Date,Open,High,Low,Close,Volume
2011-08-05,7.177141818813566,7.177141818813566,7.154284701825104,7.154284701825104,1211.0
2011-08-08,7.131426520277801,7.131426520277801,7.131426520277801,7.1314265202778016,24000.0
2011-08-09,6.737140770336057,6.999997854422851,6.531426743859837,6.999997854422852,16674.0
2011-08-10,7.177141577140842,7.177141577140842,7.177141577140842,7.1771415771408416,1.0
2011-08-11,7.102857672549493,7.102857672549493,7.091428838969976,7.091428838969976,8600.0
2011-08-12,7.234283983135447,7.234283983135447,7.234283983135447,7.234283983135448,1260.0
2011-08-15,7.325712355219443,7.325712355219443,7.325712355219443,7.325712355219443,1260.0
2011-08-16,7.46856880561648,7.46856880561648,7.46856880561648,7.46856880561648,1500.0
2011-08-17,7.46856880561648,7.46856880561648,7.46856880561648,7.46856880561648,0.0
2011-08-18,7.46856880561648,7.46856880561648,7.46856880561648,7.46856880561648,0.0
2011-08-19,7.199997837423673,7.199997837423673,7.097140554188413,7.097140554188412,4173.0
2011-08-22,7.097140554188413,7.097140554188413,7.097140554188413,7.097140554188412,0.0
2011-08-23,7.097140554188413,7.097140554188413,7.097140554188413,7.097140554188412,0.0
2011-08-24,7.097140554188413,7.097140554188413,7.097140554188413,7.097140554188412,0.0
2011-08-25,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,138.0
2011-08-26,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,0.0
2011-08-29,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,0.0
2011-08-30,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,0.0
2011-08-31,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,0.0
2011-09-01,7.371427847493005,7.371427847493005,7.371427847493005,7.371427847493005,0.0
2011-09-02,7.491427857984825,7.491427857984825,7.491427857984825,7.491427857984825,4500.0
2011-09-05,7.491427857984825,7.491427857984825,7.491427857984825,7.491427857984825,0.0
2011-09-06,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,470.0
2011-09-07,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,0.0
2011-09-08,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,0.0
2011-09-09,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,0.0
2011-09-12,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,0.0
2011-09-13,7.33143007615601,7.337144493866743,7.33143007615601,7.337144493866743,1647.0
2011-09-14,7.337144493866743,7.337144493866743,7.337144493866743,7.337144493866743,0.0
2011-09-15,7.337144493866743,7.337144493866743,7.337144493866743,7.337144493866743,0.0
2011-09-16,7.337144493866743,7.337144493866743,7.337144493866743,7.337144493866743,0.0
2011-09-19,7.337144493866743,7.337144493866743,7.337144493866743,7.337144493866743,0.0
2011-09-20,7.337144493866743,7.337144493866743,7.337144493866743,7.337144493866743,0.0
2011-09-21,7.228570090864404,7.228570090864404,7.228570090864404,7.228570090864404,1562.0
2011-09-22,7.017141272878069,7.017141272878069,7.017141272878069,7.017141272878068,4080.0
2011-09-23,6.7942846703496445,6.7942846703496445,6.7942846703496445,6.7942846703496445,1.0
2011-09-26,6.605713426704996,6.605713426704996,6.588570180044873,6.588570180044873,11141.0
2011-09-27,6.588570180044873,6.588570180044873,6.588570180044873,6.588570180044873,0.0
2011-09-28,6.908571223980941,6.908571223980941,6.908571223980941,6.908571223980942,1.0
2011-09-29,6.74285528580504,6.74285528580504,6.74285528580504,6.74285528580504,1.0
2011-09-30,6.74285528580504,6.74285528580504,6.74285528580504,6.74285528580504,0.0
2011-10-04,6.577143020467625,6.600000141639566,6.577143020467625,6.600000141639566,1002.0
2011-10-05,6.600000141639566,6.600000141639566,6.600000141639566,6.600000141639566,0.0
2011-10-06,6.7657135953463365,6.919999008523029,6.7657135953463365,6.919999008523029,171.0
2011-10-07,6.919999008523029,6.919999008523029,6.919999008523029,6.919999008523029,0.0
2011-10-10,7.074284114283196,7.074284114283196,7.074284114283196,7.074284114283196,1.0
2011-10-11,7.348568795124659,7.348568795124659,7.348568795124659,7.348568795124659,1.0
2011-10-12,7.348568795124659,7.348568795124659,7.348568795124659,7.348568795124659,0.0
2011-10-13,7.348568795124659,7.348568795124659,7.348568795124659,7.348568795124659,0.0
2011-10-14,7.348568795124659,7.348568795124659,7.348568795124659,7.348568795124659,0.0
2011-10-17,7.348568795124659,7.348568795124659,7.348568795124659,7.348568795124659,0.0
2011-10-18,7.211427438154269,7.211427438154269,7.182855904822407,7.182855904822407,4698.0
2011-10-19,7.262855186132751,7.262855186132751,7.262855186132751,7.262855186132751,2000.0
2011-10-20,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,2000.0
2011-10-21,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,0.0
2011-10-24,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,0.0
2011-10-25,7.348571082463464,7.348571082463464,7.257142600093272,7.257142600093272,1544.0
2011-10-26,7.239997875406492,7.239997875406492,7.239997875406492,7.239997875406492,200.0
2011-10-27,7.239997875406492,7.239997875406492,7.239997875406492,7.239997875406492,0.0
2011-10-28,7.239997875406492,7.239997875406492,7.239997875406492,7.239997875406492,0.0
2011-10-31,7.239997875406492,7.239997875406492,7.239997875406492,7.239997875406492,0.0
2011-11-02,7.125712628006758,7.125712628006758,7.125712628006758,7.125712628006758,670.0
2011-11-03,7.125712628006758,7.125712628006758,7.125712628006758,7.125712628006758,0.0
2011-11-04,7.125712628006758,7.125712628006758,7.125712628006758,7.125712628006758,0.0
2011-11-07,7.297143329274748,7.297143329274748,7.297143329274748,7.297143329274747,21000.0
2011-11-08,7.4228541841639615,7.4228541841639615,7.4228541841639615,7.4228541841639615,81.0
2011-11-09,7.4228541841639615,7.4228541841639615,7.4228541841639615,7.4228541841639615,0.0
2011-11-10,7.285712061448489,7.285712061448489,7.285712061448489,7.285712061448489,1000.0
2011-11-11,7.285712061448489,7.285712061448489,7.285712061448489,7.285712061448489,0.0
2011-11-14,7.285712061448489,7.285712061448489,7.285712061448489,7.285712061448489,0.0
2011-11-15,7.285712061448489,7.285712061448489,7.285712061448489,7.285712061448489,0.0
2011-11-16,7.285712061448489,7.285712061448489,7.285712061448489,7.285712061448489,0.0
2011-11-17,7.291428912605957,7.297143329274748,7.291428912605957,7.297143329274747,269.0
2011-11-18,7.297143329274748,7.297143329274748,7.297143329274748,7.297143329274747,0.0
2011-11-21,7.297143329274748,7.297143329274748,7.297143329274748,7.297143329274747,0.0
2011-11-22,7.297143329274748,7.297143329274748,7.297143329274748,7.297143329274747,0.0
2011-11-23,7.005712617514939,7.005712617514939,7.005712617514939,7.005712617514939,40.0
2011-11-24,7.005712617514939,7.005712617514939,7.005712617514939,7.005712617514939,0.0
2011-11-25,7.005712617514939,7.005712617514939,7.005712617514939,7.005712617514939,0.0
2011-11-28,7.028569492830676,7.028569492830676,7.028569492830676,7.028569492830677,1000.0
2011-11-29,7.028569492830676,7.028569492830676,7.028569492830676,7.028569492830677,0.0
2011-11-30,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,160.0
2011-12-01,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-02,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-05,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-06,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-07,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-08,7.102855752691019,7.102855752691019,7.102855752691019,7.10285575269102,0.0
2011-12-09,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,669.0
2011-12-12,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-13,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-14,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-15,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-16,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-19,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2011-12-20,6.7942846703496445,6.7942846703496445,6.7942846703496445,6.7942846703496445,15.0
2011-12-21,6.7942846703496445,6.7942846703496445,6.7942846703496445,6.7942846703496445,0.0
2011-12-22,6.7942846703496445,6.7942846703496445,6.7942846703496445,6.7942846703496445,0.0
2011-12-23,6.7942846703496445,6.7942846703496445,6.7942846703496445,6.7942846703496445,0.0
2011-12-28,6.782856014986515,6.782856014986515,6.782856014986515,6.782856014986515,1.0
2011-12-29,6.782856014986515,6.782856014986515,6.782856014986515,6.782856014986515,0.0
2011-12-30,6.634285236907913,6.634285236907913,6.634285236907913,6.634285236907913,50.0
2012-01-03,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,3500.0
2012-01-04,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-05,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-06,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-09,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-10,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-11,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-12,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-13,6.7257123027603445,6.7257123027603445,6.7257123027603445,6.7257123027603445,0.0
2012-01-16,6.902856460888857,6.902856460888857,6.902856460888857,6.902856460888856,2548.0
2012-01-17,6.902856460888857,6.902856460888857,6.902856460888857,6.902856460888856,0.0
2012-01-18,7.045713782106935,7.045713782106935,7.045713782106935,7.045713782106935,620.0
2012-01-19,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,1459.0
2012-01-20,7.159999029506668,7.159999029506668,7.159999029506668,7.159999029506668,1204.0
2012-01-23,7.159999029506668,7.159999029506668,7.159999029506668,7.159999029506668,0.0
2012-01-24,7.148571680375103,7.148571680375103,7.148571680375103,7.148571680375103,715.0
2012-01-25,7.148571680375103,7.148571680375103,7.148571680375103,7.148571680375103,0.0
2012-01-27,7.148571680375103,7.148571680375103,7.148571680375103,7.148571680375103,0.0
2012-01-30,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,1191.0
2012-01-31,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-02-01,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-02-02,7.234282040493921,7.234282040493921,7.211424930767104,7.211424930767103,1294.0
2012-02-03,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,0.0
2012-02-06,7.354283122806225,7.354283122806225,7.354283122806225,7.354283122806225,1500.0
2012-02-07,7.354283122806225,7.354283122806225,7.354283122806225,7.354283122806225,0.0
2012-02-08,7.354283122806225,7.354283122806225,7.354283122806225,7.354283122806225,0.0
2012-02-09,7.354283122806225,7.354283122806225,7.354283122806225,7.354283122806225,0.0
2012-02-10,7.382857373677178,7.382857373677178,7.382857373677178,7.382857373677178,100.0
2012-02-13,7.382857373677178,7.382857373677178,7.382857373677178,7.382857373677178,0.0
2012-02-14,7.37714217517457,7.37714217517457,7.37714217517457,7.37714217517457,1950.0
2012-02-15,7.37714217517457,7.37714217517457,7.37714217517457,7.37714217517457,0.0
2012-02-16,7.37714217517457,7.37714217517457,7.37714217517457,7.37714217517457,0.0
2012-02-17,7.228571063113402,7.257142600093272,7.228571063113402,7.257142600093272,1533.0
2012-02-20,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2012-02-21,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2012-02-22,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2012-02-23,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2012-02-24,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,0.0
2012-02-27,7.531425997512118,7.542854281392867,7.531425997512118,7.537139866974216,3570.0
2012-02-28,7.537139866974216,7.537139866974216,7.537139866974216,7.537139866974216,0.0
2012-02-29,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,1.0
2012-03-01,7.54285439232782,7.56571150538204,7.54285439232782,7.56571150538204,297.0
2012-03-02,7.56571150538204,7.56571150538204,7.56571150538204,7.56571150538204,76.0
2012-03-05,7.56571150538204,7.56571150538204,7.56571150538204,7.56571150538204,0.0
2012-03-06,7.497141012125114,7.497141012125114,7.445712365711263,7.445712365711263,1045.0
2012-03-07,7.445712365711263,7.445712365711263,7.445712365711263,7.445712365711263,0.0
2012-03-08,7.445712365711263,7.445712365711263,7.445712365711263,7.445712365711263,0.0
2012-03-09,7.445712365711263,7.445712365711263,7.445712365711263,7.445712365711263,0.0
2012-03-12,7.445712365711263,7.445712365711263,7.445712365711263,7.445712365711263,0.0
2012-03-13,7.508568884794063,7.537139866974216,7.508568884794063,7.537139866974216,2295.0
2012-03-14,7.537139866974216,7.537139866974216,7.537139866974216,7.537139866974216,0.0
2012-03-15,7.537139866974216,7.537139866974216,7.537139866974216,7.537139866974216,0.0
2012-03-16,7.537139866974216,7.537139866974216,7.537139866974216,7.537139866974216,0.0
2012-03-19,7.537139866974216,7.537139866974216,7.537139866974216,7.537139866974216,0.0
2012-03-20,7.6514247346795745,7.6514247346795745,7.611424385192474,7.611424385192474,759.0
2012-03-21,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-22,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-23,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-26,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-27,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-28,7.611424385192474,7.611424385192474,7.611424385192474,7.611424385192474,0.0
2012-03-29,7.628569980700297,7.628569980700297,7.628569980700297,7.628569980700297,5630.0
2012-03-30,7.628569980700297,7.628569980700297,7.628569980700297,7.628569980700297,0.0
2012-04-02,7.685713169442527,7.69142758519751,7.685713169442527,7.69142758519751,100.0
2012-04-03,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-04,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-05,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-10,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-11,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-12,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-13,7.69142758519751,7.69142758519751,7.69142758519751,7.69142758519751,0.0
2012-04-16,7.457141021074393,7.457141021074393,7.457141021074393,7.457141021074393,1.0
2012-04-17,7.457141021074393,7.457141021074393,7.457141021074393,7.457141021074393,0.0
2012-04-18,7.457141021074393,7.457141021074393,7.457141021074393,7.457141021074393,0.0
2012-04-19,7.548572005621517,7.548572005621517,7.548572005621517,7.548572005621517,1000.0
2012-04-20,7.5771436440293405,7.5771436440293405,7.5771436440293405,7.5771436440293405,730.0
2012-04-23,7.5771436440293405,7.5771436440293405,7.5771436440293405,7.5771436440293405,0.0
2012-04-24,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,1.0
2012-04-26,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-04-27,7.497141816868261,7.497141816868261,7.48571353030326,7.48571353030326,381.0
2012-04-30,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-05-01,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-05-02,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-05-03,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-05-04,7.48571353030326,7.48571353030326,7.48571353030326,7.48571353030326,0.0
2012-05-07,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,51.0
2012-05-08,7.199999779759805,7.205713650959188,7.199999779759805,7.205713650959187,850.0
2012-05-09,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-05-10,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-05-11,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-05-14,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-05-15,7.205713650959188,7.205713650959188,7.205713650959188,7.205713650959187,0.0
2012-05-16,7.045713299086223,7.045713299086223,6.765713467352343,6.765713467352342,3097.0
2012-05-17,6.765713467352343,6.765713467352343,6.765713467352343,6.765713467352342,0.0
2012-05-18,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,800.0
2012-05-21,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,0.0
2012-05-22,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,0.0
2012-05-23,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,0.0
2012-05-24,6.6628550891211065,6.6628550891211065,6.62285527531322,6.62285527531322,3835.0
2012-05-25,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,0.0
2012-05-28,6.62285527531322,6.62285527531322,6.62285527531322,6.62285527531322,0.0
2012-05-29,6.714282776576172,6.714282776576172,6.714282776576172,6.714282776576172,5000.0
2012-05-30,6.714282776576172,6.714282776576172,6.714282776576172,6.714282776576172,0.0
2012-05-31,6.668570427594002,6.782856014986515,6.668570427594002,6.782856014986515,4448.0
2012-06-01,6.782856014986515,6.782856014986515,6.782856014986515,6.782856014986515,0.0
2012-06-04,6.514284355595051,6.514284355595051,6.514284355595051,6.514284355595051,1735.0
2012-06-05,6.514284355595051,6.514284355595051,6.514284355595051,6.514284355595051,0.0
2012-06-06,6.514284355595051,6.514284355595051,6.514284355595051,6.514284355595051,0.0
2012-06-07,6.514284355595051,6.514284355595051,6.514284355595051,6.514284355595051,0.0
2012-06-08,6.514284355595051,6.514284355595051,6.514284355595051,6.514284355595051,0.0
2012-06-12,6.61714225386322,6.61714225386322,6.61714225386322,6.617142253863219,860.0
2012-06-13,6.61714225386322,6.61714225386322,6.61714225386322,6.617142253863219,0.0
2012-06-14,6.61714225386322,6.61714225386322,6.61714225386322,6.617142253863219,0.0
2012-06-15,6.61714225386322,6.61714225386322,6.61714225386322,6.617142253863219,0.0
2012-06-18,6.702854580415468,6.737140522712953,6.691426296287349,6.737140522712953,25600.0
2012-06-19,6.737140522712953,6.737140522712953,6.737140522712953,6.737140522712953,0.0
2012-06-20,6.685713750631475,6.685713750631475,6.685713750631475,6.685713750631475,2000.0
2012-06-21,6.611428361592176,6.611428361592176,6.611428361592176,6.611428361592175,2000.0
2012-06-22,6.611428361592176,6.611428361592176,6.611428361592176,6.611428361592175,0.0
2012-06-25,6.257140480745673,6.257140480745673,6.257140480745673,6.257140480745674,2.0
2012-06-26,6.2457122607930655,6.2457122607930655,6.2457122607930655,6.2457122607930655,179.0
2012-06-27,6.2457122607930655,6.2457122607930655,6.2457122607930655,6.2457122607930655,0.0
2012-06-28,6.2457122607930655,6.2457122607930655,6.2457122607930655,6.2457122607930655,0.0
2012-06-29,6.274283078374422,6.3428549605586255,6.274283078374422,6.3428549605586255,1505.0
2012-07-02,6.3428549605586255,6.3428549605586255,6.3428549605586255,6.3428549605586255,0.0
2012-07-03,6.3428549605586255,6.3428549605586255,6.3428549605586255,6.3428549605586255,0.0
2012-07-04,6.3428549605586255,6.3428549605586255,6.3428549605586255,6.3428549605586255,0.0
2012-07-05,6.548569886273919,6.548569886273919,6.548569886273919,6.548569886273919,915.0
2012-07-06,6.548569886273919,6.548569886273919,6.548569886273919,6.548569886273919,0.0
2012-07-09,6.548569886273919,6.548569886273919,6.548569886273919,6.548569886273919,0.0
2012-07-10,6.417140785008448,6.417140785008448,6.417140785008448,6.417140785008448,500.0
2012-07-11,6.417140785008448,6.417140785008448,6.417140785008448,6.417140785008448,0.0
2012-07-12,6.417140785008448,6.417140785008448,6.417140785008448,6.417140785008448,0.0
2012-07-13,6.417140785008448,6.417140785008448,6.417140785008448,6.417140785008448,0.0
2012-07-16,6.417140785008448,6.417140785008448,6.417140785008448,6.417140785008448,0.0
2012-07-17,6.302855102198193,6.302855102198193,6.302855102198193,6.302855102198193,750.0
2012-07-18,6.302855102198193,6.302855102198193,6.302855102198193,6.302855102198193,0.0
2012-07-19,6.308571171521843,6.308571171521843,6.308571171521843,6.308571171521843,3400.0
2012-07-20,6.37142659896645,6.37142659896645,6.37142659896645,6.37142659896645,366.0
2012-07-23,6.251427894706193,6.251427894706193,6.251427894706193,6.251427894706194,1.0
2012-07-24,6.251427894706193,6.251427894706193,6.251427894706193,6.251427894706194,0.0
2012-07-25,6.251427894706193,6.251427894706193,6.251427894706193,6.251427894706194,0.0
2012-07-26,6.205714212399442,6.205714212399442,6.194285924122109,6.194285924122109,901.0
2012-07-27,6.194285924122109,6.194285924122109,6.194285924122109,6.194285924122109,0.0
2012-07-30,6.3428549605586255,6.3428549605586255,6.3428549605586255,6.3428549605586255,4300.0
