.95,6.95,6.95,500.0
2015-12-02,6.95,6.985,6.95,6.985,2761.0
2015-12-03,6.985,6.985,6.985,6.985,0.0
2015-12-04,6.835,6.855,6.83,6.84,4167.0
2015-12-07,6.985,6.985,6.915,6.92,5914.0
2015-12-08,6.825,6.835,6.825,6.835,100.0
2015-12-09,6.855,6.855,6.795,6.795,5549.0
2015-12-10,6.675,6.695,6.635,6.635,2795.0
2015-12-11,6.68,6.725,6.68,6.705,9656.0
2015-12-14,6.605,6.605,6.55,6.59,22571.0
2015-12-15,6.58,6.58,6.515,6.515,697.0
2015-12-16,6.605,6.605,6.605,6.605,450.0
2015-12-17,6.765,6.775,6.755,6.77,11000.0
2015-12-18,6.705,6.705,6.68,6.68,2586.0
2015-12-21,6.74,6.78,6.735,6.78,22698.0
2015-12-22,6.82,6.82,6.75,6.775,6736.0
2015-12-23,6.84,6.84,6.84,6.84,9249.0
2015-12-24,6.895,6.895,6.89,6.89,2177.0
2015-12-29,6.955,7.0,6.955,6.985,49005.0
2015-12-30,7.065,7.105,7.065,7.105,243007.0
2015-12-31,7.095,7.095,7.075,7.075,1255.0
2016-01-04,7.08,7.18,6.92,7.15,21136.0
2016-01-05,7.15,7.15,7.15,7.15,0.0
2016-01-06,7.15,7.15,7.15,7.15,0.0
2016-01-07,6.72,6.72,6.71,6.71,1420.0
2016-01-08,6.625,6.66,6.625,6.645,4485.0
2016-01-11,6.55,6.55,6.485,6.55,6644.0
2016-01-12,6.575,6.575,6.565,6.565,20000.0
2016-01-13,6.635,6.71,6.625,6.695,9526.0
2016-01-14,6.55,6.575,6.55,6.555,3256.0
2016-01-15,6.66,6.66,6.54,6.54,15081.0
2016-01-18,6.39,6.44,6.39,6.44,3535.0
2016-01-19,6.435,6.435,6.435,6.435,2500.0
2016-01-20,6.44,6.44,6.37,6.37,1970.0
2016-01-21,6.365,6.365,6.36,6.36,1000.0
2016-01-22,6.335,6.385,6.335,6.35,3618.0
2016-01-25,6.35,6.35,6.35,6.35,0.0
2016-01-27,6.505,6.51,6.505,6.51,976.0
2016-01-28,6.405,6.405,6.405,6.405,1000.0
2016-01-29,6.48,6.48,6.48,6.48,7000.0
2016-02-01,6.48,6.48,6.48,6.48,0.0
2016-02-02,6.555,6.555,6.53,6.53,4567.0
2016-02-03,6.39,6.39,6.325,6.325,5600.0
2016-02-04,6.435,6.435,6.435,6.435,12000.0
2016-02-05,6.385,6.385,6.365,6.365,3037.0
2016-02-08,6.32,6.32,6.32,6.32,1190.0
2016-02-09,6.315,6.315,6.075,6.075,3725.0
2016-02-10,6.165,6.165,5.94,5.955,9548.0
2016-02-11,6.025,6.025,6.025,6.025,550.0
2016-02-12,6.03,6.03,6.03,6.03,325.0
2016-02-15,6.1,6.1,6.01,6.03,106395.0
2016-02-16,6.03,6.03,6.03,6.03,0.0
2016-02-17,6.22,6.245,6.22,6.225,4225.0
2016-02-18,6.225,6.32,6.225,6.32,34150.0
2016-02-19,6.3,6.3,6.245,6.245,22506.0
2016-02-22,6.255,6.315,6.255,6.315,802.0
2016-02-23,6.345,6.345,6.3,6.3,17187.0
2016-02-24,6.3,6.3,6.3,6.3,0.0
2016-02-25,6.3,6.3,6.3,6.3,0.0
2016-02-26,6.3,6.3,6.3,6.3,0.0
2016-02-29,6.15,6.15,6.13,6.13,1780.0
2016-03-01,6.13,6.13,6.13,6.13,0.0
2016-03-02,6.345,6.445,6.345,6.42,11250.0
2016-03-03,6.415,6.525,6.415,6.515,62298.0
2016-03-04,6.58,6.605,6.58,6.605,15570.0
2016-03-07,6.635,6.7,6.635,6.685,41843.0
2016-03-08,6.695,6.695,6.655,6.655,1750.0
2016-03-09,6.605,6.68,6.605,6.675,19948.0
2016-03-10,6.71,6.725,6.71,6.725,522.0
2016-03-11,6.675,6.75,6.675,6.73,9383.0
2016-03-14,6.775,6.775,6.775,6.775,4700.0
2016-03-15,6.765,6.765,6.67,6.67,2640.0
2016-03-16,6.695,6.695,6.695,6.695,856.0
2016-03-17,6.805,6.825,6.795,6.8,4490.0
2016-03-18,6.825,6.825,6.825,6.825,3700.0
2016-03-21,6.825,6.825,6.825,6.825,0.0
2016-03-22,6.725,6.725,6.725,6.725,2740.0
2016-03-23,6.675,6.685,6.675,6.685,40310.0
2016-03-24,6.53,6.53,6.49,6.49,2048.0
2016-03-29,6.385,6.415,6.335,6.335,11236.0
2016-03-30,6.435,6.445,6.32,6.32,2080.0
2016-03-31,6.445,6.455,6.445,6.455,3967.0
2016-04-01,6.32,6.34,6.3,6.3,48450.0
2016-04-04,6.365,6.365,6.36,6.36,8018.0
2016-04-05,6.295,6.295,6.215,6.215,11100.0
2016-04-06,6.19,6.19,6.19,6.19,2000.0
2016-04-07,6.22,6.27,6.22,6.245,1388.0
2016-04-08,6.12,6.205,6.12,6.15,1825.0
2016-04-11,6.15,6.15,6.15,6.15,0.0
2016-04-12,6.215,6.22,6.215,6.22,6971.0
2016-04-13,6.345,6.37,6.345,6.35,9688.0
2016-04-14,6.35,6.35,6.35,6.35,0.0
2016-04-15,6.35,6.35,6.35,6.35,0.0
2016-04-18,6.465,6.48,6.465,6.47,18750.0
2016-04-19,6.47,6.47,6.47,6.47,0.0
2016-04-20,6.56,6.56,6.485,6.525,12296.0
2016-04-21,6.61,6.61,6.61,6.61,2000.0
2016-04-22,6.63,6.63,6.63,6.63,4200.0
2016-04-26,6.625,6.625,6.625,6.625,9249.0
2016-04-27,6.66,6.66,6.51,6.51,5500.0
2016-04-28,6.53,6.54,6.53,6.54,1510.0
2016-04-29,6.54,6.565,6.54,6.565,8300.0
2016-05-02,6.47,6.47,6.365,6.365,3200.0
2016-05-03,6.51,6.63,6.51,6.63,945114.0
2016-05-04,6.61,6.61,6.575,6.59,11731.0
2016-05-05,6.66,6.66,6.62,6.62,1667.0
2016-05-06,6.605,6.605,6.605,6.605,1845.0
2016-05-09,6.605,6.7,6.605,6.695,14139.0
2016-05-10,6.725,6.725,6.725,6.725,500.0
2016-05-11,6.875,6.875,6.84,6.84,10296.0
2016-05-12,6.77,6.795,6.765,6.775,20534.0
2016-05-13,6.745,6.745,6.745,6.745,2080.0
2016-05-16,6.765,6.765,6.765,6.765,550.0
2016-05-17,6.82,6.835,6.82,6.825,8783.0
2016-05-18,6.845,6.845,6.8,6.8,1457.0
2016-05-19,6.815,6.82,6.805,6.805,10289.0
2016-05-20,6.82,6.825,6.82,6.82,2714.0
2016-05-23,6.805,6.815,6.805,6.815,5217.0
2016-05-24,6.78,6.78,6.78,6.78,423.0
2016-05-25,6.835,6.895,6.835,6.885,4368.0
2016-05-26,6.92,6.92,6.885,6.895,7731.0
2016-05-27,6.96,6.96,6.96,6.96,40000.0
2016-05-30,6.96,6.96,6.96,6.96,0.0
2016-05-31,6.92,6.925,6.92,6.925,1855.0
2016-06-01,6.825,6.825,6.805,6.82,12407.0
2016-06-02,6.82,6.82,6.82,6.82,0.0
2016-06-03,6.73,6.77,6.73,6.77,3110.0
2016-06-06,6.765,6.765,6.765,6.765,917.0
2016-06-07,6.795,6.795,6.78,6.78,3080.0
2016-06-08,6.78,6.78,6.78,6.78,0.0
2016-06-09,6.73,6.73,6.71,6.71,1094.0
2016-06-10,6.71,6.71,6.71,6.71,0.0
2016-06-14,6.505,6.505,6.505,6.505,2000.0
2016-06-15,6.48,6.485,6.42,6.42,12500.0
2016-06-16,6.42,6.42,6.42,6.42,0.0
2016-06-17,6.42,6.42,6.42,6.42,2000.0
2016-06-20,6.555,6.56,6.555,6.56,5295.0
2016-06-21,6.66,6.66,6.63,6.63,450.0
2016-06-22,6.675,6.685,6.675,6.68,19000.0
2016-06-23,6.68,6.68,6.68,6.68,0.0
2016-06-24,6.68,6.68,6.32,6.365,8803.0
2016-06-27,6.345,6.345,6.275,6.32,16980.0
2016-06-28,6.29,6.32,6.2,6.32,19616.0
2016-06-29,6.395,6.395,6.375,6.375,1560.0
2016-06-30,6.48,6.48,6.48,6.48,1350.0
2016-07-01,6.48,6.48,6.475,6.475,5025.0
2016-07-04,6.395,6.395,6.395,6.395,700.0
2016-07-05,6.355,6.355,6.33,6.33,2456.0
2016-07-06,6.27,6.27,6.27,6.27,35000.0
2016-07-07,6.315,6.315,6.315,6.315,511.0
2016-07-08,6.29,6.29,6.29,6.29,400.0
2016-07-11,6.465,6.465,6.465,6.465,1000.0
2016-07-12,6.545,6.545,6.545,6.545,246.0
2016-07-13,6.56,6.56,6.56,6.56,2200.0
2016-07-14,6.585,6.59,6.585,6.585,3200.0
2016-07-15,6.615,6.705,6.615,6.705,4400.0
2016-07-18,6.7,6.7,6.7,6.7,1100.0
2016-07-19,6.7,6.7,6.655,6.655,3220.0
2016-07-20,6.655,6.655,6.655,6.655,0.0
2016-07-21,6.81,6.81,6.795,6.795,7500.0
2016-07-22,6.795,6.795,6.795,6.795,0.0
2016-07-25,6.795,6.795,6.795,6.795,0.0
2016-07-26,6.8,6.81,6.8,6.81,166.0
2016-07-27,6.81,6.81,6.81,6.81,0.0
2016-07-28,6.855,6.88,6.855,6.88,281.0
2016-07-29,6.86,6.86,6.86,6.86,2304.0
2016-08-01,6.855,6.925,6.855,6.915,1102.0
2016-08-02,6.915,6.915,6.915,6.915,0.0
2016-08-03,6.915,6.915,6.915,6.915,0.0
2016-08-04,6.915,6.915,6.915,6.915,0.0
2016-08-05,6.915,6.915,6.915,6.915,0.0
2016-08-08,6.86,6.86,6.86,6.86,630.0
2016-08-09,6.825,6.95,6.825,6.935,1424.0
2016-08-10,6.9,6.94,6.9,6.93,967.0
2016-08-11,6.84,6.84,6.84,6.84,3459.0
2016-08-12,6.84,6.84,6.84,6.84,0.0
2016-08-15,6.84,6.84,6.84,6.84,0.0
2016-08-16,6.915,6.915,6.86,6.86,17561.0
2016-08-17,6.84,6.87,6.84,6.865,2290.0
2016-08-18,6.86,6.905,6.825,6.835,11814.0
2016-08-19,6.785,6.785,6.785,6.785,1300.0
2016-08-22,6.81,6.81,6.81,6.81,967.0
2016-08-23,6.84,6.9,6.84,6.9,11580.0
2016-08-24,6.905,6.905,6.905,6.905,4319.0
2016-08-25,6.905,6.905,6.905,6.905,1931.0
2016-08-26,6.855,6.855,6.855,6.855,300.0
2016-08-29,6.815,6.815,6.775,6.775,2836.0
2016-08-30,6.815,6.825,6.815,6.825,9045.0
2016-08-31,6.745,6.775,6.745,6.775,92597.0
2016-09-01,6.825,6.825,6.825,6.825,160.0
2016-09-02,6.71,6.71,6.71,6.71,201.0
2016-09-05,6.81,6.81,6.81,6.81,904.0
2016-09-06,6.81,6.81,6.81,6.81,0.0
2016-09-07,6.825,6.855,6.825,6.835,2635.0
2016-09-08,6.81,6.81,6.8,6.8,11169.0
2016-09-09,6.775,6.775,6.73,6.73,155094.0
2016-09-12,6.59,6.595,6.59,6.595,1905.0
2016-09-13,6.625,6.625,6.56,6.56,2522.0
2016-09-14,6.54,6.615,6.54,6.615,14218.0
2016-09-15,6.615,6.615,6.615,6.615,0.0
2016-09-16,6.71,6.73,6.71,6.73,6790.0
2016-09-19,6.73,6.73,6.73,6.73,0.0
2016-09-20,6.725,6.73,6.725,6.73,29000.0
2016-09-21,6.77,6.77,6.77,6.77,110.0
2016-09-22,6.815,6.865,6.815,6.855,7390.0
2016-09-23,6.865,6.905,6.865,6.905,14122.0
2016-09-26,6.9,6.9,6.88,6.88,1317.0
2016-09-27,6.84,6.84,6.82,6.82,1093.0
2016-09-28,6.82,6.82,6.82,6.82,0.0
2016-09-29,6.885,6.885,6.885,6.885,755.0
2016-09-30,6.815,6.82,6.815,6.815,2533.0
2016-10-03,6.885,6.905,6.885,6.905,23506.0
2016-10-04,6.86,6.86,6.86,6.86,189.0
2016-10-05,6.935,6.935,6.925,6.925,5326.0
2016-10-06,6.975,6.995,6.95,6.97,11500.0
2016-10-07,6.97,6.98,6.97,6.98,2500.0
2016-10-10,6.98,6.98,6.98,6.98,0.0
2016-10-11,7.02,7.02,7.02,7.02,350.0
2016-10-12,6.995,7.02,6.995,7.02,2468.0
2016-10-13,7.005,7.005,6.97,6.97,580.0
2016-10-14,6.915,6.915,6.915,6.915,34129.0
2016-10-17,6.915,6.915,6.915,6.915,462.0
2016-10-18,6.905,6.94,6.905,6.915,509.0
2016-10-19,6.935,6.935,6.915,6.915,3709.0
2016-10-20,6.935,6.935,6.935,6.935,80.0
2016-10-21,6.96,6.96,6.955,6.96,854.0
2016-10-24,6.935,6.95,6.935,6.935,540.0
2016-10-25,7.02,7.02,7.005,7.02,3435.0
2016-10-26,6.955,7.02,6.935,7.02,437.0
2016-10-27,6.95,6.96,6.905,6.91,39643.0
2016-10-28,6.835,6.835,6.835,6.835,684.0
2016-10-31,6.81,6.835,6.8,6.835,643.0
2016-11-01,6.825,6.825,6.785,6.79,65244.0
2016-11-02,6.71,6.72,6.71,6.71,3350.0
2016-11-03,6.71,6.71,6.71,6.71,0.0
2016-11-04,6.685,6.705,6.655,6.705,15300.0
2016-11-07,6.765,6.765,6.765,6.765,1122.0
2016-11-08,6.72,6.72,6.72,6.72,203.0
2016-11-09,6.71,6.72,6.515,6.72,3700.0
2016-11-10,6.82,6.845,6.72,6.72,1711.0
2016-11-11,7.02,7.045,7.015,7.045,2991.0
2016-11-14,7.045,7.045,7.045,7.045,0.0
2016-11-15,7.065,7.065,7.045,7.045,590.0
2016-11-16,7.1,7.14,7.1,7.13,767.0
2016-11-17,7.07,7.13,7.07,7.12,4175.0
2016-11-18,7.12,7.12,7.12,7.12,0.0
2016-11-21,7.14,7.14,7.14,7.14,365.0
2016-11-22,7.14,7.14,7.14,7.14,0.0
2016-11-23,7.225,7.235,7.215,7.235,2807.0
2016-11-24,7.275,7.275,7.235,7.235,10385.0
2016-11-25,7.29,7.29,7.29,7.29,56.0
2016-11-28,7.29,7.29,7.29,7.29,0.0
2016-11-29,7.2,7.29,7.2,7.29,996.0
2016-11-30,7.25,7.25,7.25,7.25,24815.0
2016-12-01,7.32,7.35,7.32,7.345,19756.0
2016-12-02,7.35,7.35,7.305,7.305,150513.0
2016-12-05,7.185,7.305,7.185,7.305,3000.0
2016-12-06,7.29,7.29,7.275,7.275,411.0
2016-12-07,7.295,7.315,7.295,7.305,5021.0
2016-12-08,7.415,7.415,7.415,7.415,415.0
2016-12-09,7.455,7.53,7.455,7.53,9232.0
2016-12-12,7.555,7.555,7.545,7.555,2690.0
2016-12-13,7.485,7.485,7.485,7.485,525.0
2016-12-14,7.52,7.55,7.51,7.51,7735.0
2016-12-15,7.53,7.53,7.485,7.52,9002.0
2016-12-16,7.535,7.545,7.53,7.535,2862.0
2016-12-19,7.545,7.59,7.545,7.59,3006.0
2016-12-20,7.625,7.635,7.59,7.59,3951.0
2016-12-21,7.66,7.665,7.645,7.645,6698.0
2016-12-22,7.645,7.685,7.645,7.685,5859.0
2016-12-23,7.69,7.705,7.66,7.66,64871.0
2016-12-28,7.695,7.695,7.66,7.66,3000.0
2016-12-29,7.72,7.72,7.66,7.66,1227.0
2016-12-30,7.72,7.72,7.67,7.67,9022.0
2017-01-03,7.66,7.755,7.66,7.755,305129.0
2017-01-04,7.795,7.8,7.795,7.8,1884.0
2017-01-05,7.8,7.8,7.8,7.8,0.0
2017-01-06,7.81,7.82,7.81,7.81,5381.0
2017-01-09,7.905,7.955,7.905,7.955,7273.0
2017-01-10,7.94,7.955,7.855,7.955,1066.0
2017-01-11,7.85,7.85,7.82,7.82,52812.0
2017-01-12,7.85,7.875,7.85,7.85,25385.0
2017-01-13,7.8,7.8,7.715,7.715,2305.0
2017-01-16,7.76,7.77,7.76,7.77,1928.0
2017-01-17,7.68,7.68,7.68,7.68,45500.0
2017-01-18,7.62,7.62,7.595,7.595,3778.0
2017-01-19,7.63,7.63,7.595,7.595,5484.0
2017-01-20,7.535,7.535,7.515,7.535,3383.0
2017-01-23,7.52,7.535,7.51,7.52,11294.0
2017-01-24,7.52,7.52,7.52,7.52,0.0
2017-01-25,7.535,7.535,7.515,7.515,27130.0
2017-01-27,7.615,7.615,7.515,7.515,1893.0
2017-01-30,7.59,7.59,7.515,7.515,14801.0
2017-01-31,7.46,7.515,7.46,7.515,130.0
2017-02-01,7.46,7.515,7.46,7.515,181.0
2017-02-02,7.515,7.515,7.515,7.515,0.0
2017-02-03,7.51,7.515,7.51,7.515,45.0
2017-02-06,7.555,7.575,7.515,7.515,26596.0
2017-02-07,7.515,7.515,7.515,7.515,0.0
2017-02-08,7.555,7.555,7.515,7.515,2640.0
2017-02-09,7.53,7.53,7.515,7.515,4826.0
2017-02-10,7.615,7.615,7.615,7.615,2000.0
2017-02-13,7.64,7.64,7.615,7.615,1200.0
2017-02-14,7.68,7.68,7.615,7.615,3429.0
2017-02-15,7.615,7.615,7.615,7.615,0.0
2017-02-16,7.795,7.795,7.795,7.795,2500.0
2017-02-17,7.82,7.82,7.82,7.82,1747.0
2017-02-20,7.82,7.82,7.82,7.82,0.0
2017-02-21,7.82,7.82,7.82,7.82,0.0
2017-02-22,7.905,7.905,7.855,7.88,7364.0
2017-02-23,7.88,7.88,7.88,7.88,0.0
2017-02-24,7.88,7.88,7.88,7.88,0.0
2017-02-27,7.81,7.81,7.81,7.81,2446.0
2017-02-28,7.86,7.86,7.81,7.81,2000.0
2017-03-01,7.78,7.78,7.76,7.76,2061.0
2017-03-02,7.915,7.955,7.915,7.955,9397.0
2017-03-03,7.86,7.86,7.855,7.86,5100.0
2017-03-06,7.86,7.86,7.86,7.86,0.0
2017-03-07,7.94,7.94,7.935,7.94,2375.0
2017-03-08,7.955,7.955,7.94,7.94,9389.0
2017-03-09,7.945,7.945,7.945,7.945,6000.0
2017-03-10,8.055,8.055,7.945,7.945,163.0
2017-03-13,8.035,8.035,7.945,7.945,3000.0
2017-03-14,7.945,7.945,7.945,7.945,0.0
2017-03-15,7.995,7.995,7.995,7.995,2000.0
2017-03-16,8.02,8.02,7.945,7.945,6460.0
2017-03-17,7.98,7.98,7.98,7.98,415.0
2017-03-20,7.965,7.98,7.965,7.98,431.0
2017-03-21,7.98,7.98,7.98,7.98,0.0
2017-03-22,7.87,7.87,7.8,7.815,10500.0
2017-03-23,7.815,7.815,7.775,7.815,1406.0
2017-03-24,7.895,7.895,7.815,7.815,1360.0
2017-03-27,7.82,7.905,7.82,7.82,11050.0
2017-03-28,7.935,7.935,7.935,7.935,2500.0