2012-07-31,6.3428549605586255,6.3428549605586255,6.3428549605586255,6.3428549605586255,0.0
2012-08-01,6.360000031863714,6.365714448337492,6.360000031863714,6.365714448337492,40000.0
2012-08-02,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-03,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-06,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-07,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-08,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-09,6.365714448337492,6.365714448337492,6.365714448337492,6.365714448337492,0.0
2012-08-10,6.565713111429042,6.565713111429042,6.542855994002875,6.542855994002875,3200.0
2012-08-13,6.571428067821221,6.571428067821221,6.571428067821221,6.571428067821221,1000.0
2012-08-14,6.565713651755244,6.582856899953175,6.565713651755244,6.571428067821221,11365.0
2012-08-15,6.571428067821221,6.571428067821221,6.571428067821221,6.571428067821221,0.0
2012-08-16,6.571428067821221,6.571428067821221,6.571428067821221,6.571428067821221,0.0
2012-08-17,6.571428067821221,6.571428067821221,6.571428067821221,6.571428067821221,0.0
2012-08-20,6.771428665854949,6.771428665854949,6.771428665854949,6.771428665854949,17000.0
2012-08-21,6.822855873346947,6.822855873346947,6.822855873346947,6.822855873346947,1687.0
2012-08-22,6.822855873346947,6.822855873346947,6.822855873346947,6.822855873346947,0.0
2012-08-23,6.822855873346947,6.822855873346947,6.822855873346947,6.822855873346947,0.0
2012-08-24,6.737140522712953,6.737140522712953,6.737140522712953,6.737140522712953,2200.0
2012-08-27,6.737140522712953,6.737140522712953,6.737140522712953,6.737140522712953,0.0
2012-08-28,6.737140522712953,6.737140522712953,6.737140522712953,6.737140522712953,0.0
2012-08-29,6.702855862855127,6.702855862855127,6.702855862855127,6.702855862855127,39000.0
2012-08-30,6.577141351472832,6.577141351472832,6.559998106226527,6.559998106226527,30000.0
2012-08-31,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-03,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-04,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-05,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-06,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-07,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-10,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-11,6.559998106226527,6.559998106226527,6.559998106226527,6.559998106226527,0.0
2012-09-12,6.805713325712774,6.805713325712774,6.805713325712774,6.805713325712774,5.0
2012-09-13,6.765713467352343,6.765713467352343,6.765713467352343,6.765713467352342,350.0
2012-09-14,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,1.0
2012-09-17,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,500.0
2012-09-18,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-19,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-20,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-21,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-24,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-25,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-26,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-27,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,0.0
2012-09-28,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,1661.0
2012-10-01,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-02,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-03,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-04,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-05,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-08,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-09,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-10,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-11,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-12,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-15,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-16,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-17,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-18,6.874285257891553,6.874285257891553,6.874285257891553,6.874285257891553,0.0
2012-10-19,7.0571406958279805,7.0571406958279805,7.0571406958279805,7.05714069582798,7080.0
2012-10-22,7.0571406958279805,7.0571406958279805,7.0571406958279805,7.05714069582798,0.0
2012-10-23,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,1616.0
2012-10-24,7.114284843464672,7.114284843464672,7.114284843464672,7.114284843464671,0.0
2012-10-25,6.971426651425549,6.971426651425549,6.971426651425549,6.971426651425549,100.0
2012-10-26,6.971426651425549,6.971426651425549,6.971426651425549,6.971426651425549,0.0
2012-10-29,6.971426651425549,6.971426651425549,6.971426651425549,6.971426651425549,0.0
2012-10-30,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,1600.0
2012-10-31,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-01,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-02,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-05,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-06,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-07,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-08,6.862857037938944,6.862857037938944,6.862857037938944,6.862857037938944,0.0
2012-11-09,6.85713966238373,6.85713966238373,6.85713966238373,6.85713966238373,2174.0
2012-11-12,6.85713966238373,6.85713966238373,6.85713966238373,6.85713966238373,0.0
2012-11-13,6.85713966238373,6.85713966238373,6.85713966238373,6.85713966238373,0.0
2012-11-14,6.697141099763042,6.697141099763042,6.697141099763042,6.697141099763042,1386.0
2012-11-15,6.685713750631475,6.685713750631475,6.685713750631475,6.685713750631475,1200.0
2012-11-16,6.685713750631475,6.685713750631475,6.685713750631475,6.685713750631475,0.0
2012-11-19,6.685713750631475,6.685713750631475,6.685713750631475,6.685713750631475,0.0
2012-11-20,6.714282776576172,6.714282776576172,6.714282776576172,6.714282776576172,2000.0
2012-11-21,6.714282776576172,6.714282776576172,6.714282776576172,6.714282776576172,0.0
2012-11-22,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,175.0
2012-11-23,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-11-26,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-11-27,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-11-28,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-11-29,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-11-30,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-03,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-04,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-05,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-06,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-07,6.731427501262952,6.731427501262952,6.731427501262952,6.731427501262952,0.0
2012-12-10,6.72571326131111,6.72571326131111,6.719998845899823,6.719998845899823,44089.0
2012-12-11,6.719998845899823,6.719998845899823,6.719998845899823,6.719998845899823,0.0
2012-12-12,6.799997281021977,6.834283222478512,6.799997281021977,6.834283222478513,5000.0
2012-12-13,6.857141663780637,6.868570494799466,6.857141663780637,6.868570494799466,6666.0
2012-12-14,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,2000.0
2012-12-17,6.88000002098364,6.88000002098364,6.88000002098364,6.880000020983639,2000.0
2012-12-18,6.931427597501303,6.942855883838767,6.931427597501303,6.942855883838767,4000.0
2012-12-19,6.971426651425549,6.977141066444986,6.971426651425549,6.971426651425549,10000.0
2012-12-20,6.971426651425549,6.971426651425549,6.971426651425549,6.971426651425549,0.0
2012-12-21,6.971426651425549,6.971426651425549,6.971426651425549,6.971426651425549,0.0
2012-12-24,6.845714490304771,6.845714490304771,6.845714490304771,6.845714490304771,835.0
2012-12-27,6.845714490304771,6.845714490304771,6.845714490304771,6.845714490304771,0.0
2012-12-28,6.942855883838767,6.942855883838767,6.942855883838767,6.942855883838767,2000.0
2012-12-31,6.897141309359121,6.919998425866556,6.85142707634425,6.85142707634425,51000.0
2013-01-02,7.034283582475327,7.0571406958279805,7.034283582475327,7.05714069582798,352.0
2013-01-03,7.137140935347722,7.137140935347722,7.131426520277801,7.1314265202778016,3350.0
2013-01-04,7.074284026876722,7.079998441964761,7.074284026876722,7.079998441964761,2600.0
2013-01-07,7.108570724675752,7.108570724675752,7.045713782106935,7.045713782106935,25000.0
2013-01-08,7.039997667776303,7.039997667776303,6.999997854422851,6.999997854422852,4100.0
2013-01-09,6.999997854422851,6.999997854422851,6.999997854422851,6.999997854422852,0.0
2013-01-10,6.999997854422851,6.999997854422851,6.999997854422851,6.999997854422852,0.0
2013-01-11,6.999997854422851,6.999997854422851,6.999997854422851,6.999997854422852,0.0
2013-01-14,7.074284289520455,7.074284289520455,7.0628554589200645,7.062855458920065,5450.0
2013-01-15,7.051427392810943,7.051427392810943,7.034284691333284,7.034284691333284,40000.0
2013-01-16,7.068569786601631,7.068569786601631,7.068569786601631,7.068569786601631,36000.0
2013-01-17,7.13142702172252,7.137141437194249,7.119998735735715,7.119998735735715,3715.0
2013-01-18,7.131426520277801,7.131426520277801,7.131426520277801,7.1314265202778016,669.0
2013-01-21,7.171427861208935,7.171427861208935,7.159999029506668,7.159999029506668,11434.0
2013-01-22,7.097140554188413,7.097140554188413,7.097140554188413,7.097140554188412,2000.0
2013-01-23,7.057139840959056,7.177139807763393,7.057139840959056,7.142853869409367,1155.0
2013-01-24,7.125714636592921,7.125714636592921,7.108571386604148,7.108571386604148,801.0
2013-01-25,7.108571386604148,7.108571386604148,7.108571386604148,7.108571386604148,0.0
2013-01-29,7.108571386604148,7.108571386604148,7.108571386604148,7.108571386604148,0.0
2013-01-30,7.234282040493921,7.234282040493921,7.211424930767104,7.211424930767103,3329.0
2013-01-31,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,1500.0
2013-02-01,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,0.0
2013-02-04,7.257142600093272,7.257142600093272,7.257142600093272,7.257142600093272,200.0
2013-02-05,7.108571386604148,7.108571386604148,7.108571386604148,7.108571386604148,10000.0
2013-02-06,7.154284701825104,7.154284701825104,7.154284701825104,7.154284701825104,50000.0
2013-02-07,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,379.0
2013-02-08,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-11,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-12,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-13,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-14,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-15,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-18,7.137140847959366,7.137140847959366,7.137140847959366,7.137140847959366,0.0
2013-02-19,7.291427087210473,7.29714150244867,7.27428384149588,7.27428384149588,3716.0
2013-02-20,7.27428384149588,7.27428384149588,7.27428384149588,7.27428384149588,0.0
2013-02-21,7.119997950468051,7.119997950468051,7.028569492830676,7.028569492830677,26209.0
2013-02-22,7.165714228009277,7.165714228009277,7.165714228009277,7.165714228009276,2310.0
2013-02-25,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,3000.0
2013-02-26,7.165714228009277,7.165714228009277,7.165714228009277,7.165714228009276,2400.0
2013-02-27,7.188570232503971,7.188570232503971,7.188570232503971,7.188570232503972,3000.0
2013-02-28,7.228568958916395,7.245712203088058,7.228568958916395,7.245712203088057,40000.0
2013-03-01,7.182855904822407,7.182855904822407,7.182855904822407,7.182855904822407,2226.0
2013-03-04,7.142855395381504,7.142855395381504,7.085712334235804,7.085712334235804,40500.0
2013-03-05,7.159999029506668,7.159999029506668,7.159999029506668,7.159999029506668,300.0
2013-03-06,7.159999029506668,7.159999029506668,7.159999029506668,7.159999029506668,0.0
2013-03-07,7.159999029506668,7.159999029506668,7.159999029506668,7.159999029506668,0.0
2013-03-08,7.2514260953591005,7.2514260953591005,7.2514260953591005,7.2514260953591005,20300.0
2013-03-11,7.274283819489116,7.274283819489116,7.268569949224838,7.268569949224838,10980.0
2013-03-12,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,1434.0
2013-03-13,7.211424930767104,7.211424930767104,7.211424930767104,7.211424930767103,0.0
2013-03-14,7.17142887998278,7.17142887998278,7.108571386604148,7.108571386604148,32220.0
2013-03-15,7.108571386604148,7.108571386604148,7.108571386604148,7.108571386604148,0.0
2013-03-18,7.14285585266598,7.14285585266598,7.119998735735715,7.119998735735715,6870.0
2013-03-19,7.131426520277801,7.131426520277801,7.131426520277801,7.1314265202778016,4990.0
2013-03-20,7.131426520277801,7.131426520277801,7.131426520277801,7.1314265202778016,0.0
2013-03-21,7.062856485542664,7.062856485542664,7.045713782106935,7.045713782106935,3861.0
2013-03-22,7.045713782106935,7.045713782106935,7.045713782106935,7.045713782106935,0.0
2013-03-25,7.045713782106935,7.045713782106935,7.045713782106935,7.045713782106935,0.0
2013-03-26,7.045713782106935,7.045713782106935,7.045713782106935,7.045713782106935,0.0
2013-03-27,7.045713782106935,7.045713782106935,7.045713782106935,7.045713782106935,0.0
2013-03-28,7.005712378421332,7.028569492830676,7.005712378421332,7.028569492830677,850.0
2013-04-02,7.028569492830676,7.028569492830676,7.028569492830676,7.028569492830677,0.0
2013-04-03,7.028569492830676,7.028569492830676,7.028569492830676,7.028569492830677,0.0
2013-04-04,6.8857140062920985,6.8857140062920985,6.759999575081299,6.759999575081298,1248.0
2013-04-05,6.777140750957567,6.817141110254862,6.777140750957567,6.817141110254862,1602.0
2013-04-08,6.85142707634425,6.85142707634425,6.85142707634425,6.85142707634425,2269.0
2013-04-09,6.85142707634425,6.85142707634425,6.85142707634425,6.85142707634425,0.0
2013-04-10,6.85142707634425,6.85142707634425,6.85142707634425,6.85142707634425,0.0
2013-04-11,6.85142707634425,6.85142707634425,6.85142707634425,6.85142707634425,0.0
2013-04-12,6.88571304243364,6.88571304243364,6.88571304243364,6.88571304243364,580.0
2013-04-15,6.731425473630671,6.731425473630671,6.714282776576172,6.714282776576172,4001.0
2013-04-16,6.600000636781521,6.600000636781521,6.55428639100809,6.55428639100809,2501.0
2013-04-17,6.6228572628115066,6.6228572628115066,6.600000141639566,6.600000141639566,1086.0
2013-04-18,6.451427145053176,6.451427145053176,6.411427328147925,6.4114273281479255,46.0
2013-04-19,6.411427328147925,6.411427328147925,6.411427328147925,6.4114273281479255,0.0
2013-04-22,6.411427328147925,6.411427328147925,6.411427328147925,6.4114273281479255,0.0
2013-04-23,6.411427328147925,6.411427328147925,6.411427328147925,6.4114273281479255,0.0
2013-04-24,6.411427328147925,6.411427328147925,6.411427328147925,6.4114273281479255,0.0
2013-04-26,6.69142764290252,6.69142764290252,6.69142764290252,6.69142764290252,9000.0
2013-04-29,6.662854611537001,6.668569025944696,6.662854611537001,6.668569025944696,3857.0
2013-04-30,6.719998845899823,6.719998845899823,6.719998845899823,6.719998845899823,8450.0
2013-05-01,6.679998772925365,6.679998772925365,6.651427784542087,6.651427784542086,13463.0
2013-05-02,6.545,6.545,6.545,6.545,1000.0
2013-05-03,6.535,6.535,6.535,6.535,1946.0
2013-05-06,6.65,6.65,6.645,6.645,20829.0
2013-05-07,6.615,6.64,6.615,6.64,8765.0
2013-05-08,6.705,6.76,6.705,6.755,11102.0
2013-05-09,6.8,6.8,6.795,6.795,6300.0
2013-05-10,6.865,6.865,6.865,6.865,15675.0
2013-05-13,6.84,6.84,6.84,6.84,1100.0
2013-05-15,6.83,6.83,6.765,6.765,1400.0
2013-05-16,6.635,6.71,6.635,6.71,55244.0
2013-05-20,6.675,6.675,6.665,6.665,855.0
2013-05-22,6.6,6.6,6.6,6.6,3000.0
2013-05-23,6.575,6.575,6.575,6.575,783.0
2013-05-24,6.385,6.385,6.315,6.315,775.0
2013-05-27,6.285,6.285,6.285,6.285,380.0
2013-05-28,6.255,6.255,6.255,6.255,1000.0
2013-05-29,6.29,6.395,6.29,6.395,650.0
2013-05-31,6.395,6.395,6.395,6.395,73.0
2013-06-03,6.285,6.335,6.285,6.335,1.0
2013-06-05,6.285,6.285,6.285,6.285,10000.0
2013-06-06,6.15,6.19,6.15,6.19,1.0
2013-06-11,6.145,6.165,6.145,6.165,111.0
2013-06-12,6.07,6.07,6.07,6.07,950.0
2013-06-13,6.055,6.055,6.025,6.025,1000.0
2013-06-14,6.055,6.105,6.055,6.105,100.0
2013-06-17,6.045,6.075,6.045,6.075,1298.0
2013-06-18,6.07,6.07,6.07,6.07,0.0
2013-06-19,6.125,6.165,6.125,6.165,9400.0
2013-06-20,6.105,6.105,6.025,6.03,30948.0
2013-06-21,5.91,5.91,5.91,5.91,1.0
2013-06-24,5.9,5.9,5.87,5.87,97.0
2013-06-25,5.825,5.825,5.825,5.825,2476.0
2013-06-26,5.91,5.925,5.895,5.895,10500.0
2013-06-27,5.99,5.99,5.99,5.99,465.0
2013-06-28,5.97,5.97,5.97,5.97,190.0
2013-07-01,5.925,5.935,5.925,5.925,6170.0
2013-07-02,6.01,6.025,6.01,6.025,1.0
2013-07-03,6.015,6.015,6.015,6.015,137.0
2013-07-09,6.26,6.26,6.26,6.26,2850.0
2013-07-10,6.295,6.295,6.29,6.295,2908.0
2013-07-11,6.365,6.405,6.365,6.405,10304.0
2013-07-16,6.49,6.49,6.49,6.49,900.0
2013-07-17,6.435,6.435,6.435,6.435,4000.0
2013-07-19,6.445,6.445,6.445,6.445,2262.0
2013-07-23,6.615,6.615,6.61,6.61,150.0
2013-07-24,6.61,6.61,6.605,6.605,2014.0
2013-07-26,6.505,6.505,6.5,6.5,2126.0
2013-07-29,6.49,6.49,6.465,6.465,4172.0
2013-07-30,6.46,6.465,6.46,6.465,821.0
2013-07-31,6.505,6.505,6.5,6.5,1825.0
2013-08-02,6.57,6.595,6.57,6.595,5160.0
2013-08-07,6.445,6.445,6.445,6.445,1350.0
2013-08-08,6.415,6.445,6.415,6.445,1360.0
2013-08-09,6.445,6.445,6.445,6.445,4950.0
2013-08-12,6.48,6.53,6.48,6.53,8026.0
2013-08-13,6.6,6.6,6.6,6.6,5.0
2013-08-15,6.665,6.69,6.665,6.685,12395.0
2013-08-19,6.74,6.75,6.74,6.745,2000.0
2013-08-20,6.72,6.72,6.72,6.72,7075.0
2013-08-21,6.735,6.75,6.725,6.75,9108.0
2013-08-22,6.675,6.705,6.675,6.7,4018.0
2013-08-23,6.64,6.78,6.64,6.78,9969.0
2013-08-26,6.85,6.85,6.85,6.85,91.0
2013-08-27,6.75,6.75,6.75,6.75,850.0
2013-08-28,6.69,6.69,6.675,6.675,3169.0
2013-08-30,6.665,6.7,6.665,6.69,10619.0
2013-09-02,6.815,6.815,6.785,6.785,8149.0
2013-09-04,6.83,6.835,6.83,6.835,1000.0
2013-09-05,6.815,6.825,6.785,6.8,10269.0
2013-09-06,6.78,6.78,6.78,6.78,1000.0
2013-09-09,6.855,6.885,6.855,6.885,4704.0
2013-09-10,6.925,6.925,6.865,6.865,4577.0
2013-09-11,6.88,6.89,6.86,6.885,5204.0
2013-09-13,6.83,6.83,6.83,6.83,84.0
2013-09-16,6.865,6.865,6.855,6.855,1031.0
2013-09-18,6.765,6.79,6.765,6.79,2110.0
2013-09-19,6.915,6.965,6.915,6.965,152.0
2013-09-25,6.885,6.89,6.865,6.865,20522.0
2013-09-27,6.915,6.915,6.88,6.88,85.0
2013-10-04,6.795,6.795,6.795,6.795,6426.0
2013-10-07,6.795,6.795,6.72,6.72,1731.0
2013-10-08,6.7,6.7,6.645,6.645,1500.0
2013-10-09,6.645,6.645,6.645,6.645,550.0
2013-10-10,6.68,6.68,6.67,6.67,3067.0
2013-10-11,6.795,6.795,6.795,6.795,2145.0
2013-10-16,6.775,6.775,6.765,6.765,11094.0
2013-10-17,6.83,6.83,6.83,6.83,1000.0
2013-10-18,6.845,6.885,6.845,6.885,1691.0
2013-10-21,6.96,6.96,6.955,6.955,701.0
2013-10-23,7.06,7.06,7.055,7.055,3030.0
2013-10-24,7.025,7.025,7.02,7.02,1100.0
2013-10-25,7.02,7.035,7.005,7.03,9980.0
2013-10-28,7.09,7.09,7.06,7.06,4350.0
2013-10-29,7.04,7.04,6.985,6.99,7879.0
2013-10-30,7.005,7.005,6.99,6.995,7151.0
2013-10-31,7.005,7.005,7.0,7.0,192.0
2013-11-01,6.965,6.965,6.965,6.965,900.0
2013-11-04,6.885,6.885,6.88,6.88,600.0
2013-11-05,6.915,6.925,6.915,6.925,2970.0
2013-11-06,6.915,6.915,6.895,6.895,1133.0
2013-11-07,6.915,6.915,6.915,6.915,1000.0
2013-11-08,6.915,6.915,6.915,6.915,0.0
2013-11-11,6.94,6.94,6.905,6.915,4958.0
2013-11-12,6.915,6.915,6.915,6.915,0.0
2013-11-13,6.845,6.845,6.81,6.81,3409.0
2013-11-14,6.83,6.83,6.83,6.83,1708.0
2013-11-15,6.835,6.88,6.835,6.88,3110.0
2013-11-18,6.855,6.855,6.82,6.82,1698.0
2013-11-19,6.81,6.81,6.8,6.8,2626.0
2013-11-20,6.8,6.8,6.8,6.8,0.0
2013-11-21,6.72,6.72,6.685,6.685,7443.0
2013-11-22,6.685,6.685,6.685,6.685,0.0
2013-11-25,6.755,6.755,6.755,6.755,1044.0
2013-11-26,6.775,6.775,6.775,6.775,650.0
2013-11-27,6.68,6.68,6.68,6.68,250.0
2013-11-28,6.68,6.68,6.68,6.68,0.0
2013-11-29,6.65,6.65,6.65,6.65,450.0
2013-12-02,6.57,6.57,6.57,6.57,303.0
2013-12-03,6.55,6.55,6.53,6.53,2776.0
2013-12-04,6.54,6.54,6.525,6.525,4762.0
2013-12-05,6.51,6.51,6.51,6.51,9925.0
2013-12-06,6.51,6.51,6.51,6.51,0.0
2013-12-09,6.46,6.46,6.44,6.44,550.0
2013-12-10,6.47,6.47,6.445,6.445,2200.0
2013-12-11,6.445,6.445,6.445,6.445,0.0
2013-12-12,6.405,6.405,6.4,6.4,1500.0
2013-12-13,6.37,6.37,6.37,6.37,44.0
2013-12-16,6.465,6.465,6.445,6.445,1505.0
2013-12-17,6.455,6.455,6.455,6.455,450.0
2013-12-18,6.455,6.455,6.455,6.455,0.0
2013-12-19,6.475,6.475,6.44,6.44,2386.0
2013-12-20,6.515,6.565,6.515,6.565,3305.0
2013-12-23,6.665,6.665,6.665,6.665,1113.0
2013-12-24,6.705,6.705,6.705,6.705,450.0
2013-12-27,6.78,6.78,6.78,6.78,2156.0
2013-12-30,6.78,6.78,6.78,6.78,0.0
2013-12-31,6.78,6.78,6.78,6.78,0.0
2014-01-02,6.875,6.875,6.875,6.875,10436.0
2014-01-03,6.875,6.875,6.875,6.875,0.0
2014-01-06,6.835,6.835,6.795,6.795,2327.0
2014-01-07,6.795,6.795,6.795,6.795,0.0
2014-01-08,6.8,6.8,6.8,6.8,2170.0
2014-01-09,6.8,6.8,6.8,6.8,0.0
2014-01-10,6.8,6.8,6.8,6.8,0.0
2014-01-13,6.8,6.8,6.8,6.8,0.0
2014-01-14,6.745,6.745,6.705,6.705,10220.0
2014-01-15,6.74,6.74,6.74,6.74,102.0
2014-01-16,6.815,6.83,6.815,6.83,23280.0
2014-01-17,6.83,6.83,6.83,6.83,0.0
2014-01-20,6.76,6.775,6.75,6.775,8000.0
2014-01-21,6.885,6.885,6.865,6.885,32820.0
2014-01-22,6.885,6.885,6.885,6.885,0.0
2014-01-23,6.81,6.81,6.75,6.765,44778.0
2014-01-24,6.765,6.765,6.735,6.735,3363.0
2014-01-28,6.675,6.675,6.645,6.645,870.0
2014-01-29,6.695,6.695,6.695,6.695,4376.0
2014-01-30,6.63,6.63,6.63,6.63,206.0
2014-01-31,6.635,6.635,6.635,6.635,4329.0
2014-02-03,6.635,6.635,6.635,6.635,3236.0
2014-02-04,6.525,6.545,6.52,6.525,3583.0
2014-02-05,6.54,6.55,6.535,6.535,5645.0
2014-02-06,6.535,6.535,6.535,6.535,0.0
2014-02-07,6.64,6.64,6.64,6.64,4398.0
2014-02-10,6.725,6.725,6.725,6.725,2515.0
2014-02-11,6.725,6.725,6.725,6.725,2217.0
2014-02-12,6.765,6.805,6.765,6.805,8647.0
2014-02-13,6.835,6.835,6.81,6.81,4943.0
2014-02-14,6.895,6.895,6.895,6.895,4344.0
2014-02-17,6.97,6.97,6.97,6.97,2123.0
2014-02-18,6.955,6.955,6.955,6.955,506.0
2014-02-19,6.955,6.955,6.955,6.955,0.0
2014-02-20,6.955,6.955,6.955,6.955,0.0
2014-02-21,7.035,7.035,7.02,7.02,3065.0
2014-02-24,7.05,7.05,7.05,7.05,3156.0
2014-02-25,7.05,7.05,7.05,7.05,0.0
2014-02-26,7.05,7.05,7.05,7.05,0.0
2014-02-27,6.975,6.975,6.96,6.96,500.0
2014-02-28,6.955,6.955,6.955,6.955,3505.0
2014-03-03,6.96,6.985,6.935,6.96,593.0
2014-03-04,6.96,6.96,6.96,6.96,0.0
2014-03-05,6.96,6.96,6.96,6.96,0.0
2014-03-06,7.09,7.12,7.09,7.095,17883.0
2014-03-07,7.155,7.155,7.125,7.125,16600.0
2014-03-10,7.085,7.085,7.085,7.085,3404.0
2014-03-11,7.065,7.065,7.04,7.04,1500.0
2014-03-12,6.935,6.955,6.9,6.935,33184.0
2014-03-13,6.935,6.935,6.935,6.935,0.0
2014-03-14,6.96,6.96,6.94,6.94,320.0
2014-03-17,6.94,6.94,6.94,6.94,0.0
2014-03-18,6.94,6.94,6.94,6.94,0.0
2014-03-19,6.96,6.96,6.94,6.955,3851.0
2014-03-20,6.955,6.955,6.955,6.955,0.0
2014-03-21,6.905,6.91,6.895,6.9,6000.0
2014-03-24,6.9,6.9,6.9,6.9,0.0
2014-03-25,6.855,6.855,6.83,6.83,3506.0
2014-03-26,6.83,6.83,6.83,6.83,0.0
2014-03-27,6.83,6.83,6.83,6.83,0.0
2014-03-28,6.815,6.84,6.815,6.84,9160.0
2014-03-31,6.87,6.9,6.87,6.885,4301.0
2014-04-01,6.815,6.845,6.795,6.825,9401.0
2014-04-02,6.825,6.825,6.825,6.825,0.0
2014-04-03,6.84,6.86,6.835,6.855,6960.0
2014-04-04,6.855,6.855,6.855,6.855,0.0
2014-04-07,6.84,6.84,6.765,6.79,8590.0
2014-04-08,6.765,6.765,6.745,6.745,6084.0
2014-04-09,6.845,6.845,6.845,6.845,1000.0
2014-04-10,6.905,6.905,6.9,6.9,4920.0
2014-04-11,6.87,6.87,6.81,6.81,4052.0
2014-04-14,6.81,6.81,6.725,6.725,7025.0
2014-04-15,6.765,6.79,6.735,6.735,3960.0
2014-04-16,6.795,6.795,6.775,6.775,3448.0
2014-04-17,6.83,6.83,6.81,6.81,775.0
2014-04-22,6.81,6.81,6.81,6.81,0.0
2014-04-23,6.87,6.875,6.86,6.86,940.0
2014-04-24,6.91,6.91,6.91,6.91,3371.0
2014-04-28,6.885,6.885,6.865,6.865,1472.0
2014-04-29,6.925,6.925,6.77,6.77,5197.0
2014-04-30,6.77,6.77,6.77,6.77,0.0
2014-05-01,6.76,6.76,6.74,6.74,451.0
2014-05-02,6.715,6.735,6.715,6.725,3484.0
2014-05-05,6.725,6.725,6.725,6.725,0.0
2014-05-06,6.795,6.795,6.795,6.795,3368.0
2014-05-07,6.75,6.75,6.735,6.735,1400.0
2014-05-08,6.735,6.735,6.735,6.735,0.0
2014-05-09,6.735,6.735,6.735,6.735,0.0
2014-05-12,6.73,6.73,6.73,6.73,1113.0
2014-05-13,6.815,6.815,6.795,6.795,2508.0
2014-05-14,6.83,6.83,6.83,6.83,4370.0
2014-05-15,6.815,6.815,6.815,6.815,1456.0
2014-05-16,6.815,6.815,6.815,6.815,0.0
2014-05-19,6.73,6.73,6.73,6.73,100000.0
2014-05-20,6.7,6.725,6.68,6.7,4846.0
2014-05-21,6.655,6.655,6.64,6.64,6674.0
2014-05-22,6.73,6.745,6.705,6.745,6659.0
2014-05-23,6.745,6.745,6.745,6.745,0.0
2014-05-26,6.81,6.81,6.81,6.81,139.0
2014-05-27,6.81,6.81,6.81,6.81,3292.0
2014-05-28,6.81,6.81,6.81,6.81,0.0
2014-05-29,6.87,6.87,6.845,6.845,1500.0
2014-05-30,6.865,6.865,6.845,6.845,1080.0
2014-06-02,6.87,6.87,6.87,6.87,3388.0
2014-06-03,6.83,6.835,6.815,6.815,1854.0
2014-06-04,6.8,6.8,6.775,6.775,4350.0
2014-06-05,6.745,6.745,6.745,6.745,44.0
2014-06-06,6.765,6.795,6.745,6.77,8817.0
2014-06-10,6.79,6.79,6.74,6.74,4210.0
2014-06-11,6.73,6.73,6.705,6.715,5788.0
2014-06-12,6.715,6.715,6.715,6.715,0.0
2014-06-13,6.635,6.64,6.635,6.64,5994.0
2014-06-16,6.605,6.645,6.605,6.635,2004.0
2014-06-17,6.635,6.65,6.62,6.635,928.0
2014-06-18,6.665,6.695,6.665,6.675,4825.0
2014-06-19,6.735,6.745,6.735,6.745,7885.0
2014-06-20,6.765,6.79,6.765,6.79,3087.0
2014-06-23,6.79,6.805,6.79,6.805,1381.0
2014-06-24,6.775,6.775,6.775,6.775,1669.0
2014-06-25,6.775,6.775,6.775,6.775,0.0
2014-06-26,6.895,6.895,6.895,6.895,0.0
2014-06-27,6.84,6.84,6.84,6.84,436.0
2014-06-30,6.8,6.8,6.8,6.8,175.0
2014-07-01,6.81,6.81,6.81,6.81,4060.0
2014-07-02,6.81,6.81,6.81,6.81,0.0
2014-07-03,6.885,6.915,6.885,6.915,8067.0
2014-07-04,6.955,6.955,6.955,6.955,5650.0
2014-07-07,6.975,6.975,6.965,6.965,621.0
2014-07-08,6.98,6.98,6.975,6.975,137.0
2014-07-09,6.975,6.975,6.915,6.915,3452.0
2014-07-10,6.96,6.96,6.96,6.96,5511.0
2014-07-11,6.965,6.99,6.965,6.99,1749.0
2014-07-14,6.95,6.955,6.95,6.955,37.0
2014-07-15,6.965,6.965,6.945,6.945,1485.0
2014-07-16,6.925,6.945,6.925,6.945,5838.0
2014-07-17,7.005,7.015,7.005,7.015,15000.0
2014-07-18,7.015,7.015,7.015,7.015,0.0
2014-07-21,7.025,7.025,7.025,7.025,1282.0
2014-07-22,7.025,7.025,7.025,7.025,0.0
2014-07-23,7.1,7.11,7.1,7.11,2573.0
2014-07-24,7.12,7.12,7.09,7.09,8037.0
2014-07-25,7.09,7.09,7.09,7.09,0.0
2014-07-28,7.09,7.09,7.09,7.09,0.0
2014-07-29,7.095,7.095,7.095,7.095,20000.0
2014-07-30,7.095,7.095,7.095,7.095,1520.0
2014-07-31,7.125,7.125,7.125,7.125,22400.0
2014-08-01,7.025,7.025,6.995,7.015,18330.0
2014-08-04,7.015,7.015,7.015,7.015,0.0
2014-08-05,6.975,6.975,6.975,6.975,850.0
2014-08-06,6.965,6.965,6.935,6.935,2691.0
2014-08-07,6.98,6.98,6.965,6.965,12330.0
2014-08-08,6.965,6.965,6.965,6.965,0.0
2014-08-11,6.965,6.965,6.965,6.965,0.0
2014-08-12,6.93,7.015,6.93,7.015,3866.0
2014-08-13,7.02,7.02,7.02,7.02,2100.0
2014-08-14,7.095,7.095,7.095,7.095,5768.0
2014-08-15,7.15,7.15,7.15,7.15,2213.0
2014-08-18,7.135,7.15,7.135,7.15,4700.0
2014-08-19,7.185,7.19,7.185,7.19,7311.0
2014-08-20,7.2,7.2,7.2,7.2,5874.0
2014-08-21,7.2,7.2,7.2,7.2,0.0
2014-08-22,7.26,7.26,7.26,7.26,700.0
2014-08-25,7.28,7.28,7.28,7.28,373.0
2014-08-26,7.28,7.28,7.28,7.28,0.0
2014-08-27,7.27,7.27,7.27,7.27,414.0
2014-08-28,7.27,7.27,7.27,7.27,0.0
2014-08-29,7.27,7.27,7.27,7.27,0.0
2014-09-01,7.295,7.3,7.285,7.3,3710.0
2014-09-02,7.285,7.285,7.27,7.27,1700.0
2014-09-03,7.33,7.33,7.33,7.33,501.0
2014-09-04,7.305,7.305,7.305,7.305,575.0
2014-09-05,7.27,7.28,7.26,7.28,11500.0
2014-09-08,7.24,7.24,7.24,7.24,2740.0
2014-09-09,7.24,7.24,7.24,7.24,0.0
2014-09-10,7.2,7.2,7.2,7.2,8396.0
2014-09-11,7.17,7.185,7.165,7.185,10690.0
2014-09-12,7.16,7.16,7.155,7.155,2973.0
2014-09-15,7.09,7.09,7.09,7.09,4000.0
2014-09-16,7.08,7.08,7.035,7.035,1230.0
2014-09-17,7.035,7.035,7.035,7.035,0.0
2014-09-18,7.035,7.035,7.035,7.035,0.0
2014-09-19,7.035,7.035,7.035,7.035,0.0
2014-09-22,6.985,6.985,6.985,6.985,3000.0
2014-09-23,6.985,6.985,6.985,6.985,0.0
2014-09-24,6.985,6.985,6.985,6.985,0.0
2014-09-25,6.985,6.985,6.985,6.985,0.0
2014-09-26,6.895,6.895,6.895,6.895,1800.0
2014-09-29,6.875,6.875,6.875,6.875,2000.0
2014-09-30,6.84,6.87,6.84,6.87,4013.0
2014-10-01,6.805,6.895,6.805,6.895,9499.0
2014-10-02,6.84,6.84,6.84,6.84,2000.0
2014-10-03,6.815,6.84,6.815,6.84,3499.0
2014-10-06,6.805,6.805,6.8,6.8,10150.0
2014-10-07,6.8,6.8,6.8,6.8,0.0
2014-10-08,6.8,6.8,6.8,6.8,0.0
2014-10-09,6.755,6.78,6.755,6.78,7146.0
2014-10-10,6.68,6.68,6.63,6.65,14072.0
2014-10-13,6.55,6.55,6.54,6.54,4500.0
2014-10-14,6.575,6.575,6.575,6.575,6624.0
2014-10-15,6.61,6.61,6.61,6.61,6052.0
2014-10-16,6.51,6.555,6.51,6.555,3168.0
2014-10-17,6.65,6.65,6.6,6.6,5394.0
2014-10-20,6.685,6.685,6.685,6.685,6737.0
2014-10-21,6.685,6.685,6.685,6.685,6621.0
2014-10-22,6.685,6.685,6.685,6.685,0.0
2014-10-23,6.74,6.755,6.74,6.755,13714.0
2014-10-24,6.755,6.755,6.755,6.755,0.0
2014-10-27,6.79,6.79,6.785,6.785,4140.0
2014-10-28,6.785,6.785,6.785,6.785,0.0
2014-10-29,6.845,6.845,6.805,6.805,6674.0
2014-10-30,6.805,6.805,6.805,6.805,0.0
2014-10-31,6.84,6.84,6.82,6.82,10695.0
2014-11-03,6.82,6.82,6.82,6.82,0.0
2014-11-04,6.81,6.81,6.81,6.81,3297.0
2014-11-05,6.81,6.81,6.81,6.81,0.0
2014-11-06,6.815,6.815,6.75,6.75,6809.0
2014-11-07,6.82,6.82,6.805,6.805,6860.0
2014-11-10,6.815,6.815,6.815,6.815,1000.0
2014-11-11,6.815,6.815,6.815,6.815,200.0
2014-11-12,6.815,6.815,6.815,6.815,0.0
2014-11-13,6.815,6.815,6.815,6.815,0.0
2014-11-14,6.74,6.74,6.74,6.74,662.0
2014-11-17,6.74,6.74,6.74,6.74,0.0
2014-11-18,6.74,6.74,6.74,6.74,0.0
2014-11-19,6.755,6.755,6.745,6.745,8895.0
2014-11-20,6.745,6.745,6.745,6.745,0.0
2014-11-21,6.745,6.745,6.745,6.745,0.0
2014-11-24,6.745,6.745,6.745,6.745,0.0
2014-11-25,6.745,6.745,6.745,6.745,0.0
2014-11-26,6.745,6.745,6.745,6.745,0.0
2014-11-27,6.745,6.745,6.745,6.745,0.0
2014-11-28,6.745,6.745,6.745,6.745,0.0
2014-12-01,6.745,6.745,6.745,6.745,0.0
2014-12-02,6.365,6.4,6.365,6.4,7318.0
2014-12-03,6.4,6.4,6.4,6.4,0.0
2014-12-04,6.505,6.505,6.505,6.505,607.0
2014-12-05,6.54,6.545,6.495,6.495,20448.0
2014-12-08,6.495,6.495,6.495,6.495,0.0
2014-12-09,6.495,6.495,6.495,6.495,0.0
2014-12-10,6.495,6.495,6.495,6.495,0.0
2014-12-11,6.495,6.495,6.495,6.495,0.0
2014-12-12,6.495,6.495,6.495,6.495,0.0
2014-12-15,6.495,6.495,6.495,6.495,0.0
2014-12-16,6.215,6.215,6.2,6.2,2.0
2014-12-17,6.24,6.24,6.24,6.24,785.0
2014-12-18,6.28,6.28,6.275,6.275,20000.0
2014-12-19,6.375,6.425,6.375,6.425,7065.0
2014-12-22,6.495,6.545,6.495,6.545,3750.0
2014-12-23,6.485,6.54,6.485,6.54,4186.0
2014-12-24,6.54,6.54,6.54,6.54,1056.0
2014-12-29,6.69,6.69,6.69,6.69,248.0
2014-12-30,6.69,6.69,6.69,6.69,0.0
2014-12-31,6.695,6.695,6.67,6.67,1401.0
2015-01-02,6.715,6.715,6.715,6.715,3346.0
2015-01-05,6.755,6.755,6.755,6.755,3275.0
2015-01-06,6.715,6.715,6.65,6.65,726.0
2015-01-07,6.65,6.65,6.65,6.65,0.0
2015-01-08,6.635,6.645,6.635,6.645,2747.0
2015-01-09,6.705,6.705,6.705,6.705,6776.0
2015-01-12,6.7,6.7,6.7,6.7,2535.0
2015-01-13,6.7,6.7,6.7,6.7,0.0
2015-01-14,6.7,6.7,6.7,6.7,0.0
2015-01-15,6.7,6.7,6.7,6.7,0.0
2015-01-16,6.485,6.515,6.485,6.515,7680.0
2015-01-19,6.59,6.59,6.59,6.59,3221.0
2015-01-20,6.56,6.56,6.525,6.525,1752.0
2015-01-21,6.59,6.59,6.59,6.59,3372.0
2015-01-22,6.61,6.625,6.61,6.61,9119.0
2015-01-23,6.64,6.64,6.64,6.64,513.0
2015-01-27,6.64,6.64,6.64,6.64,0.0
2015-01-28,6.67,6.715,6.67,6.715,6920.0
2015-01-29,6.73,6.73,6.73,6.73,410.0
2015-01-30,6.73,6.73,6.73,6.73,0.0
2015-02-02,6.73,6.78,6.73,6.78,2202.0
2015-02-03,6.84,6.84,6.84,6.84,7584.0
2015-02-04,6.855,6.92,6.855,6.89,3354.0
2015-02-05,6.94,6.94,6.94,6.94,200.0
2015-02-06,6.94,6.94,6.94,6.94,0.0
2015-02-09,6.94,6.94,6.94,6.94,0.0
2015-02-10,6.94,6.94,6.94,6.94,0.0
2015-02-11,7.055,7.055,7.04,7.04,4766.0
2015-02-12,7.04,7.04,7.04,7.04,0.0
2015-02-13,7.105,7.105,7.1,7.1,8352.0
2015-02-16,7.18,7.18,7.18,7.18,138.0
2015-02-17,7.18,7.18,7.18,7.18,0.0
2015-02-18,7.19,7.19,7.165,7.165,650.0
2015-02-19,7.185,7.185,7.185,7.185,512.0
2015-02-20,7.185,7.185,7.185,7.185,0.0
2015-02-23,7.16,7.16,7.16,7.16,1280.0
2015-02-24,7.155,7.175,7.155,7.175,469.0
2015-02-25,7.185,7.19,7.185,7.19,2034.0
2015-02-26,7.225,7.225,7.225,7.225,3227.0
2015-02-27,7.23,7.23,7.23,7.23,3778.0
2015-03-02,7.325,7.325,7.325,7.325,7853.0
2015-03-03,7.325,7.325,7.325,7.325,0.0
2015-03-04,7.24,7.24,7.24,7.24,265.0
2015-03-05,7.225,7.225,7.225,7.225,720.0
2015-03-06,7.225,7.225,7.225,7.225,7789.0
2015-03-09,7.145,7.15,7.075,7.075,1716.0
2015-03-10,7.09,7.09,7.09,7.09,850.0
2015-03-11,7.09,7.09,7.09,7.09,0.0
2015-03-12,7.135,7.135,7.135,7.135,515.0
2015-03-13,7.135,7.135,7.135,7.135,0.0
2015-03-16,7.155,7.155,7.155,7.155,7596.0
2015-03-17,7.08,7.08,7.065,7.065,1686.0
2015-03-18,7.015,7.015,7.015,7.015,1000.0
2015-03-19,7.145,7.145,7.145,7.145,4069.0
2015-03-20,7.145,7.145,7.145,7.145,0.0
2015-03-23,7.135,7.135,7.135,7.135,3975.0
2015-03-24,7.205,7.205,7.205,7.205,3817.0
2015-03-25,7.23,7.23,7.23,7.23,3848.0
2015-03-26,7.145,7.145,7.145,7.145,172.0
2015-03-27,7.145,7.145,7.145,7.145,0.0
2015-03-30,7.15,7.15,7.15,7.15,946.0
2015-03-31,7.15,7.15,7.15,7.15,0.0
2015-04-01,7.15,7.15,7.15,7.15,0.0
2015-04-02,7.15,7.15,7.15,7.15,0.0
2015-04-07,7.225,7.225,7.215,7.215,7878.0
2015-04-08,7.215,7.215,7.215,7.215,0.0
2015-04-09,7.205,7.205,7.205,7.205,43.0
2015-04-10,7.205,7.205,7.205,7.205,0.0
2015-04-13,7.205,7.205,7.205,7.205,0.0
2015-04-14,7.205,7.205,7.205,7.205,0.0
2015-04-15,7.165,7.165,7.165,7.165,197.0
2015-04-16,7.265,7.265,7.265,7.265,3842.0
2015-04-17,7.265,7.265,7.265,7.265,0.0
2015-04-20,7.265,7.265,7.265,7.265,0.0
2015-04-21,7.2,7.2,7.2,7.2,176.0
2015-04-22,7.2,7.2,7.2,7.2,0.0
2015-04-23,7.145,7.155,7.145,7.155,6051.0
2015-04-24,7.155,7.155,7.155,7.155,0.0
2015-04-27,7.295,7.3,7.295,7.3,6111.0
2015-04-28,7.315,7.315,7.3,7.3,11550.0
2015-04-29,7.29,7.29,7.29,7.29,1675.0
2015-04-30,7.29,7.29,7.29,7.29,0.0
2015-05-01,7.29,7.29,7.29,7.29,0.0
2015-05-04,7.29,7.29,7.29,7.29,0.0
2015-05-05,7.415,7.415,7.405,7.405,1928.0
2015-05-06,7.405,7.405,7.405,7.405,0.0
2015-05-07,7.215,7.215,7.215,7.215,2100.0
2015-05-08,7.225,7.225,7.225,7.225,464.0
2015-05-11,7.295,7.295,7.295,7.295,3861.0
2015-05-12,7.27,7.29,7.27,7.29,5015.0
2015-05-13,7.32,7.34,7.32,7.34,1105.0
2015-05-14,7.34,7.34,7.34,7.34,0.0
2015-05-15,7.39,7.39,7.39,7.39,4159.0
2015-05-18,7.38,7.38,7.38,7.38,250.0
2015-05-19,7.345,7.345,7.32,7.32,10007.0
2015-05-20,7.32,7.32,7.32,7.32,0.0
2015-05-21,7.36,7.36,7.35,7.35,3895.0
2015-05-22,7.35,7.35,7.35,7.35,0.0
2015-05-25,7.395,7.395,7.395,7.395,7.0
2015-05-26,7.445,7.445,7.445,7.445,836.0
2015-05-27,7.445,7.445,7.445,7.445,0.0
2015-05-28,7.365,7.375,7.365,7.375,2583.0
2015-05-29,7.4,7.405,7.4,7.405,8128.0
2015-06-01,7.315,7.335,7.315,7.335,957.0
2015-06-02,7.335,7.335,7.335,7.335,0.0
2015-06-03,7.225,7.235,7.225,7.235,10986.0
2015-06-04,7.18,7.185,7.155,7.155,10992.0
2015-06-05,7.155,7.155,7.155,7.155,0.0
2015-06-09,7.155,7.155,7.155,7.155,0.0
2015-06-10,7.155,7.155,7.155,7.155,0.0
2015-06-11,7.155,7.155,7.155,7.155,0.0
2015-06-12,7.155,7.155,7.155,7.155,0.0
2015-06-15,7.155,7.155,7.155,7.155,0.0
2015-06-16,7.155,7.155,7.155,7.155,0.0
2015-06-17,7.045,7.045,7.045,7.045,969.0
2015-06-18,7.045,7.045,7.045,7.045,0.0
2015-06-19,7.045,7.045,7.045,7.045,0.0
2015-06-22,7.045,7.045,7.045,7.045,0.0
2015-06-23,7.105,7.105,7.105,7.105,4234.0
2015-06-24,7.105,7.105,7.105,7.105,0.0
2015-06-25,7.105,7.105,7.105,7.105,0.0
2015-06-26,6.89,6.915,6.89,6.915,10125.0
2015-06-29,6.81,6.835,6.81,6.82,2257.0
2015-06-30,6.775,6.835,6.775,6.835,15793.0
2015-07-01,6.835,6.835,6.835,6.835,0.0
2015-07-02,6.935,6.99,6.935,6.99,9342.0
2015-07-03,6.99,6.99,6.99,6.99,0.0
2015-07-06,6.99,6.99,6.99,6.99,0.0
2015-07-07,6.885,6.885,6.885,6.885,2900.0
2015-07-08,6.82,6.82,6.82,6.82,252.0
2015-07-09,6.735,6.735,6.735,6.735,620.0
2015-07-10,6.82,6.82,6.82,6.82,1000.0
2015-07-13,6.82,6.82,6.82,6.82,0.0
2015-07-14,6.85,6.865,6.85,6.865,1181.0
2015-07-15,6.865,6.865,6.865,6.865,0.0
2015-07-16,6.865,6.865,6.865,6.865,0.0
2015-07-17,6.95,6.95,6.95,6.95,1500.0
2015-07-20,6.95,6.95,6.95,6.95,9.0
2015-07-21,6.945,6.945,6.945,6.945,673.0
2015-07-22,6.96,6.96,6.96,6.96,448.0
2015-07-23,6.96,6.96,6.96,6.96,0.0
2015-07-24,6.9,6.9,6.9,6.9,8941.0
2015-07-27,6.9,6.9,6.9,6.9,0.0
2015-07-28,6.79,6.835,6.79,6.835,9585.0
2015-07-29,6.89,6.89,6.89,6.89,4398.0
2015-07-30,6.89,6.89,6.89,6.89,0.0
2015-07-31,6.935,6.95,6.935,6.95,9323.0
2015-08-03,6.95,6.95,6.95,6.95,0.0
2015-08-04,6.925,6.925,6.925,6.925,360.0
2015-08-05,6.925,6.925,6.925,6.925,0.0
2015-08-06,6.925,6.925,6.925,6.925,0.0
2015-08-07,6.795,6.795,6.775,6.79,2643.0
2015-08-10,6.775,6.775,6.76,6.76,1004.0
2015-08-11,6.825,6.825,6.795,6.795,8958.0
2015-08-12,6.735,6.795,6.735,6.795,2358.0
2015-08-13,6.795,6.795,6.795,6.795,0.0
2015-08-14,6.72,6.72,6.67,6.67,26767.0
2015-08-17,6.695,6.695,6.695,6.695,6085.0
2015-08-18,6.675,6.675,6.675,6.675,2.0
2015-08-19,6.615,6.64,6.61,6.61,2923.0
2015-08-20,6.575,6.59,6.575,6.59,255.0
2015-08-21,6.59,6.59,6.59,6.59,0.0
2015-08-24,6.465,6.465,6.37,6.38,7059.0
2015-08-25,6.27,6.405,6.27,6.405,14385.0
2015-08-26,6.42,6.455,6.41,6.455,26245.0
2015-08-27,6.525,6.535,6.525,6.535,9492.0
2015-08-28,6.61,6.61,6.59,6.59,9519.0
2015-08-31,6.615,6.615,6.59,6.59,7258.0
2015-09-01,6.59,6.59,6.59,6.59,0.0
2015-09-02,6.59,6.59,6.59,6.59,0.0
2015-09-03,6.42,6.42,6.41,6.41,2145.0
2015-09-04,6.335,6.335,6.335,6.335,74.0
2015-09-07,6.335,6.335,6.335,6.335,0.0
2015-09-08,6.42,6.42,6.405,6.405,1224.0
2015-09-09,6.5,6.52,6.5,6.52,5685.0
2015-09-10,6.415,6.415,6.415,6.415,4825.0
2015-09-11,6.445,6.445,6.445,6.445,10000.0
2015-09-14,6.445,6.445,6.445,6.445,217.0
2015-09-15,6.435,6.435,6.435,6.435,1093.0
2015-09-16,6.475,6.475,6.475,6.475,2.0
2015-09-17,6.475,6.475,6.475,6.475,0.0
2015-09-18,6.615,6.615,6.615,6.615,1300.0
2015-09-21,6.615,6.615,6.615,6.615,0.0
2015-09-22,6.545,6.545,6.535,6.535,1801.0
2015-09-23,6.485,6.5,6.485,6.5,6665.0
2015-09-24,6.5,6.5,6.5,6.5,3.0
2015-09-25,6.57,6.57,6.57,6.57,252.0
2015-09-28,6.59,6.59,6.59,6.59,10000.0
2015-09-29,6.535,6.535,6.5,6.51,23585.0
2015-09-30,6.49,6.55,6.49,6.55,5355.0
2015-10-01,6.66,6.66,6.635,6.64,987.0
2015-10-02,6.645,6.645,6.645,6.645,2.0
2015-10-05,6.645,6.645,6.645,6.645,0.0
2015-10-06,6.8,6.8,6.8,6.8,2117.0
2015-10-07,6.8,6.8,6.8,6.8,0.0
2015-10-08,6.825,6.825,6.8,6.8,7408.0
2015-10-09,6.8,6.8,6.8,6.8,0.0
2015-10-12,6.89,6.89,6.89,6.89,899.0
2015-10-13,6.89,6.89,6.89,6.89,0.0
2015-10-14,6.785,6.79,6.785,6.79,4200.0
2015-10-15,6.815,6.835,6.815,6.835,2315.0
2015-10-16,6.915,6.915,6.915,6.915,20.0
2015-10-19,6.89,6.89,6.89,6.89,2560.0
2015-10-20,6.87,6.87,6.865,6.865,956.0
2015-10-21,6.895,6.9,6.895,6.895,397.0
2015-10-22,6.895,6.895,6.895,6.895,0.0
2015-10-23,6.895,6.895,6.895,6.895,0.0
2015-10-26,7.08,7.08,7.04,7.04,3303.0
2015-10-27,7.04,7.04,7.04,7.04,0.0
2015-10-28,7.04,7.04,7.04,7.04,0.0
2015-10-29,7.04,7.04,7.04,7.04,0.0
2015-10-30,7.04,7.04,7.04,7.04,0.0
2015-11-02,7.04,7.04,7.04,7.04,0.0
2015-11-03,7.04,7.04,7.04,7.04,0.0
2015-11-04,7.105,7.125,7.105,7.125,15485.0
2015-11-05,7.045,7.045,7.04,7.04,1374.0
2015-11-06,7.04,7.04,7.04,7.04,0.0
2015-11-09,7.04,7.04,7.04,7.04,0.0
2015-11-10,7.04,7.04,7.04,7.04,0.0
2015-11-11,6.925,6.925,6.925,6.925,4230.0
2015-11-12,6.945,6.945,6.945,6.945,2209.0
2015-11-13,6.945,6.945,6.945,6.945,0.0
2015-11-16,6.795,6.81,6.795,6.81,9532.0
2015-11-17,6.81,6.81,6.81,6.81,0.0
2015-11-18,6.925,6.925,6.92,6.92,12151.0
2015-11-19,6.92,6.92,6.92,6.92,0.0
2015-11-20,7.045,7.09,7.045,7.09,2397.0
2015-11-23,7.1,7.12,7.1,7.12,180.0
2015-11-24,7.075,7.075,7.065,7.065,2025.0
2015-11-25,7.065,7.065,7.065,7.065,0.0
2015-11-26,7.065,7.065,7.065,7.065,0.0
2015-11-27,7.08,7.08,7.04,7.04,8628.0
2015-11-30,7.04,7.04,7.04,7.04,0.0
2015-12-01,7.13,7.13,7.12,7.12,5433.0
2015-12-02,7.115,7.115,7.115,7.115,397.0
2015-12-03,7.09,7.095,7.09,7.095,1192.0
2015-12-04,7.095,7.095,7.095,7.095,0.0
2015-12-07,7.095,7.095,7.04,7.04,13383.0
2015-12-08,7.0,7.0,7.0,7.0,2514.0
2015-12-09,6.965,6.99,6.965,6.975,4017.0
2015-12-10,6.915,6.915,6.915,6.915,1352.0
2015-12-11,6.9,6.9,6.9,6.9,8958.0
2015-12-14,6.85,6.85,6.85,6.85,3530.0
2015-12-15,6.86,6.875,6.835,6.835,9071.0
2015-12-16,6.885,6.885,6.875,6.885,10257.0
2015-12-17,6.885,6.885,6.885,6.885,0.0
2015-12-18,6.99,7.025,6.99,7.025,8723.0
2015-12-21,7.04,7.04,7.04,7.04,885.0
2015-12-22,7.12,7.12,7.05,7.05,4906.0
2015-12-23,7.05,7.05,7.05,7.05,0.0
2015-12-24,7.12,7.13,7.12,7.13,4602.0
2015-12-29,7.265,7.265,7.265,7.265,0.0
2015-12-30,7.365,7.365,7.33,7.33,1935.0
2015-12-31,7.33,7.33,7.33,7.33,0.0