2017-03-29,8.105,8.12,8.105,8.105,164668.0
2017-03-30,8.12,8.125,8.115,8.12,7300.0
2017-03-31,8.155,8.155,8.12,8.12,9089.0
2017-04-03,8.105,8.105,8.105,8.105,3281.0
2017-04-04,8.135,8.135,8.105,8.105,85.0
2017-04-05,8.0,8.105,8.0,8.105,746.0
2017-04-06,7.975,8.105,7.975,8.105,250.0
2017-04-07,7.975,8.105,7.975,8.105,500.0
2017-04-10,8.04,8.105,8.04,8.105,2047.0
2017-04-11,8.12,8.12,8.1,8.1,385.0
2017-04-12,8.115,8.125,8.095,8.105,4928.0
2017-04-13,8.08,8.095,8.08,8.095,1122.0
2017-04-18,8.115,8.115,8.015,8.015,167250.0
2017-04-19,7.98,7.98,7.94,7.94,42650.0
2017-04-20,7.98,8.0,7.98,8.0,9650.0
2017-04-21,8.04,8.075,8.04,8.075,10921.0
2017-04-24,8.115,8.115,8.08,8.08,9310.0
2017-04-26,8.165,8.22,8.165,8.18,9650.0
2017-04-27,8.22,8.22,8.18,8.18,330.0
2017-04-28,8.22,8.22,8.18,8.18,450.0
2017-05-01,8.245,8.275,8.245,8.245,4903.0
2017-05-02,8.255,8.255,8.195,8.195,605.0
2017-05-03,8.225,8.225,8.145,8.165,5353.0
2017-05-04,8.165,8.165,8.165,8.165,0.0
2017-05-05,8.165,8.165,8.165,8.165,0.0
2017-05-08,8.075,8.075,8.055,8.075,6405.0
2017-05-09,7.955,7.955,7.9,7.9,8342.0
2017-05-10,7.79,7.9,7.77,7.9,9198.0
2017-05-11,7.92,7.955,7.915,7.915,3780.0
2017-05-12,7.82,7.86,7.82,7.86,1759.0
2017-05-15,7.84,7.915,7.84,7.915,527.0
2017-05-16,7.985,7.985,7.92,7.92,7392.0
2017-05-17,7.83,7.83,7.815,7.815,218835.0
2017-05-18,7.71,7.715,7.66,7.715,225055.0
2017-05-19,7.715,7.715,7.715,7.715,0.0
2017-05-22,7.735,7.735,7.735,7.735,2865.0
2017-05-23,7.73,7.73,7.68,7.68,6968.0
2017-05-24,7.68,7.68,7.68,7.68,0.0
2017-05-25,7.65,7.65,7.63,7.63,2204.0
2017-05-26,7.675,7.675,7.64,7.64,1114.0
2017-05-29,7.595,7.595,7.55,7.57,24350.0
2017-05-30,7.535,7.55,7.53,7.53,30032.0
2017-05-31,7.595,7.67,7.595,7.64,8313.0
2017-06-01,7.615,7.615,7.6,7.61,70285.0
2017-06-02,7.69,7.69,7.68,7.69,94600.0
2017-06-05,7.555,7.555,7.555,7.555,7300.0
2017-06-06,7.515,7.515,7.48,7.495,12468.0
2017-06-07,7.45,7.495,7.44,7.495,4408.0
2017-06-08,7.45,7.535,7.45,7.52,19420.0
2017-06-09,7.515,7.55,7.5,7.54,459778.0
2017-06-13,7.58,7.675,7.58,7.675,14968.0
2017-06-14,7.755,7.81,7.755,7.775,7182.0
2017-06-15,7.775,7.775,7.775,7.775,0.0
2017-06-16,7.715,7.72,7.715,7.715,6533.0
2017-06-19,7.79,7.79,7.775,7.775,23285.0
2017-06-20,7.77,7.77,7.72,7.75,7228.0
2017-06-21,7.64,7.64,7.555,7.555,23850.0
2017-06-22,7.6,7.675,7.6,7.675,19553.0
2017-06-23,7.635,7.635,7.61,7.61,1300.0
2017-06-26,7.62,7.62,7.62,7.62,2000.0
2017-06-27,7.63,7.63,7.63,7.63,650.0
2017-06-28,7.67,7.675,7.67,7.67,5334.0
2017-06-29,7.81,7.86,7.81,7.86,16779.0
2017-06-30,7.77,7.77,7.74,7.75,29655.0
2017-07-03,7.75,7.755,7.735,7.735,2685.0
2017-07-04,7.78,7.875,7.78,7.875,2345.0
2017-07-05,7.875,7.875,7.875,7.875,0.0
2017-07-06,7.85,7.85,7.8,7.8,5312.0
2017-07-07,7.74,7.74,7.705,7.705,8945.0
2017-07-10,7.76,7.79,7.76,7.77,473302.0
2017-07-11,7.735,7.77,7.735,7.77,400000.0
2017-07-12,7.7,7.705,7.695,7.705,44040.0
2017-07-13,7.74,7.795,7.74,7.79,9124.0
2017-07-14,7.86,7.86,7.79,7.79,2430.0
2017-07-17,7.8,7.82,7.795,7.8,115925.0
2017-07-18,7.74,7.74,7.675,7.74,1682.0
2017-07-19,7.83,7.87,7.81,7.87,78750.0
2017-07-20,7.945,7.965,7.945,7.945,3722.0
2017-07-21,7.93,7.93,7.93,7.93,1700.0
2017-07-24,7.83,7.93,7.83,7.93,2500.0
2017-07-25,7.875,7.93,7.875,7.91,29145.0
2017-07-26,7.935,7.97,7.935,7.97,7200.0
2017-07-27,7.935,7.97,7.935,7.97,6000.0
2017-07-28,7.935,7.935,7.815,7.815,18785.0
2017-07-31,7.85,7.85,7.85,7.85,850.0
2017-08-01,7.88,7.88,7.88,7.88,6534.0
2017-08-02,7.87,7.87,7.87,7.87,1163.0
2017-08-03,7.84,7.84,7.83,7.83,11029.0
2017-08-04,7.795,7.795,7.75,7.75,2500.0
2017-08-07,7.755,7.83,7.755,7.82,7760.0
2017-08-08,7.775,7.775,7.775,7.775,3932.0
2017-08-09,7.79,7.85,7.79,7.79,22873.0
2017-08-10,7.83,7.83,7.815,7.815,3263.0
2017-08-11,7.705,7.705,7.695,7.7,881.0
2017-08-14,7.735,7.735,7.735,7.735,2250.0
2017-08-15,7.85,7.85,7.85,7.85,2000.0
2017-08-16,7.91,7.93,7.855,7.92,39663.0
2017-08-17,7.955,7.955,7.89,7.89,7400.0
2017-08-18,7.78,7.81,7.78,7.795,18263.0
2017-08-21,7.815,7.815,7.78,7.78,17159.0
2017-08-22,7.8,7.815,7.78,7.815,19486.0
2017-08-23,7.85,7.85,7.79,7.79,4691.0
2017-08-24,7.74,7.74,7.74,7.74,175.0
2017-08-25,7.74,7.78,7.74,7.78,33347.0
2017-08-28,7.755,7.755,7.755,7.755,3200.0
2017-08-29,7.675,7.675,7.58,7.585,7723.0
2017-08-30,7.615,7.635,7.58,7.615,51250.0
2017-08-31,7.665,7.665,7.645,7.665,2000.0
2017-09-01,7.62,7.66,7.62,7.66,29963.0
2017-09-04,7.635,7.635,7.605,7.605,19282.0
2017-09-05,7.585,7.585,7.585,7.585,3200.0
2017-09-06,7.54,7.555,7.54,7.54,25398.0
2017-09-07,7.58,7.58,7.53,7.54,27542.0
2017-09-08,7.5,7.5,7.47,7.485,17329.0
2017-09-11,7.58,7.62,7.58,7.62,5400.0
2017-09-12,7.715,7.715,7.62,7.62,2900.0
2017-09-13,7.75,7.75,7.725,7.725,6850.0
2017-09-14,7.74,7.75,7.74,7.75,300.0
2017-09-15,7.72,7.72,7.7,7.7,3884.0
2017-09-18,7.78,7.78,7.77,7.775,2110.0
2017-09-19,7.79,7.79,7.775,7.775,4810.0
2017-09-20,7.715,7.775,7.715,7.775,320.0
2017-09-21,7.755,7.775,7.755,7.775,480.0
2017-09-22,7.74,7.77,7.74,7.77,30422.0
2017-09-25,7.78,7.78,7.77,7.77,1296.0
2017-09-26,7.77,7.77,7.77,7.77,21000.0
2017-09-27,7.74,7.74,7.705,7.705,7361.0
2017-09-28,7.77,7.77,7.755,7.755,4939.0
2017-09-29,7.7,7.7,7.7,7.7,150.0
2017-10-02,7.77,7.77,7.7,7.7,5.0
2017-10-03,7.795,7.795,7.77,7.77,4050.0
2017-10-04,7.77,7.77,7.77,7.77,0.0
2017-10-05,7.715,7.715,7.685,7.705,17902.0
2017-10-06,7.76,7.76,7.76,7.76,3000.0
2017-10-09,7.835,7.84,7.835,7.835,1088.0
2017-10-10,7.83,7.85,7.83,7.85,4056.0
2017-10-11,7.85,7.875,7.85,7.87,23152.0
2017-10-12,7.87,7.89,7.87,7.89,4162.0
2017-10-13,7.9,7.9,7.895,7.895,5084.0
2017-10-16,7.965,7.965,7.95,7.965,5150.0
2017-10-17,7.945,8.015,7.945,8.015,19150.0
2017-10-18,8.005,8.035,8.005,8.035,6664.0
2017-10-19,8.07,8.07,8.055,8.055,6100.0
2017-10-20,8.045,8.09,8.045,8.075,14573.0
2017-10-23,8.085,8.095,8.075,8.075,10193.0
2017-10-24,8.055,8.055,8.055,8.055,6400.0
2017-10-25,8.07,8.075,8.05,8.055,16923.0
2017-10-26,8.025,8.03,8.025,8.03,3039.0
2017-10-27,8.03,8.03,8.03,8.03,0.0
2017-10-30,8.055,8.055,8.03,8.035,3863.0
2017-10-31,8.035,8.035,8.01,8.035,2001.0
2017-11-01,7.995,7.995,7.995,7.995,1.0
2017-11-02,7.995,7.995,7.995,7.995,443.0
2017-11-03,7.985,7.985,7.985,7.985,9640.0
2017-11-06,7.97,7.97,7.945,7.945,2341.0
2017-11-07,7.995,8.01,7.99,7.995,351425.0
2017-11-08,8.015,8.065,8.015,8.055,870344.0
2017-11-09,8.085,8.095,8.085,8.085,1873.0
2017-11-10,8.105,8.12,8.105,8.105,1320.0
2017-11-13,8.14,8.14,8.125,8.14,5260.0
2017-11-14,8.11,8.11,8.07,8.07,7000.0
2017-11-15,8.07,8.07,8.07,8.07,0.0
2017-11-16,8.065,8.065,8.065,8.065,8340.0
2017-11-17,8.11,8.11,8.11,8.11,5046.0
2017-11-20,8.07,8.07,8.07,8.07,6655.0
2017-11-21,8.07,8.085,8.055,8.055,12493.0
2017-11-22,8.055,8.055,8.055,8.055,0.0
2017-11-23,8.045,8.055,8.045,8.045,5113.0
2017-11-24,8.015,8.045,8.015,8.045,2472.0
2017-11-27,8.015,8.045,8.015,8.045,86.0
2017-11-28,8.045,8.045,8.045,8.045,0.0
2017-11-29,8.055,8.07,8.055,8.07,4087.0
2017-11-30,7.955,8.01,7.955,8.01,9363.0
2017-12-01,8.03,8.03,7.99,7.99,30000.0
2017-12-04,7.95,7.95,7.93,7.93,19600.0
2017-12-05,7.93,7.93,7.93,7.93,0.0
2017-12-06,7.93,7.93,7.93,7.93,0.0
2017-12-07,7.915,7.985,7.915,7.915,4094.0
2017-12-08,8.015,8.03,8.015,8.03,5504.0
2017-12-11,8.025,8.03,8.025,8.03,2766.0
2017-12-12,8.03,8.03,8.03,8.03,2000.0
2017-12-13,8.05,8.05,8.015,8.03,13668.0
2017-12-14,8.03,8.03,8.03,8.03,0.0
2017-12-15,7.985,7.985,7.965,7.985,3989.0
2017-12-18,8.005,8.035,7.985,7.985,2542.0
2017-12-19,8.065,8.07,8.065,8.065,4105.0
2017-12-20,8.055,8.075,8.055,8.075,5543.0
2017-12-21,8.035,8.035,8.035,8.035,70.0
2017-12-22,8.035,8.035,8.035,8.035,0.0
2017-12-27,8.025,8.025,8.025,8.025,500.0
2017-12-28,8.045,8.045,8.025,8.025,1980.0
2017-12-29,8.035,8.035,7.995,8.025,35787.0
2018-01-02,8.25,8.25,8.085,8.085,917.0
2018-01-03,8.075,8.075,8.07,8.07,350.0
2018-01-04,8.075,8.075,8.06,8.06,132285.0
2018-01-05,8.09,8.13,8.075,8.13,1031380.0
2018-01-08,8.19,8.195,8.175,8.18,13675.0
2018-01-09,8.21,8.21,8.195,8.2,2106.0
2018-01-10,8.195,8.195,8.16,8.165,50396.0
2018-01-11,8.12,8.12,8.12,8.12,856.0
2018-01-12,8.12,8.12,8.095,8.12,3567.0
2018-01-15,8.125,8.13,8.125,8.125,13344.0
2018-01-16,8.125,8.125,8.125,8.125,0.0
2018-01-17,8.02,8.035,8.005,8.035,9956.0
2018-01-18,8.035,8.035,8.035,8.035,0.0
2018-01-19,8.035,8.035,8.035,8.035,0.0
2018-01-22,8.035,8.035,8.035,8.035,175.0
2018-01-23,8.04,8.06,8.04,8.055,1210.0
2018-01-24,8.09,8.09,8.055,8.055,1763.0
2018-01-25,8.04,8.04,8.005,8.04,73000.0
2018-01-29,8.06,8.11,8.06,8.06,2244.0
2018-01-30,8.06,8.06,8.06,8.06,0.0
2018-01-31,8.04,8.04,8.04,8.04,19.0
2018-02-01,8.09,8.09,8.09,8.09,4300.0
2018-02-02,8.145,8.145,8.09,8.09,5000.0
2018-02-05,8.09,8.11,8.055,8.11,35796.0
2018-02-06,7.88,7.88,7.755,7.755,63002.0
2018-02-07,7.925,7.945,7.82,7.82,70730.0
2018-02-08,7.795,7.865,7.795,7.865,2830.0
2018-02-09,7.83,7.83,7.755,7.755,33625.0
2018-02-12,7.755,7.755,7.755,7.755,0.0
2018-02-13,7.825,7.825,7.81,7.81,15200.0
2018-02-14,7.84,7.84,7.84,7.84,2000.0
2018-02-15,7.845,7.88,7.845,7.88,11675.0
2018-02-16,7.875,7.875,7.875,7.875,7000.0
2018-02-19,7.875,7.875,7.875,7.875,0.0
2018-02-20,7.875,7.875,7.875,7.875,95.0
2018-02-21,7.875,7.875,7.875,7.875,0.0
2018-02-22,7.875,7.875,7.875,7.875,0.0
2018-02-23,7.875,7.875,7.875,7.875,0.0
2018-02-26,8.06,8.06,8.06,8.06,1600.0
2018-02-27,8.155,8.155,8.06,8.06,1027.0
2018-02-28,8.11,8.11,8.11,8.11,13884.0
2018-03-01,8.04,8.11,8.04,8.11,900.0
2018-03-02,8.005,8.005,7.98,7.98,7698.0
2018-03-05,7.97,7.98,7.965,7.965,3969.0
2018-03-06,8.025,8.025,8.025,8.025,2000.0
2018-03-07,7.965,7.965,7.945,7.965,2240.0
2018-03-08,7.965,7.965,7.965,7.965,0.0
2018-03-09,8.02,8.02,8.02,8.02,3500.0
2018-03-12,8.02,8.02,8.02,8.02,0.0
2018-03-13,8.02,8.02,8.02,8.02,0.0
2018-03-14,8.02,8.02,8.02,8.02,0.0
2018-03-15,8.04,8.04,7.95,7.95,7700.0
2018-03-16,7.95,7.95,7.95,7.95,0.0
2018-03-19,7.9,7.95,7.9,7.95,876.0
2018-03-20,7.95,7.95,7.95,7.95,0.0
2018-03-21,7.915,7.95,7.915,7.95,1497.0
2018-03-22,7.915,7.95,7.915,7.95,2400.0
2018-03-23,7.82,7.82,7.74,7.79,2927.0
2018-03-26,7.65,7.65,7.65,7.65,30000.0
2018-03-27,7.735,7.735,7.735,7.735,2000.0
2018-03-28,7.68,7.68,7.62,7.68,1403.0
2018-03-29,7.63,7.68,7.63,7.68,19317.0
2018-04-03,7.68,7.68,7.68,7.68,0.0
2018-04-04,7.565,7.565,7.545,7.56,42135.0
2018-04-05,7.69,7.69,7.56,7.56,450.0
2018-04-06,7.56,7.56,7.56,7.56,0.0
2018-04-09,7.56,7.56,7.56,7.56,0.0
2018-04-10,7.56,7.56,7.56,7.56,0.0
2018-04-11,7.69,7.69,7.67,7.67,4298.0
2018-04-12,7.685,7.685,7.67,7.67,4400.0
2018-04-13,7.655,7.655,7.655,7.655,913.0
2018-04-16,7.655,7.655,7.655,7.655,0.0
2018-04-17,7.655,7.655,7.655,7.655,0.0
2018-04-18,7.575,7.575,7.575,7.575,2775.0
2018-04-19,7.6,7.6,7.575,7.58,2908.0
2018-04-20,7.585,7.585,7.585,7.585,1019.0
2018-04-23,7.56,7.62,7.56,7.62,7900.0
2018-04-24,7.62,7.62,7.62,7.62,0.0
2018-04-26,7.7,7.7,7.55,7.55,324750.0
2018-04-27,7.645,7.645,7.495,7.575,382369.0
2018-04-30,7.615,7.655,7.615,7.655,23595.0
2018-05-01,7.655,7.655,7.655,7.655,1000.0
2018-05-02,7.7,7.775,7.655,7.655,8000.0
2018-05-03,7.82,7.83,7.76,7.83,7119.0
2018-05-04,7.805,7.83,7.76,7.83,9209.0
2018-05-07,7.79,7.79,7.79,7.79,1000.0
2018-05-08,7.81,7.83,7.81,7.83,1887.0
2018-05-09,7.76,7.76,7.76,7.76,35.0
2018-05-10,7.76,7.76,7.76,7.76,0.0
2018-05-11,7.805,7.805,7.755,7.755,21185.0
2018-05-14,7.755,7.775,7.755,7.775,1761.0
2018-05-15,7.83,7.84,7.825,7.83,11498.0
2018-05-16,7.865,7.865,7.865,7.865,2250.0
2018-05-17,7.865,7.865,7.865,7.865,0.0
2018-05-18,7.865,7.865,7.865,7.865,0.0
2018-05-21,7.865,7.865,7.865,7.865,0.0
2018-05-22,7.785,7.785,7.755,7.755,500.0
2018-05-23,7.76,7.76,7.76,7.76,900.0
2018-05-24,7.68,7.68,7.67,7.68,3370.0
2018-05-25,7.72,7.72,7.68,7.68,3000.0
2018-05-28,7.69,7.69,7.69,7.69,956.0
2018-05-29,7.74,7.74,7.69,7.69,202.0
2018-05-30,7.62,7.69,7.615,7.69,1750.0
2018-05-31,7.635,7.69,7.635,7.69,909.0
2018-06-01,7.55,7.55,7.55,7.55,5785.0
2018-06-04,7.615,7.65,7.61,7.61,13445.0
2018-06-05,7.62,7.62,7.62,7.62,400.0
2018-06-06,7.62,7.62,7.55,7.62,4684.0
2018-06-07,7.63,7.63,7.58,7.58,6816.0
2018-06-08,7.58,7.585,7.58,7.58,2788.0
2018-06-12,7.56,7.58,7.55,7.58,16890.0
2018-06-13,7.55,7.55,7.475,7.495,36744.0
2018-06-14,7.455,7.46,7.435,7.46,6139.0
2018-06-15,7.53,7.53,7.53,7.53,213.0
2018-06-18,7.63,7.655,7.62,7.655,4151.0
2018-06-19,7.685,7.705,7.685,7.69,5542.0
2018-06-20,7.76,7.795,7.75,7.795,8130.0
2018-06-21,7.9,7.9,7.795,7.795,1250.0
2018-06-22,7.9,7.995,7.9,7.9,1800.0
2018-06-25,7.97,7.97,7.9,7.95,7886.0
2018-06-26,7.95,7.95,7.95,7.95,616.0
2018-06-27,7.9,7.95,7.9,7.95,350.0
2018-06-28,7.95,7.95,7.95,7.95,0.0
2018-06-29,7.95,7.95,7.95,7.95,0.0
2018-07-02,7.94,7.94,7.935,7.935,8087.0
2018-07-03,7.935,7.935,7.935,7.935,0.0
2018-07-04,7.935,7.935,7.935,7.935,0.0
2018-07-05,8.0,8.03,8.0,8.03,667500.0
2018-07-06,8.065,8.065,8.065,8.065,15740.0
2018-07-09,8.125,8.165,8.125,8.155,32702.0
2018-07-10,8.09,8.09,8.09,8.09,1759.0
2018-07-11,7.98,8.005,7.98,8.005,664.0
2018-07-12,8.09,8.09,8.09,8.09,3518.0
2018-07-13,8.07,8.075,8.07,8.07,26566.0
2018-07-16,8.065,8.07,8.065,8.07,3500.0
2018-07-17,8.055,8.07,8.055,8.07,2203.0
2018-07-18,8.09,8.09,8.07,8.07,600.0
2018-07-19,8.125,8.15,8.12,8.125,6000.0
2018-07-20,8.14,8.17,8.125,8.125,10150.0
2018-07-23,8.135,8.135,8.1,8.115,21970.0