2016-01-04,7.33,7.33,7.33,7.33,0.0
2016-01-05,7.33,7.33,7.33,7.33,0.0
2016-01-06,7.33,7.33,7.33,7.33,0.0
2016-01-07,7.33,7.33,7.33,7.33,0.0
2016-01-08,6.975,6.975,6.975,6.975,10.0
2016-01-11,6.975,6.975,6.975,6.975,0.0
2016-01-12,6.975,6.975,6.975,6.975,0.0
2016-01-13,6.905,6.905,6.885,6.885,1175.0
2016-01-14,6.885,6.885,6.885,6.885,0.0
2016-01-15,6.885,6.885,6.84,6.84,1169.0
2016-01-18,6.84,6.84,6.84,6.84,0.0
2016-01-19,6.8,6.8,6.8,6.8,3118.0
2016-01-20,6.865,6.865,6.865,6.865,1000.0
2016-01-21,6.865,6.865,6.865,6.865,0.0
2016-01-22,6.865,6.865,6.865,6.865,0.0
2016-01-25,6.92,6.965,6.92,6.965,883.0
2016-01-27,6.98,6.98,6.98,6.98,772.0
2016-01-28,6.99,6.99,6.99,6.99,900.0
2016-01-29,6.965,6.965,6.96,6.96,2705.0
2016-02-01,6.96,6.96,6.96,6.96,0.0
2016-02-02,7.025,7.025,7.025,7.025,10000.0
2016-02-03,7.025,7.025,7.025,7.025,0.0
2016-02-04,6.895,6.895,6.87,6.87,876.0
2016-02-05,6.905,6.905,6.905,6.905,1471.0
2016-02-08,6.88,6.885,6.88,6.885,10715.0
2016-02-09,6.825,6.825,6.825,6.825,900.0
2016-02-10,6.675,6.675,6.645,6.645,381.0
2016-02-11,6.7,6.7,6.7,6.7,900.0
2016-02-12,6.7,6.7,6.7,6.7,0.0
2016-02-15,6.72,6.72,6.72,6.72,1400.0
2016-02-16,6.72,6.72,6.72,6.72,0.0
2016-02-17,6.84,6.84,6.84,6.84,200.0
2016-02-18,6.84,6.84,6.84,6.84,0.0
2016-02-19,6.84,6.84,6.84,6.84,0.0
2016-02-22,6.965,6.965,6.965,6.965,911.0
2016-02-23,6.99,6.99,6.99,6.99,775.0
2016-02-24,6.99,6.99,6.99,6.99,0.0
2016-02-25,6.96,6.96,6.96,6.96,567.0
2016-02-26,6.96,6.96,6.96,6.96,0.0
2016-02-29,7.0,7.0,7.0,7.0,255.0
2016-03-01,7.0,7.0,7.0,7.0,0.0
2016-03-02,7.145,7.145,7.145,7.145,2040.0
2016-03-03,7.215,7.215,7.21,7.21,237.0
2016-03-04,7.27,7.27,7.27,7.27,2338.0
2016-03-07,7.27,7.27,7.27,7.27,0.0
2016-03-08,7.34,7.36,7.34,7.36,1383.0
2016-03-09,7.36,7.36,7.36,7.36,0.0
2016-03-10,7.36,7.36,7.36,7.36,0.0
2016-03-11,7.36,7.36,7.36,7.36,0.0
2016-03-14,7.36,7.36,7.36,7.36,0.0
2016-03-15,7.305,7.305,7.305,7.305,86.0
2016-03-16,7.225,7.225,7.225,7.225,1114.0
2016-03-17,7.225,7.225,7.225,7.225,0.0
2016-03-18,7.375,7.375,7.375,7.375,800.0
2016-03-21,7.45,7.45,7.45,7.45,717.0
2016-03-22,7.475,7.475,7.455,7.455,475.0
2016-03-23,7.455,7.455,7.455,7.455,0.0
2016-03-24,7.455,7.455,7.455,7.455,0.0
2016-03-29,7.455,7.455,7.455,7.455,0.0
2016-03-30,7.455,7.455,7.455,7.455,0.0
2016-03-31,7.4,7.4,7.4,7.4,237.0
2016-04-01,7.32,7.32,7.32,7.32,806.0
2016-04-04,7.32,7.32,7.32,7.32,0.0
2016-04-05,7.305,7.31,7.27,7.27,1169.0
2016-04-06,7.24,7.265,7.24,7.265,804.0
2016-04-07,7.295,7.295,7.295,7.295,52.0
2016-04-08,7.295,7.295,7.295,7.295,0.0
2016-04-11,7.295,7.295,7.295,7.295,0.0
2016-04-12,7.295,7.305,7.295,7.305,945.0
2016-04-13,7.305,7.305,7.305,7.305,0.0
2016-04-14,7.38,7.4,7.38,7.4,3550.0
2016-04-15,7.4,7.4,7.4,7.4,0.0
2016-04-18,7.4,7.4,7.4,7.4,0.0
2016-04-19,7.48,7.48,7.48,7.48,1270.0
2016-04-20,7.525,7.525,7.525,7.525,135.0
2016-04-21,7.565,7.565,7.565,7.565,10000.0
2016-04-22,7.565,7.565,7.565,7.565,0.0
2016-04-26,7.5,7.5,7.5,7.5,10000.0
2016-04-27,7.555,7.555,7.555,7.555,1743.0
2016-04-28,7.545,7.545,7.545,7.545,84.0
2016-04-29,7.545,7.545,7.545,7.545,0.0
2016-05-02,7.68,7.68,7.68,7.68,42045.0
2016-05-03,7.715,7.715,7.715,7.715,45.0
2016-05-04,7.69,7.69,7.69,7.69,1547.0
2016-05-05,7.69,7.69,7.69,7.69,0.0
2016-05-06,7.665,7.715,7.665,7.715,895.0
2016-05-09,7.715,7.715,7.715,7.715,0.0
2016-05-10,7.715,7.715,7.715,7.715,0.0
2016-05-11,7.825,7.825,7.825,7.825,1871.0
2016-05-12,7.82,7.86,7.82,7.86,1780.0
2016-05-13,7.86,7.86,7.86,7.86,0.0
2016-05-16,7.86,7.86,7.86,7.86,0.0
2016-05-17,7.905,7.905,7.86,7.86,40921.0
2016-05-18,7.86,7.86,7.86,7.86,0.0
2016-05-19,7.715,7.715,7.715,7.715,500.0
2016-05-20,7.765,7.765,7.76,7.76,1893.0
2016-05-23,7.755,7.8,7.755,7.78,25200.0
2016-05-24,7.765,7.765,7.75,7.75,2407.0
2016-05-25,7.75,7.75,7.75,7.75,0.0
2016-05-26,7.75,7.75,7.75,7.75,0.0
2016-05-27,7.75,7.75,7.75,7.75,0.0
2016-05-30,7.75,7.75,7.75,7.75,0.0
2016-05-31,7.75,7.75,7.75,7.75,0.0
2016-06-01,7.75,7.75,7.75,7.75,0.0
2016-06-02,7.75,7.75,7.75,7.75,0.0
2016-06-03,7.75,7.75,7.75,7.75,0.0
2016-06-06,7.945,7.97,7.93,7.965,14552.0
2016-06-07,7.995,7.995,7.965,7.965,1447.0
2016-06-08,8.01,8.01,8.01,8.01,4494.0
2016-06-09,8.065,8.065,8.065,8.065,1777.0
2016-06-10,8.065,8.065,8.065,8.065,0.0
2016-06-14,7.905,7.905,7.855,7.855,865.0
2016-06-15,7.88,7.88,7.88,7.88,1611.0
2016-06-16,7.88,7.88,7.88,7.88,0.0
2016-06-17,7.88,7.88,7.88,7.88,0.0
2016-06-20,7.88,7.88,7.88,7.88,0.0
2016-06-21,7.9,7.9,7.89,7.89,435.0
2016-06-22,7.89,7.89,7.89,7.89,0.0
2016-06-23,7.845,7.845,7.845,7.845,420.0
2016-06-24,7.81,7.81,7.81,7.81,160.0
2016-06-27,7.705,7.71,7.705,7.71,5363.0
2016-06-28,7.62,7.62,7.61,7.61,2050.0
2016-06-29,7.745,7.78,7.745,7.78,9264.0
2016-06-30,7.885,7.885,7.885,7.885,4500.0
2016-07-01,7.965,7.965,7.965,7.965,406.0
2016-07-04,7.965,7.965,7.965,7.965,0.0
2016-07-05,8.045,8.065,8.045,8.065,2731.0
2016-07-06,8.065,8.065,8.065,8.065,0.0
2016-07-07,8.095,8.095,8.08,8.095,1238.0
2016-07-08,8.08,8.09,8.08,8.09,955.0
2016-07-11,8.22,8.22,8.22,8.22,2.0
2016-07-12,8.34,8.34,8.34,8.34,78.0
2016-07-13,8.34,8.34,8.34,8.34,0.0
2016-07-14,8.375,8.375,8.375,8.375,200.0
2016-07-15,8.375,8.375,8.375,8.375,0.0
2016-07-18,8.415,8.43,8.415,8.43,459.0
2016-07-19,8.43,8.43,8.43,8.43,0.0
2016-07-20,8.41,8.46,8.41,8.46,446.0
2016-07-21,8.46,8.46,8.46,8.46,0.0
2016-07-22,8.43,8.43,8.395,8.395,617.0
2016-07-25,8.405,8.405,8.405,8.405,14400.0
2016-07-26,8.39,8.39,8.385,8.385,1955.0
2016-07-27,8.45,8.45,8.45,8.45,1315.0
2016-07-28,8.45,8.45,8.45,8.45,0.0
2016-07-29,8.515,8.515,8.5,8.505,4280.0
2016-08-01,8.58,8.58,8.58,8.58,4580.0
2016-08-02,8.6,8.6,8.6,8.6,454.0
2016-08-03,8.455,8.455,8.43,8.43,4189.0
2016-08-04,8.455,8.455,8.44,8.44,20108.0
2016-08-05,8.485,8.5,8.485,8.5,1150.0
2016-08-08,8.52,8.52,8.52,8.52,78.0
2016-08-09,8.52,8.52,8.48,8.485,1166.0
2016-08-10,8.485,8.485,8.485,8.485,0.0
2016-08-11,8.485,8.485,8.485,8.485,0.0
2016-08-12,8.485,8.485,8.485,8.485,0.0
2016-08-15,8.6,8.6,8.59,8.59,230.0
2016-08-16,8.57,8.58,8.565,8.565,3116.0
2016-08-17,8.535,8.535,8.535,8.535,275.0
2016-08-18,8.535,8.535,8.535,8.535,0.0
2016-08-19,8.535,8.535,8.535,8.535,0.0
2016-08-22,8.655,8.655,8.655,8.655,750.0
2016-08-23,8.61,8.61,8.61,8.61,2250.0
2016-08-24,8.61,8.615,8.56,8.56,27010.0
2016-08-25,8.54,8.54,8.54,8.54,80.0
2016-08-26,8.5,8.535,8.5,8.535,3743.0
2016-08-29,8.475,8.475,8.415,8.415,998.0
2016-08-30,8.475,8.475,8.475,8.475,2772.0
2016-08-31,8.45,8.45,8.37,8.37,6954.0
2016-09-01,8.39,8.39,8.39,8.39,2580.0
2016-09-02,8.39,8.39,8.39,8.39,0.0
2016-09-05,8.385,8.385,8.385,8.385,155.0
2016-09-06,8.385,8.385,8.385,8.385,0.0
2016-09-07,8.515,8.515,8.515,8.515,1000.0
2016-09-08,8.48,8.48,8.435,8.435,400.0
2016-09-09,8.355,8.355,8.355,8.355,2500.0
2016-09-12,8.225,8.225,8.155,8.155,3099.0
2016-09-13,8.155,8.155,8.155,8.155,0.0
2016-09-14,8.2,8.2,8.2,8.2,400.0
2016-09-15,8.22,8.22,8.21,8.21,4386.0
2016-09-16,8.305,8.32,8.305,8.32,1962.0
2016-09-19,8.28,8.28,8.28,8.28,20.0
2016-09-20,8.345,8.345,8.345,8.345,2250.0
2016-09-21,8.345,8.345,8.345,8.345,0.0
2016-09-22,8.345,8.345,8.345,8.345,0.0
2016-09-23,8.475,8.475,8.475,8.475,2500.0
2016-09-26,8.505,8.505,8.5,8.5,4772.0
2016-09-27,8.45,8.47,8.45,8.47,1740.0
2016-09-28,8.455,8.455,8.455,8.455,49.0
2016-09-29,8.59,8.59,8.59,8.59,452.0
2016-09-30,8.505,8.525,8.505,8.525,3546.0
2016-10-03,8.525,8.525,8.525,8.525,0.0
2016-10-04,8.525,8.525,8.525,8.525,0.0
2016-10-05,8.48,8.48,8.46,8.46,4981.0
2016-10-06,8.46,8.46,8.46,8.46,0.0
2016-10-07,8.41,8.42,8.41,8.42,1640.0
2016-10-10,8.455,8.455,8.45,8.45,10576.0
2016-10-11,8.45,8.45,8.44,8.44,1253.0
2016-10-12,8.44,8.44,8.44,8.44,0.0
2016-10-13,8.385,8.385,8.385,8.385,2323.0
2016-10-14,8.43,8.43,8.385,8.385,384.0
2016-10-17,8.385,8.385,8.385,8.385,0.0
2016-10-18,8.285,8.29,8.285,8.29,2932.0
2016-10-19,8.365,8.365,8.345,8.35,1172.0
2016-10-20,8.365,8.375,8.365,8.365,8083.0
2016-10-21,8.365,8.365,8.365,8.365,0.0
2016-10-24,8.365,8.365,8.365,8.365,0.0
2016-10-25,8.325,8.325,8.325,8.325,1936.0
2016-10-26,8.26,8.26,8.215,8.22,5766.0
2016-10-27,8.19,8.19,8.125,8.125,1205.0
2016-10-28,8.125,8.125,8.125,8.125,0.0
2016-10-31,8.125,8.125,8.125,8.125,0.0
2016-11-01,8.125,8.125,8.105,8.105,3012.0
2016-11-02,8.06,8.06,7.98,7.98,2485.0
2016-11-03,7.995,8.0,7.995,8.0,700.0
2016-11-04,7.92,8.0,7.92,8.0,1950.0
2016-11-07,8.0,8.0,8.0,8.0,0.0
2016-11-08,8.115,8.125,8.11,8.11,9726.0
2016-11-09,8.11,8.11,8.11,8.11,0.0
2016-11-10,8.115,8.115,8.115,8.115,500.0
2016-11-11,8.125,8.125,8.105,8.105,1007.0
2016-11-14,8.105,8.105,8.105,8.105,0.0
2016-11-15,8.105,8.105,8.105,8.105,0.0
2016-11-16,8.105,8.105,8.105,8.105,0.0
2016-11-17,8.105,8.105,8.105,8.105,0.0
2016-11-18,7.955,7.955,7.955,7.955,3200.0
2016-11-21,7.955,7.955,7.955,7.955,0.0
2016-11-22,8.04,8.05,8.04,8.05,2628.0
2016-11-23,8.095,8.095,8.095,8.095,817.0
2016-11-24,8.095,8.095,8.095,8.095,0.0
2016-11-25,8.095,8.095,8.095,8.095,0.0
2016-11-28,8.21,8.21,8.2,8.2,4395.0
2016-11-29,8.155,8.175,8.11,8.11,85088.0
2016-11-30,8.08,8.11,8.07,8.11,4447.0
2016-12-01,8.105,8.105,8.105,8.105,2049.0
2016-12-02,8.11,8.11,8.04,8.04,4636.0
2016-12-05,8.04,8.04,7.94,7.94,5552.0
2016-12-06,7.94,7.975,7.94,7.975,3244.0
2016-12-07,7.985,7.985,7.985,7.985,11548.0
2016-12-08,8.005,8.07,8.005,8.005,3119.0
2016-12-09,8.105,8.125,8.105,8.125,1869.0
2016-12-12,8.125,8.125,8.125,8.125,1911.0
2016-12-13,8.09,8.09,8.09,8.09,767.0
2016-12-14,8.125,8.15,8.125,8.145,3100.0
2016-12-15,8.07,8.07,8.07,8.07,2000.0
2016-12-16,8.05,8.05,8.05,8.05,1612.0
2016-12-19,8.045,8.045,8.045,8.045,769.0
2016-12-20,8.08,8.085,8.08,8.085,2522.0
2016-12-21,8.085,8.085,8.085,8.085,0.0
2016-12-22,8.085,8.085,8.085,8.085,0.0
2016-12-23,8.085,8.085,8.085,8.085,0.0
2016-12-28,8.2,8.24,8.2,8.24,9758.0
2016-12-29,8.35,8.35,8.35,8.35,0.0
2016-12-30,8.35,8.35,8.35,8.35,0.0
2017-01-03,8.35,8.35,8.35,8.35,0.0
2017-01-04,8.35,8.35,8.35,8.35,0.0
2017-01-05,8.35,8.35,8.35,8.35,0.0
2017-01-06,8.35,8.35,8.35,8.35,0.0
2017-01-09,8.35,8.35,8.35,8.35,0.0
2017-01-10,8.495,8.5,8.42,8.42,13160.0
2017-01-11,8.48,8.48,8.48,8.48,3183.0
2017-01-12,8.48,8.48,8.48,8.48,0.0
2017-01-13,8.37,8.37,8.37,8.37,20.0
2017-01-16,8.4,8.4,8.395,8.395,1360.0
2017-01-17,8.395,8.395,8.395,8.395,0.0
2017-01-18,8.295,8.31,8.295,8.31,980.0
2017-01-19,8.31,8.31,8.31,8.31,0.0
2017-01-20,8.29,8.31,8.29,8.31,1012.0
2017-01-23,8.245,8.245,8.225,8.225,8343.0
2017-01-24,8.25,8.265,8.225,8.225,713.0
2017-01-25,8.295,8.295,8.295,8.295,2117.0
2017-01-27,8.295,8.295,8.295,8.295,0.0
2017-01-30,8.235,8.295,8.235,8.295,800.0
2017-01-31,8.145,8.145,8.14,8.14,3552.0
2017-02-01,8.14,8.14,8.14,8.14,242.0
2017-02-02,8.175,8.185,8.175,8.185,3961.0
2017-02-03,8.185,8.185,8.185,8.185,0.0
2017-02-06,8.185,8.185,8.185,8.185,0.0
2017-02-07,8.15,8.17,8.15,8.15,3219.0
2017-02-08,8.19,8.19,8.17,8.17,2488.0
2017-02-09,8.21,8.21,8.21,8.21,40.0
2017-02-10,8.31,8.32,8.31,8.32,2643.0
2017-02-13,8.39,8.39,8.32,8.32,1020.0
2017-02-14,8.425,8.44,8.425,8.425,456.0
2017-02-15,8.415,8.415,8.405,8.405,15233.0
2017-02-16,8.405,8.405,8.405,8.405,1283.0
2017-02-17,8.36,8.405,8.36,8.405,1000.0
2017-02-20,8.31,8.31,8.31,8.31,63.0
2017-02-21,8.3,8.35,8.29,8.35,3854.0
2017-02-22,8.29,8.29,8.29,8.29,315.0
2017-02-23,8.31,8.31,8.31,8.31,1146.0
2017-02-24,8.31,8.31,8.31,8.31,0.0
2017-02-27,8.3,8.3,8.3,8.3,4597.0
2017-02-28,8.36,8.36,8.265,8.31,1397.0
2017-03-01,8.31,8.31,8.31,8.31,0.0
2017-03-02,8.31,8.31,8.31,8.31,0.0
2017-03-03,8.31,8.31,8.31,8.31,0.0
2017-03-06,8.21,8.21,8.21,8.21,1664.0
2017-03-07,8.21,8.21,8.21,8.21,0.0
2017-03-08,8.205,8.21,8.205,8.21,160.0
2017-03-09,8.155,8.165,8.155,8.165,3154.0
2017-03-10,8.175,8.175,8.175,8.175,478.0
2017-03-13,8.175,8.215,8.175,8.205,2492.0
2017-03-14,8.245,8.255,8.245,8.255,11786.0
2017-03-15,8.255,8.255,8.255,8.255,0.0
2017-03-16,8.315,8.315,8.315,8.315,1059.0
2017-03-17,8.375,8.375,8.33,8.33,784.0
2017-03-20,8.335,8.335,8.33,8.33,883.0
2017-03-21,8.33,8.33,8.33,8.33,0.0
2017-03-22,8.33,8.33,8.33,8.33,0.0
2017-03-23,8.335,8.335,8.33,8.33,156.0
2017-03-24,8.36,8.375,8.36,8.36,1176.0
2017-03-27,8.34,8.36,8.34,8.355,3234.0
2017-03-28,8.42,8.42,8.355,8.355,1200.0
2017-03-29,8.485,8.485,8.355,8.355,472.0
2017-03-30,8.505,8.505,8.505,8.505,2320.0
2017-03-31,8.505,8.505,8.505,8.505,0.0
2017-04-03,8.48,8.48,8.48,8.48,20773.0
2017-04-04,8.5,8.5,8.5,8.5,2711.0
2017-04-05,8.5,8.5,8.5,8.5,0.0
2017-04-06,8.505,8.505,8.505,8.505,632.0
2017-04-07,8.505,8.505,8.505,8.505,0.0
2017-04-10,8.55,8.55,8.55,8.55,144.0
2017-04-11,8.58,8.58,8.55,8.55,767.0
2017-04-12,8.58,8.58,8.56,8.56,1982.0
2017-04-13,8.585,8.585,8.56,8.56,207.0
2017-04-18,8.56,8.56,8.56,8.56,0.0
2017-04-19,8.395,8.395,8.375,8.39,3725.0
2017-04-20,8.39,8.39,8.39,8.39,0.0
2017-04-21,8.435,8.445,8.435,8.435,2100.0
2017-04-24,8.435,8.435,8.435,8.435,0.0
2017-04-26,8.46,8.46,8.435,8.435,1713.0
2017-04-27,8.465,8.475,8.465,8.475,7342.0
2017-04-28,8.485,8.485,8.475,8.475,3258.0
2017-05-01,8.495,8.495,8.455,8.475,10955.0
2017-05-02,8.475,8.475,8.475,8.475,0.0
2017-05-03,8.475,8.475,8.475,8.475,0.0
2017-05-04,8.48,8.48,8.48,8.48,2677.0
2017-05-05,8.48,8.48,8.48,8.48,0.0
2017-05-08,8.48,8.48,8.48,8.48,917.0
2017-05-09,8.505,8.505,8.48,8.48,280.0
2017-05-10,8.585,8.585,8.48,8.48,536.0
2017-05-11,8.48,8.48,8.48,8.48,0.0
2017-05-12,8.52,8.52,8.52,8.52,909.0
2017-05-15,8.42,8.42,8.42,8.42,2315.0
2017-05-16,8.44,8.445,8.435,8.435,4549.0
2017-05-17,8.435,8.435,8.435,8.435,0.0
2017-05-18,8.3,8.3,8.28,8.3,1686.0
2017-05-19,8.3,8.3,8.3,8.3,0.0
2017-05-22,8.32,8.32,8.3,8.3,500.0
2017-05-23,8.3,8.3,8.3,8.3,0.0
2017-05-24,8.3,8.3,8.3,8.3,0.0
2017-05-25,8.38,8.38,8.38,8.38,200.0
2017-05-26,8.38,8.38,8.38,8.38,0.0
2017-05-29,8.315,8.38,8.295,8.38,1658.0
2017-05-30,8.29,8.295,8.29,8.29,1910.0
2017-05-31,8.3,8.3,8.295,8.295,8204.0
2017-06-01,8.32,8.33,8.32,8.33,2062.0
2017-06-02,8.39,8.415,8.33,8.33,8192.0
2017-06-05,8.42,8.425,8.395,8.395,6385.0
2017-06-06,8.37,8.37,8.315,8.32,7818.0
2017-06-07,8.31,8.31,8.3,8.31,4466.0
2017-06-08,8.27,8.315,8.27,8.315,2535.0
2017-06-09,8.28,8.3,8.275,8.3,8545.0
2017-06-13,8.32,8.35,8.32,8.32,3101.0
2017-06-14,8.435,8.48,8.435,8.48,6665.0
2017-06-15,8.465,8.475,8.425,8.425,16802.0
2017-06-16,8.445,8.455,8.425,8.425,4099.0
2017-06-19,8.475,8.475,8.425,8.425,880.0
2017-06-20,8.48,8.48,8.425,8.425,828.0
2017-06-21,8.395,8.425,8.36,8.425,4001.0
2017-06-22,8.355,8.37,8.355,8.37,6484.0
2017-06-23,8.44,8.44,8.375,8.38,4133.0
2017-06-26,8.38,8.38,8.38,8.38,0.0
2017-06-27,8.37,8.38,8.37,8.38,7198.0
2017-06-28,8.38,8.38,8.38,8.38,0.0
2017-06-29,8.555,8.555,8.555,8.555,0.0
2017-06-30,8.555,8.555,8.555,8.555,0.0
2017-07-03,8.465,8.465,8.445,8.445,27977.0
2017-07-04,8.53,8.55,8.445,8.445,17928.0
2017-07-05,8.445,8.445,8.445,8.445,0.0
2017-07-06,8.535,8.535,8.445,8.445,1300.0
2017-07-07,8.475,8.475,8.445,8.445,4550.0
2017-07-10,8.515,8.515,8.515,8.515,3548.0
2017-07-11,8.475,8.485,8.475,8.485,1470.0
2017-07-12,8.43,8.43,8.425,8.425,2836.0
2017-07-13,8.475,8.475,8.425,8.425,84.0
2017-07-14,8.525,8.555,8.525,8.555,948.0
2017-07-17,8.555,8.555,8.555,8.555,0.0
2017-07-18,8.51,8.51,8.485,8.485,3241.0
2017-07-19,8.485,8.485,8.485,8.485,0.0
2017-07-20,8.485,8.485,8.485,8.485,0.0
2017-07-21,8.43,8.445,8.43,8.445,925.0
2017-07-24,8.445,8.445,8.445,8.445,0.0
2017-07-25,8.49,8.51,8.49,8.49,5500.0
2017-07-26,8.49,8.49,8.49,8.49,0.0
2017-07-27,8.615,8.615,8.615,8.615,1338.0
2017-07-28,8.615,8.615,8.615,8.615,0.0
2017-07-31,8.51,8.615,8.51,8.615,394.0
2017-08-01,8.51,8.615,8.51,8.615,1382.0
2017-08-02,8.615,8.615,8.615,8.615,0.0
2017-08-03,8.615,8.615,8.615,8.615,0.0
2017-08-04,8.505,8.615,8.505,8.615,924.0
2017-08-07,8.55,8.55,8.535,8.55,7763.0
2017-08-08,8.55,8.55,8.55,8.55,0.0
2017-08-09,8.55,8.55,8.55,8.55,0.0
2017-08-10,8.55,8.55,8.55,8.55,0.0
2017-08-11,8.495,8.495,8.495,8.495,4344.0
2017-08-14,8.49,8.545,8.49,8.49,1561.0
2017-08-15,8.565,8.565,8.565,8.565,8032.0
2017-08-16,8.63,8.63,8.555,8.63,16023.0
2017-08-17,8.64,8.65,8.64,8.645,5588.0
2017-08-18,8.575,8.575,8.55,8.55,10797.0
2017-08-21,8.595,8.595,8.595,8.595,234.0
2017-08-22,8.605,8.615,8.605,8.605,4366.0
2017-08-23,8.61,8.61,8.61,8.61,9821.0
2017-08-24,8.61,8.61,8.61,8.61,0.0
2017-08-25,8.665,8.68,8.65,8.67,9311.0
2017-08-28,8.65,8.67,8.65,8.67,1554.0
2017-08-29,8.615,8.645,8.61,8.61,24589.0
2017-08-30,8.61,8.61,8.61,8.61,0.0
2017-08-31,8.61,8.61,8.61,8.61,0.0
2017-09-01,8.61,8.61,8.61,8.61,0.0
2017-09-04,8.61,8.61,8.61,8.61,0.0
2017-09-05,8.765,8.765,8.765,8.765,5746.0
2017-09-06,8.73,8.805,8.73,8.765,1336.0
2017-09-07,8.845,8.865,8.765,8.765,206.0
2017-09-08,8.765,8.765,8.765,8.765,0.0
2017-09-11,8.905,8.905,8.905,8.905,1250.0
2017-09-12,8.885,8.885,8.885,8.885,1195.0
2017-09-13,8.925,8.925,8.925,8.925,1581.0
2017-09-14,8.92,8.92,8.92,8.92,1374.0
2017-09-15,8.915,8.915,8.86,8.915,6500.0
2017-09-18,8.885,8.9,8.885,8.885,661.0
2017-09-19,8.88,8.88,8.88,8.88,834.0
2017-09-20,8.875,8.88,8.865,8.88,1570.0
2017-09-21,8.825,8.825,8.825,8.825,3046.0
2017-09-22,8.825,8.825,8.825,8.825,0.0
2017-09-25,8.82,8.825,8.81,8.825,2191.0
2017-09-26,8.805,8.825,8.805,8.825,990.0
2017-09-27,8.825,8.825,8.825,8.825,0.0
2017-09-28,8.825,8.825,8.825,8.825,0.0
2017-09-29,8.825,8.825,8.825,8.825,0.0
2017-10-02,8.825,8.825,8.825,8.825,0.0
2017-10-03,8.88,8.88,8.88,8.88,3377.0
2017-10-04,8.86,8.875,8.86,8.865,3367.0
2017-10-05,8.895,8.895,8.895,8.895,110.0
2017-10-06,8.94,8.975,8.94,8.96,2093.0
2017-10-09,9.035,9.06,9.035,9.035,726.0
2017-10-10,9.1,9.1,9.1,9.1,1944.0
2017-10-11,9.16,9.16,9.16,9.16,278.0
2017-10-12,9.19,9.215,9.19,9.215,1247.0
2017-10-13,9.235,9.245,9.235,9.245,181.0
2017-10-16,9.245,9.245,9.245,9.245,0.0
2017-10-17,9.315,9.365,9.315,9.365,1340.0
2017-10-18,9.35,9.37,9.35,9.37,4480.0
2017-10-19,9.395,9.395,9.385,9.395,2004.0
2017-10-20,9.365,9.405,9.355,9.365,5370.0
2017-10-23,9.365,9.365,9.35,9.365,4531.0
2017-10-24,9.365,9.365,9.365,9.365,0.0
2017-10-25,9.41,9.41,9.365,9.365,2316.0
2017-10-26,9.395,9.395,9.395,9.395,73.0
2017-10-27,9.39,9.395,9.39,9.39,2444.0
2017-10-30,9.405,9.405,9.395,9.405,900.0
2017-10-31,9.405,9.41,9.405,9.405,2253.0
2017-11-01,9.425,9.445,9.405,9.405,1882.0
2017-11-02,9.445,9.505,9.445,9.445,3654.0
2017-11-03,9.52,9.53,9.445,9.445,3610.0
2017-11-06,9.55,9.56,9.55,9.55,145.0
2017-11-07,9.61,9.61,9.55,9.55,136.0
2017-11-08,9.62,9.62,9.62,9.62,1177.0
2017-11-09,9.675,9.7,9.62,9.62,2369.0
2017-11-10,9.685,9.685,9.62,9.62,607.0
2017-11-13,9.68,9.685,9.68,9.68,1164.0
2017-11-14,9.665,9.68,9.665,9.68,1538.0
2017-11-15,9.63,9.68,9.61,9.68,1580.0
2017-11-16,9.58,9.605,9.58,9.58,1124.0
2017-11-17,9.655,9.655,9.645,9.645,16305.0
2017-11-20,9.585,9.605,9.585,9.6,5941.0
2017-11-21,9.605,9.665,9.605,9.63,7043.0
2017-11-22,9.655,9.655,9.655,9.655,200.0
2017-11-23,9.685,9.685,9.685,9.685,5.0
2017-11-24,9.655,9.675,9.655,9.675,14688.0
2017-11-27,9.725,9.725,9.685,9.685,5100.0
2017-11-28,9.695,9.695,9.695,9.695,200.0
2017-11-29,9.695,9.695,9.695,9.695,0.0
2017-11-30,9.78,9.78,9.735,9.735,2664.0
2017-12-01,9.735,9.735,9.735,9.735,0.0
2017-12-04,9.735,9.735,9.735,9.735,0.0
2017-12-05,9.735,9.735,9.735,9.735,0.0
2017-12-06,9.655,9.66,9.655,9.66,5536.0
2017-12-07,9.66,9.66,9.66,9.66,0.0
2017-12-08,9.695,9.695,9.66,9.66,138.0
2017-12-11,9.715,9.72,9.7,9.705,21340.0
2017-12-12,9.72,9.72,9.68,9.705,2115.0
2017-12-13,9.735,9.735,9.645,9.675,3047.0
2017-12-14,9.755,9.755,9.675,9.675,2400.0
2017-12-15,9.785,9.785,9.785,9.785,342.0
2017-12-18,9.785,9.785,9.785,9.785,0.0
2017-12-19,9.88,9.92,9.88,9.89,15703.0
2017-12-20,9.915,9.98,9.915,9.98,4154.0
2017-12-21,9.97,9.98,9.97,9.97,1434.0
2017-12-22,10.02,10.02,10.02,10.02,1032.0
2017-12-27,10.02,10.02,10.02,10.02,0.0
2017-12-28,10.1,10.1,10.1,10.1,675.0
2017-12-29,10.1,10.1,10.1,10.1,13206.0
2018-01-02,10.11,10.11,10.09,10.09,3310.0
2018-01-03,10.105,10.105,10.105,10.105,3369.0
2018-01-04,10.105,10.105,10.105,10.105,0.0
2018-01-05,10.105,10.105,10.105,10.105,0.0
2018-01-08,10.215,10.215,10.205,10.205,2683.0
2018-01-09,10.2,10.2,10.185,10.185,3040.0
2018-01-10,10.18,10.185,10.18,10.185,626.0
2018-01-11,10.05,10.05,10.03,10.045,8686.0
2018-01-12,10.01,10.01,10.01,10.01,255.0
2018-01-15,10.01,10.01,10.01,10.01,0.0
2018-01-16,10.12,10.18,10.09,10.18,2811.0
2018-01-17,10.09,10.145,10.09,10.11,7848.0
2018-01-18,10.14,10.14,10.045,10.05,3321.0
2018-01-19,10.01,10.01,9.97,9.97,1743.0
2018-01-22,10.03,10.03,10.01,10.01,10019.0
2018-01-23,10.045,10.08,10.045,10.045,5162.0
2018-01-24,10.08,10.08,10.065,10.065,4743.0
2018-01-25,10.08,10.1,10.08,10.08,10083.0
2018-01-29,10.12,10.12,10.12,10.12,1000.0
2018-01-30,10.045,10.08,10.025,10.065,6317.0
2018-01-31,9.96,10.05,9.96,9.96,804.0
2018-02-01,10.105,10.125,10.09,10.1,3390.0
2018-02-02,10.11,10.145,10.11,10.145,1779.0
2018-02-05,9.975,9.975,9.9,9.96,7957.0
2018-02-06,9.96,9.96,9.96,9.96,0.0
2018-02-07,9.675,9.76,9.675,9.76,738.0
2018-02-08,9.725,9.745,9.725,9.745,2348.0
2018-02-09,9.585,9.585,9.585,9.585,1550.0
2018-02-12,9.545,9.585,9.545,9.585,1500.0
2018-02-13,9.585,9.585,9.585,9.585,0.0
2018-02-14,9.63,9.63,9.63,9.63,2231.0
2018-02-15,9.685,9.75,9.685,9.745,3860.0
2018-02-16,9.77,9.77,9.75,9.77,9851.0
2018-02-19,9.54,9.82,9.54,9.82,2271.0
2018-02-20,9.82,9.82,9.82,9.82,0.0
2018-02-21,9.82,9.82,9.82,9.82,0.0
2018-02-22,9.98,9.98,9.835,9.835,3180.0
2018-02-23,10.015,10.015,10.015,10.015,15.0
2018-02-26,10.12,10.12,10.015,10.015,1821.0
2018-02-27,10.12,10.12,10.105,10.105,421.0
2018-02-28,10.09,10.09,10.05,10.09,442.0
2018-03-01,10.09,10.09,10.09,10.09,0.0
2018-03-02,9.885,9.885,9.835,9.835,4006.0
2018-03-05,9.875,9.88,9.875,9.88,2276.0
2018-03-06,9.88,9.88,9.88,9.88,0.0
2018-03-07,9.88,9.88,9.88,9.88,0.0
2018-03-08,9.91,9.92,9.91,9.91,1472.0
2018-03-09,10.025,10.025,9.99,9.99,12168.0
2018-03-12,10.05,10.05,10.045,10.045,2076.0
2018-03-13,10.05,10.05,10.045,10.045,1897.0
2018-03-14,9.995,10.045,9.995,10.045,3678.0
2018-03-15,9.99,10.025,9.99,10.025,1850.0
2018-03-16,10.07,10.07,10.03,10.03,3878.0
2018-03-19,10.09,10.1,10.03,10.03,3851.0
2018-03-20,10.03,10.03,10.03,10.03,339.0
2018-03-21,10.105,10.105,10.085,10.085,6236.0
2018-03-22,10.065,10.085,10.065,10.085,978.0
2018-03-23,9.77,9.77,9.77,9.77,339.0
2018-03-26,9.77,9.77,9.77,9.77,0.0
2018-03-27,9.99,9.99,9.99,9.99,3700.0
2018-03-28,9.99,9.99,9.99,9.99,0.0
2018-03-29,9.99,9.99,9.99,9.99,0.0
2018-04-03,9.78,9.78,9.765,9.765,2203.0
2018-04-04,9.735,9.735,9.735,9.735,2447.0
2018-04-05,9.75,9.75,9.75,9.75,10450.0
2018-04-06,9.695,9.75,9.695,9.75,625.0
2018-04-09,9.75,9.75,9.75,9.75,0.0
2018-04-10,9.75,9.75,9.75,9.75,0.0
2018-04-11,9.82,9.82,9.81,9.81,2750.0
2018-04-12,9.81,9.81,9.81,9.81,0.0
2018-04-13,9.805,9.81,9.805,9.81,280.0
2018-04-16,9.81,9.81,9.81,9.81,0.0
2018-04-17,9.845,9.845,9.845,9.845,24.0
2018-04-18,9.885,9.935,9.88,9.88,4878.0
2018-04-19,9.96,9.97,9.96,9.97,1323.0
2018-04-20,9.97,9.97,9.97,9.97,0.0
2018-04-23,9.94,9.94,9.875,9.88,2484.0
2018-04-24,9.88,9.88,9.88,9.88,0.0
2018-04-26,9.95,9.95,9.95,9.95,2250.0
2018-04-27,9.95,9.95,9.95,9.95,0.0
2018-04-30,10.05,10.05,9.95,9.95,650.0
2018-05-01,10.055,10.07,10.055,10.065,13190.0
2018-05-02,10.185,10.185,10.065,10.065,94.0
2018-05-03,10.275,10.295,10.27,10.295,3806.0
2018-05-04,10.335,10.335,10.315,10.315,713.0
2018-05-07,10.315,10.315,10.315,10.315,0.0
2018-05-08,10.315,10.315,10.315,10.315,0.0
2018-05-09,10.355,10.355,10.355,10.355,548.0
2018-05-10,10.345,10.345,10.345,10.345,12500.0
2018-05-11,10.4,10.4,10.4,10.4,1518.0
2018-05-14,10.385,10.42,10.37,10.42,2425.0
2018-05-15,10.44,10.44,10.39,10.4,7283.0
2018-05-16,10.4,10.4,10.4,10.4,0.0
2018-05-17,10.43,10.43,10.4,10.4,326.0
2018-05-18,10.405,10.405,10.385,10.39,8161.0
2018-05-21,10.41,10.41,10.39,10.39,457.0
2018-05-22,10.45,10.45,10.345,10.345,1850.0
2018-05-23,10.385,10.385,10.385,10.385,1311.0
2018-05-24,10.315,10.385,10.315,10.385,66.0
2018-05-25,10.315,10.315,10.315,10.315,196.0
2018-05-28,10.29,10.315,10.29,10.315,165.0
2018-05-29,10.275,10.275,10.275,10.275,660.0
2018-05-30,10.215,10.295,10.205,10.295,2527.0
2018-05-31,10.295,10.295,10.295,10.295,0.0
2018-06-01,10.295,10.295,10.295,10.295,0.0
2018-06-04,10.42,10.42,10.295,10.295,500.0
2018-06-05,10.42,10.42,10.42,10.42,6500.0
2018-06-06,10.465,10.465,10.465,10.465,3072.0
2018-06-07,10.515,10.525,10.465,10.465,2800.0
2018-06-08,10.515,10.515,10.515,10.515,2504.0
2018-06-12,10.515,10.515,10.515,10.515,1035.0
2018-06-13,10.465,10.515,10.465,10.515,3107.0
2018-06-14,10.5,10.5,10.495,10.495,7812.0
2018-06-15,10.525,10.625,10.525,10.595,6097.0
2018-06-18,10.595,10.595,10.58,10.595,2996.0
2018-06-19,10.595,10.595,10.575,10.575,1511.0
2018-06-20,10.575,10.575,10.575,10.575,0.0
2018-06-21,10.725,10.725,10.71,10.71,2022.0
2018-06-22,10.705,10.72,10.655,10.705,3686.0
2018-06-25,10.67,10.67,10.67,10.67,3623.0
2018-06-26,10.555,10.57,10.535,10.57,1144.0
2018-06-27,10.63,10.63,10.56,10.56,1342.0
2018-06-28,10.595,10.605,10.58,10.605,4484.0
2018-06-29,10.615,10.615,10.59,10.59,5673.0
2018-07-02,10.59,10.59,10.525,10.54,15292.0
2018-07-03,10.58,10.58,10.54,10.54,129.0
2018-07-04,10.49,10.49,10.465,10.47,6197.0
2018-07-05,10.49,10.49,10.445,10.47,1772.0
2018-07-06,10.505,10.52,10.505,10.505,1894.0
2018-07-09,10.575,10.575,10.555,10.555,4634.0
2018-07-10,10.595,10.605,10.575,10.575,5121.0
2018-07-11,10.555,10.555,10.485,10.485,2956.0
2018-07-12,10.555,10.555,10.555,10.555,650.0
2018-07-13,10.54,10.54,10.49,10.505,7790.0
2018-07-16,10.505,10.505,10.505,10.505,0.0
2018-07-17,10.435,10.505,10.435,10.505,1000.0
2018-07-18,10.455,10.5,10.455,10.465,4239.0
2018-07-19,10.5,10.525,10.5,10.525,3412.0
2018-07-20,10.555,10.575,10.555,10.555,5127.0
2018-07-23,10.49,10.49,10.465,10.49,3523.0
2018-07-24,10.515,10.535,10.515,10.535,2634.0
2018-07-25,10.54,10.54,10.52,10.52,3327.0
2018-07-26,10.52,10.52,10.52,10.52,0.0
2018-07-27,10.615,10.615,10.52,10.52,2000.0
2018-07-30,10.52,10.52,10.52,10.52,0.0
2018-07-31,10.45,10.465,10.45,10.465,2580.0
2018-08-01,10.465,10.47,10.465,10.47,512.0
2018-08-02,10.425,10.425,10.415,10.425,3315.0
2018-08-03,10.515,10.515,10.515,10.515,2307.0
2018-08-06,10.5,10.5,10.5,10.5,1974.0
2018-08-07,10.47,10.47,10.41,10.415,2675.0
2018-08-08,10.41,10.415,10.395,10.415,5297.0
2018-08-09,10.435,10.435,10.435,10.435,1827.0
2018-08-10,10.445,10.445,10.41,10.445,1517.0
2018-08-13,10.37,10.37,10.345,10.345,5335.0
2018-08-14,10.4,10.43,10.4,10.43,721.0
2018-08-15,10.425,10.425,10.415,10.415,3232.0
2018-08-16,10.395,10.395,10.395,10.395,13270.0
2018-08-17,10.48,10.48,10.48,10.48,2570.0
2018-08-20,10.5,10.52,10.5,10.505,10119.0
2018-08-21,10.505,10.545,10.505,10.545,13323.0
2018-08-22,10.61,10.66,10.61,10.645,3344.0
2018-08-23,10.645,10.645,10.645,10.645,0.0
2018-08-24,10.74,10.74,10.725,10.735,5555.0
2018-08-27,10.72,10.735,10.69,10.735,14243.0
2018-08-28,10.715,10.735,10.715,10.725,5042.0
2018-08-29,10.74,10.74,10.74,10.74,1287.0
2018-08-30,10.79,10.79,10.775,10.775,1994.0
2018-08-31,10.755,10.755,10.755,10.755,24.0
2018-09-03,10.755,10.755,10.755,10.755,0.0
2018-09-04,10.665,10.665,10.665,10.665,1453.0
2018-09-05,10.66,10.66,10.645,10.645,674.0
2018-09-06,10.54,10.54,10.395,10.395,1599.0
2018-09-07,10.305,10.395,10.305,10.395,2350.0
2018-09-10,10.415,10.415,10.38,10.38,3782.0
2018-09-11,10.455,10.455,10.43,10.43,13653.0
2018-09-12,10.41,10.43,10.4,10.43,490.0
2018-09-13,10.43,10.43,10.43,10.43,0.0
2018-09-14,10.43,10.505,10.43,10.43,2443.0
2018-09-17,10.49,10.52,10.49,10.52,13520.0
2018-09-18,10.505,10.505,10.45,10.45,2573.0
2018-09-19,10.5,10.52,10.485,10.515,6336.0
2018-09-20,10.515,10.515,10.515,10.515,0.0
2018-09-21,10.525,10.525,10.525,10.525,3282.0
2018-09-24,10.505,10.505,10.505,10.505,10110.0
2018-09-25,10.47,10.49,10.47,10.47,12114.0
2018-09-26,10.555,10.555,10.555,10.555,1647.0
2018-09-27,10.555,10.555,10.555,10.555,0.0
2018-09-28,10.67,10.67,10.67,10.67,1645.0
2018-10-01,10.61,10.67,10.61,10.67,1622.0
2018-10-02,10.57,10.57,10.57,10.57,135.0
2018-10-03,10.605,10.63,10.605,10.625,3575.0
2018-10-04,10.615,10.66,10.615,10.615,2535.0
2018-10-05,10.61,10.61,10.56,10.57,4326.0
2018-10-08,10.575,10.575,10.47,10.5,10115.0
2018-10-09,10.37,10.37,10.27,10.37,1733.0
2018-10-10,10.29,10.305,10.29,10.305,2912.0
2018-10-11,10.02,10.035,9.98,9.985,3438.0
2018-10-12,9.96,9.965,9.96,9.965,2865.0
2018-10-15,9.93,9.93,9.93,9.93,554.0
2018-10-16,9.94,9.94,9.93,9.93,65.0
2018-10-17,10.05,10.11,9.93,9.93,1175.0
2018-10-18,10.07,10.07,10.035,10.035,13350.0
2018-10-19,10.015,10.05,10.015,10.035,2733.0
2018-10-22,10.045,10.045,9.995,10.02,3209.0
2018-10-23,9.91,9.92,9.91,9.91,1468.0
2018-10-24,9.82,9.82,9.81,9.81,1629.0
2018-10-25,9.585,9.585,9.585,9.585,15.0
2018-10-26,9.585,9.615,9.45,9.585,7197.0
2018-10-29,9.435,9.435,9.42,9.435,5219.0
2018-10-30,9.345,9.565,9.345,9.46,8387.0
2018-10-31,9.595,9.595,9.46,9.46,6102.0
2018-11-01,9.605,9.71,9.605,9.71,5909.0
2018-11-02,9.685,9.73,9.685,9.685,3386.0
2018-11-05,9.76,9.76,9.685,9.685,1918.0
2018-11-06,9.725,9.725,9.685,9.685,36.0
2018-11-07,9.745,9.855,9.745,9.84,2943.0
2018-11-08,10.02,10.02,9.965,9.965,6160.0
2018-11-09,9.92,9.925,9.91,9.925,3841.0
2018-11-12,9.945,9.945,9.925,9.925,416.0
2018-11-13,9.795,9.83,9.795,9.815,4081.0
2018-11-14,9.775,9.775,9.64,9.64,12088.0
2018-11-15,9.635,9.635,9.595,9.635,558.0
2018-11-16,9.65,9.725,9.65,9.725,1580.0
2018-11-19,9.695,9.695,9.675,9.675,649.0
2018-11-20,9.675,9.675,9.675,9.675,0.0
2018-11-21,9.435,9.435,9.365,9.365,1080.0
2018-11-22,9.365,9.365,9.365,9.365,0.0
2018-11-23,9.455,9.455,9.365,9.365,5549.0
2018-11-26,9.365,9.42,9.365,9.365,5960.0
2018-11-27,9.46,9.46,9.4,9.4,5000.0
2018-11-28,9.46,9.46,9.4,9.4,1252.0
2018-11-29,9.545,9.6,9.545,9.6,17335.0
2018-11-30,9.565,9.565,9.51,9.515,41000.0
2018-12-03,9.515,9.515,9.515,9.515,0.0
2018-12-04,9.775,9.775,9.675,9.685,1712.0
2018-12-05,9.495,9.51,9.47,9.51,11112.0
2018-12-06,9.47,9.47,9.43,9.47,2137.0
2018-12-07,9.49,9.49,9.49,9.49,2000.0
2018-12-10,9.35,9.35,9.24,9.35,5255.0
2018-12-11,9.35,9.35,9.35,9.35,0.0
2018-12-12,9.27,9.275,9.27,9.275,5766.0
2018-12-13,9.35,9.43,9.345,9.43,10690.0
2018-12-14,9.4,9.4,9.4,9.4,70.0
2018-12-17,9.4,9.4,9.4,9.4,0.0
2018-12-18,9.345,9.345,9.31,9.325,3218.0
2018-12-19,9.25,9.325,9.25,9.325,1500.0
2018-12-20,9.08,9.16,9.07,9.07,4298.0
2018-12-21,8.985,8.99,8.9,8.9,5645.0
2018-12-24,8.875,8.915,8.875,8.915,1397.0
2018-12-27,9.075,9.075,9.075,9.075,777.0
2018-12-28,9.17,9.18,9.16,9.16,9907.0
2018-12-31,9.16,9.16,9.16,9.16,0.0
2019-01-02,9.215,9.215,9.16,9.16,3270.0
2019-01-03,9.145,9.16,9.145,9.16,1076.0
2019-01-04,9.075,9.075,9.06,9.06,11030.0
2019-01-07,9.22,9.22,9.22,9.22,940.0
2019-01-08,9.24,9.24,9.22,9.22,1340.0
2019-01-09,9.325,9.325,9.325,9.325,166.0
2019-01-10,9.41,9.41,9.37,9.41,5404.0
2019-01-11,9.395,9.395,9.36,9.36,8494.0
2019-01-14,9.355,9.355,9.355,9.355,588.0
2019-01-15,9.375,9.44,9.355,9.355,5676.0
2019-01-16,9.465,9.49,9.465,9.48,9066.0
2019-01-17,9.57,9.57,9.5,9.5,496.0
2019-01-18,9.58,9.585,9.58,9.585,185.0
2019-01-21,9.585,9.585,9.585,9.585,0.0
2019-01-22,9.585,9.615,9.58,9.615,5180.0
2019-01-23,9.57,9.58,9.57,9.57,2092.0
2019-01-24,9.58,9.58,9.57,9.57,407.0
2019-01-25,9.62,9.725,9.62,9.725,11958.0
2019-01-29,9.71,9.71,9.71,9.71,1444.0
2019-01-30,9.71,9.71,9.71,9.71,0.0
2019-01-31,9.685,9.71,9.685,9.71,626.0
2019-02-01,9.71,9.71,9.7,9.71,7319.0
2019-02-04,9.72,9.72,9.69,9.69,1465.0
2019-02-05,9.83,9.83,9.825,9.83,2040.0
2019-02-06,9.83,9.83,9.83,9.83,0.0
2019-02-07,9.935,10.015,9.935,10.015,10250.0
2019-02-08,9.96,9.97,9.93,9.93,3414.0
2019-02-11,9.98,9.98,9.98,9.98,175.0
2019-02-12,9.98,9.98,9.98,9.98,0.0
2019-02-13,10.1,10.1,9.98,9.98,380.0
2019-02-14,10.135,10.135,10.135,10.135,7386.0
2019-02-15,10.135,10.135,10.135,10.135,0.0
2019-02-18,10.23,10.275,10.23,10.275,2452.0
2019-02-19,10.26,10.26,10.22,10.22,4106.0
2019-02-20,10.245,10.245,10.185,10.245,4072.0
2019-02-21,10.245,10.245,10.175,10.205,1065.0
2019-02-22,10.31,10.31,10.31,10.31,125.0
2019-02-25,10.365,10.365,10.33,10.365,469.0
2019-02-26,10.31,10.365,10.28,10.365,340.0
2019-02-27,10.325,10.365,10.325,10.365,3385.0
2019-02-28,10.365,10.365,10.365,10.365,2365.0
2019-03-01,10.365,10.365,10.365,10.365,0.0
2019-03-04,10.395,10.465,10.395,10.465,1551.0
2019-03-05,10.375,10.385,10.375,10.375,10023.0
2019-03-06,10.375,10.375,10.375,10.375,0.0
2019-03-07,10.52,10.52,10.49,10.52,3640.0
2019-03-08,10.465,10.52,10.465,10.52,530.0
2019-03-11,10.385,10.385,10.385,10.385,134.0
2019-03-12,10.4,10.41,10.385,10.385,9075.0
2019-03-13,10.395,10.4,10.38,10.38,6250.0
2019-03-14,10.445,10.445,10.42,10.42,4075.0
2019-03-15,10.47,10.47,10.47,10.47,30.0
2019-03-18,10.52,10.52,10.505,10.505,2822.0
2019-03-19,10.56,10.57,10.47,10.505,6456.0
2019-03-20,10.505,10.505,10.505,10.505,0.0
2019-03-21,10.435,10.45,10.435,10.45,2062.0
2019-03-22,10.45,10.45,10.375,10.375,1156.0
2019-03-25,10.245,10.245,10.22,10.22,358.0
2019-03-26,10.22,10.225,10.22,10.225,4914.0
2019-03-27,10.225,10.245,10.225,10.225,1253.0
2019-03-28,10.255,10.295,10.225,10.225,3355.0
2019-03-29,10.225,10.225,10.225,10.225,64.0
2019-04-01,10.26,10.43,10.26,10.43,3030.0
2019-04-02,10.455,10.49,10.455,10.455,5562.0
2019-04-03,10.505,10.505,10.505,10.505,878.0
2019-04-04,10.52,10.52,10.5,10.5,4819.0
2019-04-05,10.5,10.5,10.5,10.5,0.0
2019-04-08,10.5,10.5,10.5,10.5,0.0
2019-04-09,10.515,10.515,10.5,10.515,689.0
2019-04-10,10.515,10.52,10.515,10.52,12925.0
2019-04-11,10.505,10.505,10.49,10.49,2802.0
2019-04-12,10.485,10.505,10.485,10.505,741.0
2019-04-15,10.54,10.54,10.505,10.505,2231.0
2019-04-16,10.525,10.595,10.505,10.505,2544.0
2019-04-17,10.505,10.505,10.505,10.505,0.0
2019-04-18,10.535,10.535,10.525,10.535,1466.0
2019-04-23,10.59,10.59,10.585,10.585,2479.0
2019-04-24,10.585,10.585,10.585,10.585,0.0
2019-04-26,10.71,10.74,10.71,10.74,538.0
2019-04-29,10.74,10.74,10.74,10.74,0.0
2019-04-30,10.765,10.765,10.74,10.74,2067.0
2019-05-01,10.78,10.78,10.74,10.74,1524.0
2019-05-02,10.74,10.74,10.74,10.74,0.0
2019-05-03,10.74,10.74,10.74,10.74,16026.0
2019-05-06,10.535,10.55,10.535,10.55,1800.0
2019-05-07,10.575,10.605,10.575,10.575,6868.0
2019-05-08,10.47,10.575,10.47,10.575,3300.0
2019-05-09,10.535,10.535,10.535,10.535,163.0
2019-05-10,10.525,10.525,10.5,10.525,2652.0
2019-05-13,10.515,10.535,10.515,10.535,2772.0
2019-05-14,10.415,10.445,10.415,10.445,3886.0
2019-05-15,10.5,10.525,10.445,10.445,1805.0
2019-05-16,10.61,10.62,10.59,10.62,2801.0
2019-05-17,10.62,10.62,10.62,10.62,0.0
2019-05-20,10.705,10.73,10.705,10.715,9248.0
2019-05-21,10.645,10.645,10.62,10.62,5026.0
2019-05-22,10.725,10.725,10.705,10.705,12447.0
2019-05-23,10.705,10.705,10.705,10.705,0.0
2019-05-24,10.705,10.705,10.705,10.705,0.0
2019-05-27,10.765,10.765,10.715,10.725,1327.0
2019-05-28,10.725,10.725,10.725,10.725,0.0
2019-05-29,10.725,10.725,10.725,10.725,0.0
2019-05-30,10.725,10.725,10.725,10.725,3211.0
2019-05-31,10.655,10.655,10.62,10.62,969.0
2019-06-03,10.485,10.62,10.485,10.62,1630.0
2019-06-04,10.415,10.415,10.345,10.36,3059.0
2019-06-05,10.435,10.435,10.435,10.435,428.0
2019-06-06,10.45,10.47,10.445,10.445,2002.0
2019-06-07,10.47,10.49,10.465,10.465,3726.0
2019-06-11,10.66,10.68,10.465,10.465,3371.0
2019-06-12,10.75,10.815,10.75,10.75,1043.0
2019-06-13,10.815,10.815,10.75,10.75,324.0
2019-06-14,10.745,10.745,10.715,10.745,2679.0
2019-06-17,10.62,10.64,10.62,10.64,1814.0
2019-06-18,10.73,10.73,10.695,10.73,433.0
2019-06-19,10.76,10.83,10.76,10.76,3556.0
2019-06-20,10.88,10.92,10.88,10.915,2485.0
2019-06-21,10.95,10.95,10.87,10.915,3425.0
2019-06-24,10.82,10.845,10.815,10.845,4245.0
2019-06-25,10.815,10.815,10.8,10.81,4767.0
2019-06-26,10.81,10.81,10.81,10.81,0.0
2019-06-27,10.765,10.765,10.765,10.765,15000.0
2019-06-28,10.765,10.765,10.765,10.765,0.0
2019-07-01,10.835,10.835,10.795,10.8,3122.0
2019-07-02,10.845,10.88,10.845,10.845,1881.0
2019-07-03,10.9,10.91,10.9,10.9,8861.0
2019-07-04,10.9,10.945,10.895,10.945,13293.0
2019-07-05,10.95,11.045,10.95,11.045,2520.0
2019-07-08,10.925,11.045,10.925,11.045,41.0
2019-07-09,10.85,10.875,10.845,10.86,3860.0
2019-07-10,10.88,10.975,10.88,10.96,1049.0
2019-07-11,11.1,11.1,11.065,11.095,5981.0
2019-07-12,11.075,11.075,11.015,11.03,5117.0
2019-07-15,11.0,11.0,10.98,11.0,2727.0
2019-07-16,10.965,10.98,10.96,10.96,5164.0
2019-07-17,10.93,10.935,10.93,10.93,2665.0
2019-07-18,11.0,11.0,10.96,10.98,1028.0
2019-07-19,11.085,11.085,11.085,11.085,2000.0
2019-07-22,11.145,11.145,11.145,11.145,44.0
2019-07-23,11.145,11.145,11.145,11.145,0.0
2019-07-24,11.235,11.28,11.235,11.275,31439.0
2019-07-25,11.365,11.385,11.335,11.375,6690.0
2019-07-26,11.28,11.295,11.28,11.295,101.0
2019-07-29,11.295,11.295,11.295,11.295,0.0
2019-07-30,11.335,11.335,11.295,11.335,976.0
2019-07-31,11.28,11.28,11.245,11.25,586.0
2019-08-01,11.15,11.18,11.15,11.18,221.0
2019-08-02,11.13,11.145,11.13,11.145,1468.0
2019-08-05,11.035,11.035,10.85,10.85,4180.0
2019-08-06,10.615,10.85,10.615,10.85,61.0
2019-08-07,10.85,10.85,10.85,10.85,0.0
2019-08-08,10.685,10.815,10.685,10.815,3448.0
2019-08-09,10.91,10.91,10.91,10.91,696.0
2019-08-12,10.885,10.895,10.875,10.895,13404.0
2019-08-13,10.915,10.915,10.85,10.85,347.0
2019-08-14,10.85,10.85,10.85,10.85,0.0
2019-08-15,10.715,10.715,10.595,10.595,290.0
2019-08-16,10.545,10.545,10.53,10.545,3636.0
2019-08-19,10.53,10.545,10.53,10.545,2900.0
2019-08-20,10.625,10.645,10.625,10.645,1210.0
2019-08-21,10.645,10.645,10.645,10.645,0.0
2019-08-22,10.68,10.68,10.68,10.68,395.0
2019-08-23,10.66,10.675,10.66,10.675,6727.0
2019-08-26,10.56,10.56,10.545,10.55,2129.0
2019-08-27,10.61,10.61,10.595,10.595,276.0
2019-08-28,10.685,10.725,10.685,10.725,936.0
2019-08-29,10.675,10.675,10.675,10.675,1581.0
2019-08-30,10.765,10.81,10.765,10.81,3748.0
2019-09-02,10.815,10.815,10.815,10.815,2715.0
2019-09-03,10.815,10.815,10.815,10.815,0.0
2019-09-04,10.785,10.815,10.785,10.815,1620.0
2019-09-05,10.915,10.915,10.815,10.815,322.0
2019-09-06,11.0,11.025,11.0,11.0,1531.0
2019-09-09,11.0,11.0,11.0,11.0,1519.0
2019-09-10,10.93,10.93,10.93,10.93,1860.0
2019-09-11,10.93,10.93,10.93,10.93,0.0
2019-09-12,10.93,10.93,10.93,10.93,0.0
2019-09-13,10.995,10.995,10.98,10.98,30827.0
2019-09-16,10.925,10.96,10.925,10.925,2780.0
2019-09-17,10.95,10.95,10.95,10.95,159.0
2019-09-18,11.025,11.03,11.025,11.03,1975.0
2019-09-19,11.015,11.03,11.015,11.03,1562.0
2019-09-20,11.13,11.13,11.03,11.03,710.0
2019-09-23,11.11,11.115,11.11,11.115,1675.0
2019-09-24,11.135,11.135,11.135,11.135,4.0
2019-09-25,11.045,11.05,11.045,11.05,1737.0
2019-09-26,11.05,11.05,11.05,11.05,0.0
2019-09-27,11.08,11.08,11.06,11.06,2195.0
2019-09-30,11.065,11.085,11.065,11.065,17567.0
2019-10-01,11.065,11.065,11.065,11.065,0.0
2019-10-02,11.085,11.085,11.05,11.05,971.0
2019-10-03,10.835,11.05,10.835,11.05,922.0
2019-10-04,10.685,11.05,10.685,11.05,662.0
2019-10-07,10.9,11.05,10.9,11.05,550.0
2019-10-08,11.05,11.05,11.05,11.05,0.0
2019-10-09,10.965,11.05,10.965,11.05,2850.0
2019-10-10,10.985,10.985,10.985,10.985,387.0
2019-10-11,10.995,10.995,10.925,10.945,1270.0
2019-10-14,10.98,10.98,10.945,10.945,540.0
2019-10-15,10.945,10.95,10.925,10.945,2226.0
2019-10-16,10.945,10.945,10.945,10.945,0.0
2019-10-17,10.945,10.945,10.945,10.945,0.0
2019-10-18,11.035,11.035,10.945,10.945,6895.0
2019-10-21,10.965,11.0,10.965,11.0,4087.0
2019-10-22,11.025,11.025,10.975,11.01,6924.0
2019-10-23,11.01,11.01,11.01,11.01,0.0
2019-10-24,10.965,10.965,10.965,10.965,869.0
2019-10-25,11.03,11.03,10.965,10.965,2465.0
2019-10-28,10.73,11.03,10.73,11.03,257.0
2019-10-29,11.05,11.05,11.03,11.05,3146.0
2019-10-30,11.015,11.015,11.015,11.015,1281.0
2019-10-31,10.985,11.01,10.98,10.98,1469.0
2019-11-01,10.98,10.98,10.98,10.98,0.0
2019-11-04,11.16,11.16,11.16,11.16,204.0
2019-11-05,11.25,11.25,11.16,11.16,416.0
2019-11-06,11.15,11.15,11.115,11.115,2671.0
2019-11-07,11.115,11.115,11.115,11.115,0.0
2019-11-08,11.15,11.15,11.115,11.115,2120.0
2019-11-11,11.16,11.16,11.16,11.16,101.0
2019-11-12,11.225,11.225,11.16,11.16,5124.0
2019-11-13,11.16,11.16,11.16,11.16,0.0
2019-11-14,11.145,11.16,11.145,11.16,2325.0
2019-11-15,11.235,11.235,11.16,11.16,467.0
2019-11-18,11.225,11.225,11.16,11.16,18.0
2019-11-19,11.165,11.165,11.16,11.16,245.0
2019-11-20,11.175,11.175,11.11,11.11,4128.0
2019-11-21,11.035,11.035,11.025,11.025,234.0
2019-11-22,11.025,11.025,11.025,11.025,0.0
2019-11-25,11.115,11.115,11.025,11.025,371.0
2019-11-26,11.08,11.085,11.08,11.085,1661.0
2019-11-27,11.13,11.13,11.085,11.085,41.0
2019-11-28,11.195,11.195,11.185,11.195,471.0