2018-07-24,8.14,8.15,8.14,8.14,5210.0
2018-07-25,8.115,8.115,8.115,8.115,5000.0
2018-07-26,8.115,8.115,8.115,8.115,0.0
2018-07-27,8.135,8.135,8.135,8.135,1609.0
2018-07-30,8.135,8.135,8.135,8.135,0.0
2018-07-31,8.135,8.14,8.12,8.14,711160.0
2018-08-01,8.14,8.14,8.14,8.14,0.0
2018-08-02,8.07,8.07,8.07,8.07,920.0
2018-08-03,8.04,8.04,7.98,7.98,26915.0
2018-08-06,8.0,8.04,7.98,7.98,1298.0
2018-08-07,8.02,8.02,7.98,7.98,1591.0
2018-08-08,8.05,8.05,8.05,8.05,3750.0
2018-08-09,8.09,8.17,8.09,8.15,4918.0
2018-08-10,8.165,8.165,8.15,8.15,65.0
2018-08-13,8.115,8.15,8.115,8.15,3000.0
2018-08-14,8.155,8.215,8.155,8.215,3175.0
2018-08-15,8.2,8.255,8.2,8.255,20361.0
2018-08-16,8.275,8.275,8.275,8.275,625.0
2018-08-17,8.27,8.325,8.27,8.325,2100.0
2018-08-20,8.27,8.275,8.255,8.255,21006.0
2018-08-21,8.255,8.255,8.255,8.255,0.0
2018-08-22,8.155,8.155,8.1,8.125,1492.0
2018-08-23,8.015,8.125,8.005,8.125,3609.0
2018-08-24,7.985,8.125,7.985,8.125,688.0
2018-08-27,7.97,7.97,7.92,7.95,22312.0
2018-08-28,8.0,8.0,8.0,8.0,2000.0
2018-08-29,8.09,8.12,8.09,8.12,2804.0
2018-08-30,8.17,8.17,8.165,8.165,4185.0
2018-08-31,8.15,8.155,8.15,8.155,10000.0
2018-09-03,8.105,8.125,8.1,8.115,16851.0
2018-09-04,8.115,8.115,8.115,8.115,0.0
2018-09-05,8.0,8.0,7.965,7.98,3302.0
2018-09-06,7.98,7.98,7.98,7.98,0.0
2018-09-07,7.9,7.9,7.9,7.9,2254.0
2018-09-10,7.88,7.9,7.88,7.9,5310.0
2018-09-11,7.9,7.9,7.9,7.9,896.0
2018-09-12,7.94,7.94,7.93,7.93,21904.0
2018-09-13,7.93,7.93,7.93,7.93,899.0
2018-09-14,7.93,7.93,7.93,7.93,0.0
2018-09-17,7.93,7.93,7.93,7.93,0.0
2018-09-18,7.94,7.94,7.94,7.94,1000.0
2018-09-19,7.955,7.955,7.94,7.94,450.0
2018-09-20,7.965,7.97,7.94,7.94,1980.0
2018-09-21,7.99,7.99,7.99,7.99,710.0
2018-09-24,7.99,7.99,7.99,7.99,0.0
2018-09-25,7.94,7.94,7.94,7.94,80.0
2018-09-26,7.94,7.94,7.94,7.94,0.0
2018-09-27,7.855,7.855,7.855,7.855,350.0
2018-09-28,7.955,7.955,7.855,7.855,1500.0
2018-10-01,7.885,7.885,7.82,7.885,11100.0
2018-10-02,7.885,7.885,7.885,7.885,0.0
2018-10-03,7.885,7.885,7.885,7.885,0.0
2018-10-04,7.795,7.8,7.795,7.8,465.0
2018-10-05,7.795,7.795,7.795,7.795,4366.0
2018-10-08,7.745,7.795,7.73,7.795,5707.0
2018-10-09,7.68,7.68,7.68,7.68,1000.0
2018-10-10,7.605,7.635,7.605,7.62,17552.0
2018-10-11,7.55,7.55,7.51,7.52,13454.0
2018-10-12,7.395,7.52,7.395,7.52,2576.0
2018-10-15,7.275,7.52,7.275,7.52,7490.0
2018-10-16,7.335,7.52,7.335,7.52,23867.0
2018-10-17,7.445,7.465,7.445,7.465,27850.0
2018-10-18,7.465,7.47,7.46,7.46,1097.0
2018-10-19,7.465,7.465,7.46,7.46,2008.0
2018-10-22,7.46,7.46,7.46,7.46,0.0
2018-10-23,7.46,7.46,7.46,7.46,0.0
2018-10-24,7.37,7.46,7.37,7.46,268.0
2018-10-25,7.285,7.285,7.23,7.25,3346.0
2018-10-26,7.21,7.25,7.21,7.25,750.0
2018-10-29,7.225,7.25,7.225,7.25,996.0
2018-10-30,7.285,7.32,7.275,7.32,72508.0
2018-10-31,7.465,7.47,7.41,7.415,39240.0
2018-11-01,7.48,7.485,7.415,7.415,5956.0
2018-11-02,7.415,7.415,7.41,7.41,7205.0
2018-11-05,7.47,7.47,7.41,7.41,2000.0
2018-11-06,7.48,7.48,7.48,7.48,856.0
2018-11-07,7.585,7.585,7.565,7.57,2331.0
2018-11-08,7.645,7.645,7.57,7.57,3500.0
2018-11-09,7.57,7.57,7.57,7.57,0.0
2018-11-12,7.57,7.57,7.57,7.57,0.0
2018-11-13,7.635,7.665,7.58,7.58,20860.0
2018-11-14,7.605,7.605,7.55,7.55,23596.0
2018-11-15,7.41,7.41,7.365,7.41,1634.0
2018-11-16,7.465,7.485,7.465,7.485,7780.0
2018-11-19,7.41,7.41,7.35,7.35,2642.0
2018-11-20,7.335,7.335,7.335,7.335,5150.0
2018-11-21,7.365,7.415,7.345,7.41,50322.0
2018-11-22,7.435,7.47,7.435,7.465,4238.0
2018-11-23,7.465,7.465,7.465,7.465,0.0
2018-11-26,7.565,7.565,7.565,7.565,2000.0
2018-11-27,7.615,7.645,7.56,7.645,5293.0
2018-11-28,7.645,7.645,7.645,7.645,0.0
2018-11-29,7.72,7.72,7.67,7.705,766207.0
2018-11-30,7.655,7.655,7.595,7.6,92050.0
2018-12-03,7.645,7.65,7.635,7.65,8122.0
2018-12-04,7.6,7.6,7.6,7.6,930.0
2018-12-05,7.4,7.6,7.395,7.6,4400.0
2018-12-06,7.415,7.415,7.385,7.385,8750.0
2018-12-07,7.445,7.46,7.445,7.445,7134.0
2018-12-10,7.25,7.25,7.21,7.21,2500.0
2018-12-11,7.215,7.215,7.21,7.21,480.0
2018-12-12,7.345,7.345,7.21,7.21,5021.0
2018-12-13,7.315,7.41,7.315,7.37,60924.0
2018-12-14,7.32,7.37,7.32,7.37,505.0
2018-12-17,7.195,7.23,7.175,7.195,7254.0
2018-12-18,7.115,7.145,7.115,7.115,3498.0
2018-12-19,7.13,7.13,7.13,7.13,2200.0
2018-12-20,7.085,7.125,7.08,7.08,2860.0
2018-12-21,7.1,7.1,6.95,6.95,3210.0
2018-12-24,6.895,7.025,6.895,7.025,2400.0
2018-12-27,7.145,7.145,7.025,7.025,300.0
2018-12-28,7.2,7.28,7.2,7.2,619.0
2018-12-31,7.37,7.4,7.34,7.37,4980.0
2019-01-02,7.41,7.41,7.27,7.27,49100.0
2019-01-03,7.395,7.395,7.395,7.395,3000.0
2019-01-04,7.395,7.395,7.395,7.395,0.0
2019-01-07,7.395,7.395,7.395,7.395,0.0
2019-01-08,7.45,7.515,7.45,7.45,1447.0
2019-01-09,7.53,7.57,7.53,7.57,5457.0
2019-01-10,7.585,7.585,7.57,7.57,2576.0
2019-01-11,7.57,7.57,7.57,7.57,175.0
2019-01-14,7.57,7.585,7.56,7.57,4869.0
2019-01-15,7.605,7.62,7.605,7.615,395358.0
2019-01-16,7.635,7.665,7.635,7.65,444324.0
2019-01-17,7.695,7.705,7.68,7.68,24144.0
2019-01-18,7.74,7.74,7.725,7.725,89087.0
2019-01-21,7.76,7.775,7.74,7.77,12123.0
2019-01-22,7.705,7.71,7.63,7.675,16598.0
2019-01-23,7.615,7.65,7.59,7.59,5576.0
2019-01-24,7.6,7.62,7.59,7.59,9644.0
2019-01-25,7.665,7.695,7.665,7.69,12714.0
2019-01-29,7.63,7.63,7.59,7.59,3075.0
2019-01-30,7.515,7.515,7.495,7.515,3440.0
2019-01-31,7.455,7.455,7.455,7.455,500.0
2019-02-01,7.39,7.405,7.39,7.395,22644.0
2019-02-04,7.38,7.5,7.38,7.5,7616.0
2019-02-05,7.755,7.85,7.755,7.815,33213.0
2019-02-06,7.755,7.79,7.75,7.79,30503.0
2019-02-07,7.82,7.89,7.82,7.89,38667.0
2019-02-08,7.865,7.92,7.865,7.895,5017.0
2019-02-11,7.865,7.865,7.79,7.8,64015.0
2019-02-12,7.82,7.82,7.815,7.815,6504.0
2019-02-13,7.86,7.86,7.815,7.815,1250.0
2019-02-14,7.8,7.805,7.775,7.775,2804.0
2019-02-15,7.77,7.77,7.76,7.76,2057.0
2019-02-18,7.815,7.815,7.76,7.76,897.0
2019-02-19,7.83,7.88,7.83,7.88,2303.0
2019-02-20,7.895,7.895,7.83,7.83,60414.0
2019-02-21,7.91,7.965,7.91,7.92,40662.0
2019-02-22,7.97,8.01,7.97,8.0,22604.0
2019-02-25,8.025,8.04,7.98,7.985,5629.0
2019-02-26,8.025,8.025,7.955,7.985,3936.0
2019-02-27,8.025,8.025,8.0,8.01,521650.0
2019-02-28,8.015,8.055,8.015,8.045,5118.0
2019-03-01,8.135,8.15,8.135,8.135,6750.0
2019-03-04,8.175,8.18,8.16,8.175,5762.0
2019-03-05,8.1,8.115,8.085,8.115,8530.0
2019-03-06,8.13,8.145,8.13,8.145,3635.0
2019-03-07,8.195,8.21,8.185,8.185,5487.0
2019-03-08,8.16,8.16,8.07,8.07,5352.0
2019-03-11,8.045,8.06,8.045,8.045,3865.0
2019-03-12,8.055,8.055,8.055,8.055,1047.0
2019-03-13,7.97,7.97,7.97,7.97,773.0
2019-03-14,7.995,7.995,7.965,7.965,1130.0
2019-03-15,8.025,8.025,7.955,7.98,15747.0
2019-03-18,7.94,7.94,7.94,7.94,1042.0
2019-03-19,7.98,7.98,7.925,7.925,1481.0
2019-03-20,7.92,7.92,7.895,7.895,4385.0
2019-03-21,7.85,7.85,7.835,7.835,2800.0
2019-03-22,7.935,7.95,7.925,7.95,2486.0
2019-03-25,7.83,7.83,7.805,7.805,1312.0
2019-03-26,7.805,7.815,7.805,7.815,195.0
2019-03-27,7.76,7.77,7.76,7.77,1621.0
2019-03-28,7.79,7.865,7.77,7.77,1239.0
2019-03-29,7.88,7.88,7.88,7.88,4020.0
2019-04-01,7.935,7.935,7.88,7.88,319.0
2019-04-02,8.015,8.015,7.94,7.94,457.0
2019-04-03,7.98,7.98,7.97,7.98,3019.0
2019-04-04,7.98,7.98,7.98,7.98,0.0
2019-04-05,7.98,7.98,7.98,7.98,0.0
2019-04-08,7.755,7.835,7.635,7.835,8602.0
2019-04-09,7.79,7.8,7.79,7.8,2768.0
2019-04-10,7.86,7.86,7.86,7.86,2889.0
2019-04-11,7.805,7.805,7.76,7.8,286872.0
2019-04-12,7.835,7.905,7.835,7.905,207789.0
2019-04-15,7.935,7.94,7.925,7.935,7281.0
2019-04-16,7.935,7.995,7.935,7.995,480718.0
2019-04-17,8.06,8.075,8.06,8.075,1621.0
2019-04-18,8.115,8.115,8.1,8.1,1389.0
2019-04-23,8.085,8.16,8.085,8.16,17197.0
2019-04-24,8.2,8.275,8.2,8.26,6117.0
2019-04-26,8.245,8.275,8.23,8.275,7040.0
2019-04-29,8.24,8.24,8.2,8.215,20686.0
2019-04-30,8.215,8.225,8.2,8.225,6339.0
2019-05-01,8.23,8.33,8.23,8.33,5872.0
2019-05-02,8.225,8.23,8.225,8.23,10447.0
2019-05-03,8.18,8.18,8.18,8.18,2972.0
2019-05-06,8.16,8.18,8.135,8.18,11630.0
2019-05-07,8.185,8.185,8.165,8.185,4772.0
2019-05-08,8.1,8.135,8.1,8.13,10164.0
2019-05-09,8.185,8.185,8.175,8.18,3530.0
2019-05-10,8.175,8.18,8.15,8.16,25360.0
2019-05-13,8.15,8.165,8.15,8.165,2300.0
2019-05-14,8.015,8.04,8.015,8.03,5250.0
2019-05-15,8.03,8.03,7.97,8.015,11925.0
2019-05-16,8.025,8.045,8.025,8.04,251686.0
2019-05-17,8.105,8.105,7.985,7.985,290727.0
2019-05-20,8.335,8.455,8.335,8.455,41679.0
2019-05-21,8.5,8.59,8.48,8.59,37552.0
2019-05-22,8.575,8.585,8.53,8.575,22404.0
2019-05-23,8.525,8.525,8.485,8.51,176543.0
2019-05-24,8.42,8.465,8.42,8.455,14088.0
2019-05-27,8.45,8.455,8.42,8.42,17584.0
2019-05-28,8.435,8.48,8.435,8.455,9501.0
2019-05-29,8.425,8.425,8.39,8.425,6933.0
2019-05-30,8.42,8.45,8.42,8.44,10046.0
2019-05-31,8.395,8.42,8.38,8.41,34337.0
2019-06-03,8.36,8.38,8.305,8.32,21243.0
2019-06-04,8.275,8.315,8.275,8.3,19877.0
2019-06-05,8.425,8.435,8.42,8.425,95942.0
2019-06-06,8.41,8.485,8.41,8.485,6031.0
2019-06-07,8.5,8.51,8.5,8.51,6250.0
2019-06-11,8.64,8.64,8.635,8.635,5335.0
2019-06-12,8.665,8.665,8.585,8.635,6481.0
2019-06-13,8.615,8.64,8.615,8.64,19003.0
2019-06-14,8.54,8.585,8.515,8.54,467726.0
2019-06-17,8.54,8.54,8.54,8.54,0.0
2019-06-18,8.62,8.62,8.6,8.6,18794.0
2019-06-19,8.67,8.725,8.67,8.71,454096.0
2019-06-20,8.725,8.76,8.725,8.745,105083.0
2019-06-21,8.685,8.695,8.685,8.685,1693.0
2019-06-24,8.73,8.73,8.73,8.73,1221.0
2019-06-25,8.715,8.715,8.685,8.685,7997.0
2019-06-26,8.68,8.685,8.68,8.68,5052.0
2019-06-27,8.665,8.695,8.665,8.68,17707.0
2019-06-28,8.68,8.68,8.68,8.68,0.0
2019-07-01,8.79,8.79,8.73,8.77,12995.0
2019-07-02,8.64,8.64,8.64,8.64,10000.0
2019-07-03,8.62,8.62,8.575,8.62,2932.0
2019-07-04,8.62,8.62,8.62,8.62,0.0
2019-07-05,8.79,8.83,8.79,8.83,2509.0
2019-07-08,8.785,8.785,8.71,8.76,5236.0
2019-07-09,8.68,8.695,8.655,8.655,5880.0
2019-07-10,8.7,8.755,8.7,8.755,3792.0
2019-07-11,8.67,8.695,8.655,8.695,16645.0
2019-07-12,8.71,8.71,8.71,8.71,177.0
2019-07-15,8.64,8.665,8.62,8.665,11061.0
2019-07-16,8.625,8.625,8.61,8.61,3245.0
2019-07-17,8.595,8.665,8.595,8.665,2554.0
2019-07-18,8.595,8.625,8.595,8.625,4342.0
2019-07-19,8.695,8.73,8.695,8.71,531606.0
2019-07-22,8.74,8.74,8.68,8.71,4522.0
2019-07-23,8.71,8.73,8.71,8.73,2494.0
2019-07-24,8.79,8.815,8.79,8.79,125700.0
2019-07-25,8.865,8.895,8.865,8.895,4843.0
2019-07-26,8.905,8.905,8.88,8.88,8229.0
2019-07-29,8.9,8.9,8.88,8.88,6291.0
2019-07-30,8.965,8.965,8.935,8.94,10622.0
2019-07-31,8.94,8.94,8.94,8.94,0.0
2019-08-01,8.865,8.865,8.865,8.865,40.0
2019-08-02,8.8,8.805,8.785,8.785,8091.0
2019-08-05,8.73,8.73,8.715,8.715,3862.0
2019-08-06,8.53,8.53,8.455,8.505,38331.0
2019-08-07,8.485,8.52,8.455,8.5,24443.0
2019-08-08,8.5,8.535,8.5,8.5,636.0
2019-08-09,8.56,8.575,8.55,8.575,5165.0
2019-08-12,8.575,8.605,8.56,8.605,5848.0
2019-08-13,8.61,8.61,8.58,8.58,2650.0
2019-08-14,8.625,8.625,8.55,8.58,6720.0
2019-08-15,8.385,8.395,8.355,8.355,18780.0
2019-08-16,8.355,8.385,8.355,8.385,26652.0
2019-08-19,8.46,8.46,8.46,8.46,3552.0
2019-08-20,8.5,8.5,8.5,8.5,3555.0
2019-08-21,8.47,8.485,8.47,8.47,4005.0
2019-08-22,8.47,8.47,8.47,8.47,0.0
2019-08-23,8.505,8.545,8.505,8.505,1278.0
2019-08-26,8.425,8.425,8.385,8.385,9044.0
2019-08-27,8.485,8.485,8.485,8.485,109.0
2019-08-28,8.485,8.485,8.485,8.485,0.0
2019-08-29,8.49,8.49,8.49,8.49,110.0
2019-08-30,8.49,8.49,8.49,8.49,0.0
2019-09-02,8.58,8.655,8.58,8.58,348.0
2019-09-03,8.64,8.64,8.62,8.62,4220.0
2019-09-04,8.52,8.52,8.515,8.515,3513.0
2019-09-05,8.625,8.665,8.625,8.635,8035.0
2019-09-06,8.74,8.74,8.635,8.635,2952.0
2019-09-09,8.785,8.785,8.785,8.785,1715.0
2019-09-10,8.805,8.82,8.805,8.82,1760.0
2019-09-11,8.875,8.875,8.875,8.875,7916.0
2019-09-12,8.97,8.97,8.875,8.875,592.0
2019-09-13,8.965,8.965,8.965,8.965,5082.0
2019-09-16,8.925,8.925,8.925,8.925,750.0
2019-09-17,8.895,8.955,8.895,8.935,403683.0
2019-09-18,8.94,8.94,8.94,8.94,500.0
2019-09-19,9.04,9.04,9.04,9.04,830.0
2019-09-20,9.025,9.04,9.015,9.04,6127.0
2019-09-23,9.045,9.045,9.04,9.04,1250.0
2019-09-24,9.085,9.085,9.04,9.04,1045.0
2019-09-25,9.015,9.075,9.015,9.075,6037.0
2019-09-26,9.085,9.085,9.085,9.085,490.0
2019-09-27,9.085,9.085,9.085,9.085,0.0
2019-09-30,9.085,9.085,9.085,9.085,0.0
2019-10-01,9.085,9.085,9.085,9.085,0.0
2019-10-02,8.895,8.895,8.86,8.895,7287.0
2019-10-03,8.895,8.895,8.895,8.895,0.0
2019-10-04,8.895,8.895,8.895,8.895,0.0
2019-10-07,8.67,8.67,8.665,8.665,2000.0
2019-10-08,8.695,8.7,8.695,8.695,7080.0
2019-10-09,8.635,8.635,8.62,8.635,810.0
2019-10-10,8.625,8.65,8.61,8.65,3817.0
2019-10-11,8.695,8.695,8.65,8.65,86.0
2019-10-14,8.65,8.65,8.65,8.65,0.0
2019-10-15,8.79,8.79,8.79,8.79,1820.0
2019-10-16,8.895,8.935,8.895,8.895,4291.0
2019-10-17,8.95,8.95,8.905,8.905,3003.0
2019-10-18,8.845,8.845,8.845,8.845,2205.0
2019-10-21,8.845,8.845,8.845,8.845,0.0
2019-10-22,8.845,8.845,8.845,8.845,0.0
2019-10-23,8.86,8.865,8.845,8.845,8277.0
2019-10-24,8.91,8.91,8.905,8.91,3235.0
2019-10-25,8.91,8.91,8.91,8.91,0.0
2019-10-28,8.955,8.955,8.94,8.94,9002.0
2019-10-29,8.935,8.935,8.92,8.92,3003.0
2019-10-30,8.895,8.895,8.85,8.85,32195.0
2019-10-31,8.85,8.85,8.85,8.85,0.0
2019-11-01,8.65,8.67,8.65,8.67,5637.0
2019-11-04,8.665,8.67,8.565,8.565,53800.0
2019-11-05,8.61,8.64,8.58,8.62,62455.0
2019-11-06,8.64,8.655,8.64,8.64,11196.0
2019-11-07,8.64,8.695,8.625,8.685,19790.0
2019-11-08,8.71,8.74,8.7,8.71,27552.0
2019-11-11,8.755,8.805,8.755,8.805,85274.0
2019-11-12,8.76,8.79,8.76,8.79,40596.0
2019-11-13,8.79,8.79,8.71,8.71,480079.0
2019-11-14,8.695,8.73,8.67,8.73,470925.0
2019-11-15,8.77,8.77,8.73,8.73,6.0
2019-11-18,8.715,8.715,8.71,8.71,20245.0
2019-11-19,8.71,8.73,8.685,8.73,33388.0
2019-11-20,8.685,8.685,8.595,8.595,33628.0
2019-11-21,8.53,8.535,8.475,8.5,126971.0
2019-11-22,8.505,8.53,8.475,8.49,30121.0
2019-11-25,8.5,8.5,8.49,8.49,873.0
2019-11-26,8.505,8.56,8.505,8.55,19308.0
2019-11-27,8.55,8.61,8.545,8.605,34262.0
2019-11-28,8.635,8.635,8.605,8.605,366.0
2019-11-29,8.635,8.635,8.575,8.58,24281.0
2019-12-02,8.62,8.64,8.62,8.64,13766.0
2019-12-03,8.455,8.455,8.415,8.43,10554.0
2019-12-04,8.275,8.305,8.275,8.295,52701.0
2019-12-05,8.295,8.295,8.295,8.295,0.0
2019-12-06,8.4,8.4,8.395,8.395,17643.0
2019-12-09,8.44,8.44,8.43,8.44,1661.0
2019-12-10,8.44,8.44,8.44,8.44,1302.0
2019-12-11,8.43,8.44,8.43,8.44,2000.0
2019-12-12,8.44,8.44,8.385,8.44,5250.0
2019-12-13,8.44,8.44,8.44,8.44,0.0
2019-12-16,8.64,8.64,8.64,8.64,3000.0
2019-12-17,8.625,8.625,8.605,8.625,29132.0
2019-12-18,8.59,8.625,8.59,8.625,2000.0
2019-12-19,8.625,8.625,8.625,8.625,0.0
2019-12-20,8.565,8.625,8.545,8.625,2909.0
2019-12-23,8.545,8.545,8.545,8.545,700.0
2019-12-24,8.5,8.5,8.49,8.49,7100.0
2019-12-27,8.49,8.49,8.49,8.49,0.0
2019-12-30,8.515,8.515,8.49,8.515,20624.0
2019-12-31,8.47,8.47,8.425,8.425,10828.0
2020-01-02,8.595,8.595,8.565,8.59,10407.0
2020-01-03,8.7,8.71,8.635,8.635,43942.0
2020-01-06,8.55,8.57,8.54,8.565,43314.0
2020-01-07,8.65,8.735,8.65,8.735,24163.0
2020-01-08,8.675,8.675,8.59,8.67,63335.0
2020-01-09,8.755,8.755,8.71,8.71,2359.0
2020-01-10,8.74,8.79,8.74,8.78,433430.0
2020-01-13,8.765,8.775,8.75,8.755,102383.0
2020-01-14,8.815,8.835,8.815,8.83,18828.0
2020-01-15,8.83,8.845,8.83,8.845,435247.0
2020-01-16,8.935,8.94,8.925,8.94,6994.0
2020-01-17,8.95,9.0,8.95,8.975,31179.0
2020-01-20,8.96,8.965,8.95,8.96,13570.0
2020-01-21,8.925,8.925,8.9,8.9,9678.0
2020-01-22,8.965,9.005,8.965,8.99,3842.0
2020-01-23,9.015,9.015,8.99,8.99,439.0
2020-01-24,9.03,9.03,9.0,9.03,4669.0
2020-01-28,8.875,8.895,8.875,8.875,17061.0
2020-01-29,8.95,8.98,8.94,8.975,13716.0
2020-01-30,9.0,9.0,8.975,9.0,22643.0
2020-01-31,9.03,9.03,8.99,8.99,21245.0
2020-02-03,8.845,8.875,8.815,8.87,50009.0
2020-02-04,8.845,8.915,8.845,8.885,13368.0
2020-02-05,8.935,8.935,8.885,8.895,27096.0
2020-02-06,8.99,8.99,8.895,8.895,1129.0
2020-02-07,8.98,8.98,8.935,8.975,11709.0
2020-02-10,8.96,8.975,8.935,8.975,18972.0
2020-02-11,9.0,9.005,8.99,9.005,6905.0
2020-02-12,9.11,9.175,9.11,9.165,29748.0
2020-02-13,9.215,9.225,9.165,9.165,9325.0
2020-02-14,9.255,9.31,9.255,9.31,13641.0
2020-02-17,9.255,9.31,9.255,9.31,5000.0
2020-02-18,9.27,9.285,9.27,9.285,5043.0
2020-02-19,9.285,9.285,9.285,9.285,190.0
2020-02-20,9.35,9.35,9.35,9.35,329.0
2020-02-21,9.285,9.365,9.285,9.365,12124.0
2020-02-24,9.265,9.265,9.175,9.175,10450.0
2020-02-25,9.02,9.03,9.0,9.0,2272.0
2020-02-26,8.9,8.96,8.875,8.95,8454.0
2020-02-27,8.91,8.95,8.91,8.95,1800.0
2020-02-28,8.555,8.57,8.51,8.55,8909.0
2020-03-02,8.245,8.435,8.245,8.395,24620.0
2020-03-03,8.565,8.565,8.345,8.345,18484.0
2020-03-04,8.195,8.22,8.16,8.18,4941.0
2020-03-05,8.25,8.25,8.195,8.2,15007.0
2020-03-06,8.04,8.04,7.865,7.865,19416.0
2020-03-09,7.51,7.56,7.305,7.325,35766.0
2020-03-10,7.03,7.53,6.965,7.53,96755.0
2020-03-11,7.585,7.585,7.215,7.215,60784.0
2020-03-12,7.095,7.095,6.63,6.725,64799.0
2020-03-13,6.345,6.685,5.93,6.685,167212.0
2020-03-16,6.7,6.7,6.18,6.18,68692.0
2020-03-17,6.17,6.595,6.14,6.595,27065.0
2020-03-18,6.265,6.28,6.12,6.28,37640.0
2020-03-19,6.305,6.305,5.72,5.72,27858.0
2020-03-20,5.96,6.1,5.93,5.945,44941.0
2020-03-23,5.705,5.705,5.22,5.385,42416.0
2020-03-24,5.415,5.505,5.39,5.405,6273.0
2020-03-25,5.945,5.945,5.75,5.785,19909.0
2020-03-26,6.09,6.09,5.975,6.055,23578.0
2020-03-27,6.265,6.265,5.745,5.745,31535.0
2020-03-30,5.745,6.065,5.71,6.065,15349.0
2020-03-31,6.275,6.545,6.105,6.105,38182.0
2020-04-01,6.195,6.315,6.16,6.185,24181.0
2020-04-02,6.14,6.14,5.995,6.1,26098.0
2020-04-03,6.1,6.1,5.895,5.93,10360.0
2020-04-06,6.055,6.225,6.055,6.225,14463.0
2020-04-07,6.365,6.445,6.13,6.13,17905.0
2020-04-08,6.145,6.145,5.895,6.065,20059.0
2020-04-09,6.16,6.16,6.015,6.12,36597.0
2020-04-14,6.21,6.265,6.145,6.265,20921.0
2020-04-15,6.37,6.385,6.225,6.28,21125.0
2020-04-16,6.17,6.195,6.105,6.195,9125.0
2020-04-17,6.315,6.34,6.26,6.275,12130.0
2020-04-20,6.21,6.265,6.145,6.145,55526.0
2020-04-21,6.115,6.115,5.96,5.96,11087.0
2020-04-22,5.88,5.945,5.855,5.93,10066.0
2020-04-23,6.075,6.075,5.93,5.945,2332.0
2020-04-24,5.955,6.01,5.955,6.0,3954.0
2020-04-27,5.955,5.96,5.85,5.895,8214.0
2020-04-28,6.0,6.05,5.895,5.895,5254.0
2020-04-29,6.105,6.14,6.105,6.12,6104.0
2020-04-30,6.225,6.365,6.225,6.365,20277.0
2020-05-01,6.355,6.355,6.05,6.05,95276.0
2020-05-04,5.995,6.105,5.895,6.105,115413.0
2020-05-05,6.18,6.2,6.16,6.2,1815.0
2020-05-06,6.22,6.22,6.14,6.17,8541.0
2020-05-07,6.14,6.14,6.075,6.075,20089.0
2020-05-08,6.115,6.155,6.115,6.13,1980.0
2020-05-11,6.18,6.24,6.17,6.21,58462.0
2020-05-12,6.21,6.21,6.05,6.075,63548.0
2020-05-13,6.01,6.065,5.955,6.05,68202.0
2020-05-14,6.015,6.015,5.97,6.015,2306.0
2020-05-15,6.01,6.05,5.985,6.01,109674.0
2020-05-18,6.025,6.04,5.985,5.985,27635.0
2020-05-19,6.12,6.16,6.1,6.1,81544.0
2020-05-20,6.035,6.115,6.015,6.105,21036.0
2020-05-21,6.21,6.22,6.08,6.08,11079.0
2020-05-22,6.09,6.115,6.025,6.025,9268.0
2020-05-25,6.075,6.115,6.075,6.1,48553.0
2020-05-26,6.16,6.365,6.155,6.355,170712.0
2020-05-27,6.425,6.845,6.425,6.73,824695.0
2020-05-28,6.91,7.055,6.875,6.935,91103.0
2020-05-29,6.935,6.935,6.725,6.79,28541.0
2020-06-01,6.63,6.74,6.54,6.675,34853.0
2020-06-02,6.69,6.75,6.685,6.75,44321.0
2020-06-03,6.795,6.95,6.795,6.925,17955.0
2020-06-04,7.15,7.18,6.975,7.085,42685.0
2020-06-05,7.095,7.205,7.07,7.19,39526.0
2020-06-09,7.39,7.56,7.39,7.545,81813.0
2020-06-10,7.545,7.545,7.35,7.48,795532.0
2020-06-11,7.345,7.345,7.085,7.095,86523.0
2020-06-12,6.835,6.925,6.73,6.845,91089.0
2020-06-15,6.91,6.94,6.78,6.885,28308.0
2020-06-16,7.015,7.085,6.955,7.085,34317.0
2020-06-17,7.135,7.135,6.98,7.055,12883.0
2020-06-18,6.995,7.07,6.95,6.955,3984.0
2020-06-19,7.095,7.12,7.04,7.04,24503.0
2020-06-22,6.955,7.12,6.955,7.11,57807.0
2020-06-23,7.095,7.095,6.98,7.04,4236.0
2020-06-24,7.055,7.085,7.03,7.06,30547.0
2020-06-25,6.91,6.94,6.845,6.845,37979.0
2020-06-26,6.955,6.99,6.955,6.99,1788.0
2020-06-29,6.83,6.87,6.83,6.845,1366181.0
2020-06-30,7.03,7.04,6.975,6.975,125168.0
2020-07-01,7.0,7.04,7.0,7.04,42435.0
2020-07-02,7.04,7.185,7.04,7.175,52242.0
2020-07-03,7.255,7.255,7.13,7.13,78083.0
2020-07-06,7.2,7.255,7.15,7.21,97972.0
2020-07-07,7.225,7.265,7.15,7.19,56113.0
2020-07-08,7.045,7.045,7.005,7.005,4571.0
2020-07-09,7.045,7.045,7.025,7.025,502932.0
2020-07-10,6.965,7.015,6.96,6.99,242539.0
2020-07-13,7.03,7.12,7.03,7.065,184578.0
2020-07-14,7.015,7.065,7.005,7.065,4515.0
2020-07-15,7.08,7.11,7.03,7.11,26920.0
2020-07-16,7.175,7.185,7.065,7.085,105718.0
2020-07-17,7.105,7.105,7.07,7.07,5653.0
2020-07-20,7.105,7.105,7.025,7.03,10362.0
2020-07-21,7.085,7.21,7.055,7.13,69794.0
2020-07-22,7.17,7.255,7.17,7.17,22618.0
2020-07-23,7.17,7.175,7.135,7.175,5704.0
2020-07-24,7.11,7.13,7.085,7.095,3552.0
2020-07-27,7.11,7.11,7.04,7.055,27473.0
2020-07-28,7.095,7.095,7.03,7.03,15077.0
2020-07-29,7.015,7.095,7.015,7.085,7042.0
2020-07-30,7.15,7.15,7.085,7.095,14919.0
2020-07-31,7.055,7.055,6.88,6.935,7309.0
2020-08-03,6.845,6.845,6.725,6.735,21711.0
2020-08-04,6.845,6.935,6.845,6.885,7636.0
2020-08-05,6.715,6.83,6.715,6.78,53516.0
2020-08-06,6.82,6.84,6.82,6.82,692.0
2020-08-07,6.815,6.83,6.805,6.815,26152.0
2020-08-10,6.925,7.03,6.925,6.925,4183.0
2020-08-11,7.11,7.16,7.08,7.085,12014.0
2020-08-12,7.2,7.2,7.145,7.15,30425.0
2020-08-13,7.21,7.21,7.08,7.11,8930.0
2020-08-14,7.12,7.12,7.08,7.095,6546.0
2020-08-17,7.04,7.04,6.975,7.005,54576.0
2020-08-18,6.935,6.95,6.895,6.9,9825.0
2020-08-19,6.975,7.045,6.965,7.045,104477.0
2020-08-20,7.03,7.03,6.965,6.99,10630.0
2020-08-21,7.055,7.08,6.985,6.985,4369.0
2020-08-24,6.94,6.99,6.935,6.935,14136.0
2020-08-25,7.08,7.13,7.08,7.085,107653.0
2020-08-26,7.045,7.065,6.985,7.045,70175.0
2020-08-27,7.045,7.045,7.005,7.03,4652.0
2020-08-28,7.045,7.045,7.005,7.04,3606.0
2020-08-31,7.005,7.04,6.95,6.99,9155.0
2020-09-01,6.885,6.895,6.78,6.795,15759.0
2020-09-02,6.84,6.91,6.83,6.88,11623.0
2020-09-03,6.91,7.03,6.91,7.005,8472.0
2020-09-04,6.885,6.885,6.79,6.795,6185.0
2020-09-07,6.765,6.845,6.765,6.83,1307.0
2020-09-08,6.92,6.92,6.92,6.92,1165.0
2020-09-09,6.75,6.755,6.735,6.74,45971.0
2020-09-10,6.79,6.79,6.74,6.755,7057.0
2020-09-11,6.735,6.735,6.685,6.715,24066.0
2020-09-14,6.685,6.71,6.67,6.67,8052.0
2020-09-15,6.725,6.725,6.605,6.605,18293.0
2020-09-16,6.65,6.65,6.595,6.61,12625.0
2020-09-17,6.65,6.65,6.61,6.62,13767.0
2020-09-18,6.63,6.67,6.58,6.67,60498.0
2020-09-21,6.565,6.565,6.475,6.485,15436.0
2020-09-22,6.45,6.45,6.38,6.395,19849.0
2020-09-23,6.46,6.525,6.46,6.5,6694.0
2020-09-24,6.465,6.525,6.41,6.525,2177.0
2020-09-25,6.57,6.75,6.57,6.735,8915.0
2020-09-28,6.765,6.765,6.71,6.71,13195.0
2020-09-29,6.755,6.755,6.675,6.675,5249.0
2020-09-30,6.645,6.645,6.555,6.565,16428.0
2020-10-01,6.565,6.63,6.565,6.605,11335.0
2020-10-02,6.565,6.58,6.49,6.49,6102.0
2020-10-05,6.605,6.74,6.605,6.65,1017.0
2020-10-06,6.71,6.755,6.695,6.755,18161.0
2020-10-07,6.805,6.92,6.75,6.87,12158.0
2020-10-08,6.965,7.005,6.965,6.99,13705.0
2020-10-09,7.03,7.03,7.0,7.005,4574.0
2020-10-12,7.005,7.08,6.965,7.04,13341.0
2020-10-13,7.25,7.25,7.185,7.23,14918.0
2020-10-14,7.13,7.135,7.13,7.13,14280.0
2020-10-15,7.19,7.215,7.13,7.2,34071.0
2020-10-16,7.15,7.21,7.15,7.19,33811.0
2020-10-19,7.25,7.275,7.25,7.255,14660.0
2020-10-20,7.23,7.29,7.16,7.29,32533.0
2020-10-21,7.185,7.23,7.185,7.23,68805.0
2020-10-22,7.15,7.16,7.13,7.15,8682.0
2020-10-23,7.21,7.225,7.19,7.225,4501.0
2020-10-26,7.225,7.225,7.185,7.2,20688.0
2020-10-27,7.12,7.21,7.07,7.21,52869.0
2020-10-28,7.03,7.055,7.025,7.03,12057.0
2020-10-29,6.925,6.965,6.895,6.895,9077.0
2020-10-30,6.965,7.005,6.935,6.985,10783.0
2020-11-02,6.96,7.005,6.885,6.9,5979.0
2020-11-03,7.045,7.105,7.045,7.045,1263.0
2020-11-04,7.005,7.065,6.985,7.045,7769.0
2020-11-05,7.045,7.11,6.975,7.11,50855.0
2020-11-06,7.095,7.15,7.095,7.135,14471.0
2020-11-09,7.21,7.225,7.21,7.225,5623.0
2020-11-10,7.475,7.565,7.46,7.505,159882.0
2020-11-11,7.57,7.71,7.57,7.69,55536.0
2020-11-12,7.75,7.75,7.585,7.585,33721.0
2020-11-13,7.605,7.605,7.54,7.595,15855.0
2020-11-16,7.7,7.7,7.7,7.7,0.0
2020-11-17,7.74,7.83,7.74,7.805,38615.0
2020-11-18,7.85,7.955,7.83,7.94,28160.0
2020-11-19,7.975,7.995,7.94,7.975,15575.0
2020-11-20,8.005,8.06,7.965,8.06,36467.0
2020-11-23,8.055,8.06,8.02,8.045,119291.0
2020-11-24,8.07,8.23,8.06,8.23,51474.0
2020-11-25,8.285,8.39,8.285,8.385,120490.0
2020-11-26,8.37,8.37,8.2,8.255,31028.0
2020-11-27,8.215,8.215,8.165,8.2,4043.0
2020-11-30,8.2,8.2,8.1,8.12,3060.0
2020-12-01,8.045,8.185,8.03,8.14,9553.0
2020-12-02,8.12,8.14,8.1,8.135,103096.0
2020-12-03,8.14,8.14,8.11,8.125,36229.0
2020-12-04,8.175,8.215,8.16,8.2,9519.0
2020-12-07,8.225,8.225,8.16,8.175,11399.0
2020-12-08,8.175,8.225,8.16,8.225,7163.0
2020-12-09,8.24,8.285,8.24,8.28,4715.0
2020-12-10,8.28,8.375,8.16,8.375,17925.0
2020-12-11,8.205,8.215,8.16,8.185,20575.0
2020-12-14,8.205,8.295,8.185,8.185,4267.0
2020-12-15,8.285,8.285,8.175,8.175,9922.0
2020-12-16,8.295,8.335,8.27,8.295,25766.0
2020-12-17,8.295,8.36,8.285,8.33,6998.0
2020-12-18,8.33,8.345,8.185,8.2,31443.0
2020-12-21,8.16,8.175,8.125,8.16,2273.0
2020-12-22,8.14,8.175,8.055,8.055,26058.0
2020-12-23,8.14,8.14,8.11,8.14,11007.0
2020-12-24,8.215,8.215,8.16,8.185,4578.0
2020-12-29,8.215,8.23,8.175,8.185,17165.0
2020-12-30,8.175,8.175,8.12,8.165,53922.0
2020-12-31,8.135,8.15,8.085,8.085,9564.0
2021-01-04,8.19,8.195,8.105,8.18,17749.0
2021-01-05,8.115,8.115,8.085,8.085,7540.0
2021-01-06,8.085,8.105,8.025,8.04,22339.0
2021-01-07,8.18,8.32,8.18,8.295,9437.0
2021-01-08,8.295,8.305,8.28,8.295,22850.0
2021-01-11,8.33,8.345,8.31,8.31,2181.0
2021-01-12,8.335,8.425,8.335,8.41,20728.0
2021-01-13,8.355,8.385,8.355,8.385,17638.0
2021-01-14,8.385,8.475,8.385,8.475,9798.0
2021-01-15,8.45,8.525,8.45,8.49,24856.0
2021-01-18,8.485,8.485,8.335,8.345,12593.0
2021-01-19,8.395,8.5,8.395,8.475,12468.0
2021-01-20,8.535,8.535,8.395,8.46,78457.0
2021-01-21,8.51,8.56,8.51,8.515,22667.0
2021-01-22,8.515,8.515,8.46,8.485,7020.0
2021-01-25,8.485,8.515,8.46,8.47,6765.0
2021-01-27,8.54,8.55,8.49,8.51,55383.0
2021-01-28,8.435,8.435,8.27,8.355,21012.0
2021-01-29,8.435,8.445,8.23,8.255,40628.0
2021-02-01,8.215,8.345,8.075,8.305,7943.0
2021-02-02,8.41,8.46,8.395,8.445,6909.0
2021-02-03,8.6,8.64,8.575,8.615,18983.0
2021-02-04,8.6,8.6,8.535,8.56,5725.0
2021-02-05,8.6,8.715,8.6,8.695,11683.0
2021-02-08,8.74,8.77,8.695,8.695,15961.0
2021-02-09,8.72,8.76,8.67,8.68,24224.0
2021-02-10,8.69,8.715,8.665,8.695,3961.0
2021-02-11,8.68,8.705,8.625,8.69,5564.0
2021-02-12,8.68,8.69,8.63,8.63,7866.0
2021-02-15,8.705,8.755,8.705,8.72,6871.0
2021-02-16,8.745,8.835,8.745,8.795,208935.0
2021-02-17,8.845,8.86,8.82,8.86,9840.0
2021-02-18,8.9,8.935,8.83,8.83,205568.0
2021-02-19,8.785,8.81,8.72,8.72,59447.0
2021-02-22,8.745,8.755,8.715,8.745,14552.0