2019-11-29,11.195,11.195,11.195,11.195,0.0
2019-12-02,11.235,11.235,11.235,11.235,6021.0
2019-12-03,11.035,11.035,11.01,11.01,2817.0
2019-12-04,10.885,11.01,10.885,11.01,60.0
2019-12-05,10.975,11.01,10.975,11.01,1951.0
2019-12-06,11.01,11.01,11.01,11.01,384.0
2019-12-09,11.01,11.01,11.01,11.01,0.0
2019-12-10,11.01,11.01,11.01,11.01,0.0
2019-12-11,10.965,11.01,10.965,11.01,500.0
2019-12-12,11.01,11.01,11.01,11.01,0.0
2019-12-13,10.985,10.995,10.985,10.985,4943.0
2019-12-16,11.075,11.13,11.075,11.1,3098.0
2019-12-17,11.145,11.145,11.1,11.1,1330.0
2019-12-18,11.195,11.195,11.16,11.16,4028.0
2019-12-19,11.16,11.16,11.16,11.16,0.0
2019-12-20,11.15,11.16,11.15,11.16,423.0
2019-12-23,11.135,11.135,11.135,11.135,1672.0
2019-12-24,11.16,11.16,11.135,11.135,43.0
2019-12-27,11.135,11.135,11.135,11.135,0.0
2019-12-30,11.325,11.325,11.325,11.325,31.0
2019-12-31,11.25,11.25,11.25,11.25,13.0
2020-01-02,11.165,11.195,11.165,11.195,5175.0
2020-01-03,11.25,11.34,11.25,11.34,782.0
2020-01-06,11.28,11.28,11.215,11.215,1052.0
2020-01-07,11.325,11.37,11.325,11.37,7717.0
2020-01-08,11.36,11.37,11.315,11.33,12699.0
2020-01-09,11.475,11.475,11.475,11.475,6980.0
2020-01-10,11.53,11.53,11.52,11.52,13733.0
2020-01-13,11.485,11.515,11.485,11.515,6504.0
2020-01-14,11.55,11.62,11.55,11.62,8600.0
2020-01-15,11.715,11.73,11.715,11.73,960.0
2020-01-16,11.695,11.81,11.695,11.695,3726.0
2020-01-17,11.805,11.835,11.695,11.695,12494.0
2020-01-20,11.825,11.825,11.695,11.695,130.0
2020-01-21,11.76,11.765,11.715,11.715,2587.0
2020-01-22,11.845,11.845,11.715,11.715,475.0
2020-01-23,11.715,11.715,11.715,11.715,0.0
2020-01-24,11.805,11.805,11.715,11.715,4633.0
2020-01-28,11.57,11.715,11.565,11.715,1126.0
2020-01-29,11.63,11.63,11.6,11.63,2587.0
2020-01-30,11.55,11.55,11.53,11.55,3083.0
2020-01-31,11.555,11.555,11.555,11.555,998.0
2020-02-03,11.37,11.395,11.37,11.395,1284.0
2020-02-04,11.47,11.47,11.395,11.395,316.0
2020-02-05,11.555,11.555,11.535,11.535,1871.0
2020-02-06,11.595,11.62,11.595,11.595,690.0
2020-02-07,11.595,11.595,11.595,11.595,0.0
2020-02-10,11.6,11.6,11.555,11.555,18965.0
2020-02-11,11.555,11.555,11.555,11.555,0.0
2020-02-12,11.74,11.74,11.555,11.555,1179.0
2020-02-13,11.885,11.885,11.885,11.885,1622.0
2020-02-14,11.79,11.885,11.79,11.885,1250.0
2020-02-17,11.765,11.885,11.765,11.885,819.0
2020-02-18,11.695,11.885,11.695,11.885,733.0
2020-02-19,11.725,11.725,11.725,11.725,37.0
2020-02-20,11.915,11.92,11.905,11.905,823.0
2020-02-21,11.875,11.885,11.875,11.885,82.0
2020-02-24,11.78,11.78,11.595,11.6,5243.0
2020-02-25,11.375,11.425,11.375,11.375,1312.0
2020-02-26,11.2,11.215,11.13,11.15,19014.0
2020-02-27,11.155,11.155,11.005,11.065,4992.0
2020-02-28,10.685,10.685,10.6,10.6,3897.0
2020-03-02,10.35,10.35,10.35,10.35,250.0
2020-03-03,10.745,10.745,10.655,10.655,1277.0
2020-03-04,10.545,10.545,10.46,10.46,4543.0
2020-03-05,10.67,10.67,10.525,10.545,6696.0
2020-03-06,10.44,10.44,10.305,10.305,3033.0
2020-03-09,9.785,9.785,9.55,9.565,3997.0
2020-03-10,9.22,9.595,9.15,9.595,13499.0
2020-03-11,9.64,9.64,9.595,9.595,1135.0
2020-03-12,8.81,8.81,8.81,8.81,4499.0
2020-03-13,8.245,8.245,8.145,8.18,6068.0
2020-03-16,8.405,8.57,8.245,8.57,4215.0
2020-03-17,8.315,8.315,8.26,8.28,3018.0
2020-03-18,8.375,8.41,8.09,8.28,5038.0
2020-03-19,8.115,8.115,7.615,7.615,10222.0
2020-03-20,7.865,7.865,7.615,7.615,1885.0
2020-03-23,7.845,7.845,7.045,7.095,15177.0
2020-03-24,7.445,7.495,7.44,7.44,27075.0
2020-03-25,8.105,8.105,7.625,7.655,13776.0
2020-03-26,7.955,7.955,7.655,7.655,597.0
2020-03-27,7.985,7.985,7.97,7.97,150.0
2020-03-30,7.81,7.97,7.81,7.97,1666.0
2020-03-31,8.42,8.44,7.97,7.97,2791.0
2020-04-01,8.36,8.42,8.34,8.41,5292.0
2020-04-02,8.305,8.305,8.305,8.305,80.0
2020-04-03,8.58,8.58,8.305,8.305,55.0
2020-04-06,8.34,8.34,8.305,8.305,574.0
2020-04-07,8.73,8.73,8.695,8.695,5812.0
2020-04-08,8.5,8.5,8.5,8.5,1000.0
2020-04-09,8.69,8.76,8.645,8.76,3763.0
2020-04-14,8.885,9.06,8.885,9.05,21483.0
2020-04-15,9.21,9.21,9.03,9.065,5223.0
2020-04-16,8.92,8.98,8.92,8.98,4036.0
2020-04-17,9.255,9.255,9.255,9.255,5270.0
2020-04-20,9.125,9.125,9.03,9.08,938.0
2020-04-21,8.89,9.08,8.89,9.08,473.0
2020-04-22,8.585,8.585,8.57,8.57,2947.0
2020-04-23,8.57,8.57,8.57,8.57,0.0
2020-04-24,8.78,8.78,8.78,8.78,772.0
2020-04-27,8.78,8.78,8.78,8.78,0.0
2020-04-28,9.005,9.005,9.005,9.005,18.0
2020-04-29,9.075,9.075,9.005,9.005,480.0
2020-04-30,9.005,9.005,9.005,9.005,0.0
2020-05-01,9.1,9.1,9.005,9.005,1805.0
2020-05-04,9.045,9.045,9.005,9.005,1356.0
2020-05-05,9.24,9.24,9.005,9.005,1650.0
2020-05-06,9.255,9.255,9.255,9.255,217.0
2020-05-07,9.255,9.255,9.255,9.255,0.0
2020-05-08,9.485,9.485,9.465,9.465,4230.0
2020-05-11,9.465,9.465,9.465,9.465,0.0
2020-05-12,9.465,9.465,9.465,9.465,50.0
2020-05-13,9.38,9.465,9.38,9.465,792.0
2020-05-14,9.42,9.42,9.38,9.42,3729.0
2020-05-15,9.42,9.42,9.42,9.42,0.0
2020-05-18,9.695,9.725,9.695,9.725,156.0
2020-05-19,9.855,9.855,9.725,9.725,1337.0
2020-05-20,9.835,9.965,9.835,9.965,300.0
2020-05-21,10.0,10.0,9.965,9.965,6903.0
2020-05-22,9.975,9.975,9.915,9.975,2078.0
2020-05-25,9.975,9.975,9.975,9.975,0.0
2020-05-26,10.17,10.295,10.17,10.295,1064.0
2020-05-27,10.3,10.315,10.3,10.3,2979.0
2020-05-28,10.425,10.475,10.425,10.44,11522.0
2020-05-29,10.265,10.265,10.265,10.265,45.0
2020-06-01,10.265,10.265,10.265,10.265,0.0
2020-06-02,10.265,10.265,10.265,10.265,0.0
2020-06-03,10.525,10.535,10.48,10.535,207.0
2020-06-04,10.57,10.57,10.57,10.57,544.0
2020-06-05,10.555,10.57,10.505,10.57,681.0
2020-06-09,10.76,10.76,10.57,10.57,1385.0
2020-06-10,10.735,10.745,10.72,10.735,4973.0
2020-06-11,10.68,10.72,10.68,10.69,458.0
2020-06-12,10.075,10.215,10.045,10.215,2994.0
2020-06-15,10.2,10.2,10.14,10.16,921.0
2020-06-16,10.255,10.385,10.255,10.385,2886.0
2020-06-17,10.385,10.385,10.285,10.285,3.0
2020-06-18,10.345,10.345,10.345,10.345,100.0
2020-06-19,10.525,10.525,10.345,10.345,801.0
2020-06-22,10.455,10.455,10.345,10.345,6515.0
2020-06-23,10.575,10.585,10.365,10.365,2938.0
2020-06-24,10.415,10.415,10.365,10.365,70.0
2020-06-25,10.375,10.375,10.375,10.375,3236.0
2020-06-26,10.205,10.205,10.17,10.17,1224.0
2020-06-29,10.17,10.175,10.16,10.175,2064.0
2020-06-30,10.27,10.27,10.265,10.265,3197.0
2020-07-01,10.395,10.43,10.265,10.265,950.0
2020-07-02,10.5,10.525,10.5,10.525,370.0
2020-07-03,10.58,10.58,10.44,10.445,714.0
2020-07-06,10.445,10.445,10.445,10.445,0.0
2020-07-07,10.54,10.54,10.54,10.54,150.0
2020-07-08,10.405,10.54,10.405,10.54,800.0
2020-07-09,10.54,10.54,10.54,10.54,0.0
2020-07-10,10.54,10.54,10.54,10.54,0.0
2020-07-13,10.265,10.265,10.265,10.265,974.0
2020-07-14,10.17,10.265,10.17,10.265,3242.0
2020-07-15,10.295,10.41,10.295,10.41,758.0
2020-07-16,10.405,10.405,10.38,10.395,2962.0
2020-07-17,10.345,10.345,10.345,10.345,50.0
2020-07-20,10.345,10.345,10.345,10.345,0.0
2020-07-21,10.345,10.345,10.345,10.345,0.0
2020-07-22,10.585,10.615,10.345,10.345,2704.0
2020-07-23,10.58,10.58,10.58,10.58,794.0
2020-07-24,10.58,10.58,10.58,10.58,0.0
2020-07-27,10.61,10.61,10.61,10.61,2453.0
2020-07-28,10.69,10.69,10.61,10.61,885.0
2020-07-29,10.61,10.61,10.61,10.61,0.0
2020-07-30,10.61,10.61,10.61,10.61,0.0
2020-07-31,10.61,10.61,10.61,10.61,0.0
2020-08-03,10.36,10.61,10.36,10.61,1450.0
2020-08-04,10.61,10.61,10.61,10.61,0.0
2020-08-05,10.535,10.535,10.485,10.485,16291.0
2020-08-06,10.615,10.615,10.485,10.485,1212.0
2020-08-07,10.61,10.61,10.57,10.61,668.0
2020-08-10,10.65,10.665,10.61,10.61,1056.0
2020-08-11,10.61,10.61,10.61,10.61,0.0
2020-08-12,10.61,10.61,10.61,10.61,283.0
2020-08-13,10.54,10.61,10.54,10.61,2449.0
2020-08-14,10.61,10.61,10.61,10.61,0.0
2020-08-17,10.58,10.665,10.58,10.58,1073.0
2020-08-18,10.8,10.83,10.8,10.805,7242.0
2020-08-19,10.84,10.84,10.805,10.805,890.0
2020-08-20,10.865,10.88,10.865,10.865,2537.0
2020-08-21,10.925,10.925,10.91,10.925,3698.0
2020-08-24,10.93,10.93,10.93,10.93,308.0
2020-08-25,11.145,11.16,11.075,11.16,5397.0
2020-08-26,11.07,11.07,11.005,11.07,1120.0
2020-08-27,11.07,11.07,11.07,11.07,0.0
2020-08-28,11.025,11.025,10.96,11.025,2749.0
2020-08-31,11.025,11.025,11.025,11.025,0.0
2020-09-01,10.975,10.995,10.96,10.96,1816.0
2020-09-02,11.085,11.085,11.07,11.07,1919.0
2020-09-03,11.215,11.215,11.195,11.2,1634.0
2020-09-04,10.925,11.2,10.925,11.2,760.0
2020-09-07,10.925,11.2,10.925,11.2,2086.0
2020-09-08,11.02,11.2,11.02,11.2,44.0
2020-09-09,10.745,11.2,10.745,11.2,1158.0
2020-09-10,10.94,11.2,10.835,11.2,4068.0
2020-09-11,10.76,10.785,10.76,10.785,3539.0
2020-09-14,10.785,10.785,10.785,10.785,0.0
2020-09-15,10.93,10.93,10.785,10.785,139.0
2020-09-16,11.06,11.06,10.785,10.785,855.0
2020-09-17,11.07,11.07,10.96,10.98,4157.0
2020-09-18,10.995,11.055,10.95,10.975,2429.0
2020-09-21,10.975,10.975,10.975,10.975,0.0
2020-09-22,10.975,10.975,10.975,10.975,0.0
2020-09-23,10.975,10.975,10.975,10.975,0.0
2020-09-24,10.785,10.785,10.745,10.785,470.0
2020-09-25,10.775,10.785,10.775,10.785,1069.0
2020-09-28,10.885,10.95,10.885,10.95,2893.0
2020-09-29,10.96,10.96,10.95,10.95,623.0
2020-09-30,10.95,10.95,10.95,10.95,0.0
2020-10-01,10.865,10.915,10.865,10.865,2123.0
2020-10-02,10.85,10.915,10.85,10.85,1125.0
2020-10-05,10.85,10.85,10.85,10.85,0.0
2020-10-06,10.85,10.85,10.85,10.85,0.0
2020-10-07,11.195,11.195,11.195,11.195,207.0
2020-10-08,11.35,11.35,11.35,11.35,3580.0
2020-10-09,11.365,11.365,11.35,11.35,4758.0
2020-10-12,11.435,11.435,11.435,11.435,60.0
2020-10-13,11.5,11.5,11.435,11.435,812.0
2020-10-14,11.465,11.465,11.465,11.465,3000.0
2020-10-15,11.54,11.54,11.465,11.465,1270.0
2020-10-16,11.53,11.53,11.515,11.515,1275.0
2020-10-19,11.595,11.595,11.515,11.515,1265.0
2020-10-20,11.45,11.515,11.45,11.515,1930.0
2020-10-21,11.5,11.5,11.5,11.5,19.0
2020-10-22,11.4,11.5,11.4,11.5,2933.0
2020-10-23,11.335,11.335,11.32,11.32,1131.0
2020-10-26,11.385,11.385,11.29,11.29,1315.0
2020-10-27,11.1,11.1,11.09,11.09,1696.0
2020-10-28,11.09,11.09,11.09,11.09,0.0
2020-10-29,10.945,11.09,10.945,11.09,318.0
2020-10-30,11.09,11.09,11.09,11.09,0.0
2020-11-02,10.915,10.915,10.915,10.915,250.0
2020-11-03,10.915,10.915,10.915,10.915,0.0
2020-11-04,11.05,11.15,11.05,11.15,1253.0
2020-11-05,11.21,11.275,11.15,11.15,1823.0
2020-11-06,11.385,11.39,11.385,11.39,763.0
2020-11-09,11.605,11.605,11.39,11.39,634.0
2020-11-10,11.68,11.68,11.39,11.39,2321.0
2020-11-11,11.625,11.625,11.39,11.39,2071.0
2020-11-12,11.705,11.715,11.705,11.715,6942.0
2020-11-13,11.61,11.715,11.61,11.715,758.0
2020-11-16,11.715,11.715,11.715,11.715,0.0
2020-11-17,11.805,11.805,11.735,11.735,779.0
2020-11-18,11.825,11.825,11.745,11.745,7306.0
2020-11-19,11.745,11.745,11.745,11.745,0.0
2020-11-20,11.885,11.885,11.86,11.86,1624.0
2020-11-23,11.9,11.925,11.855,11.855,2674.0
2020-11-24,12.025,12.025,11.855,11.855,320.0
2020-11-25,12.05,12.06,12.015,12.025,13753.0
2020-11-26,12.05,12.05,12.025,12.025,13.0
2020-11-27,12.01,12.01,11.995,12.01,846.0
2020-11-30,11.97,12.01,11.97,12.01,1799.0
2020-12-01,12.01,12.065,12.01,12.065,2044.0
2020-12-02,12.215,12.215,12.065,12.065,1442.0
2020-12-03,12.185,12.185,12.065,12.065,385.0
2020-12-04,12.065,12.065,12.065,12.065,0.0
2020-12-07,12.28,12.325,12.28,12.285,2001.0
2020-12-08,12.28,12.28,12.28,12.28,600.0
2020-12-09,12.33,12.33,12.27,12.33,1437.0
2020-12-10,12.28,12.28,12.205,12.28,1133.0
2020-12-11,12.19,12.205,12.19,12.205,720.0
2020-12-14,12.175,12.255,12.175,12.255,1543.0
2020-12-15,12.19,12.255,12.19,12.255,601.0
2020-12-16,12.2,12.255,12.2,12.255,2002.0
2020-12-17,12.33,12.33,12.255,12.255,238.0
2020-12-18,12.255,12.255,12.255,12.255,4156.0
2020-12-21,12.2,12.2,12.14,12.14,1552.0
2020-12-22,12.14,12.14,12.14,12.14,0.0
2020-12-23,12.14,12.14,12.14,12.14,301.0
2020-12-24,12.235,12.235,12.14,12.14,371.0
2020-12-29,12.14,12.14,12.14,12.14,0.0
2020-12-30,12.38,12.38,12.29,12.29,13.0
2020-12-31,12.29,12.29,12.29,12.29,0.0
2021-01-04,12.375,12.38,12.29,12.29,400.0
2021-01-05,12.29,12.29,12.29,12.29,0.0
2021-01-06,12.375,12.38,12.375,12.38,309.0
2021-01-07,12.465,12.465,12.465,12.465,2500.0
2021-01-08,12.49,12.49,12.465,12.465,300.0
2021-01-11,12.45,12.45,12.32,12.395,992.0
2021-01-12,12.32,12.32,12.305,12.305,6648.0
2021-01-13,12.305,12.35,12.305,12.305,56337.0
2021-01-14,12.375,12.39,12.375,12.375,33177.0
2021-01-15,12.35,12.365,12.33,12.365,8753.0
2021-01-18,12.32,12.32,12.275,12.285,1039.0
2021-01-19,12.36,12.41,12.36,12.39,1124.0
2021-01-20,12.47,12.565,12.47,12.47,1949.0
2021-01-21,12.7,12.7,12.47,12.47,517.0
2021-01-22,12.71,12.725,12.685,12.695,40699.0
2021-01-25,12.625,12.685,12.625,12.685,77.0
2021-01-27,12.695,12.695,12.545,12.545,1070.0
2021-01-28,12.47,12.47,12.255,12.32,6125.0
2021-01-29,12.45,12.45,12.32,12.32,2168.0
2021-02-01,12.345,12.345,12.32,12.32,35.0
2021-02-02,12.435,12.52,12.435,12.435,2121.0
2021-02-03,12.7,12.7,12.655,12.7,3341.0
2021-02-04,12.68,12.68,12.635,12.68,2645.0
2021-02-05,12.73,12.73,12.73,12.73,647.0
2021-02-08,12.765,12.885,12.765,12.825,1319.0
2021-02-09,12.85,12.855,12.82,12.82,3050.0
2021-02-10,12.82,12.82,12.78,12.79,16496.0
2021-02-11,12.78,12.79,12.75,12.79,1041.0
2021-02-12,12.695,12.695,12.625,12.625,2600.0
2021-02-15,12.715,12.78,12.715,12.745,460.0
2021-02-16,12.915,12.93,12.915,12.915,3001.0
2021-02-17,12.795,12.865,12.765,12.765,6713.0
2021-02-18,12.765,12.765,12.765,12.765,0.0
2021-02-19,12.695,12.695,12.565,12.625,5745.0
2021-02-22,12.685,12.685,12.685,12.685,540.0
2021-02-23,12.59,12.685,12.59,12.685,1031.0
2021-02-24,12.625,12.685,12.625,12.685,2825.0
2021-02-25,12.79,12.79,12.67,12.695,2690.0
2021-02-26,12.515,12.515,12.305,12.5,6413.0
2021-03-01,12.545,12.565,12.545,12.545,1094.0
2021-03-02,12.735,12.735,12.545,12.545,770.0
2021-03-03,12.55,12.73,12.55,12.665,41972.0
2021-03-04,12.575,12.575,12.44,12.44,12678.0
2021-03-05,12.32,12.32,12.205,12.32,1179.0
2021-03-08,12.55,12.56,12.32,12.32,6212.0
2021-03-09,12.47,12.505,12.465,12.505,3935.0
2021-03-10,12.61,12.64,12.61,12.64,2285.0
2021-03-11,12.64,12.64,12.64,12.64,0.0
2021-03-12,12.725,12.73,12.725,12.73,3112.0
2021-03-15,12.76,12.855,12.76,12.81,15853.0
2021-03-16,12.94,13.035,12.81,12.81,861.0
2021-03-17,12.81,12.81,12.81,12.81,0.0
2021-03-18,12.97,12.97,12.81,12.81,462.0
2021-03-19,12.81,12.9,12.81,12.9,1591.0
2021-03-22,12.9,12.9,12.825,12.865,5809.0
2021-03-23,12.88,12.945,12.88,12.945,4292.0
2021-03-24,12.915,12.915,12.71,12.71,1414.0
2021-03-25,12.695,12.75,12.685,12.75,3007.0
2021-03-26,12.79,12.81,12.78,12.81,2194.0
2021-03-29,12.87,12.87,12.81,12.81,983.0
2021-03-30,12.635,12.81,12.635,12.81,84.0
2021-03-31,12.695,12.81,12.695,12.81,50.0
2021-04-01,12.665,12.81,12.665,12.81,115.0
2021-04-06,12.915,12.96,12.915,12.915,703.0
2021-04-07,13.1,13.1,12.915,12.915,4893.0
2021-04-08,13.13,13.185,13.115,13.185,1575.0
2021-04-09,13.24,13.24,13.185,13.185,1700.0
2021-04-12,13.065,13.125,13.065,13.065,2777.0
2021-04-13,13.17,13.17,13.065,13.065,38.0
2021-04-14,13.345,13.375,13.33,13.33,3223.0
2021-04-15,13.385,13.385,13.385,13.385,2783.0
2021-04-16,13.375,13.42,13.375,13.42,2479.0
2021-04-19,13.3,13.5,13.28,13.45,3913.0
2021-04-20,13.325,13.45,13.325,13.39,4077.0
2021-04-21,13.2,13.39,13.2,13.39,562.0
2021-04-22,13.34,13.39,13.34,13.39,65.0
2021-04-23,13.315,13.39,13.315,13.39,1074.0
2021-04-26,13.3,13.39,13.3,13.39,861.0
2021-04-27,13.27,13.285,13.21,13.225,3320.0
2021-04-28,13.24,13.27,13.235,13.235,8864.0
2021-04-29,13.3,13.355,13.235,13.235,5967.0
2021-04-30,13.235,13.24,13.225,13.235,1540.0
2021-05-03,13.21,13.21,13.205,13.21,194.0
2021-05-04,13.225,13.225,13.225,13.225,526.0
2021-05-05,13.125,13.22,13.125,13.21,1266.0
2021-05-06,13.145,13.145,13.04,13.04,4109.0
2021-05-07,13.085,13.11,13.04,13.04,2320.0
2021-05-10,13.13,13.16,13.13,13.16,1885.0
2021-05-11,13.04,13.16,12.99,13.16,938.0
2021-05-12,13.16,13.16,13.16,13.16,0.0
2021-05-13,12.84,12.84,12.725,12.765,2552.0
2021-05-14,12.765,12.765,12.765,12.765,0.0
2021-05-17,12.915,12.945,12.85,12.85,72923.0
2021-05-18,12.865,12.885,12.865,12.885,1433.0
2021-05-19,12.775,12.885,12.775,12.885,489.0
2021-05-20,12.67,12.67,12.67,12.67,1000.0
2021-05-21,12.855,12.855,12.67,12.67,168.0
2021-05-24,12.67,12.67,12.67,12.67,0.0
2021-05-25,12.98,13.07,12.98,13.07,3898.0
2021-05-26,13.13,13.145,13.125,13.14,1678.0
2021-05-27,13.125,13.125,13.125,13.125,762.0
2021-05-28,13.235,13.285,13.235,13.285,1180.0
2021-05-31,13.25,13.285,13.25,13.285,1121.0
2021-06-01,13.285,13.285,13.285,13.285,0.0
2021-06-02,13.33,13.33,13.285,13.285,277.0
2021-06-03,13.355,13.355,13.34,13.355,917.0
2021-06-04,13.385,13.385,13.355,13.355,2709.0
2021-06-07,13.415,13.415,13.355,13.355,55.0
2021-06-08,13.485,13.485,13.42,13.45,1123.0
2021-06-09,13.555,13.575,13.485,13.485,859.0
2021-06-10,13.495,13.555,13.495,13.555,1684.0
2021-06-11,13.555,13.555,13.555,13.555,1317.0
2021-06-15,13.585,13.585,13.555,13.555,103.0
2021-06-16,13.555,13.555,13.5,13.555,979.0
2021-06-17,13.45,13.555,13.45,13.555,1407.0
2021-06-18,13.545,13.545,13.545,13.545,206.0
2021-06-21,13.435,13.455,13.39,13.405,5706.0
2021-06-22,13.555,13.56,13.545,13.545,1617.0
2021-06-23,13.545,13.575,13.515,13.515,2772.0
2021-06-24,13.47,13.69,13.47,13.575,4712.0
2021-06-25,13.695,14.105,13.645,14.105,5832.0
2021-06-28,13.67,13.67,13.57,13.585,6307.0
2021-06-29,13.74,13.74,13.575,13.645,8720.0
2021-06-30,13.65,13.71,13.635,13.65,2701.0
2021-07-01,13.65,13.675,13.595,13.595,5200.0
2021-07-02,13.65,13.67,13.595,13.595,1893.0
2021-07-05,13.73,13.73,13.65,13.65,1869.0
2021-07-06,13.785,13.785,13.595,13.595,460.0
2021-07-07,13.575,13.595,13.575,13.575,494.0
2021-07-08,13.645,13.645,13.575,13.575,2048.0
2021-07-09,13.71,13.71,13.425,13.425,4537.0
2021-07-12,13.54,13.54,13.51,13.54,1522.0
2021-07-13,13.685,13.685,13.62,13.65,4650.0
2021-07-14,13.69,13.725,13.69,13.69,2207.0
2021-07-15,13.71,13.74,13.67,13.69,6508.0
2021-07-16,13.63,13.69,13.63,13.69,3314.0
2021-07-19,13.575,13.69,13.575,13.69,2286.0
2021-07-20,13.615,13.615,13.365,13.425,2790.0
2021-07-21,13.555,13.62,13.555,13.62,71.0
2021-07-22,13.69,13.7,13.69,13.7,2456.0
2021-07-23,13.835,13.835,13.715,13.805,3190.0
2021-07-26,13.86,13.86,13.725,13.795,6317.0
2021-07-27,13.785,13.81,13.74,13.78,307.0
2021-07-28,13.86,13.86,13.635,13.635,12874.0
2021-07-29,13.77,13.77,13.73,13.73,347.0
2021-07-30,13.82,13.82,13.81,13.82,12747.0
2021-08-02,13.685,13.92,13.685,13.875,1247.0
2021-08-03,13.915,13.92,13.905,13.92,2019.0
2021-08-04,13.945,13.945,13.92,13.92,1486.0
2021-08-05,13.96,13.97,13.96,13.97,599.0
2021-08-06,14.01,14.025,14.01,14.01,2261.0
2021-08-09,13.955,14.0,13.955,13.955,1205.0
2021-08-10,14.025,14.025,13.955,13.955,4904.0
2021-08-11,14.15,14.15,14.15,14.15,3.0
2021-08-12,14.15,14.15,14.15,14.15,0.0
2021-08-13,14.23,14.245,14.15,14.15,5510.0
2021-08-16,14.23,14.23,14.15,14.165,3700.0
2021-08-17,14.07,14.07,14.07,14.07,2096.0
2021-08-18,14.055,14.12,14.055,14.11,654.0
2021-08-19,14.07,14.07,14.05,14.055,2643.0
2021-08-20,14.19,14.19,14.0,14.0,12838.0
2021-08-23,14.15,14.19,14.15,14.15,705.0
2021-08-24,14.245,14.34,14.24,14.245,3307.0
2021-08-25,14.38,14.38,14.3,14.335,7848.0
2021-08-26,14.38,14.405,14.3,14.3,3288.0
2021-08-27,14.335,14.335,14.23,14.295,3256.0
2021-08-30,14.34,14.34,14.34,14.34,1.0
2021-08-31,14.365,14.49,14.35,14.365,5216.0
2021-09-01,14.65,14.65,14.34,14.43,9921.0
2021-09-02,14.405,14.43,14.405,14.43,37.0
2021-09-03,14.555,14.555,14.515,14.525,1098.0
2021-09-06,14.665,14.665,14.43,14.5,7096.0
2021-09-07,14.565,14.565,14.5,14.5,5428.0
2021-09-08,14.445,14.5,14.445,14.5,877.0
2021-09-09,14.355,14.355,14.255,14.255,56.0
2021-09-10,14.295,14.295,14.215,14.26,1949.0
2021-09-13,14.405,14.405,14.215,14.215,293.0
2021-09-14,14.32,14.39,14.32,14.35,1648.0
2021-09-15,14.365,14.42,14.325,14.42,8529.0
2021-09-16,14.45,14.45,14.435,14.45,228.0
2021-09-17,14.335,14.34,14.335,14.335,551.0
2021-09-20,14.295,14.295,14.095,14.095,1952.0
2021-09-21,13.905,13.955,13.9,13.93,2324.0
2021-09-22,14.15,14.15,14.105,14.15,5736.0
2021-09-23,14.245,14.335,14.245,14.335,1179.0
2021-09-24,14.35,14.35,14.295,14.295,1103.0
2021-09-27,14.435,14.435,14.435,14.435,1.0
2021-09-28,14.215,14.215,14.135,14.135,10355.0
2021-09-29,14.0,14.0,13.94,13.995,687.0
2021-09-30,14.04,14.135,14.025,14.135,856.0
2021-10-01,13.995,13.995,13.88,13.945,1534.0