2021-02-23,8.745,8.82,8.72,8.72,5003.0
2021-02-24,8.845,8.845,8.795,8.83,102788.0
2021-02-25,8.86,8.91,8.855,8.9,33409.0
2021-02-26,8.74,8.81,8.695,8.695,98504.0
2021-03-01,8.695,8.845,8.695,8.845,22342.0
2021-03-02,8.925,8.95,8.9,8.91,18751.0
2021-03-03,8.885,9.0,8.875,9.0,17561.0
2021-03-04,8.91,9.09,8.91,9.035,32138.0
2021-03-05,9.09,9.13,9.0,9.08,26845.0
2021-03-08,9.18,9.27,9.145,9.145,46856.0
2021-03-09,9.26,9.32,9.22,9.22,73265.0
2021-03-10,9.22,9.22,9.125,9.17,71471.0
2021-03-11,9.18,9.19,9.01,9.075,26235.0
2021-03-12,9.145,9.145,9.09,9.09,7980.0
2021-03-15,9.17,9.17,9.08,9.105,23194.0
2021-03-16,9.14,9.22,9.08,9.215,19240.0
2021-03-17,9.155,9.18,9.09,9.09,12656.0
2021-03-18,9.115,9.14,9.065,9.065,43882.0
2021-03-19,9.04,9.1,9.035,9.035,60162.0
2021-03-22,9.08,9.08,9.01,9.075,13675.0
2021-03-23,9.025,9.055,9.01,9.025,10876.0
2021-03-24,9.04,9.065,9.035,9.065,12833.0
2021-03-25,9.04,9.075,9.025,9.04,7082.0
2021-03-26,9.09,9.115,9.075,9.08,2566.0
2021-03-29,9.155,9.155,9.04,9.04,7755.0
2021-03-30,9.05,9.05,8.985,9.025,10274.0
2021-03-31,9.055,9.14,9.055,9.14,10918.0
2021-04-01,9.035,9.09,9.035,9.09,18658.0
2021-04-06,9.19,9.19,9.13,9.14,34286.0
2021-04-07,9.155,9.155,9.115,9.14,38587.0
2021-04-08,9.14,9.295,9.14,9.27,11688.0
2021-04-09,9.285,9.285,9.215,9.255,31419.0
2021-04-12,9.255,9.27,9.245,9.255,3409.0
2021-04-13,9.255,9.295,9.255,9.26,44804.0
2021-04-14,9.375,9.375,9.26,9.305,7022.0
2021-04-15,9.335,9.35,9.235,9.35,8133.0
2021-04-16,9.35,9.35,9.26,9.305,6185.0
2021-04-19,9.335,9.375,9.335,9.36,21785.0
2021-04-20,9.31,9.32,9.255,9.26,14804.0
2021-04-21,9.18,9.215,9.105,9.215,29743.0
2021-04-22,9.235,9.27,9.205,9.27,16591.0
2021-04-23,9.255,9.295,9.235,9.295,4923.0
2021-04-26,9.335,9.37,9.32,9.32,7418.0
2021-04-27,9.295,9.295,9.255,9.295,12656.0
2021-04-28,9.295,9.425,9.295,9.42,13438.0
2021-04-29,9.41,9.425,9.4,9.4,15519.0
2021-04-30,9.395,9.395,9.335,9.335,9406.0
2021-05-03,9.37,9.485,9.37,9.485,5933.0
2021-05-04,9.54,9.54,9.41,9.44,57656.0
2021-05-05,9.5,9.575,9.465,9.525,15350.0
2021-05-06,9.53,9.54,9.425,9.425,16736.0
2021-05-07,9.485,9.54,9.485,9.5,16370.0
2021-05-10,9.5,9.615,9.475,9.58,13521.0
2021-05-11,9.58,9.6,9.49,9.515,104497.0
2021-05-12,9.46,9.46,9.36,9.44,165899.0
2021-05-13,9.5,9.555,9.435,9.49,8864.0
2021-05-14,9.565,9.64,9.565,9.6,21832.0
2021-05-17,9.605,9.62,9.55,9.605,3653.0
2021-05-18,9.605,9.64,9.605,9.64,5226.0
2021-05-19,9.53,9.53,9.42,9.45,27216.0
2021-05-20,9.49,9.63,9.49,9.62,27931.0
2021-05-21,9.68,9.68,9.62,9.64,3419.0
2021-05-24,9.655,9.72,9.655,9.695,6759.0
2021-05-25,9.72,9.8,9.72,9.8,53212.0
2021-05-26,9.81,9.845,9.8,9.845,14956.0
2021-05-27,9.825,9.825,9.795,9.8,13103.0
2021-05-28,9.835,9.915,9.8,9.915,18287.0
2021-05-31,9.925,9.94,9.85,9.86,11911.0
2021-06-01,9.845,9.845,9.755,9.8,18856.0
2021-06-02,9.825,9.85,9.78,9.845,16252.0
2021-06-03,9.825,9.965,9.825,9.95,25291.0
2021-06-04,9.985,10.075,9.985,10.04,22118.0
2021-06-07,10.09,10.09,9.94,9.975,138276.0
2021-06-08,9.99,9.99,9.935,9.975,12561.0
2021-06-09,9.885,9.975,9.885,9.925,23658.0
2021-06-10,9.925,9.96,9.895,9.95,17710.0
2021-06-11,9.975,9.975,9.86,9.875,88250.0
2021-06-15,9.91,10.015,9.91,10.005,20414.0
2021-06-16,10.015,10.105,10.015,10.08,27719.0
2021-06-17,10.195,10.195,10.13,10.165,19573.0
2021-06-18,10.155,10.155,10.08,10.105,87708.0
2021-06-21,9.965,9.965,9.735,9.755,58430.0
2021-06-22,9.86,9.975,9.86,9.95,7680.0
2021-06-23,9.875,9.875,9.82,9.82,16137.0
2021-06-24,9.82,9.82,9.71,9.72,71128.0
2021-06-25,9.86,9.875,9.785,9.845,23687.0
2021-06-28,9.85,9.85,9.745,9.785,43934.0
2021-06-29,9.785,9.81,9.745,9.8,10856.0
2021-06-30,9.875,9.9,9.82,9.86,23822.0
2021-07-01,9.805,9.805,9.78,9.79,12171.0
2021-07-02,9.8,9.85,9.8,9.815,21312.0
2021-07-05,10.015,10.015,9.8,9.805,15659.0
2021-07-06,9.83,9.855,9.805,9.825,138024.0
2021-07-07,9.76,9.825,9.74,9.815,67894.0
2021-07-08,9.815,9.875,9.8,9.8,72101.0
2021-07-09,9.765,9.765,9.665,9.665,31878.0
2021-07-12,9.79,9.815,9.78,9.79,111986.0
2021-07-13,9.815,9.865,9.765,9.775,106723.0
2021-07-14,9.78,9.79,9.725,9.74,186518.0
2021-07-15,9.79,9.79,9.685,9.685,66539.0
2021-07-16,9.69,9.69,9.66,9.675,114979.0
2021-07-19,9.675,9.685,9.52,9.585,95682.0
2021-07-20,9.52,9.615,9.435,9.56,298508.0
2021-07-21,9.6,9.715,9.6,9.71,76070.0
2021-07-22,9.71,9.79,9.71,9.79,86338.0
2021-07-23,9.725,9.75,9.715,9.74,44320.0
2021-07-26,9.8,9.93,9.715,9.74,24357.0
2021-07-27,9.74,9.815,9.735,9.775,12583.0
2021-07-28,9.765,9.79,9.71,9.735,12885.0
2021-07-29,9.74,9.74,9.685,9.7,59218.0
2021-07-30,9.76,9.775,9.725,9.75,13878.0
2021-08-02,9.78,9.93,9.78,9.915,10656.0
2021-08-03,9.88,9.9,9.85,9.85,38488.0
2021-08-04,9.88,9.88,9.855,9.875,33604.0
2021-08-05,9.925,9.95,9.905,9.94,189118.0
2021-08-06,10.015,10.015,9.975,9.99,37413.0
2021-08-09,10.015,10.195,10.015,10.18,57002.0
2021-08-10,10.205,10.22,10.155,10.155,37699.0
2021-08-11,10.28,10.345,10.28,10.31,101569.0
2021-08-12,10.41,10.41,10.305,10.31,35042.0
2021-08-13,10.345,10.36,10.32,10.32,18118.0
2021-08-16,10.345,10.345,10.215,10.23,10999.0
2021-08-17,10.26,10.26,10.08,10.09,35492.0
2021-08-18,10.07,10.22,10.07,10.205,65691.0
2021-08-19,10.18,10.195,10.14,10.17,7243.0
2021-08-20,10.195,10.205,10.14,10.14,3343.0
2021-08-23,10.155,10.17,10.115,10.155,11846.0
2021-08-24,10.155,10.195,10.155,10.19,47767.0
2021-08-25,10.22,10.24,10.205,10.22,37410.0
2021-08-26,10.22,10.23,10.195,10.205,32672.0
2021-08-27,10.19,10.255,10.19,10.245,10196.0
2021-08-30,10.26,10.26,10.155,10.18,41681.0
2021-08-31,10.14,10.18,10.14,10.18,18064.0
2021-09-01,10.18,10.195,10.105,10.19,54972.0
2021-09-02,10.19,10.28,10.19,10.26,45219.0
2021-09-03,10.26,10.33,10.26,10.31,2400.0
2021-09-06,10.345,10.345,10.23,10.33,39761.0
2021-09-07,10.33,10.36,10.31,10.31,48163.0
2021-09-08,10.345,10.43,10.31,10.42,5919.0
2021-09-09,10.42,10.42,10.17,10.17,76654.0
2021-09-10,10.27,10.27,10.215,10.245,61197.0
2021-09-13,10.23,10.245,10.205,10.245,13660.0
2021-09-14,10.26,10.295,10.18,10.27,325986.0
2021-09-15,10.245,10.28,10.165,10.22,88948.0
2021-09-16,10.23,10.355,10.23,10.335,13816.0
2021-09-17,10.305,10.31,10.26,10.305,51405.0
2021-09-20,10.255,10.255,10.07,10.07,137651.0
2021-09-21,9.95,10.005,9.93,9.98,40872.0
2021-09-22,10.02,10.04,9.93,9.98,11098.0
2021-09-23,9.98,10.11,9.98,10.09,8415.0
2021-09-24,10.19,10.19,10.12,10.12,5487.0
2021-09-27,10.18,10.345,10.18,10.345,6557.0
2021-09-28,10.32,10.37,10.245,10.28,8188.0
2021-09-29,10.195,10.195,10.09,10.145,648930.0
2021-09-30,10.205,10.345,10.205,10.31,14265.0
2021-10-01,10.155,10.155,10.03,10.03,25426.0
2021-10-04,10.31,10.345,10.24,10.24,17080.0
2021-10-05,10.255,10.28,10.22,10.26,12056.0
2021-10-06,10.33,10.33,10.18,10.18,6164.0
2021-10-07,10.28,10.285,10.255,10.28,2823.0
2021-10-08,10.345,10.36,10.295,10.36,28923.0
2021-10-11,10.37,10.405,10.335,10.37,4678.0
2021-10-12,10.33,10.38,10.31,10.33,9914.0
2021-10-13,10.31,10.32,10.27,10.32,4222.0
2021-10-14,10.33,10.33,10.28,10.31,1707.0
2021-10-15,10.31,10.32,10.255,10.31,14341.0
2021-10-18,10.32,10.42,10.32,10.385,4990.0
2021-10-19,10.405,10.445,10.405,10.41,4615.0
2021-10-20,10.435,10.495,10.435,10.485,8500.0
2021-10-21,10.52,10.57,10.495,10.52,15423.0
2021-10-22,10.485,10.495,10.46,10.495,15369.0
2021-10-25,10.485,10.575,10.485,10.535,20242.0
2021-10-26,10.525,10.57,10.525,10.545,24003.0
2021-10-27,10.545,10.61,10.545,10.575,29238.0
2021-10-28,10.585,10.6,10.55,10.6,36068.0
2021-10-29,10.635,10.635,10.46,10.47,23593.0
2021-11-01,10.495,10.495,10.305,10.405,41461.0
2021-11-02,10.355,10.41,10.22,10.255,12235.0
2021-11-03,10.295,10.405,10.295,10.36,2807.0
2021-11-04,10.42,10.445,10.385,10.41,12054.0
2021-11-05,10.495,10.55,10.485,10.55,36422.0
2021-11-08,10.55,10.6,10.51,10.595,508846.0
2021-11-09,10.575,10.6,10.47,10.47,412390.0
2021-11-10,10.51,10.595,10.47,10.545,7256.0
2021-11-11,10.545,10.545,10.385,10.43,18771.0
2021-11-12,10.445,10.525,10.445,10.47,3025.0
2021-11-15,10.48,10.535,10.48,10.535,81306.0
2021-11-16,10.5,10.535,10.495,10.5,5379.0
2021-11-17,10.405,10.42,10.195,10.195,112325.0
2021-11-18,10.205,10.23,10.14,10.155,6002.0
2021-11-19,10.155,10.205,10.13,10.13,9144.0
2021-11-22,10.145,10.145,10.02,10.02,8817.0
2021-11-23,10.02,10.12,10.015,10.105,4394.0
2021-11-24,10.105,10.155,10.095,10.105,3027.0
2021-11-25,10.08,10.08,9.99,9.99,11319.0
2021-11-26,9.98,10.015,9.815,9.815,15489.0
2021-11-29,9.65,9.74,9.61,9.715,670198.0
2021-11-30,9.78,9.875,9.775,9.79,40767.0
2021-12-01,9.675,9.715,9.6,9.7,36546.0
2021-12-02,9.665,9.79,9.635,9.78,56937.0
2021-12-03,9.805,9.855,9.805,9.805,67258.0
2021-12-06,9.83,9.88,9.805,9.855,35312.0
2021-12-07,9.9,9.955,9.875,9.94,351841.0
2021-12-08,9.975,9.975,9.905,9.95,37463.0
2021-12-09,9.98,10.04,9.98,10.04,6874.0
2021-12-10,10.0,10.0,9.955,9.98,14199.0
2021-12-13,9.965,10.04,9.965,9.98,21873.0
2021-12-14,9.93,10.005,9.9,10.005,24603.0
2021-12-15,9.955,10.015,9.93,9.975,40551.0
2021-12-16,9.975,10.0,9.93,9.95,14550.0
2021-12-17,10.07,10.105,10.06,10.065,11886.0
2021-12-20,10.005,10.005,9.915,9.915,8837.0
2021-12-21,9.965,10.015,9.965,9.975,2097.0
2021-12-22,10.02,10.02,9.955,9.98,5621.0
2021-12-23,10.03,10.04,10.015,10.03,20714.0
2021-12-24,10.065,10.13,10.065,10.095,21788.0
2021-12-29,10.205,10.22,10.175,10.195,4025.0
2021-12-30,10.24,10.24,10.215,10.23,3878.0
2021-12-31,10.19,10.19,10.12,10.12,10200.0
2022-01-04,10.3,10.44,10.285,10.44,30982.0
2022-01-05,10.525,10.525,10.465,10.48,9077.0
2022-01-06,10.44,10.44,10.225,10.23,36422.0
2022-01-07,10.385,10.465,10.385,10.465,17848.0
2022-01-10,10.405,10.43,10.385,10.42,298262.0
2022-01-11,10.3,10.37,10.26,10.3,695719.0
2022-01-12,10.385,10.395,10.32,10.345,101990.0
2022-01-13,10.38,10.41,10.36,10.385,37278.0
2022-01-14,10.36,10.385,10.265,10.29,34486.0
2022-01-17,10.32,10.37,10.285,10.37,56518.0
2022-01-18,10.345,10.35,10.3,10.32,12483.0
2022-01-19,10.265,10.275,10.165,10.17,41098.0
2022-01-20,10.12,10.12,10.06,10.085,20305.0
2022-01-21,10.045,10.045,9.89,9.925,37262.0
2022-01-24,9.845,9.895,9.82,9.895,47113.0
2022-01-25,9.82,9.82,9.53,9.59,186695.0
2022-01-27,9.53,9.785,9.415,9.5,114306.0
2022-01-28,9.59,9.7,9.46,9.7,7877.0
2022-01-31,9.675,9.675,9.56,9.56,54031.0
2022-02-01,9.64,9.715,9.555,9.715,15212.0
2022-02-02,9.75,9.785,9.725,9.76,26486.0
2022-02-03,9.785,9.785,9.68,9.725,67309.0
2022-02-04,9.735,9.785,9.71,9.77,42774.0
2022-02-07,9.77,9.805,9.63,9.805,21976.0
2022-02-08,9.785,9.93,9.77,9.93,51653.0
2022-02-09,10.07,10.17,10.045,10.17,112339.0
2022-02-10,10.25,10.265,10.155,10.25,119059.0
2022-02-11,10.17,10.25,10.145,10.205,128030.0
2022-02-14,10.18,10.35,10.17,10.35,85745.0
2022-02-15,10.32,10.335,10.285,10.29,20039.0
2022-02-16,10.395,10.395,10.265,10.385,10884.0
2022-02-17,10.42,10.43,10.345,10.385,67459.0
2022-02-18,10.3,10.35,10.24,10.325,40370.0
2022-02-21,10.23,10.36,10.195,10.36,27615.0
2022-02-22,10.23,10.23,10.12,10.145,32054.0
2022-02-23,10.225,10.225,10.165,10.18,78962.0
2022-02-24,10.13,10.135,9.915,9.94,57461.0
2022-02-25,10.025,10.025,9.855,9.855,40834.0
2022-02-28,9.915,9.915,9.735,9.735,11514.0
2022-03-01,9.845,10.015,9.845,9.925,13054.0
2022-03-02,9.775,9.835,9.715,9.77,19489.0
2022-03-03,9.855,9.855,9.77,9.805,43098.0
2022-03-04,9.75,9.75,9.615,9.7,12819.0
2022-03-07,9.7,9.7,9.475,9.555,21374.0
2022-03-08,9.595,9.63,9.57,9.58,69525.0
2022-03-09,9.545,9.76,9.52,9.745,331398.0
2022-03-10,9.845,10.025,9.845,10.015,71199.0
2022-03-11,9.95,10.0,9.915,9.925,9975.0
2022-03-14,9.965,10.17,9.965,10.155,20014.0
2022-03-15,10.155,10.31,10.155,10.29,22817.0
2022-03-16,10.29,10.385,10.29,10.38,145635.0
2022-03-17,10.455,10.56,10.455,10.5,83399.0
2022-03-18,10.445,10.515,10.445,10.505,43426.0
2022-03-21,10.515,10.61,10.48,10.48,7431.0
2022-03-22,10.6,10.61,10.55,10.565,21891.0
2022-03-23,10.61,10.65,10.61,10.645,17670.0
2022-03-24,10.565,10.6,10.56,10.6,9034.0
2022-03-25,10.625,10.625,10.575,10.585,11848.0
2022-03-28,10.59,10.635,10.585,10.62,4974.0
2022-03-29,10.645,10.695,10.645,10.68,6898.0
2022-03-30,10.74,10.765,10.74,10.745,31481.0
2022-03-31,10.775,10.775,10.685,10.685,4917.0
2022-04-01,10.635,10.635,10.575,10.61,4807.0
2022-04-04,10.61,10.61,10.565,10.61,565.0
2022-04-05,10.6,10.645,10.575,10.62,12391.0
2022-04-06,10.56,10.66,10.55,10.65,190197.0
2022-04-07,10.56,10.625,10.55,10.625,12332.0
2022-04-08,10.625,10.685,10.575,10.625,1626.0
2022-04-11,10.68,10.74,10.65,10.74,5342.0
2022-04-12,10.695,10.695,10.635,10.68,49386.0
2022-04-13,10.695,10.71,10.67,10.71,6403.0
2022-04-14,10.685,10.705,10.67,10.68,8088.0
2022-04-19,10.685,10.78,10.685,10.78,36580.0
2022-04-20,10.815,10.865,10.78,10.78,10257.0
2022-04-21,10.9,10.935,10.865,10.92,14775.0
2022-04-22,10.92,10.92,10.73,10.73,17038.0
2022-04-26,10.645,10.645,10.54,10.645,9926.0
2022-04-27,10.55,10.55,10.42,10.44,1709.0
2022-04-28,10.515,10.53,10.49,10.515,14135.0
2022-04-29,10.565,10.685,10.565,10.685,23356.0
2022-05-02,10.565,10.59,10.5,10.56,5324.0
2022-05-03,10.565,10.565,10.505,10.525,1541.0
2022-05-04,10.61,10.66,10.54,10.645,6080.0
2022-05-05,10.685,10.685,10.515,10.6,16524.0
2022-05-06,10.43,10.43,10.345,10.405,21557.0
2022-05-09,10.395,10.405,10.325,10.385,51863.0
2022-05-10,10.32,10.325,10.205,10.3,371114.0
2022-05-11,10.36,10.36,10.25,10.25,3184.0