2021-10-04,13.945,13.945,13.945,13.945,0.0
2021-10-05,13.92,13.92,13.92,13.92,40.0
2021-10-06,13.88,13.88,13.745,13.81,1529.0
2021-10-07,13.86,13.975,13.86,13.86,1214.0
2021-10-08,14.09,14.09,13.86,13.86,3362.0
2021-10-11,14.0,14.04,14.0,14.04,1999.0
2021-10-12,13.97,14.04,13.97,14.04,5100.0
2021-10-13,14.065,14.065,14.025,14.035,3739.0
2021-10-14,14.23,14.23,14.035,14.035,383.0
2021-10-15,14.295,14.32,14.295,14.295,5625.0
2021-10-18,14.31,14.365,14.31,14.35,2234.0
2021-10-19,14.35,14.35,14.35,14.35,0.0
2021-10-20,14.485,14.53,14.475,14.475,8309.0
2021-10-21,14.5,14.5,14.42,14.42,2158.0
2021-10-22,14.45,14.485,14.45,14.485,431.0
2021-10-25,14.395,14.485,14.395,14.485,31.0
2021-10-26,14.57,14.57,14.54,14.54,393.0
2021-10-27,14.46,14.47,14.415,14.47,795.0
2021-10-28,14.355,14.355,14.35,14.355,9014.0
2021-10-29,14.335,14.34,14.255,14.255,463.0
2021-11-01,14.31,14.46,14.31,14.46,2935.0
2021-11-02,14.445,14.445,14.3,14.445,3884.0
2021-11-03,14.405,14.445,14.405,14.445,5500.0
2021-11-04,14.47,14.49,14.435,14.46,28944.0
2021-11-05,14.565,14.565,14.53,14.54,1823.0
2021-11-08,14.58,14.58,14.58,14.58,650.0
2021-11-09,14.65,14.65,14.565,14.58,5025.0
2021-11-10,14.49,14.49,14.47,14.49,1304.0
2021-11-11,14.405,14.405,14.375,14.375,1764.0
2021-11-12,14.46,14.545,14.46,14.515,1913.0
2021-11-15,14.57,14.64,14.57,14.64,2739.0
2021-11-16,14.515,14.515,14.49,14.49,1012.0
2021-11-17,14.49,14.515,14.49,14.51,2630.0
2021-11-18,14.515,14.515,14.49,14.515,728.0
2021-11-19,14.545,14.585,14.545,14.585,1127.0
2021-11-22,14.53,14.53,14.39,14.45,9905.0
2021-11-23,14.32,14.365,14.32,14.365,1366.0
2021-11-24,14.26,14.31,14.255,14.28,2928.0
2021-11-25,14.325,14.375,14.285,14.295,705.0
2021-11-26,14.32,14.32,14.015,14.015,303.0
2021-11-29,13.765,14.05,13.765,13.835,2259.0
2021-11-30,14.055,14.26,14.055,14.26,2277.0
2021-12-01,14.0,14.26,13.93,14.26,4059.0
2021-12-02,13.84,13.85,13.81,13.81,3923.0
2021-12-03,13.835,13.835,13.71,13.74,2140.0
2021-12-06,13.78,13.78,13.595,13.62,8766.0
2021-12-07,13.69,13.765,13.69,13.765,3358.0
2021-12-08,13.93,13.94,13.765,13.765,200.0
2021-12-09,14.015,14.035,14.01,14.035,15577.0
2021-12-10,13.995,14.07,13.93,14.035,2887.0
2021-12-13,14.105,14.255,14.105,14.255,2229.0
2021-12-14,14.225,14.255,14.225,14.255,600.0
2021-12-15,14.205,14.205,13.975,14.0,3644.0
2021-12-16,14.055,14.065,14.025,14.05,8593.0
2021-12-17,14.105,14.105,14.055,14.055,980.0
2021-12-20,14.055,14.055,14.055,14.055,0.0
2021-12-21,13.88,14.01,13.88,14.01,301.0
2021-12-22,14.01,14.015,14.01,14.01,1256.0
2021-12-23,14.15,14.185,14.15,14.15,4435.0
2021-12-24,14.15,14.15,14.15,14.15,0.0
2021-12-29,14.15,14.15,14.15,14.15,0.0
2021-12-30,14.46,14.465,14.355,14.395,359985.0
2021-12-31,14.395,14.395,14.395,14.395,0.0
2022-01-04,14.465,14.57,14.465,14.465,1137.0
2022-01-05,14.675,14.675,14.56,14.56,111.0
2022-01-06,14.46,14.46,14.25,14.25,6928.0
2022-01-07,14.12,14.185,14.105,14.105,135627.0
2022-01-10,14.025,14.075,13.985,14.075,13171.0
2022-01-11,14.035,14.105,14.035,14.065,20530.0
2022-01-12,14.09,14.09,14.065,14.065,3315.0
2022-01-13,14.145,14.145,14.05,14.05,8938.0
2022-01-14,14.09,14.09,13.995,14.0,10398.0
2022-01-17,13.93,13.975,13.93,13.975,3370.0
2022-01-18,14.09,14.155,14.09,14.155,86.0
2022-01-19,14.065,14.065,13.96,13.96,5103.0
2022-01-20,13.93,13.975,13.93,13.955,556.0
2022-01-21,13.835,13.835,13.56,13.56,2409.0
2022-01-24,13.41,13.41,13.345,13.385,1502.0
2022-01-25,13.24,13.24,12.895,12.895,50641.0
2022-01-27,12.945,12.945,12.615,12.615,1728.0
2022-01-28,12.775,12.825,12.745,12.825,10301.0
2022-01-31,13.045,13.135,13.045,13.135,6396.0
2022-02-01,13.265,13.44,13.265,13.44,1540.0
2022-02-02,13.535,13.535,13.505,13.505,933.0
2022-02-03,13.505,13.505,13.505,13.505,0.0
2022-02-04,13.31,13.36,13.31,13.31,2460.0
2022-02-07,13.35,13.455,13.35,13.41,2335.0
2022-02-08,13.545,13.56,13.545,13.545,1073.0
2022-02-09,13.545,13.545,13.545,13.545,0.0
2022-02-10,13.795,13.795,13.795,13.795,875.0
2022-02-11,13.68,13.68,13.55,13.55,572.0
2022-02-14,13.535,13.535,13.375,13.375,2828.0
2022-02-15,13.415,13.415,13.345,13.345,385.0
2022-02-16,13.505,13.545,13.47,13.535,2873.0
2022-02-17,13.535,13.535,13.535,13.535,0.0
2022-02-18,13.495,13.495,13.495,13.495,7.0
2022-02-21,13.47,13.47,13.28,13.415,3082.0
2022-02-22,13.225,13.225,13.105,13.2,860.0
2022-02-23,13.15,13.27,13.15,13.15,2510.0
2022-02-24,13.015,13.15,12.91,13.15,2171.0
2022-02-25,13.025,13.15,13.025,13.15,180.0
2022-02-28,13.07,13.15,13.07,13.15,23.0
2022-03-01,13.15,13.15,13.15,13.15,0.0
2022-03-02,13.28,13.28,13.28,13.28,1.0
2022-03-03,13.41,13.41,13.28,13.28,1874.0
2022-03-04,13.225,13.225,13.025,13.025,12736.0
2022-03-07,13.16,13.17,12.935,12.96,7465.0
2022-03-08,13.085,13.085,12.83,12.83,1502.0
2022-03-09,12.92,13.03,12.83,12.83,883.0
2022-03-10,12.83,12.83,12.83,12.83,0.0
2022-03-11,12.83,12.83,12.83,12.83,0.0
2022-03-14,13.08,13.25,13.08,13.225,2603.0
2022-03-15,13.105,13.135,13.105,13.12,823.0
2022-03-16,13.2,13.25,13.2,13.21,2752.0
2022-03-17,13.455,13.455,13.44,13.455,4140.0
2022-03-18,13.465,13.465,13.465,13.465,160.0
2022-03-21,13.655,13.655,13.505,13.535,7657.0
2022-03-22,13.585,13.63,13.55,13.61,6479.0
2022-03-23,13.705,13.73,13.69,13.73,306.0
2022-03-24,13.68,13.695,13.68,13.68,337.0
2022-03-25,13.755,13.755,13.735,13.735,254.0
2022-03-28,13.715,13.735,13.715,13.735,596.0
2022-03-29,13.755,13.755,13.755,13.755,617.0
2022-03-30,13.755,13.755,13.755,13.755,0.0
2022-03-31,13.81,13.865,13.8,13.865,3443.0
2022-04-01,13.745,13.865,13.745,13.865,1750.0
2022-04-04,13.865,13.865,13.865,13.865,0.0
2022-04-05,13.955,13.975,13.865,13.865,1868.0
2022-04-06,13.865,13.865,13.865,13.865,0.0
2022-04-07,13.665,13.865,13.625,13.865,4809.0
2022-04-08,13.695,13.695,13.695,13.695,1285.0
2022-04-11,13.785,13.785,13.675,13.675,649.0
2022-04-12,13.51,13.51,13.49,13.505,7697.0
2022-04-13,13.59,13.675,13.59,13.675,1925.0
2022-04-14,13.865,13.895,13.865,13.895,663.0
2022-04-19,13.895,13.985,13.895,13.985,3541.0
2022-04-20,14.065,14.065,13.985,14.015,3427.0
2022-04-21,14.0,14.0,13.955,13.955,1579.0
2022-04-22,13.715,13.77,13.715,13.77,537.0
2022-04-26,13.77,13.77,13.51,13.51,914.0
2022-04-27,13.335,13.345,13.32,13.345,1232.0
2022-04-28,13.345,13.43,13.345,13.385,6172.0
2022-04-29,13.51,13.56,13.385,13.385,176.0
2022-05-02,13.505,13.505,13.335,13.36,1881.0
2022-05-03,13.335,13.335,13.215,13.215,691.0
2022-05-04,13.29,13.29,13.2,13.2,992.0
2022-05-05,13.08,13.21,13.08,13.21,17.0
2022-05-06,13.055,13.055,12.88,13.055,311.0
2022-05-09,12.83,12.83,12.495,12.495,908.0
2022-05-10,12.365,12.365,12.12,12.205,3926.0
2022-05-11,12.325,12.325,12.255,12.255,9.0
2022-05-12,12.375,12.375,12.22,12.22,261.0
2022-05-13,12.2,12.23,12.2,12.2,10.0
2022-05-16,12.6,12.6,12.455,12.525,1089.0
2022-05-17,12.46,12.485,12.46,12.485,999.0
2022-05-18,12.665,12.665,12.655,12.665,1316.0
2022-05-19,12.405,12.485,12.405,12.47,1769.0
2022-05-20,12.455,12.485,12.455,12.48,2815.0
2022-05-23,12.68,12.68,12.64,12.64,1228.0
2022-05-24,12.59,12.59,12.525,12.585,2357.0
2022-05-25,12.48,12.48,12.445,12.455,2345.0
2022-05-26,12.5,12.5,12.415,12.5,1663.0
2022-05-27,12.48,12.485,12.43,12.44,2133.0
2022-05-30,12.585,12.63,12.585,12.63,2400.0
2022-05-31,12.645,12.67,12.63,12.67,3253.0
2022-06-01,12.5,12.545,12.38,12.545,4109.0
2022-06-02,12.335,12.335,12.3,12.3,3073.0
2022-06-03,12.4,12.42,12.4,12.42,652.0
2022-06-06,12.365,12.365,12.365,12.365,6714.0
2022-06-07,12.365,12.365,12.365,12.365,0.0
2022-06-08,12.255,12.365,12.255,12.365,47.0
2022-06-09,12.27,12.27,12.005,12.02,1132.0
2022-06-10,11.915,11.915,11.765,11.795,2814.0
2022-06-14,11.445,11.445,11.115,11.205,15522.0
2022-06-15,11.23,11.23,11.13,11.13,3859.0
2022-06-16,11.235,11.235,11.23,11.23,8713.0
2022-06-17,10.86,10.915,10.86,10.9,619.0
2022-06-20,11.005,11.005,10.87,11.005,3161.0
2022-06-21,10.99,11.1,10.97,11.05,466.0
2022-06-22,11.09,11.09,10.91,10.93,8854.0
2022-06-23,10.965,10.995,10.82,10.82,21518.0
2022-06-24,10.965,11.075,10.965,11.075,729.0
2022-06-27,11.29,11.41,11.29,11.41,1218.0
2022-06-28,11.425,11.44,11.34,11.405,31710.0
2022-06-29,12.85,12.85,11.17,11.215,62418.0
2022-06-30,11.23,11.25,11.15,11.15,2506.0
2022-07-01,11.16,11.175,11.16,11.17,1460.0
2022-07-04,11.315,11.315,11.24,11.24,1632.0
2022-07-05,11.315,11.315,11.27,11.27,9.0
2022-07-06,11.25,11.33,11.175,11.33,8090.0
2022-07-07,11.385,11.385,11.275,11.305,16574.0
2022-07-08,11.495,11.52,11.495,11.495,6940.0
2022-07-11,11.55,11.55,11.43,11.43,328.0
2022-07-12,11.32,11.32,11.185,11.185,248.0
2022-07-13,11.27,11.275,11.195,11.27,18248.0
2022-07-14,11.275,11.385,11.205,11.37,16720.0
2022-07-15,11.285,11.295,11.22,11.22,25238.0
2022-07-18,11.33,11.33,11.33,11.33,1.0
2022-07-19,11.33,11.33,11.33,11.33,0.0
2022-07-20,11.695,11.805,11.695,11.75,1981.0
2022-07-21,11.84,11.93,11.84,11.93,69.0
2022-07-22,11.995,11.995,11.905,11.96,3063.0
2022-07-25,11.965,11.965,11.86,11.86,95.0
2022-07-26,11.865,11.865,11.785,11.84,688.0
2022-07-27,11.86,11.865,11.775,11.865,1215.0
2022-07-28,12.065,12.085,12.065,12.085,1254.0
2022-07-29,12.23,12.295,12.23,12.295,1305.0
2022-08-01,12.265,12.265,12.24,12.24,4000.0
2022-08-02,12.25,12.25,12.11,12.11,3968.0
2022-08-03,12.205,12.24,12.075,12.24,53.0
2022-08-04,12.24,12.24,12.24,12.24,0.0
2022-08-05,12.52,12.54,12.51,12.54,1819.0
2022-08-08,12.61,12.61,12.465,12.53,5066.0
2022-08-09,12.685,12.71,12.685,12.71,87.0
2022-08-10,12.62,12.655,12.575,12.575,96.0
2022-08-11,12.795,12.795,12.775,12.795,9656.0
2022-08-12,12.755,12.755,12.675,12.675,6800.0
2022-08-15,12.8,12.81,12.775,12.785,985.0
2022-08-16,12.8,12.81,12.75,12.8,798.0
2022-08-17,12.63,12.71,12.63,12.71,5917.0
2022-08-18,12.775,12.775,12.565,12.775,181.0
2022-08-19,12.61,12.61,12.575,12.585,6707.0
2022-08-22,12.555,12.555,12.355,12.42,2242.0
2022-08-23,12.365,12.365,12.285,12.285,5215.0
2022-08-24,12.35,12.35,12.32,12.33,982.0
2022-08-25,12.395,12.395,12.395,12.395,5.0
2022-08-26,12.465,12.465,12.43,12.465,8423.0
2022-08-29,12.285,12.285,12.06,12.085,8441.0
2022-08-30,12.15,12.185,12.085,12.085,1497.0
2022-08-31,12.16,12.33,12.15,12.175,5940.0
2022-09-01,12.285,12.285,12.15,12.15,2401.0
2022-09-02,12.075,12.075,11.94,11.94,537.0
2022-09-05,12.005,12.005,12.005,12.005,3.0
2022-09-06,12.04,12.04,12.04,12.04,131.0
2022-09-07,11.865,11.865,11.865,11.865,45.0
2022-09-08,12.04,12.185,12.04,12.185,9409.0
2022-09-09,12.205,12.31,12.205,12.275,7921.0
2022-09-12,12.375,12.43,12.365,12.375,8385.0
2022-09-13,12.495,12.495,12.495,12.495,1.0
2022-09-14,12.365,12.365,12.05,12.165,9739.0
2022-09-15,12.275,12.275,12.165,12.25,11173.0
2022-09-16,12.075,12.075,11.885,11.885,4002.0
2022-09-19,11.965,11.965,11.83,11.865,995.0
2022-09-20,11.91,11.965,11.91,11.965,5403.0
2022-09-21,11.85,11.85,11.76,11.775,413.0
2022-09-23,11.42,11.44,11.375,11.415,1019.0
2022-09-26,11.295,11.295,11.085,11.085,499.0
2022-09-27,11.15,11.17,11.025,11.075,3396.0
2022-09-28,11.025,11.025,10.94,10.94,3454.0
2022-09-29,10.94,10.94,10.94,10.94,0.0
2022-09-30,11.05,11.075,11.025,11.06,831.0
2022-10-03,10.975,10.975,10.885,10.885,109.0
2022-10-04,10.885,10.885,10.885,10.885,0.0
2022-10-05,11.515,11.695,11.515,11.665,423.0
2022-10-06,11.715,11.72,11.695,11.72,319.0
2022-10-07,11.695,11.695,11.565,11.605,3500.0
2022-10-10,11.52,11.52,11.33,11.42,847.0
2022-10-11,11.35,11.35,11.24,11.24,3203.0
2022-10-12,11.195,11.26,11.195,11.26,1857.0
2022-10-13,11.175,11.26,11.175,11.26,15.0
2022-10-14,11.295,11.315,11.295,11.315,2.0
2022-10-17,11.295,11.295,11.17,11.26,213.0
2022-10-18,11.385,11.415,11.26,11.26,1239.0
2022-10-19,11.585,11.585,11.53,11.56,3843.0
2022-10-20,11.55,11.55,11.295,11.305,2174.0
2022-10-21,11.32,11.35,11.295,11.315,2204.0
2022-10-24,11.585,11.585,11.315,11.315,1600.0
2022-10-25,11.585,11.595,11.565,11.595,3506.0
2022-10-26,11.685,11.685,11.65,11.685,185.0
2022-10-27,11.72,11.785,11.72,11.785,311.0
2022-10-28,11.685,11.74,11.575,11.575,826.0
2022-10-31,11.75,11.75,11.575,11.575,1098.0
2022-11-01,11.875,11.95,11.875,11.95,9016.0
2022-11-02,12.04,12.04,12.04,12.04,3.0
2022-11-03,11.665,11.775,11.665,11.775,1578.0
2022-11-04,11.815,11.815,11.785,11.785,2.0
2022-11-07,11.875,11.875,11.85,11.85,506.0
2022-11-08,11.83,11.83,11.785,11.785,4924.0
2022-11-09,11.905,11.905,11.885,11.905,3925.0
2022-11-10,11.905,11.905,11.875,11.875,12.0
2022-11-11,12.205,12.205,11.875,11.875,1071.0
2022-11-14,12.34,12.34,12.265,12.275,449.0
2022-11-15,12.165,12.275,12.165,12.275,400.0
2022-11-16,12.195,12.21,12.195,12.195,7.0
2022-11-17,12.14,12.195,12.14,12.195,176.0
2022-11-18,12.165,12.165,12.165,12.165,4.0
2022-11-21,12.24,12.24,12.15,12.15,2.0
2022-11-22,12.16,12.16,12.16,12.16,243.0
2022-11-23,12.21,12.21,12.21,12.21,1.0
2022-11-24,12.265,12.265,12.11,12.11,2806.0
2022-11-25,12.265,12.265,12.265,12.265,3752.0
2022-11-28,12.31,12.31,12.195,12.195,99.0
2022-11-29,12.105,12.16,12.105,12.16,893.0
2022-11-30,12.185,12.25,12.15,12.25,55.0
2022-12-01,12.455,12.455,12.42,12.42,302.0
2022-12-02,12.51,12.51,12.41,12.465,3591.0
2022-12-05,12.485,12.485,12.43,12.465,2367.0
2022-12-06,12.41,12.41,12.32,12.32,103.0
2022-12-07,12.21,12.21,12.13,12.13,2869.0
2022-12-08,12.185,12.185,12.065,12.065,3.0
2022-12-09,12.16,12.16,12.065,12.11,3768.0
2022-12-12,12.13,12.13,11.965,11.965,301.0
2022-12-13,11.965,11.965,11.965,11.965,0.0
2022-12-14,12.16,12.205,12.16,12.205,359.0
2022-12-15,12.22,12.22,12.13,12.13,2905.0
2022-12-16,12.105,12.105,11.94,12.065,8963.0
2022-12-19,12.06,12.06,12.005,12.03,18.0
2022-12-20,11.865,11.865,11.83,11.85,1722.0
2022-12-21,11.85,11.91,11.83,11.91,1842.0
2022-12-22,12.005,12.02,12.005,12.02,40.0
2022-12-23,11.995,11.995,11.85,11.85,202.0
2022-12-28,11.93,11.93,11.85,11.85,771.0
2022-12-29,11.825,11.84,11.77,11.77,69.0
2022-12-30,11.77,11.77,11.77,11.77,0.0
2023-01-03,11.86,11.86,11.86,11.86,6.0
2023-01-04,11.97,12.045,11.97,12.045,180.0
2023-01-05,12.23,12.23,12.2,12.23,1669.0
2023-01-06,12.26,12.285,12.21,12.285,3.0
2023-01-09,12.46,12.46,12.285,12.285,494.0
2023-01-10,12.38,12.38,12.285,12.285,2054.0
2023-01-11,12.48,12.48,12.285,12.285,1250.0
2023-01-12,12.565,12.59,12.545,12.555,3042.0
2023-01-13,12.635,12.69,12.635,12.635,934.0
2023-01-16,12.755,12.795,12.74,12.765,5098.0
2023-01-17,12.73,12.73,12.69,12.69,9518.0
2023-01-18,12.685,12.755,12.685,12.755,2.0
2023-01-19,12.72,12.72,12.665,12.665,4208.0
2023-01-20,12.72,12.72,12.665,12.665,1811.0
2023-01-23,12.75,12.785,12.73,12.765,1875.0
2023-01-24,12.85,12.87,12.82,12.86,5274.0
2023-01-25,12.875,12.925,12.86,12.87,2421.0
2023-01-27,12.915,12.915,12.81,12.81,6058.0
2023-01-30,12.83,12.875,12.83,12.875,43.0
2023-01-31,12.72,12.72,12.71,12.71,594.0
2023-02-01,12.75,12.785,12.75,12.75,21767.0
2023-02-02,12.85,12.85,12.81,12.82,4816.0
2023-02-03,12.85,12.895,12.84,12.885,11324.0
2023-02-06,12.85,12.85,12.72,12.72,911.0
2023-02-07,12.685,12.685,12.59,12.6,3724.0
2023-02-08,12.655,12.655,12.62,12.62,4609.0
2023-02-09,12.565,12.565,12.505,12.505,2253.0
2023-02-10,12.415,12.415,12.36,12.405,18597.0
2023-02-13,12.385,12.385,12.265,12.285,300.0
2023-02-14,12.37,12.37,12.285,12.285,2139.0
2023-02-15,12.38,12.38,12.32,12.38,3369.0
2023-02-16,12.415,12.505,12.415,12.505,112.0
2023-02-17,12.36,12.38,12.33,12.36,3524.0
2023-02-20,12.385,12.385,12.23,12.24,1874.0
2023-02-21,12.23,12.315,12.23,12.315,1298.0
2023-02-22,12.315,12.315,12.315,12.315,0.0
2023-02-23,12.285,12.285,12.21,12.24,7995.0
2023-02-24,12.315,12.315,12.265,12.275,16.0
2023-02-27,12.25,12.25,12.065,12.065,5140.0
2023-02-28,12.145,12.21,12.145,12.21,37.0
2023-03-01,12.25,12.26,12.165,12.165,40.0
2023-03-02,12.25,12.25,12.24,12.24,3.0
2023-03-03,12.265,12.265,12.23,12.25,4.0
2023-03-06,12.265,12.36,12.265,12.35,20705.0
2023-03-07,12.395,12.395,12.305,12.36,3751.0
2023-03-08,12.22,12.26,12.2,12.24,835.0
2023-03-09,12.32,12.34,12.32,12.34,4.0
2023-03-10,12.26,12.26,12.055,12.1,1731.0
2023-03-13,12.075,12.075,11.945,11.945,23.0
2023-03-14,11.97,11.97,11.73,11.77,338.0
2023-03-15,11.85,11.86,11.83,11.86,4142.0
2023-03-16,11.89,11.89,11.63,11.665,8389.0
2023-03-17,11.72,11.75,11.685,11.75,21767.0
2023-03-20,11.76,11.76,11.675,11.675,4719.0
2023-03-21,11.695,11.705,11.65,11.685,3331.0
2023-03-22,11.73,11.73,11.71,11.73,24.0
2023-03-23,11.73,11.73,11.72,11.72,96.0
2023-03-24,11.62,11.62,11.52,11.62,3622.0
2023-03-27,11.65,11.675,11.63,11.63,7277.0
2023-03-28,11.675,11.87,11.675,11.87,853.0
2023-03-29,11.895,11.905,11.86,11.89,185.0
2023-03-30,11.89,11.89,11.89,11.89,0.0
2023-03-31,12.14,12.14,12.09,12.1,12038.0
2023-04-03,12.305,12.305,12.21,12.21,506.0
2023-04-04,12.23,12.25,12.22,12.25,1383.0
2023-04-05,12.285,12.33,12.265,12.275,26145.0
2023-04-06,12.26,12.265,12.21,12.26,15932.0
2023-04-11,12.22,12.385,12.22,12.385,4810.0
2023-04-12,12.445,12.445,12.395,12.415,5466.0
2023-04-13,12.45,12.48,12.45,12.45,4313.0
2023-04-14,12.57,12.57,12.505,12.57,9140.0
2023-04-17,12.6,12.6,12.49,12.49,1081.0
2023-04-18,12.505,12.505,12.445,12.47,7631.0
2023-04-19,12.505,12.505,12.45,12.46,1133.0
2023-04-20,12.525,12.525,12.45,12.45,2780.0
2023-04-21,12.45,12.45,12.435,12.435,373.0
2023-04-24,12.405,12.405,12.405,12.405,5.0
2023-04-26,12.445,12.445,12.36,12.405,2988.0
2023-04-27,12.445,12.445,12.37,12.38,77.0
2023-04-28,12.48,12.48,12.415,12.445,746.0
2023-05-01,12.49,12.49,12.46,12.46,742.0
2023-05-02,12.5,12.535,12.385,12.385,7901.0
2023-05-03,12.35,12.35,12.305,12.305,486.0
2023-05-04,12.38,12.38,12.305,12.305,7773.0
2023-05-05,12.415,12.415,12.305,12.305,739.0
2023-05-08,12.48,12.57,12.48,12.57,1211.0
2023-05-09,12.6,12.6,12.445,12.6,1138.0
2023-05-10,12.49,12.6,12.49,12.6,1845.0
2023-05-11,12.565,12.565,12.49,12.505,4708.0
2023-05-12,12.59,12.59,12.49,12.49,1574.0
2023-05-15,12.59,12.59,12.445,12.48,5323.0
2023-05-16,12.505,12.505,12.435,12.435,6781.0
2023-05-17,12.295,12.33,12.275,12.315,6316.0
2023-05-18,12.38,12.38,12.34,12.35,3910.0
2023-05-19,12.395,12.425,12.395,12.395,902.0
2023-05-22,12.435,12.435,12.295,12.34,7197.0
2023-05-23,12.38,12.38,12.32,12.32,806.0
2023-05-24,12.25,12.25,12.155,12.155,21813.0
2023-05-25,12.065,12.065,12.045,12.045,3613.0
2023-05-26,12.045,12.045,12.015,12.045,2821.0
2023-05-29,12.045,12.045,12.045,12.045,0.0
2023-05-30,12.09,12.11,12.09,12.1,6141.0
2023-05-31,11.99,12.015,11.99,12.01,442.0
2023-06-01,11.99,12.065,11.99,12.055,1708.0
2023-06-02,12.185,12.185,12.14,12.14,2.0
2023-06-05,12.25,12.25,12.25,12.25,998.0
2023-06-06,12.175,12.175,12.175,12.175,848.0
2023-06-07,12.165,12.165,12.1,12.13,7873.0
2023-06-08,12.155,12.155,12.015,12.015,1941.0
2023-06-09,12.045,12.045,12.015,12.035,9668.0
2023-06-13,12.09,12.09,12.015,12.015,35077.0
2023-06-14,12.09,12.1,12.035,12.035,10591.0
2023-06-15,12.065,12.065,12.025,12.025,319.0
2023-06-16,12.11,12.23,12.09,12.155,8116.0
2023-06-19,12.185,12.195,12.155,12.155,228.0
2023-06-20,12.145,12.26,12.145,12.22,1812.0
2023-06-21,12.32,12.32,12.25,12.275,71.0
2023-06-22,12.175,12.175,12.075,12.075,2624.0
2023-06-23,12.015,12.015,11.805,11.805,16.0
2023-06-26,11.795,11.795,11.73,11.75,606.0
2023-06-27,11.805,11.815,11.76,11.76,10516.0
2023-06-28,11.83,11.945,11.83,11.945,4478.0
2023-06-29,11.93,12.09,11.93,12.03,9526.0
2023-06-30,12.06,12.06,12.06,12.06,4.0
2023-07-03,12.175,12.185,12.175,12.175,5188.0
2023-07-04,12.24,12.295,12.23,12.295,4763.0
2023-07-05,12.26,12.285,12.26,12.275,1060.0
2023-07-06,12.125,12.175,12.115,12.115,10297.0
2023-07-07,12.06,12.06,11.9,11.965,15341.0
2023-07-10,11.985,12.025,11.94,11.95,22849.0
2023-07-11,12.09,12.09,11.95,11.95,40.0
2023-07-12,12.19,12.2,12.185,12.185,3.0
2023-07-13,12.37,12.41,12.37,12.41,1076.0
2023-07-14,12.475,12.54,12.465,12.54,4411.0
2023-07-17,12.465,12.51,12.455,12.51,756.0
2023-07-18,12.5,12.5,12.445,12.445,1558.0
2023-07-19,12.475,12.56,12.475,12.56,7071.0
2023-07-20,12.54,12.56,12.54,12.54,70.0
2023-07-21,12.54,12.54,12.39,12.42,821.0
2023-07-24,12.425,12.445,12.4,12.42,3301.0
2023-07-25,12.42,12.42,12.35,12.35,1597.0
2023-07-26,12.35,12.495,12.35,12.495,1668.0
2023-07-27,12.495,12.635,12.495,12.635,2097.0
2023-07-28,12.425,12.455,12.41,12.455,4.0
2023-07-31,12.5,12.57,12.5,12.5,575.0
2023-08-01,12.495,12.595,12.495,12.585,4816.0
2023-08-02,12.475,12.475,12.455,12.455,2.0