2022-05-12,10.275,10.29,10.205,10.215,26631.0
2022-05-13,10.3,10.335,10.205,10.32,11214.0
2022-05-16,10.385,10.455,10.385,10.455,18941.0
2022-05-17,10.5,10.53,10.445,10.525,92582.0
2022-05-18,10.56,10.565,10.47,10.48,494262.0
2022-05-19,10.585,10.585,10.325,10.345,434486.0
2022-05-20,10.38,10.43,10.36,10.42,22680.0
2022-05-23,10.38,10.47,10.36,10.36,14004.0
2022-05-24,10.36,10.455,10.335,10.455,13355.0
2022-05-25,10.49,10.565,10.49,10.54,11965.0
2022-05-26,10.54,10.56,10.5,10.5,9639.0
2022-05-27,10.55,10.575,10.515,10.575,4222.0
2022-05-30,10.645,10.68,10.585,10.62,60227.0
2022-05-31,10.645,10.645,10.48,10.48,40213.0
2022-06-01,10.48,10.54,10.48,10.54,7004.0
2022-06-02,10.465,10.465,10.405,10.405,8486.0
2022-06-03,10.54,10.54,10.385,10.385,2336.0
2022-06-06,10.405,10.405,10.37,10.385,748.0
2022-06-07,10.385,10.385,10.165,10.17,21877.0
2022-06-08,10.165,10.165,9.855,9.88,18100.0
2022-06-09,9.785,9.785,9.58,9.655,14606.0
2022-06-10,9.595,9.725,9.52,9.52,13598.0
2022-06-14,9.15,9.15,8.96,9.09,94729.0
2022-06-15,9.355,9.355,9.065,9.075,7948.0
2022-06-16,9.14,9.14,9.02,9.02,5692.0
2022-06-17,9.015,9.015,8.765,8.825,35331.0
2022-06-20,8.85,8.955,8.85,8.895,20144.0
2022-06-21,8.865,9.105,8.865,9.105,30337.0
2022-06-22,9.135,9.135,9.055,9.075,18137.0
2022-06-23,9.09,9.2,9.09,9.16,5148.0
2022-06-24,8.875,9.16,8.875,9.115,169153.0
2022-06-27,9.35,9.41,9.295,9.365,426034.0
2022-06-28,9.375,9.4,9.315,9.34,375306.0
2022-06-29,9.34,9.415,9.295,9.41,347013.0
2022-06-30,9.385,9.385,9.22,9.235,90113.0
2022-07-01,9.28,9.28,9.265,9.265,1042.0
2022-07-04,9.36,9.395,9.335,9.35,43513.0
2022-07-05,9.35,9.35,9.27,9.29,15915.0
2022-07-06,9.245,9.42,9.245,9.405,45037.0
2022-07-07,9.395,9.445,9.395,9.405,6526.0
2022-07-08,9.51,9.515,9.44,9.455,11839.0
2022-07-11,9.51,9.525,9.48,9.5,4111.0
2022-07-12,9.51,9.51,9.445,9.445,32057.0
2022-07-13,9.5,9.5,9.445,9.465,4579.0
2022-07-14,9.475,9.51,9.43,9.465,30915.0
2022-07-15,9.465,9.465,9.29,9.385,184575.0
2022-07-18,9.525,9.525,9.475,9.515,7817.0
2022-07-19,9.515,9.585,9.475,9.5,28420.0
2022-07-20,9.595,9.69,9.595,9.68,55462.0
2022-07-21,9.69,9.725,9.655,9.715,7422.0
2022-07-22,9.745,9.855,9.71,9.855,2885.0
2022-07-25,9.815,9.815,9.795,9.815,4789.0
2022-07-26,9.855,9.855,9.815,9.815,5424.0
2022-07-27,9.82,9.89,9.795,9.89,100.0
2022-07-28,10.005,10.03,9.98,10.005,18238.0
2022-07-29,10.05,10.09,10.05,10.09,93138.0
2022-08-01,10.075,10.075,9.955,10.03,17944.0
2022-08-02,10.04,10.16,10.04,10.145,44601.0
2022-08-03,10.16,10.16,10.05,10.065,46082.0
2022-08-04,10.09,10.155,10.09,10.145,4693.0
2022-08-05,10.17,10.17,10.1,10.135,5145.0
2022-08-08,10.135,10.135,10.11,10.125,9517.0
2022-08-09,10.085,10.085,10.02,10.02,32267.0
2022-08-10,10.04,10.135,10.04,10.125,33035.0
2022-08-11,10.225,10.225,10.18,10.19,34526.0
2022-08-12,10.19,10.195,10.17,10.17,2581.0
2022-08-15,10.205,10.225,10.16,10.19,18464.0
2022-08-16,10.25,10.26,10.19,10.205,2519.0
2022-08-17,10.26,10.275,10.26,10.265,1056.0
2022-08-18,10.25,10.3,10.25,10.265,9020.0
2022-08-19,10.19,10.205,10.18,10.18,8305.0
2022-08-22,10.17,10.17,10.075,10.12,1841.0
2022-08-23,10.03,10.03,9.865,9.875,6008.0
2022-08-24,9.855,9.935,9.85,9.925,6210.0
2022-08-25,9.98,10.005,9.935,10.005,2154.0
2022-08-26,9.995,10.1,9.985,10.085,7178.0
2022-08-29,9.82,9.875,9.82,9.85,12037.0
2022-08-30,9.885,9.935,9.885,9.92,30650.0
2022-08-31,9.885,9.97,9.885,9.97,13391.0
2022-09-01,9.785,9.84,9.77,9.84,367.0
2022-09-02,9.89,9.945,9.89,9.935,1820.0
2022-09-05,9.885,9.9,9.865,9.9,6412.0
2022-09-06,9.91,9.92,9.875,9.875,13793.0
2022-09-07,9.855,9.885,9.69,9.715,5028.0
2022-09-08,9.715,9.84,9.715,9.83,4025.0
2022-09-09,9.875,9.9,9.855,9.89,197774.0
2022-09-12,9.92,9.985,9.92,9.98,3309.0
2022-09-13,10.065,10.065,10.05,10.05,2434.0
2022-09-14,9.89,9.89,9.78,9.785,2399.0
2022-09-15,9.88,9.89,9.875,9.89,1960.0
2022-09-16,9.82,9.92,9.815,9.865,7110.0
2022-09-19,9.855,9.875,9.785,9.84,4683.0
2022-09-20,9.945,9.96,9.91,9.925,5028.0
2022-09-21,9.865,9.865,9.795,9.82,640.0
2022-09-23,9.77,9.77,9.64,9.645,2316.0
2022-09-26,9.545,9.595,9.5,9.595,12553.0
2022-09-27,9.56,9.575,9.535,9.55,78937.0
2022-09-28,9.525,9.525,9.42,9.49,5605.0
2022-09-29,9.545,9.64,9.515,9.61,6624.0
2022-09-30,9.545,9.55,9.35,9.36,7705.0
2022-10-03,9.385,9.395,9.245,9.325,18903.0
2022-10-04,9.475,9.715,9.475,9.68,34277.0
2022-10-05,9.875,9.96,9.875,9.945,433745.0
2022-10-06,10.03,10.03,9.875,9.875,19657.0
2022-10-07,9.85,9.855,9.815,9.84,2114.0
2022-10-10,9.855,9.855,9.655,9.655,2790.0
2022-10-11,9.75,9.75,9.69,9.725,1379.0
2022-10-12,9.71,9.875,9.71,9.875,37665.0
2022-10-13,9.92,10.065,9.92,9.985,4230.0
2022-10-14,10.16,10.17,10.135,10.135,7671.0
2022-10-17,10.03,10.075,10.015,10.04,13080.0
2022-10-18,10.135,10.225,10.135,10.225,4581.0
2022-10-19,10.285,10.295,10.24,10.26,12928.0
2022-10-20,10.195,10.265,10.19,10.24,736439.0
2022-10-21,10.195,10.205,10.075,10.11,53825.0
2022-10-24,10.31,10.31,10.205,10.24,1721.0
2022-10-25,10.31,10.355,10.31,10.335,3904.0
2022-10-26,10.365,10.395,10.335,10.365,6061.0
2022-10-27,10.38,10.38,10.155,10.31,55255.0
2022-10-28,10.365,10.39,10.335,10.365,5520.0
2022-10-31,10.425,10.51,10.425,10.485,16853.0
2022-11-01,10.495,10.545,10.45,10.46,4082.0
2022-11-02,10.565,10.66,10.565,10.6,22338.0
2022-11-03,10.465,10.465,10.45,10.465,135412.0
2022-11-04,10.38,10.44,10.38,10.44,4239.0
2022-11-07,10.465,10.485,10.345,10.345,264597.0
2022-11-08,10.425,10.465,10.405,10.465,268437.0
2022-11-09,10.545,10.545,10.425,10.5,6977.0
2022-11-10,10.425,10.425,10.38,10.38,13426.0
2022-11-11,10.555,10.605,10.555,10.6,69899.0
2022-11-14,10.6,10.6,10.44,10.5,11699.0
2022-11-15,10.475,10.605,10.475,10.545,11081.0
2022-11-16,10.57,10.57,10.405,10.415,30752.0
2022-11-17,10.565,10.565,10.51,10.53,430668.0
2022-11-18,10.745,10.745,10.555,10.58,262327.0
2022-11-21,10.64,10.66,10.615,10.64,7378.0
2022-11-22,10.67,10.72,10.67,10.695,98052.0
2022-11-23,10.755,10.755,10.74,10.755,11604.0
2022-11-24,10.805,10.805,10.72,10.745,18471.0
2022-11-25,10.74,10.825,10.74,10.815,20002.0
2022-11-28,10.79,10.805,10.755,10.775,37965.0
2022-11-29,10.79,10.79,10.73,10.73,34764.0
2022-11-30,10.695,10.78,10.685,10.73,25268.0
2022-12-01,10.815,10.835,10.78,10.78,27405.0
2022-12-02,10.755,10.755,10.685,10.685,209513.0
2022-12-05,10.73,10.74,10.685,10.695,1936.0
2022-12-06,10.705,10.705,10.64,10.66,26661.0
2022-12-07,10.53,10.59,10.475,10.59,86436.0
2022-12-08,10.535,10.555,10.44,10.44,7574.0
2022-12-09,10.465,10.465,10.39,10.405,13344.0
2022-12-12,10.43,10.45,10.39,10.405,7584.0
2022-12-13,10.485,10.65,10.485,10.65,110138.0
2022-12-14,10.625,10.625,10.545,10.565,19433.0
2022-12-15,10.57,10.65,10.57,10.59,4171.0
2022-12-16,10.475,10.475,10.425,10.45,11071.0
2022-12-19,10.405,10.44,10.39,10.425,1105937.0
2022-12-20,10.425,10.46,10.405,10.415,180990.0
2022-12-21,10.475,10.52,10.465,10.465,3244.0
2022-12-22,10.535,10.555,10.53,10.555,62218.0
2022-12-23,10.43,10.465,10.43,10.45,3321.0
2022-12-28,10.43,10.475,10.38,10.39,2432.0
2022-12-29,10.395,10.395,10.265,10.32,2091.0
2022-12-30,10.4,10.4,10.355,10.38,74284.0
2023-01-03,10.57,10.57,10.2,10.215,1911.0
2023-01-04,10.39,10.505,10.39,10.425,43864.0
2023-01-05,10.5,10.56,10.5,10.55,8148.0
2023-01-06,10.545,10.545,10.5,10.515,19378.0
2023-01-09,10.615,10.615,10.545,10.545,54349.0
2023-01-10,10.535,10.545,10.49,10.5,33075.0
2023-01-11,10.55,10.57,10.5,10.525,63429.0
2023-01-12,10.59,10.705,10.225,10.7,61822.0
2023-01-13,10.75,10.825,10.75,10.825,10470.0
2023-01-16,10.88,10.935,10.825,10.915,90471.0
2023-01-17,10.905,10.95,10.88,10.895,42273.0
2023-01-18,10.905,10.96,10.905,10.945,15170.0
2023-01-19,10.95,10.995,10.945,10.995,354.0
2023-01-20,11.025,11.025,10.97,10.99,10011.0
2023-01-23,11.015,11.015,10.98,10.99,19601.0
2023-01-24,10.935,10.95,10.905,10.95,91955.0
2023-01-25,10.99,11.015,10.945,11.005,78874.0
2023-01-27,11.015,11.105,11.015,11.095,6590.0
2023-01-30,11.07,11.08,11.06,11.06,1195.0
2023-01-31,11.07,11.08,11.025,11.035,10299.0
2023-02-01,11.105,11.105,11.04,11.05,4466.0
2023-02-02,11.115,11.125,11.025,11.04,15052.0
2023-02-03,11.09,11.16,11.08,11.16,5730.0
2023-02-06,11.135,11.16,11.095,11.16,3297.0
2023-02-07,11.17,11.17,11.125,11.125,4574.0
2023-02-08,11.16,11.235,11.16,11.225,16752.0
2023-02-09,11.19,11.225,11.18,11.19,7614.0
2023-02-10,11.14,11.16,11.115,11.115,6354.0
2023-02-13,11.135,11.135,11.07,11.08,3675.0
2023-02-14,11.19,11.19,11.09,11.09,73367.0
2023-02-15,10.98,10.98,10.69,10.735,271221.0
2023-02-16,10.705,10.78,10.705,10.78,101506.0
2023-02-17,10.69,10.725,10.65,10.66,11202.0
2023-02-20,10.7,10.77,10.68,10.77,69194.0
2023-02-21,10.735,10.735,10.65,10.67,8828.0
2023-02-22,10.67,10.735,10.635,10.7,4663.0
2023-02-23,10.745,10.745,10.69,10.7,5098.0
2023-02-24,10.75,10.77,10.735,10.75,15640.0
2023-02-27,10.745,10.78,10.715,10.745,2319.0
2023-02-28,10.77,10.78,10.725,10.725,4039.0
2023-03-01,10.715,10.715,10.59,10.605,8643.0
2023-03-02,10.59,10.59,10.39,10.405,3651.0
2023-03-03,10.4,10.435,10.4,10.435,8008.0
2023-03-06,10.535,10.645,10.535,10.635,16506.0
2023-03-07,10.645,10.68,10.615,10.68,19259.0
2023-03-08,10.6,10.615,10.57,10.57,25842.0
2023-03-09,10.735,10.735,10.635,10.66,51557.0
2023-03-10,10.515,10.515,10.355,10.355,186902.0
2023-03-13,10.355,10.36,10.245,10.26,47784.0
2023-03-14,10.025,10.11,9.945,10.1,41900.0
2023-03-15,10.255,10.27,10.135,10.18,29352.0
2023-03-16,10.17,10.17,9.965,10.07,7386.0
2023-03-17,10.155,10.155,10.09,10.145,33455.0
2023-03-20,10.035,10.08,9.98,9.98,20791.0
2023-03-21,10.07,10.145,10.035,10.135,23167.0
2023-03-22,10.28,10.28,10.28,10.28,976.0
2023-03-23,10.045,10.09,10.025,10.09,23384.0
2023-03-24,9.98,9.98,9.945,9.965,14024.0
2023-03-27,10.0,10.035,9.945,9.965,47431.0
2023-03-28,10.035,10.07,10.035,10.035,41011.0
2023-03-29,10.0,10.0,9.935,9.965,5182.0
2023-03-30,10.09,10.135,10.09,10.135,23828.0
2023-03-31,10.2,10.21,10.19,10.19,14659.0
2023-04-03,10.245,10.335,10.225,10.29,40718.0
2023-04-04,10.345,10.345,10.3,10.325,3172.0
2023-04-05,10.325,10.335,10.305,10.325,8825.0
2023-04-06,10.37,10.37,10.29,10.29,15481.0
2023-04-11,10.4,10.435,10.39,10.425,29014.0
2023-04-12,10.49,10.49,10.39,10.39,439.0
2023-04-13,10.48,10.48,10.405,10.405,2180.0
2023-04-14,10.435,10.46,10.4,10.46,19215.0
2023-04-17,10.545,10.57,10.5,10.5,1004.0
2023-04-18,10.46,10.5,10.46,10.49,12826.0
2023-04-19,10.48,10.48,10.48,10.48,4100.0
2023-04-20,10.605,10.625,10.605,10.625,6656.0
2023-04-21,10.6,10.6,10.47,10.55,81138.0
2023-04-24,10.59,10.59,10.55,10.55,3892.0
2023-04-26,10.55,10.55,10.505,10.535,2324.0
2023-04-27,10.535,10.535,10.46,10.48,2148.0
2023-04-28,10.535,10.605,10.535,10.57,2604.0
2023-05-01,10.615,10.645,10.57,10.645,3916.0
2023-05-02,10.625,10.65,10.55,10.57,10036.0
2023-05-03,10.515,10.515,10.38,10.38,11181.0
2023-05-04,10.17,10.19,10.07,10.16,15411.0
2023-05-05,10.19,10.225,10.025,10.2,49733.0
2023-05-08,10.29,10.325,10.235,10.255,4815.0
2023-05-09,10.28,10.29,10.19,10.29,954.0
2023-05-10,10.26,10.305,10.255,10.29,32692.0
2023-05-11,10.3,10.335,10.29,10.335,63198.0
2023-05-12,10.335,10.38,10.335,10.36,5312.0
2023-05-15,10.345,10.36,10.345,10.345,47319.0
2023-05-16,10.4,10.405,10.36,10.36,498.0
2023-05-17,10.28,10.28,10.225,10.235,1877.0
2023-05-18,10.36,10.36,10.315,10.325,16072.0
2023-05-19,10.435,10.48,10.425,10.455,21650.0
2023-05-22,10.455,10.49,10.38,10.405,1552.0
2023-05-23,10.415,10.515,10.415,10.505,30529.0
2023-05-24,10.435,10.47,10.435,10.47,5425.0
2023-05-25,10.415,10.415,10.26,10.26,239.0
2023-05-26,10.29,10.335,10.29,10.315,234.0
2023-05-29,10.455,10.49,10.435,10.455,27665.0
2023-05-30,10.49,10.49,10.39,10.39,7053.0
2023-05-31,10.345,10.37,10.255,10.255,17572.0
2023-06-01,10.215,10.215,10.19,10.21,204.0
2023-06-02,10.27,10.27,10.145,10.18,70730.0
2023-06-05,10.28,10.315,10.28,10.315,97.0
2023-06-06,10.245,10.245,10.155,10.17,272152.0
2023-06-07,10.16,10.16,10.08,10.08,187631.0
2023-06-08,10.09,10.09,10.045,10.055,62037.0
2023-06-09,10.07,10.1,10.07,10.09,171923.0
2023-06-13,10.115,10.155,10.11,10.155,704272.0
2023-06-14,10.225,10.235,10.215,10.235,53708.0
2023-06-15,10.305,10.345,10.28,10.345,3315.0
2023-06-16,10.36,10.425,10.355,10.425,6694.0
2023-06-19,10.455,10.525,10.455,10.525,2342.0
2023-06-20,10.56,10.66,10.56,10.645,8332.0
2023-06-21,10.65,10.66,10.635,10.635,11923.0
2023-06-22,10.605,10.635,10.455,10.545,62383.0
2023-06-23,10.38,10.39,10.28,10.315,4029.0
2023-06-26,10.29,10.29,10.21,10.235,10402.0
2023-06-27,10.255,10.345,10.255,10.315,18426.0
2023-06-28,10.36,10.46,10.36,10.46,4358.0
2023-06-29,10.535,10.55,10.515,10.515,2270.0
2023-06-30,10.515,10.515,10.46,10.47,11673.0
2023-07-03,10.62,10.62,10.455,10.565,9698.0
2023-07-04,10.585,10.73,10.585,10.73,10005.0
2023-07-05,10.71,10.71,10.63,10.63,382038.0
2023-07-06,10.555,10.6,10.48,10.48,795616.0
2023-07-07,10.42,10.42,10.345,10.345,6057.0
2023-07-10,10.38,10.41,10.315,10.315,55939.0
2023-07-11,10.345,10.425,10.345,10.425,7193.0
2023-07-12,10.425,10.53,10.425,10.52,7872.0
2023-07-13,10.545,10.62,10.545,10.61,51941.0
2023-07-14,10.63,10.685,10.63,10.675,5844.0
2023-07-17,10.675,10.71,10.675,10.7,3051.0
2023-07-18,10.74,10.84,10.74,10.805,35481.0
2023-07-19,10.885,10.96,10.885,10.95,7586.0
2023-07-20,11.035,11.16,11.005,11.005,956.0
2023-07-21,10.985,10.985,10.93,10.94,3698.0
2023-07-24,11.005,11.015,10.95,10.985,1504.0
2023-07-25,10.985,10.985,10.86,10.875,6310.0
2023-07-26,10.885,11.015,10.885,11.005,2011.0
2023-07-27,11.015,11.105,10.985,11.105,2456.0
2023-07-28,11.08,11.08,10.995,11.05,8834.0
2023-07-31,11.05,11.09,11.005,11.015,2630.0
2023-08-01,11.025,11.15,11.015,11.08,11569.0
2023-08-02,11.025,11.025,10.885,10.905,1513.0
2023-08-03,10.885,10.885,10.81,10.83,752.0
2023-08-04,10.81,10.885,10.81,10.84,387.0
2023-08-07,10.83,10.83,10.805,10.83,37495.0
2023-08-08,10.83,10.85,10.83,10.84,2023.0
2023-08-09,10.95,10.98,10.925,10.97,7201.0
2023-08-10,10.985,10.985,10.885,10.985,8362.0
2023-08-11,10.985,10.995,10.95,10.97,7435.0
2023-08-14,10.875,10.895,10.875,10.895,302.0
2023-08-15,10.905,10.925,10.895,10.895,3144.0
2023-08-16,10.84,10.84,10.75,10.775,1101.0
2023-08-17,10.665,10.695,10.665,10.675,1676.0
2023-08-18,10.64,10.645,10.64,10.64,10026.0
2023-08-21,10.64,10.64,10.585,10.59,93.0
2023-08-22,10.555,10.575,10.5,10.575,4416.0
2023-08-23,10.575,10.695,10.575,10.675,7906.0
2023-08-24,10.675,10.755,10.675,10.755,4145.0
2023-08-25,10.72,10.72,10.64,10.665,1811.0
2023-08-28,10.73,10.73,10.695,10.695,5737.0
2023-08-29,10.74,10.775,10.74,10.755,8510.0
2023-08-30,10.785,10.94,10.785,10.93,61247.0
2023-08-31,10.95,10.98,10.93,10.94,5997.0
2023-09-01,10.93,10.94,10.895,10.905,9136.0
2023-09-04,10.925,10.96,10.925,10.93,1340.0
2023-09-05,10.925,10.93,10.885,10.885,6024.0
2023-09-06,10.875,10.93,10.83,10.83,11456.0
2023-09-07,10.765,10.765,10.74,10.74,3001.0
2023-09-08,10.775,10.795,10.72,10.75,7937.0
2023-09-11,10.805,10.885,10.805,10.885,3090.0
2023-09-12,10.87,10.885,10.82,10.885,4303.0
2023-09-13,10.885,10.885,10.86,10.87,1609.0
2023-09-14,10.895,10.96,10.885,10.95,6695.0
2023-09-15,11.08,11.09,11.025,11.025,8371.0
2023-09-18,10.985,10.995,10.96,10.985,891.0
2023-09-19,10.94,10.96,10.925,10.94,3765.0
2023-09-20,10.98,10.98,10.925,10.96,3382.0
2023-09-21,10.96,10.96,10.75,10.755,7891.0
2023-09-22,10.675,10.755,10.655,10.755,2913.0
2023-09-25,10.755,10.755,10.73,10.73,3.0
2023-09-26,10.73,10.785,10.73,10.785,2305.0
2023-09-27,10.775,10.805,10.75,10.785,11486.0
2023-09-28,10.785,10.795,10.74,10.75,395.0
2023-09-29,10.755,10.795,10.75,10.785,169.0
2023-10-02,10.765,10.785,10.71,10.74,1549.0
2023-10-03,10.7,10.7,10.6,10.7,2103.0
2023-10-04,10.655,10.655,10.5,10.51,8686.0
2023-10-05,10.59,10.59,10.51,10.51,2000.0
2023-10-06,10.74,10.775,10.74,10.775,737.0
2023-10-09,10.775,10.775,10.73,10.74,52.0
2023-10-10,10.755,10.83,10.755,10.81,151.0
2023-10-11,10.795,10.85,10.785,10.84,1148.0
2023-10-12,10.925,10.98,10.925,10.98,10660.0
2023-10-13,10.875,10.885,10.87,10.87,2631.0
2023-10-16,10.75,10.81,10.75,10.795,123.0
2023-10-17,10.795,10.905,10.795,10.885,1267.0
2023-10-18,10.895,10.915,10.895,10.915,4287.0
2023-10-19,10.765,10.775,10.73,10.765,1184.0
2023-10-20,10.695,10.695,10.59,10.62,11333.0
2023-10-23,10.6,10.6,10.53,10.535,17417.0
2023-10-24,10.575,10.575,10.535,10.535,20.0
2023-10-25,10.535,10.555,10.5,10.51,2464.0
2023-10-26,10.475,10.475,10.445,10.445,900.0
2023-10-27,10.555,10.555,10.49,10.49,8790.0
2023-10-30,10.425,10.425,10.31,10.38,12873.0
2023-10-31,10.37,10.425,10.37,10.4,623.0
2023-11-01,10.425,10.445,10.425,10.435,40012.0
2023-11-02,10.655,10.655,10.64,10.64,8200.0
2023-11-03,10.695,10.74,10.695,10.74,4456.0
2023-11-06,10.72,10.84,10.72,10.83,94474.0
2023-11-07,10.655,10.675,10.645,10.675,2508.0
2023-11-08,10.74,10.785,10.74,10.74,26025.0
2023-11-09,10.83,10.895,10.83,10.87,440333.0
2023-11-10,10.86,10.86,10.73,10.73,883593.0
2023-11-13,10.675,10.74,10.675,10.74,3429.0
2023-11-14,10.74,10.785,10.74,10.785,31443.0
2023-11-15,10.885,10.905,10.81,10.84,15974.0
2023-11-16,10.885,10.885,10.805,10.805,12701.0
2023-11-17,10.785,10.795,10.755,10.795,6094.0
2023-11-20,10.83,10.875,10.83,10.85,57860.0
2023-11-21,10.875,10.905,10.87,10.885,2118.0
2023-11-22,10.895,10.905,10.895,10.895,5.0
2023-11-23,10.885,10.895,10.885,10.895,101865.0
2023-11-24,10.925,10.93,10.905,10.925,142613.0
2023-11-27,10.925,10.93,10.87,10.87,11.0
2023-11-28,10.96,10.96,10.925,10.925,11834.0
2023-11-29,10.93,10.93,10.875,10.875,2053.0
2023-11-30,10.915,10.985,10.875,10.97,2231.0
2023-12-01,11.015,11.015,10.93,10.985,16177.0
2023-12-04,10.995,11.04,10.995,11.025,20018.0
2023-12-05,11.005,11.005,10.98,10.995,8331.0
2023-12-06,11.015,11.19,11.015,11.19,16346.0
2023-12-07,11.115,11.135,11.105,11.115,3989.0
2023-12-08,11.135,11.15,11.08,11.135,5542.0
2023-12-11,11.115,11.2,11.115,11.15,11372.0
2023-12-12,11.095,11.19,11.095,11.19,10087.0
2023-12-13,11.205,11.28,11.205,11.28,950.0
2023-12-14,11.335,11.39,11.335,11.39,7508.0
2023-12-15,11.41,11.5,11.41,11.49,5593.0
2023-12-18,11.49,11.49,11.41,11.41,7190.0
2023-12-19,11.49,11.545,11.49,11.545,1907.0
2023-12-20,11.565,11.62,11.565,11.62,6306.0
2023-12-21,11.63,11.63,11.53,11.555,6429.0
2023-12-22,11.545,11.545,11.545,11.545,704.0
2023-12-27,11.565,11.64,11.565,11.61,10640.0
2023-12-28,11.655,11.675,11.655,11.675,813.0
2023-12-29,11.695,11.695,11.645,11.675,22599.0
2024-01-02,11.865,11.865,11.79,11.835,2899.0
2024-01-03,11.74,11.76,11.73,11.76,10660.0
2024-01-04,11.74,11.76,11.635,11.635,7245.0
2024-01-05,11.78,11.79,11.72,11.79,976.0
2024-01-08,11.795,11.795,11.71,11.71,1183.0
2024-01-09,11.865,11.865,11.845,11.855,2015.0
2024-01-10,11.875,11.875,11.75,11.75,709345.0
2024-01-11,11.795,11.885,11.795,11.875,503201.0
2024-01-12,11.855,11.885,11.805,11.845,87136.0
2024-01-15,11.845,11.91,11.845,11.9,3127.0
2024-01-16,11.885,11.885,11.79,11.795,3152.0
2024-01-17,11.835,11.835,11.75,11.75,18128.0
2024-01-18,11.72,11.825,11.72,11.815,93488.0
2024-01-19,11.845,11.95,11.845,11.92,11316.0
2024-01-22,11.92,12.07,11.92,12.045,3221.0
2024-01-23,12.035,12.175,12.035,12.14,41837.0
2024-01-24,12.11,12.11,12.08,12.09,1566.0
2024-01-25,12.13,12.14,12.09,12.14,30360.0
2024-01-29,12.14,12.205,12.14,12.205,18356.0
2024-01-30,12.235,12.26,12.165,12.165,27270.0
2024-01-31,12.175,12.385,12.175,12.385,11789.0
2024-02-01,12.33,12.33,12.14,12.14,10838.0
2024-02-02,12.28,12.33,12.195,12.3,1316.0
2024-02-05,12.3,12.3,12.16,12.245,17754.0
2024-02-06,12.31,12.31,12.225,12.225,3244.0
2024-02-07,12.25,12.32,12.25,12.31,803.0
2024-02-08,12.33,12.385,12.31,12.365,6882.0
2024-02-09,12.375,12.395,12.365,12.395,18058.0
2024-02-12,12.405,12.45,12.395,12.395,20766.0
2024-02-13,12.375,12.49,12.375,12.435,32218.0
2024-02-14,12.32,12.32,12.195,12.25,18655.0
2024-02-15,12.385,12.44,12.385,12.435,31034.0
2024-02-16,12.47,12.52,12.405,12.46,35184.0
2024-02-19,12.44,12.565,12.44,12.565,1767.0
2024-02-20,12.565,12.65,12.565,12.565,744.0
2024-02-21,12.595,12.735,12.595,12.62,1635.0
2024-02-22,12.62,12.62,12.555,12.585,3145.0
2024-02-23,12.615,12.735,12.615,12.71,3303.0
2024-02-26,12.755,12.775,12.71,12.735,13108.0
2024-02-27,12.775,12.805,12.755,12.805,5867.0
2024-02-28,12.805,12.81,12.745,12.745,1383.0
2024-02-29,12.745,12.795,12.725,12.735,2754.0
2024-03-01,12.735,12.735,12.735,12.735,0.0
2024-03-04,12.805,12.915,12.805,12.905,3387.0
2024-03-05,12.925,12.975,12.86,12.89,7322.0
2024-03-06,12.925,12.945,12.905,12.935,1979.0
2024-03-07,13.04,13.04,13.01,13.03,4483.0
2024-03-08,13.18,13.26,13.18,13.24,2882.0
2024-03-11,13.26,13.26,13.02,13.05,53230.0
2024-03-12,13.19,13.19,13.03,13.03,2483.0
2024-03-13,13.095,13.155,13.085,13.105,1090.0
2024-03-14,13.105,13.105,12.86,12.86,3213.0
2024-03-15,12.82,12.82,12.68,12.795,1233.0
2024-03-18,12.915,12.955,12.86,12.905,1017.0
2024-03-19,12.985,12.985,12.88,12.88,2527.0
2024-03-20,12.945,12.945,12.915,12.915,142.0
2024-03-21,13.03,13.115,12.985,13.095,948.0
2024-03-22,13.115,13.115,12.975,13.04,4024.0
2024-03-25,13.165,13.165,13.085,13.085,1515.0
2024-03-26,13.115,13.115,13.04,13.07,48139.0
2024-03-27,13.095,13.125,13.05,13.095,1691.0
2024-03-28,13.18,13.18,13.105,13.145,4091.0
2024-04-02,13.105,13.17,13.105,13.135,44996.0
2024-04-03,13.135,13.135,12.975,12.985,6343.0
2024-04-04,13.095,13.115,13.04,13.04,3610.0
2024-04-05,12.945,12.985,12.925,12.985,1441.0
2024-04-08,13.07,13.07,12.975,12.985,11189.0
2024-04-09,13.04,13.08,13.04,13.06,1563.0
2024-04-10,13.085,13.085,13.02,13.03,3136.0
2024-04-11,12.805,12.965,12.805,12.905,2155.0
2024-04-12,12.905,12.905,12.85,12.87,6248.0
2024-04-15,12.83,12.83,12.765,12.765,1532.0
2024-04-16,12.715,12.715,12.49,12.565,53837.0
2024-04-17,12.52,12.615,12.52,12.605,3696.0
2024-04-18,12.595,12.62,12.595,12.62,112.0
2024-04-19,12.615,12.615,12.34,12.425,10755.0
2024-04-22,12.63,12.66,12.575,12.595,5572.0
2024-04-23,12.64,12.735,12.64,12.725,2160.0
2024-04-24,12.87,12.88,12.805,12.805,4573.0
2024-04-26,12.775,12.775,12.595,12.595,7085.0
2024-04-29,12.67,12.7,12.66,12.67,204.0
2024-04-30,12.67,12.71,12.62,12.71,397.0
2024-05-01,12.615,12.66,12.615,12.66,1194.0
2024-05-02,12.68,12.81,12.68,12.755,3743.0
2024-05-03,12.755,12.765,12.715,12.765,9278.0
2024-05-06,12.895,12.895,12.82,12.88,1102.0
2024-05-07,12.955,13.08,12.925,13.08,8250.0
2024-05-08,13.105,13.135,13.07,13.095,6196.0
2024-05-09,13.095,13.095,12.955,12.975,11286.0
2024-05-10,13.0,13.105,13.0,13.085,194.0
2024-05-13,13.085,13.085,12.99,13.05,1551.0
2024-05-14,13.095,13.095,13.06,13.07,2216.0
2024-05-15,13.085,13.085,13.07,13.08,253.0
2024-05-16,13.135,13.315,13.135,13.315,720281.0
2024-05-17,13.305,13.305,13.2,13.24,92091.0
2024-05-20,13.275,13.295,13.24,13.275,4806.0
2024-05-21,13.26,13.295,13.24,13.295,368757.0
2024-05-22,13.345,13.355,13.325,13.325,2631.0
2024-05-23,13.295,13.295,13.2,13.23,6830.0
2024-05-24,13.165,13.165,13.04,13.085,1117.0
2024-05-27,13.125,13.23,13.125,13.21,2876.0
2024-05-28,13.24,13.24,13.155,13.19,353.0
2024-05-29,13.105,13.105,12.955,12.985,1679.0
2024-05-30,12.805,12.965,12.795,12.935,11661.0
2024-05-31,13.03,13.04,12.935,12.935,97.0
2024-06-03,13.21,13.26,13.2,13.22,13632.0
2024-06-04,13.275,13.315,13.265,13.285,3570.0
2024-06-05,13.37,13.41,13.37,13.38,7214.0
2024-06-06,13.485,13.54,13.465,13.505,6065.0
2024-06-07,13.475,13.55,13.475,13.55,12135.0
2024-06-11,13.55,13.55,13.4,13.4,12589.0
2024-06-12,13.43,13.43,13.38,13.42,4600.0
2024-06-13,13.43,13.515,13.43,13.465,3713.0
2024-06-14,13.495,13.495,13.42,13.43,3014.0
2024-06-17,13.44,13.475,13.36,13.455,5229.0
2024-06-18,13.515,13.675,13.515,13.675,2613.0
2024-06-19,13.675,13.675,13.62,13.62,49424.0
2024-06-20,13.76,13.76,13.635,13.665,8446.0
2024-06-21,13.715,13.715,13.695,13.695,78.0
2024-06-24,13.695,13.74,13.635,13.635,1420.0
2024-06-25,13.75,13.79,13.72,13.78,605438.0
2024-06-26,13.75,13.76,13.655,13.685,621809.0
2024-06-27,13.495,13.57,13.445,13.57,23598.0
2024-06-28,13.81,13.81,13.675,13.675,7301.0
2024-07-01,13.7,13.7,13.665,13.69,10656.0
2024-07-02,13.69,13.69,13.645,13.675,1135.0
2024-07-03,13.685,13.685,13.605,13.625,576.0
2024-07-04,13.665,13.75,13.665,13.75,7492.0
2024-07-05,13.73,13.77,13.685,13.685,2281.0
2024-07-08,13.675,13.71,13.655,13.675,13470.0
2024-07-09,13.75,13.835,13.71,13.825,3546.0
2024-07-10,13.8,13.875,13.79,13.855,1425.0
2024-07-11,14.04,14.04,13.935,13.94,20977.0
2024-07-12,14.01,14.095,14.01,14.075,1288.0
2024-07-15,14.19,14.22,14.135,14.145,21403.0
2024-07-16,14.22,14.26,14.115,14.115,2565.0
2024-07-17,14.24,14.345,14.24,14.345,5858.0
2024-07-18,14.395,14.395,14.27,14.27,3288.0
2024-07-19,14.145,14.185,14.125,14.165,26302.0
2024-07-22,14.165,14.165,14.02,14.065,5622.0
2024-07-23,14.165,14.29,14.165,14.25,7358.0
2024-07-24,14.185,14.27,14.185,14.24,249.0
2024-07-25,14.2,14.2,14.085,14.085,3243.0
2024-07-26,14.3,14.3,14.21,14.22,996.0
2024-07-29,14.335,14.385,14.335,14.355,42519.0
2024-07-30,14.26,14.385,14.175,14.385,54591.0
2024-07-31,14.405,14.595,14.405,14.585,10270.0
2024-08-01,14.585,14.675,14.575,14.595,8704.0
2024-08-02,14.325,14.325,14.145,14.165,7495.0
2024-08-05,13.95,13.95,13.48,13.5,18958.0
2024-08-06,13.325,13.685,13.325,13.625,212667.0
2024-08-07,13.625,13.655,13.55,13.615,69463.0
2024-08-08,13.56,13.75,13.56,13.685,978.0
2024-08-09,13.845,13.845,13.78,13.825,20596.0
2024-08-12,13.905,13.97,13.905,13.96,23766.0
2024-08-13,13.96,14.065,13.96,14.06,46310.0
2024-08-14,14.135,14.25,14.115,14.135,63393.0
2024-08-15,14.385,14.385,14.25,14.26,50629.0
2024-08-16,14.435,14.49,14.435,14.47,16537.0
2024-08-19,14.55,14.605,14.5,14.565,37333.0
2024-08-20,14.73,14.73,14.585,14.655,1747.0
2024-08-21,14.71,14.71,14.55,14.565,4151.0
2024-08-22,14.655,14.655,14.56,14.56,10091.0
2024-08-23,14.605,14.605,14.53,14.55,27514.0
2024-08-26,14.55,14.75,14.55,14.74,32329.0
2024-08-27,14.75,14.75,14.605,14.615,28483.0
2024-08-28,14.615,14.71,14.52,14.71,5293.0
2024-08-29,14.81,14.81,14.76,14.79,8303.0
2024-08-30,14.835,14.885,14.825,14.865,22576.0
2024-09-02,14.905,15.04,14.81,14.99,26428.0
2024-09-03,15.05,15.19,15.04,15.19,21007.0
2024-09-04,15.115,15.115,14.835,14.875,18304.0
2024-09-05,15.05,15.095,15.05,15.075,707.0
2024-09-06,15.135,15.31,15.06,15.31,2570.0
2024-09-09,15.095,15.21,15.065,15.19,22664.0
2024-09-10,15.385,15.425,15.315,15.335,26266.0
2024-09-11,15.29,15.29,15.05,15.05,7964.0
2024-09-12,15.23,15.27,15.175,15.27,6571.0
2024-09-13,15.29,15.355,15.145,15.165,4828.0
2024-09-16,15.23,15.325,15.21,15.31,23599.0
2024-09-17,15.395,15.395,15.335,15.355,23267.0
2024-09-18,15.345,15.405,15.29,15.365,9401.0
2024-09-19,15.385,15.56,15.385,15.48,14616.0
2024-09-20,15.5,15.55,15.47,15.51,2928.0
2024-09-23,15.52,15.52,15.395,15.44,4269.0
2024-09-24,15.47,15.49,15.125,15.135,11153.0
2024-09-25,15.19,15.19,14.895,14.905,25757.0
2024-09-26,15.0,15.06,14.935,14.98,33612.0
2024-09-27,14.915,14.935,14.79,14.825,14260.0
2024-09-30,14.915,14.94,14.855,14.855,10721.0
2024-10-01,14.875,14.875,14.645,14.645,6335.0
2024-10-02,14.615,14.72,14.595,14.685,7018.0
2024-10-03,14.685,14.71,14.665,14.685,18639.0
2024-10-04,14.645,14.645,14.49,14.5,8645.0
2024-10-07,14.615,14.73,14.585,14.73,23886.0
2024-10-08,14.74,14.8,14.665,14.77,5038.0
2024-10-09,14.875,14.925,14.855,14.855,11416.0
2024-10-10,14.905,14.97,14.865,14.865,3722.0
2024-10-11,14.875,14.885,14.8,14.875,3822.0
2024-10-14,14.96,14.97,14.895,14.935,5555.0
2024-10-15,15.105,15.21,15.105,15.165,47222.0
2024-10-16,15.175,15.26,15.115,15.22,2956.0
2024-10-17,15.31,15.45,15.31,15.45,5206.0
2024-10-18,15.55,15.55,15.415,15.44,2268.0
2024-10-21,15.48,15.625,15.48,15.585,7520.0
2024-10-22,15.5,15.5,15.27,15.3,3910.0
2024-10-23,15.28,15.31,15.25,15.29,3461.0
2024-10-24,15.29,15.47,15.29,15.425,1129.0
2024-10-25,15.425,15.51,15.385,15.425,99219.0
2024-10-28,15.45,15.45,15.345,15.385,362609.0
2024-10-29,15.395,15.51,15.395,15.435,22082.0
2024-10-30,15.47,15.47,15.25,15.27,4909.0
2024-10-31,15.27,15.365,15.24,15.315,12552.0
2024-11-01,15.23,15.23,15.05,15.05,9451.0
2024-11-04,15.19,15.325,15.155,15.29,6916.0
2024-11-05,15.29,15.29,15.165,15.2,730.0
2024-11-06,15.28,15.46,15.28,15.46,1231.0
2024-11-07,15.625,15.635,15.45,15.615,3800.0
2024-11-08,15.7,15.8,15.625,15.8,4616.0
2024-11-11,15.77,15.845,15.76,15.8,6178.0
2024-11-12,15.845,15.94,15.8,15.825,22485.0
2024-11-13,15.69,15.835,15.635,15.75,311475.0
2024-11-14,15.865,15.99,15.855,15.99,7274.0
2024-11-15,16.145,16.2,16.02,16.2,51432.0
2024-11-18,16.085,16.19,16.03,16.175,6182.0
2024-11-19,16.175,16.45,16.165,16.395,7059.0
2024-11-20,16.315,16.345,16.23,16.25,315272.0
2024-11-21,16.375,16.385,16.29,16.31,17007.0
2024-11-22,16.425,16.51,16.425,16.5,20666.0
2024-11-25,16.5,16.54,16.45,16.52,22960.0
2024-11-26,16.5,16.5,16.135,16.145,12808.0
2024-11-27,16.28,16.29,16.23,16.25,8652.0
2024-11-28,16.405,16.49,16.405,16.47,3584.0
2024-11-29,16.29,16.425,16.29,16.325,11135.0
2024-12-02,16.375,16.415,16.325,16.335,5663.0
2024-12-03,16.49,16.52,16.45,16.47,18339.0
2024-12-04,16.425,16.425,16.29,16.31,12570.0
2024-12-05,16.395,16.435,16.355,16.355,6513.0
2024-12-06,16.375,16.375,16.26,16.26,3869.0
2024-12-09,16.23,16.24,16.105,16.21,4820.0
2024-12-10,16.185,16.185,15.935,16.01,6463.0
2024-12-11,15.98,16.0,15.875,15.895,3635.0
2024-12-12,15.895,15.98,15.885,15.915,6222.0
2024-12-13,15.815,15.96,15.77,15.96,5303.0
2024-12-16,15.95,16.01,15.915,16.0,3957.0
2024-12-17,15.96,16.185,15.96,16.155,13025.0
2024-12-18,16.115,16.19,16.06,16.095,754789.0
2024-12-19,16.155,16.185,15.72,15.78,250842.0
2024-12-20,15.77,15.77,15.405,15.405,36674.0
2024-12-23,15.53,15.74,15.53,15.73,37192.0
2024-12-24,15.845,15.845,15.73,15.815,3351.0
2024-12-27,15.855,15.935,15.855,15.915,13542.0
2024-12-30,15.915,15.915,15.74,15.81,5707.0
2024-12-31,15.79,15.79,15.71,15.71,953.0
2025-01-02,15.64,15.865,15.64,15.835,3685.0
2025-01-03,15.875,15.985,15.855,15.985,5923.0
2025-01-06,16.06,16.11,15.975,16.035,8338.0
2025-01-07,16.055,16.14,16.045,16.09,2596.0
2025-01-08,16.07,16.425,16.015,16.425,5984.0
2025-01-09,16.26,16.31,16.25,16.25,1726.0
2025-01-10,16.33,16.33,16.025,16.08,36617.0
2025-01-13,15.885,15.895,15.67,15.755,13204.0
2025-01-14,15.965,15.965,15.725,15.745,5172.0
2025-01-15,15.765,15.885,15.745,15.745,16676.0
2025-01-16,16.005,16.16,16.005,16.14,5563.0
2025-01-17,16.14,16.14,15.995,16.005,1967.0
2025-01-20,16.11,16.14,16.015,16.12,3464.0
2025-01-21,16.18,16.405,16.16,16.32,19016.0
2025-01-22,16.38,16.515,16.38,16.435,38345.0
2025-01-23,16.37,16.455,16.37,16.425,24766.0
2025-01-24,16.555,16.555,16.495,16.515,3734.0
2025-01-28,16.565,16.595,16.525,16.585,9016.0
2025-01-29,16.625,16.735,16.575,16.735,1780.0
2025-01-30,16.735,16.735,16.605,16.705,17203.0
2025-01-31,16.74,16.81,16.695,16.735,10694.0
2025-02-03,16.485,16.495,16.37,16.425,7684.0
2025-02-04,16.565,16.575,16.455,16.455,2353.0
2025-02-05,16.435,16.475,16.38,16.395,2138.0
2025-02-06,16.555,16.735,16.555,16.735,5350.0
2025-02-07,16.685,16.8,16.655,16.74,2549.0
2025-02-10,16.575,16.725,16.505,16.725,33281.0
2025-02-11,16.675,16.77,16.675,16.74,4549.0
2025-02-12,16.76,16.96,16.735,16.95,1178.0
2025-02-13,16.94,17.095,16.93,16.96,2468.0
2025-02-14,16.93,17.075,16.87,16.94,9341.0
2025-02-17,16.94,17.07,16.525,16.675,7308.0
2025-02-18,16.725,16.725,16.465,16.465,6716.0
2025-02-19,16.435,16.435,16.1,16.17,33498.0
2025-02-20,16.25,16.25,15.855,15.875,27599.0
2025-02-21,15.875,15.975,15.71,15.725,5729.0
2025-02-24,15.67,16.025,15.62,15.985,17816.0
2025-02-25,16.055,16.055,15.855,15.955,11385.0
2025-02-26,15.955,16.07,15.875,16.055,4235.0
2025-02-27,15.865,16.09,15.865,16.07,1954.0
2025-02-28,15.945,16.1,15.905,16.045,3340.0
2025-03-03,16.045,16.19,15.955,15.995,1586.0
2025-03-04,15.965,15.995,15.905,15.975,23042.0
2025-03-05,15.915,15.915,15.7,15.785,158190.0
2025-03-06,15.72,15.835,15.72,15.745,11099.0
2025-03-07,15.62,15.62,15.295,15.335,78803.0
2025-03-10,15.43,15.43,15.315,15.345,13844.0
2025-03-11,15.185,15.285,14.96,15.245,144839.0
2025-03-12,15.095,15.095,14.88,14.94,19360.0
2025-03-13,14.9,15.055,14.87,14.88,24367.0
2025-03-14,14.83,14.92,14.78,14.86,22186.0
2025-03-17,14.87,15.0,14.87,14.96,23280.0
2025-03-18,15.135,15.135,14.97,14.97,6192.0
2025-03-19,14.92,15.01,14.8,14.97,1519.0
2025-03-20,15.085,15.195,15.085,15.165,29615.0
2025-03-21,15.185,15.275,15.175,15.205,19678.0
2025-03-24,15.235,15.365,15.235,15.365,9304.0
2025-03-25,15.53,15.55,15.325,15.375,11230.0
2025-03-26,15.52,15.56,15.47,15.5,91207.0
2025-03-27,15.5,15.5,15.375,15.42,20880.0
2025-03-28,15.55,15.57,15.42,15.53,12706.0
2025-03-31,15.45,15.45,15.325,15.375,66816.0
2025-04-01,15.49,15.53,15.41,15.51,21065.0
2025-04-02,15.57,15.745,15.57,15.61,15575.0
2025-04-03,15.345,15.58,15.295,15.55,112344.0
2025-04-04,15.185,15.41,15.145,15.145,104532.0
2025-04-07,14.475,14.545,14.005,14.475,442210.0
2025-04-08,14.485,14.655,14.395,14.625,56536.0
2025-04-09,14.625,14.78,14.435,14.555,43772.0
2025-04-10,15.41,15.58,15.195,15.215,58837.0
2025-04-11,14.86,15.105,14.675,15.055,81414.0
2025-04-14,15.085,15.285,15.075,15.235,1466.0
2025-04-15,15.265,15.44,15.255,15.345,9523.0
2025-04-16,15.41,15.55,15.4,15.48,1363.0
2025-04-17,15.52,15.53,15.41,15.52,12222.0
2025-04-22,15.49,15.69,15.375,15.67,5781.0
2025-04-23,16.1,16.13,15.895,15.895,95633.0
2025-04-24,16.025,16.045,15.895,16.025,8601.0
2025-04-28,16.1,16.3,16.035,16.035,30142.0
2025-04-29,16.055,16.16,16.035,16.11,4075.0
2025-04-30,16.13,16.25,16.13,16.2,4104.0
2025-05-01,16.27,16.36,16.25,16.32,3388.0
2025-05-02,16.32,16.515,16.27,16.495,53312.0
2025-05-05,16.595,16.595,16.23,16.24,4349.0
2025-05-06,16.22,16.24,16.11,16.17,9151.0
2025-05-07,16.26,16.34,16.21,16.26,28607.0
2025-05-08,16.34,16.34,16.12,16.2,10459.0
2025-05-09,16.31,16.435,16.28,16.415,3946.0
2025-05-12,16.515,16.515,16.395,16.395,8878.0
2025-05-13,16.555,16.625,16.455,16.495,400472.0
2025-05-14,16.535,16.535,16.465,16.495,322137.0
2025-05-15,16.535,16.74,16.505,16.74,24293.0
2025-05-16,16.75,16.95,16.655,16.695,22346.0
2025-05-19,16.75,16.76,16.645,16.645,325207.0
2025-05-20,16.93,16.93,16.79,16.89,58357.0
2025-05-21,16.89,17.07,16.84,16.91,28464.0
2025-05-22,16.76,16.83,16.76,16.8,7558.0
2025-05-23,16.8,16.95,16.8,16.9,21756.0
2025-05-26,16.93,16.93,16.81,16.87,6231.0
2025-05-27,16.88,17.02,16.81,17.01,6671.0
2025-05-28,17.05,17.905,16.91,16.93,11308.0
2025-05-29,17.0,17.02,16.92,16.98,28094.0
2025-05-30,17.03,17.115,16.96,17.085,5809.0
2025-06-02,17.185,17.195,17.03,17.07,44605.0
2025-06-03,17.215,17.285,17.195,17.285,21239.0
2025-06-04,17.405,17.57,17.405,17.48,39706.0
2025-06-05,17.57,17.61,17.46,17.5,82154.0
2025-06-06,17.49,17.55,17.44,17.44,14597.0
2025-06-10,17.45,17.69,17.45,17.63,14821.0
2025-06-11,17.63,17.73,17.52,17.59,13613.0
2025-06-12,17.72,17.72,17.56,17.58,3776.0
2025-06-13,17.62,17.65,17.365,17.365,6721.0
2025-06-16,17.345,17.43,17.335,17.41,4078.0
2025-06-17,17.41,17.43,17.345,17.355,3540.0
2025-06-18,17.345,17.47,17.315,17.375,6263.0
2025-06-19,17.5,17.7,17.45,17.56,15476.0
2025-06-20,17.64,17.65,17.305,17.44,9530.0
2025-06-23,17.7,17.7,17.275,17.405,42093.0
2025-06-24,17.49,17.845,17.49,17.835,63763.0
2025-06-25,17.945,18.075,17.845,17.865,120668.0
2025-06-26,18.09,18.09,17.885,18.075,4870.0
2025-06-27,18.015,18.17,17.795,17.805,4894.0
2025-06-30,17.815,17.915,17.795,17.855,6239.0
2025-07-01,17.99,18.0,17.85,17.89,35762.0
2025-07-02,17.91,17.95,17.68,17.86,899974.0
2025-07-03,17.89,17.89,17.61,17.63,158448.0
2025-07-04,17.77,17.77,17.59,17.63,61326.0
2025-07-07,17.63,17.7,17.56,17.61,9595.0
2025-07-08,17.61,17.76,17.6,17.63,34458.0
2025-07-09,17.63,17.71,17.63,17.71,10324.0
2025-07-10,17.81,17.82,17.72,17.76,8611.0
2025-07-11,17.78,17.78,17.62,17.66,7072.0
2025-07-14,17.68,17.68,17.62,17.65,2769.0
2025-07-15,17.66,17.82,17.66,17.71,8036.0
2025-07-16,17.71,17.71,17.49,17.5,17658.0
2025-07-17,17.7,17.71,17.59,17.67,15874.0
2025-07-18,17.79,18.01,17.74,17.95,7267.0
2025-07-21,17.9,17.91,17.45,17.48,19508.0
2025-07-22,17.48,17.48,17.14,17.19,17316.0
2025-07-23,17.34,17.37,17.16,17.35,10558.0
2025-07-24,17.39,17.44,17.21,17.28,7080.0
2025-07-25,17.28,17.28,17.13,17.17,9313.0
2025-07-28,17.3,17.35,17.22,17.35,14420.0
2025-07-29,17.27,17.34,17.2,17.31,4704.0
2025-07-30,17.35,17.59,17.33,17.54,20448.0
2025-07-31,17.57,17.68,17.5,17.65,15078.0
2025-08-01,17.52,17.52,17.4,17.43,8151.0
2025-08-04,17.46,17.46,17.26,17.34,14021.0
2025-08-05,17.53,17.62,17.47,17.62,3262.0
2025-08-06,17.51,17.76,17.51,17.67,7926.0
2025-08-07,17.79,17.79,17.65,17.67,8681.0
2025-08-08,17.7,17.7,17.47,17.5,7422.0
2025-08-11,17.45,17.66,17.45,17.54,3344.0
2025-08-12,17.52,17.75,17.52,17.71,7542.0
2025-08-13,17.72,17.72,17.215,17.29,11775.0
2025-08-14,17.4,17.54,17.39,17.48,58861.0
2025-08-15,17.58,17.7,17.48,17.68,8977.0
2025-08-18,17.66,17.78,17.58,17.73,15729.0
2025-08-19,17.72,17.87,17.72,17.87,14312.0
2025-08-20,17.71,18.33,17.71,18.26,128417.0
2025-08-21,18.31,18.44,18.26,18.38,164182.0
2025-08-22,18.4,18.49,18.35,18.43,159575.0
2025-08-25,18.63,18.63,18.16,18.19,22543.0
2025-08-26,18.29,18.29,18.1,18.12,10853.0
2025-08-27,18.14,18.25,18.14,18.2,23964.0
2025-08-28,18.24,18.49,18.24,18.49,3303.0
2025-08-29,18.44,18.44,18.26,18.36,16098.0
2025-09-01,18.33,18.36,18.13,18.16,7430.0
2025-09-02,18.1,18.36,18.1,18.27,62612.0
2025-09-03,18.22,18.22,17.74,17.74,18257.0
2025-09-04,17.98,18.09,17.98,18.08,95282.0
2025-09-05,18.1,18.25,18.1,18.16,15904.0
2025-09-08,18.12,18.12,17.97,18.0,27052.0
2025-09-09,18.0,18.0,17.88,17.88,5344.0
2025-09-10,17.91,18.2,17.91,18.16,7577.0
2025-09-11,18.1,18.1,17.97,18.0,9468.0
2025-09-12,18.21,18.26,18.17,18.25,5392.0
2025-09-15,18.2,18.22,18.07,18.19,25593.0
2025-09-16,18.49,18.49,18.11,18.23,10473.0
2025-09-17,18.23,18.23,18.09,18.11,6171.0
2025-09-18,18.23,18.23,17.99,17.99,7863.0
2025-09-19,17.95,18.08,17.95,18.05,52329.0
2025-09-22,18.11,18.13,17.96,17.99,10995.0
2025-09-23,18.02,18.25,17.99,18.12,8850.0
2025-09-24,18.12,18.12,17.72,17.735,9932.0
2025-09-25,17.75,17.8,17.67,17.72,4403.0
2025-09-26,17.77,17.85,17.67,17.81,8474.0
2025-09-29,17.84,18.17,17.84,18.15,11889.0
2025-09-30,18.12,18.43,18.0,18.0,187943.0
2025-10-01,18.02,18.11,17.93,17.98,4131.0
2025-10-02,18.09,18.35,18.09,18.34,9473.0
2025-10-03,18.3,18.38,18.25,18.35,8569.0
2025-10-06,18.49,18.49,18.28,18.29,6781.0
2025-10-07,18.4,18.4,18.18,18.32,8211.0
2025-10-08,18.35,18.39,18.26,18.31,118696.0
2025-10-09,18.3,18.31,18.2,18.2,9241.0
2025-10-10,18.17,18.35,18.17,18.3,3632.0
2025-10-13,18.25,18.29,18.07,18.08,6769.0
2025-10-14,18.1,18.1,17.85,17.95,4335.0
2025-10-15,18.28,18.28,18.15,18.16,14011.0
2025-10-16,18.45,18.6,18.24,18.41,58981.0
2025-10-17,18.41,18.41,18.2,18.2,8155.0
2025-10-20,18.31,18.47,18.26,18.47,11643.0
2025-10-21,18.47,18.6,18.43,18.51,8329.0
2025-10-22,18.53,18.6,18.51,18.55,7633.0
2025-10-23,18.47,18.52,18.43,18.43,4737.0
2025-10-24,18.43,18.45,18.29,18.33,2926.0
2025-10-27,18.33,18.52,18.33,18.43,8777.0
2025-10-28,18.7,18.8,18.66,18.71,12461.0
2025-10-29,18.71,18.71,18.31,18.35,9063.0
2025-10-30,18.29,18.39,18.24,18.34,3217.0
2025-10-31,18.33,18.48,18.31,18.36,5977.0
2025-11-03,18.34,18.53,18.17,18.53,5044.0
2025-11-04,18.53,18.53,18.39,18.43,9707.0
2025-11-05,19.5,19.5,18.53,18.57,5490.0
2025-11-06,18.73,18.73,18.52,18.52,4279.0
2025-11-07,18.55,18.58,18.36,18.36,8474.0
2025-11-10,18.36,18.53,18.36,18.48,7880.0
2025-11-11,18.5,18.5,18.17,18.18,21004.0
2025-11-12,18.18,18.19,18.07,18.08,50901.0
2025-11-13,18.02,18.02,17.78,17.83,15201.0
2025-11-14,17.78,17.78,17.6,17.6,60114.0
2025-11-17,17.6,17.68,17.49,17.56,9636.0
2025-11-18,17.48,17.48,17.17,17.2,303281.0
2025-11-19,17.09,17.18,17.01,17.04,300446.0
2025-11-20,17.14,17.25,17.13,17.21,29641.0
2025-11-21,17.14,17.15,16.95,17.11,129630.0
2025-11-24,17.12,17.3,17.12,17.29,7223.0
2025-11-25,17.29,17.29,17.08,17.14,8926.0
2025-11-26,17.37,17.38,17.24,17.27,8915.0