2023-08-03,12.26,12.26,12.24,12.24,2437.0
2023-08-04,12.285,12.305,12.23,12.26,482.0
2023-08-07,12.265,12.37,12.265,12.37,1181.0
2023-08-08,12.37,12.37,12.37,12.37,0.0
2023-08-09,12.24,12.265,12.22,12.24,11899.0
2023-08-10,12.22,12.315,12.22,12.295,2952.0
2023-08-11,12.435,12.445,12.4,12.4,5468.0
2023-08-14,12.38,12.4,12.34,12.34,5523.0
2023-08-15,12.4,12.41,12.4,12.41,47.0
2023-08-16,12.25,12.275,12.21,12.24,4359.0
2023-08-17,12.2,12.2,12.1,12.135,2073.0
2023-08-18,12.145,12.185,12.11,12.115,15664.0
2023-08-21,12.135,12.185,12.135,12.185,420.0
2023-08-22,12.23,12.24,12.19,12.19,66.0
2023-08-23,12.23,12.305,12.23,12.295,2015.0
2023-08-24,12.315,12.315,12.315,12.315,5169.0
2023-08-25,12.26,12.26,12.1,12.115,21530.0
2023-08-28,12.145,12.155,12.125,12.155,55.0
2023-08-29,12.155,12.155,12.155,12.155,0.0
2023-08-30,12.2,12.2,12.2,12.2,1.0
2023-08-31,12.34,12.34,12.295,12.335,5033.0
2023-09-01,12.325,12.34,12.295,12.315,8295.0
2023-09-04,12.39,12.425,12.38,12.425,23056.0
2023-09-05,12.315,12.315,12.265,12.285,1539.0
2023-09-06,12.25,12.495,12.2,12.495,9994.0
2023-09-07,12.165,12.175,12.1,12.1,2003.0
2023-09-08,12.1,12.1,12.07,12.1,2500.0
2023-09-11,12.025,12.05,11.975,12.03,479.0
2023-09-12,12.05,12.05,12.04,12.05,3111.0
2023-09-13,12.04,12.04,11.985,11.985,125.0
2023-09-14,12.015,12.04,12.015,12.04,18.0
2023-09-15,12.21,12.24,12.185,12.24,4055.0
2023-09-18,12.165,12.175,12.07,12.1,857.0
2023-09-19,12.04,12.06,12.03,12.06,991.0
2023-09-20,11.985,11.995,11.965,11.965,3664.0
2023-09-21,11.955,11.955,11.875,11.875,7668.0
2023-09-22,11.815,11.845,11.715,11.835,52.0
2023-09-25,11.865,11.89,11.865,11.89,177.0
2023-09-26,11.89,11.89,11.865,11.865,127.0
2023-09-27,11.805,11.835,11.8,11.805,16945.0
2023-09-28,11.805,11.805,11.805,11.805,0.0
2023-09-29,11.835,11.865,11.835,11.865,980.0
2023-10-02,11.805,11.835,11.805,11.835,2.0
2023-10-03,11.61,11.61,11.57,11.57,3270.0
2023-10-04,11.48,11.48,11.43,11.46,643.0
2023-10-05,11.515,11.525,11.495,11.525,1181.0
2023-10-06,11.555,11.555,11.505,11.525,1669.0
2023-10-09,11.63,11.63,11.535,11.535,368.0
2023-10-10,11.74,11.76,11.74,11.76,18.0
2023-10-11,11.77,11.8,11.77,11.79,8238.0
2023-10-12,11.805,11.855,11.79,11.79,13453.0
2023-10-13,11.79,11.8,11.76,11.8,2910.0
2023-10-16,11.805,11.805,11.63,11.63,4822.0
2023-10-17,11.705,11.73,11.705,11.73,31.0
2023-10-18,11.645,11.645,11.555,11.63,1759.0
2023-10-19,11.495,11.58,11.495,11.57,1041.0
2023-10-20,11.57,11.57,11.57,11.57,0.0
2023-10-23,11.405,11.405,11.405,11.405,521.0
2023-10-24,11.405,11.45,11.405,11.45,2387.0
2023-10-25,11.42,11.46,11.365,11.385,14064.0
2023-10-26,11.27,11.27,11.215,11.235,2891.0
2023-10-27,11.235,11.235,11.235,11.235,0.0
2023-10-30,11.255,11.255,11.17,11.17,76.0
2023-10-31,11.195,11.195,11.17,11.185,27571.0
2023-11-01,11.29,11.29,11.185,11.185,3981.0
2023-11-02,11.405,11.495,11.405,11.46,3353.0
2023-11-03,11.46,11.46,11.46,11.46,0.0
2023-11-06,11.72,11.72,11.46,11.46,838.0
2023-11-07,11.655,11.695,11.655,11.695,3661.0
2023-11-08,11.75,11.75,11.74,11.74,5357.0
2023-11-09,11.72,11.75,11.72,11.73,42.0
2023-11-10,11.705,11.705,11.675,11.675,4.0
2023-11-13,11.695,11.695,11.64,11.64,2096.0
2023-11-14,11.77,11.77,11.64,11.64,2536.0
2023-11-15,12.005,12.005,11.965,11.965,2318.0
2023-11-16,11.855,11.855,11.855,11.855,800.0
2023-11-17,11.875,11.875,11.835,11.835,534.0
2023-11-20,11.855,11.855,11.805,11.805,4980.0
2023-11-21,11.855,11.88,11.805,11.88,719.0
2023-11-22,11.91,11.91,11.76,11.8,1160.0
2023-11-23,11.77,11.77,11.73,11.77,1602.0
2023-11-24,11.78,11.78,11.78,11.78,1.0
2023-11-27,11.77,11.77,11.77,11.77,222.0
2023-11-28,11.78,11.805,11.78,11.805,7222.0
2023-11-29,11.78,11.865,11.78,11.78,2010.0
2023-11-30,11.89,11.89,11.875,11.875,108.0
2023-12-01,11.975,11.975,11.93,11.95,1784.0
2023-12-04,12.11,12.125,12.09,12.09,1385.0
2023-12-05,11.93,11.93,11.9,11.9,460.0
2023-12-06,11.875,12.07,11.875,12.07,2845.0
2023-12-07,12.1,12.1,12.06,12.06,2727.0
2023-12-08,12.125,12.125,12.08,12.08,1328.0
2023-12-11,12.165,12.165,12.08,12.08,1973.0
2023-12-12,12.03,12.115,12.03,12.09,539.0
2023-12-13,12.09,12.115,12.09,12.09,2053.0
2023-12-14,12.24,12.425,12.23,12.425,4699.0
2023-12-15,12.475,12.54,12.425,12.425,945.0
2023-12-18,12.55,12.55,12.5,12.55,5245.0
2023-12-19,12.57,12.65,12.57,12.65,537.0
2023-12-20,12.775,12.775,12.65,12.73,4607.0
2023-12-21,12.585,12.615,12.585,12.595,5588.0
2023-12-22,12.68,12.68,12.625,12.645,589.0
2023-12-27,12.765,12.785,12.755,12.785,791.0
2023-12-28,12.895,12.895,12.865,12.875,37.0
2023-12-29,12.915,12.915,12.855,12.855,2.0
2024-01-02,12.855,12.895,12.845,12.865,2539.0
2024-01-03,12.675,12.705,12.635,12.635,787.0
2024-01-04,12.55,12.6,12.55,12.6,2.0
2024-01-05,12.6,12.6,12.54,12.54,2.0
2024-01-08,12.53,12.53,12.42,12.42,2.0
2024-01-09,12.635,12.645,12.6,12.6,15769.0
2024-01-10,12.62,12.62,12.6,12.6,4.0
2024-01-11,12.675,12.675,12.665,12.665,12872.0
2024-01-12,12.715,12.715,12.63,12.695,220.0
2024-01-15,12.74,12.77,12.715,12.715,7937.0
2024-01-16,12.725,12.725,12.56,12.56,27054.0
2024-01-17,12.58,12.6,12.54,12.57,5.0
2024-01-18,12.635,12.635,12.475,12.475,518.0
2024-01-19,12.62,12.62,12.56,12.56,12891.0
2024-01-22,12.655,12.655,12.61,12.61,2451.0
2024-01-23,12.61,12.675,12.61,12.665,6556.0
2024-01-24,12.62,12.685,12.62,12.675,455.0
2024-01-25,12.695,12.705,12.685,12.705,734.0
2024-01-29,12.74,12.75,12.74,12.74,7528.0
2024-01-30,12.865,12.885,12.84,12.84,1419.0
2024-01-31,12.935,12.97,12.875,12.96,8386.0
2024-02-01,12.98,12.98,12.78,12.81,1814.0
2024-02-02,12.97,13.04,12.97,13.04,5548.0
2024-02-05,13.03,13.03,12.885,12.885,10711.0
2024-02-06,12.84,12.845,12.81,12.845,685.0
2024-02-07,12.845,12.845,12.845,12.845,0.0
2024-02-08,13.02,13.055,13.01,13.03,2823.0
2024-02-09,13.075,13.075,12.99,12.99,713.0
2024-02-12,12.96,13.05,12.96,13.03,5251.0
2024-02-13,13.055,13.055,13.03,13.04,4348.0
2024-02-14,12.81,12.875,12.81,12.865,785.0
2024-02-15,12.935,12.935,12.865,12.865,147.0
2024-02-16,13.04,13.04,12.98,12.98,836.0
2024-02-19,12.945,12.99,12.915,12.925,2318.0
2024-02-20,12.98,12.98,12.98,12.98,111.0
2024-02-21,12.935,12.935,12.865,12.865,862.0
2024-02-22,12.845,12.925,12.845,12.875,1416.0
2024-02-23,12.97,12.97,12.915,12.925,3399.0
2024-02-26,12.925,13.02,12.925,12.97,10930.0
2024-02-27,13.05,13.05,12.97,12.97,37.0
2024-02-28,12.97,13.04,12.935,13.04,5355.0
2024-02-29,13.055,13.16,13.055,13.16,12167.0
2024-03-01,13.26,13.265,13.24,13.24,2002.0
2024-03-04,13.37,13.39,13.275,13.275,12123.0
2024-03-05,13.295,13.325,13.295,13.325,602.0
2024-03-06,13.325,13.325,13.26,13.285,235.0
2024-03-07,13.38,13.44,13.38,13.4,5051.0
2024-03-08,13.4,13.4,13.4,13.4,0.0
2024-03-11,13.475,13.475,13.38,13.38,724.0
2024-03-12,13.45,13.495,13.45,13.47,64.0
2024-03-13,13.45,13.505,13.45,13.495,115.0
2024-03-14,13.475,13.495,13.475,13.495,388.0
2024-03-15,13.475,13.475,13.315,13.4,2409.0
2024-03-18,13.365,13.41,13.345,13.38,11991.0
2024-03-19,13.43,13.43,13.4,13.42,1465.0
2024-03-20,13.475,13.475,13.42,13.42,2.0
2024-03-21,13.61,13.705,13.61,13.705,591.0
2024-03-22,13.63,13.63,13.535,13.565,3160.0
2024-03-25,13.61,13.61,13.59,13.59,435.0
2024-03-26,13.59,13.62,13.565,13.565,710.0
2024-03-27,13.58,13.61,13.565,13.59,3904.0
2024-03-28,13.66,13.83,13.66,13.66,5122.0
2024-04-02,13.84,13.84,13.8,13.8,4510.0
2024-04-03,13.61,13.63,13.6,13.63,1466.0
2024-04-04,13.745,13.755,13.745,13.755,1066.0
2024-04-05,13.58,13.61,13.58,13.61,1123.0
2024-04-08,13.685,13.685,13.66,13.66,187.0
2024-04-09,13.68,13.68,13.66,13.66,993.0
2024-04-10,13.755,13.765,13.695,13.705,957.0
2024-04-11,13.61,13.705,13.61,13.705,500.0
2024-04-12,13.705,13.705,13.705,13.705,0.0
2024-04-15,13.515,13.525,13.495,13.525,566.0
2024-04-16,13.535,13.535,13.2,13.21,5715.0
2024-04-17,13.315,13.315,13.21,13.21,720.0
2024-04-18,13.39,13.39,13.325,13.325,6959.0
2024-04-19,13.22,13.22,13.18,13.18,97.0
2024-04-22,13.345,13.345,13.305,13.325,248.0
2024-04-23,13.335,13.355,13.335,13.355,323.0
2024-04-24,13.4,13.4,13.315,13.315,4721.0
2024-04-26,13.325,13.325,13.325,13.325,1447.0
2024-04-29,13.345,13.4,13.335,13.4,2103.0
2024-04-30,13.42,13.44,13.395,13.395,2307.0
2024-05-01,13.18,13.22,13.18,13.22,11.0
2024-05-02,13.25,13.25,13.25,13.25,5.0
2024-05-03,13.305,13.305,13.285,13.285,2179.0
2024-05-06,13.265,13.365,13.265,13.325,160.0
2024-05-07,13.46,13.535,13.44,13.44,1691.0
2024-05-08,13.555,13.6,13.545,13.545,1296.0
2024-05-09,13.43,13.43,13.41,13.41,1327.0
2024-05-10,13.47,13.535,13.47,13.535,4109.0
2024-05-13,13.485,13.485,13.44,13.46,44.0
2024-05-14,13.535,13.535,13.47,13.47,4.0
2024-05-15,13.515,13.515,13.475,13.475,1833.0
2024-05-16,13.6,13.66,13.6,13.62,1605.0
2024-05-17,13.62,13.62,13.62,13.62,0.0
2024-05-20,13.575,13.64,13.575,13.59,534.0
2024-05-21,13.67,13.67,13.63,13.64,5045.0
2024-05-22,13.65,13.715,13.64,13.67,687.0
2024-05-23,13.495,13.67,13.495,13.67,50.0
2024-05-24,13.315,13.355,13.315,13.355,212.0
2024-05-27,13.45,13.475,13.45,13.475,6.0
2024-05-28,13.44,13.44,13.4,13.415,5361.0
2024-05-29,13.295,13.305,13.275,13.275,1134.0
2024-05-30,13.2,13.2,13.155,13.155,237.0
2024-05-31,13.315,13.345,13.305,13.345,145.0
2024-06-03,13.46,13.47,13.39,13.39,1104.0
2024-06-04,13.295,13.295,13.295,13.295,14.0
2024-06-05,13.295,13.295,13.26,13.265,1425.0
2024-06-06,13.37,13.39,13.365,13.365,5.0
2024-06-07,13.38,13.39,13.38,13.39,2188.0
2024-06-11,13.38,13.38,13.125,13.125,8861.0
2024-06-12,13.125,13.125,13.055,13.055,122.0
2024-06-13,13.145,13.16,13.145,13.16,709.0
2024-06-14,13.075,13.085,13.075,13.075,12560.0
2024-06-17,13.085,13.085,13.055,13.055,5104.0
2024-06-18,13.105,13.115,13.105,13.115,3163.0
2024-06-19,13.145,13.155,13.135,13.135,735.0
2024-06-20,13.135,13.135,13.135,13.135,4.0
2024-06-21,13.26,13.275,13.26,13.275,122.0
2024-06-24,13.25,13.25,13.17,13.17,19977.0
2024-06-25,13.24,13.24,13.24,13.24,200.0
2024-06-26,13.315,13.315,13.155,13.155,359.0
2024-06-27,13.085,13.21,13.085,13.21,410.0
2024-06-28,13.305,13.305,13.305,13.305,364.0
2024-07-01,13.2,13.2,13.15,13.15,2236.0
2024-07-02,13.105,13.105,13.095,13.095,703.0
2024-07-03,13.2,13.22,13.19,13.19,1294.0
2024-07-04,13.305,13.305,13.285,13.285,1822.0
2024-07-05,13.285,13.285,13.285,13.285,0.0
2024-07-08,13.345,13.345,13.285,13.285,4.0
2024-07-09,13.325,13.345,13.325,13.345,1555.0
2024-07-10,13.295,13.295,13.25,13.295,8401.0
2024-07-11,13.385,13.385,13.385,13.385,1650.0
2024-07-12,13.595,13.675,13.595,13.635,69.0
2024-07-15,13.685,13.705,13.685,13.695,220.0
2024-07-16,13.695,13.695,13.605,13.635,1765.0
2024-07-17,13.78,13.78,13.76,13.77,2324.0
2024-07-18,13.82,13.82,13.665,13.665,4986.0
2024-07-19,13.51,13.665,13.51,13.665,50.0
2024-07-22,13.47,13.47,13.435,13.45,7099.0
2024-07-23,13.53,13.56,13.53,13.53,3567.0
2024-07-24,13.55,13.615,13.55,13.56,4804.0
2024-07-25,13.415,13.415,13.355,13.365,10765.0
2024-07-26,13.405,13.435,13.405,13.425,1969.0
2024-07-29,13.405,13.48,13.405,13.46,736.0
2024-07-30,13.405,13.405,13.345,13.375,300.0
2024-07-31,13.49,13.675,13.49,13.675,9266.0
2024-08-01,13.78,13.78,13.75,13.76,2049.0
2024-08-02,13.665,13.665,13.46,13.49,33931.0
2024-08-05,13.395,13.395,12.985,12.985,929.0
2024-08-06,12.85,12.93,12.85,12.87,2004.0
2024-08-07,12.87,12.96,12.87,12.96,9097.0
2024-08-08,12.85,12.85,12.84,12.84,1245.0
2024-08-09,13.015,13.045,13.005,13.005,288.0
2024-08-12,13.005,13.005,13.005,13.005,0.0
2024-08-13,13.005,13.005,13.005,13.005,0.0
2024-08-14,13.005,13.005,13.005,13.005,0.0
2024-08-15,13.28,13.295,13.28,13.295,1554.0
2024-08-16,13.45,13.47,13.435,13.435,5250.0
2024-08-19,13.5,13.53,13.49,13.5,34183.0
2024-08-20,13.58,13.58,13.46,13.46,2137.0
2024-08-21,13.5,13.52,13.5,13.52,2.0
2024-08-22,13.645,13.645,13.54,13.54,1785.0
2024-08-23,13.46,13.46,13.45,13.45,1161.0
2024-08-26,13.57,13.605,13.54,13.54,4782.0
2024-08-27,13.44,13.45,13.415,13.415,46885.0
2024-08-28,13.355,13.395,13.355,13.365,892.0
2024-08-29,13.26,13.26,13.22,13.22,2364.0
2024-08-30,13.365,13.365,13.22,13.22,73.0
2024-09-02,13.345,13.345,13.23,13.325,2032.0
2024-09-03,13.385,13.385,13.295,13.315,512.0
2024-09-04,13.005,13.005,12.94,12.95,36617.0
2024-09-05,12.985,13.035,12.985,12.985,223.0
2024-09-06,12.985,12.995,12.96,12.96,2442.0
2024-09-09,12.815,12.89,12.815,12.89,4.0
2024-09-10,12.94,12.97,12.94,12.97,4.0
2024-09-11,13.015,13.055,12.975,12.975,6676.0
2024-09-12,13.005,13.005,13.005,13.005,5.0
2024-09-13,13.375,13.405,13.375,13.395,5161.0
2024-09-16,13.46,13.46,13.355,13.355,1149.0
2024-09-17,13.435,13.435,13.385,13.415,10903.0
2024-09-18,13.435,13.45,13.395,13.395,431.0
2024-09-19,13.27,13.57,13.27,13.54,9352.0
2024-09-20,13.695,13.695,13.625,13.625,2937.0
2024-09-23,13.635,13.635,13.58,13.59,4272.0
2024-09-24,13.665,13.675,13.645,13.675,674.0
2024-09-25,13.76,13.78,13.705,13.725,138.0
2024-09-26,13.86,13.975,13.83,13.975,1497.0
2024-09-27,13.985,13.985,13.955,13.975,2361.0
2024-09-30,14.05,14.06,13.995,13.995,1058.0
2024-10-01,13.985,14.025,13.955,14.015,1156.0
2024-10-02,14.06,14.06,13.965,13.965,204.0
2024-10-03,13.935,13.955,13.9,13.945,4680.0
2024-10-04,13.84,13.88,13.84,13.86,71.0
2024-10-07,13.965,13.965,13.965,13.965,3.0
2024-10-08,14.07,14.09,13.965,13.965,861.0
2024-10-09,14.005,14.06,13.995,13.995,2816.0
2024-10-10,14.08,14.2,14.08,14.2,1272.0
2024-10-11,14.235,14.245,14.205,14.205,1025.0
2024-10-14,14.19,14.19,14.16,14.18,1354.0
2024-10-15,14.285,14.36,14.285,14.36,15.0
2024-10-16,14.37,14.37,14.275,14.275,1888.0
2024-10-17,14.43,14.45,14.345,14.38,4023.0
2024-10-18,14.48,14.48,14.285,14.295,1764.0
2024-10-21,14.39,14.42,14.36,14.42,742.0
2024-10-22,14.42,14.42,14.245,14.265,1933.0
2024-10-23,14.265,14.285,14.245,14.275,1453.0
2024-10-24,14.205,14.225,14.15,14.15,12.0
2024-10-25,14.255,14.255,14.19,14.19,2.0
2024-10-28,14.19,14.2,14.16,14.16,3126.0
2024-10-29,14.2,14.225,14.2,14.215,163.0
2024-10-30,14.19,14.205,14.1,14.1,2811.0
2024-10-31,14.11,14.13,14.11,14.13,1046.0
2024-11-01,14.08,14.08,13.935,14.05,2645.0
2024-11-04,14.05,14.05,14.025,14.045,5.0
2024-11-05,13.965,13.995,13.965,13.975,6.0
2024-11-06,14.05,14.11,14.05,14.08,222.0
2024-11-07,14.11,14.11,13.965,13.965,4.0
2024-11-08,14.08,14.215,14.08,14.18,3806.0
2024-11-11,14.11,14.205,14.11,14.12,2878.0
2024-11-12,14.12,14.13,14.025,14.13,8413.0
2024-11-13,14.015,14.015,13.945,13.945,2.0
2024-11-14,13.945,13.965,13.905,13.925,2995.0
2024-11-15,14.015,14.015,13.965,13.965,2545.0
2024-11-18,14.005,14.025,13.915,14.005,13575.0
2024-11-19,14.025,14.19,14.025,14.14,4960.0
2024-11-20,14.035,14.035,13.965,13.965,478.0
2024-11-21,14.1,14.1,13.915,13.915,132.0
2024-11-22,14.015,14.1,14.015,14.08,185.0
2024-11-25,14.16,14.16,14.12,14.12,2.0
2024-11-26,14.2,14.2,14.1,14.15,25693.0
2024-11-27,14.14,14.245,14.14,14.225,5261.0
2024-11-28,14.305,14.36,14.305,14.36,1015.0
2024-11-29,14.285,14.315,14.285,14.295,105.0
2024-12-02,14.37,14.4,14.315,14.345,3702.0
2024-12-03,14.38,14.39,14.36,14.37,5331.0
2024-12-04,14.37,14.37,14.305,14.325,5.0
2024-12-05,14.345,14.48,14.345,14.45,4609.0
2024-12-06,14.41,14.41,14.36,14.36,1329.0
2024-12-09,14.285,14.285,14.235,14.235,2136.0
2024-12-10,14.19,14.19,14.15,14.16,3079.0
2024-12-11,14.17,14.19,14.13,14.14,3470.0
2024-12-12,14.2,14.2,14.045,14.045,7997.0
2024-12-13,13.965,14.025,13.965,14.025,981.0
2024-12-16,14.025,14.025,13.84,13.84,149.0
2024-12-17,13.84,13.905,13.84,13.905,317.0
2024-12-18,14.045,14.045,13.955,13.955,1563.0
2024-12-19,13.745,13.745,13.725,13.725,4214.0
2024-12-20,13.695,13.695,13.605,13.605,2804.0
2024-12-23,13.75,13.83,13.75,13.79,2088.0
2024-12-24,13.82,13.87,13.82,13.87,3856.0
2024-12-27,13.875,14.005,13.875,13.995,19.0
2024-12-30,13.985,14.035,13.985,13.985,11522.0
2024-12-31,13.955,13.975,13.955,13.975,702.0
2025-01-02,13.965,13.975,13.965,13.975,4.0
2025-01-03,14.005,14.115,14.005,14.085,4348.0
2025-01-06,14.18,14.18,14.115,14.115,3792.0
2025-01-07,14.095,14.135,14.095,14.135,934.0
2025-01-08,14.155,14.155,14.105,14.125,352.0
2025-01-09,14.085,14.085,14.085,14.085,6925.0
2025-01-10,14.085,14.085,14.085,14.085,0.0
2025-01-13,14.035,14.035,13.81,13.81,2279.0
2025-01-14,13.82,13.88,13.79,13.87,5824.0
2025-01-15,13.955,13.955,13.935,13.935,33.0
2025-01-16,14.125,14.125,14.115,14.125,3687.0
2025-01-17,14.18,14.2,14.18,14.2,2.0
2025-01-20,14.19,14.28,14.19,14.25,3779.0
2025-01-21,14.25,14.4,14.25,14.36,2084.0
2025-01-22,14.455,14.455,14.42,14.42,3019.0
2025-01-23,14.4,14.4,14.38,14.38,9.0
2025-01-24,14.41,14.41,14.38,14.38,2.0
2025-01-28,14.29,14.29,14.28,14.28,2.0
2025-01-29,14.41,14.445,14.41,14.445,11108.0
2025-01-30,14.42,14.455,14.41,14.41,9.0
2025-01-31,14.525,14.525,14.41,14.41,34.0
2025-02-03,14.3,14.3,14.22,14.22,6045.0
2025-02-04,14.34,14.34,14.28,14.28,2002.0
2025-02-05,14.41,14.465,14.4,14.435,10328.0
2025-02-06,14.545,14.545,14.505,14.505,2.0
2025-02-07,14.525,14.525,14.525,14.525,859.0
2025-02-10,14.455,14.495,14.445,14.445,473.0
2025-02-11,14.475,14.505,14.475,14.505,2200.0
2025-02-12,14.505,14.505,14.37,14.505,13.0
2025-02-13,14.42,14.42,14.38,14.38,331.0
2025-02-14,14.475,14.615,14.475,14.535,12096.0
2025-02-17,14.595,14.605,14.545,14.605,5408.0
2025-02-18,14.665,14.665,14.575,14.575,599.0
2025-02-19,14.68,14.68,14.565,14.565,20342.0
2025-02-20,14.455,14.485,14.445,14.485,643.0
2025-02-21,14.525,14.525,14.505,14.505,858.0
2025-02-24,14.34,14.35,14.31,14.35,145.0
2025-02-25,14.27,14.29,14.25,14.29,59.0
2025-02-26,14.18,14.29,14.18,14.29,20.0
2025-02-27,14.31,14.36,14.29,14.29,1350.0
2025-02-28,14.26,14.29,14.25,14.28,227290.0
2025-03-03,14.33,14.33,14.165,14.22,28825.0
2025-03-04,14.015,14.015,14.005,14.005,2.0
2025-03-05,13.88,13.89,13.87,13.89,23112.0
2025-03-06,13.935,13.985,13.89,13.985,59899.0
2025-03-07,13.86,13.88,13.8,13.8,400.0
2025-03-10,13.84,13.86,13.84,13.86,2.0
2025-03-11,13.405,13.505,13.405,13.505,106.0
2025-03-12,13.4,13.4,13.4,13.4,252.0
2025-03-13,13.445,13.445,13.415,13.415,2.0
2025-03-14,13.525,13.615,13.37,13.585,13966.0
2025-03-17,13.71,13.73,13.67,13.71,2187.0
2025-03-18,13.89,13.9,13.82,13.82,1036.0
2025-03-19,13.77,13.81,13.77,13.77,1807.0
2025-03-20,13.91,13.945,13.91,13.915,3302.0
2025-03-21,13.935,14.005,13.935,13.955,8128.0
2025-03-24,13.955,13.955,13.83,13.83,16713.0
2025-03-25,13.91,13.935,13.91,13.935,3601.0
2025-03-26,13.945,13.965,13.91,13.91,2018.0
2025-03-27,13.88,13.88,13.83,13.83,358.0
2025-03-28,13.89,13.9,13.89,13.89,8000.0
2025-03-31,13.83,13.83,13.625,13.625,4319.0
2025-04-01,13.645,13.645,13.595,13.595,343.0
2025-04-02,13.595,13.595,13.595,13.595,0.0
2025-04-03,13.475,13.475,13.36,13.36,319.0
2025-04-04,13.3,13.3,13.025,13.025,2438.0
2025-04-07,12.21,12.505,12.18,12.495,47178.0
2025-04-08,12.73,12.8,12.72,12.8,566.0
2025-04-09,12.625,12.635,12.555,12.555,151.0
2025-04-10,13.22,13.27,13.22,13.25,1173.0
2025-04-11,13.21,13.25,13.21,13.25,1.0
2025-04-14,13.25,13.25,13.25,13.25,0.0
2025-04-15,13.37,13.435,13.36,13.38,3397.0
2025-04-16,13.425,13.455,13.405,13.405,8.0
2025-04-17,13.475,13.555,13.475,13.535,2754.0
2025-04-22,13.465,13.475,13.435,13.435,3061.0
2025-04-23,13.575,13.605,13.445,13.445,37884.0
2025-04-24,13.565,13.605,13.565,13.595,92.0
2025-04-28,13.645,13.645,13.555,13.555,5973.0
2025-04-29,13.77,13.84,13.77,13.84,30.0
2025-04-30,13.8,13.83,13.8,13.83,4120.0
2025-05-01,13.91,13.925,13.88,13.915,2295.0
2025-05-02,13.87,13.985,13.87,13.985,1802.0
2025-05-05,14.025,14.025,13.915,13.935,69.0
2025-05-06,13.935,13.935,13.935,13.935,0.0
2025-05-07,13.935,13.935,13.935,13.935,0.0
2025-05-08,14.3,14.41,14.27,14.4,12085.0
2025-05-09,14.425,14.475,14.37,14.475,2085.0
2025-05-12,14.525,14.525,14.41,14.41,646.0
2025-05-13,14.455,14.455,14.425,14.425,41.0
2025-05-14,14.475,14.475,14.41,14.42,119.0
2025-05-15,14.36,14.36,14.27,14.27,68.0
2025-05-16,14.39,14.42,14.36,14.4,760.0
2025-05-19,14.42,14.42,14.23,14.35,462.0
2025-05-20,14.37,14.37,14.29,14.32,12239.0
2025-05-21,14.4,14.425,14.36,14.36,2624.0
2025-05-22,14.29,14.38,14.29,14.38,116.0
2025-05-23,14.465,14.465,14.38,14.38,250.0
2025-05-26,14.455,14.505,14.455,14.505,59.0
2025-05-27,14.515,14.515,14.455,14.465,1068.0
2025-05-28,14.545,14.605,14.545,14.595,3437.0
2025-05-29,14.645,14.645,14.555,14.645,63.0
2025-05-30,14.535,14.625,14.535,14.625,548.0
2025-06-02,14.675,14.675,14.615,14.615,2898.0
2025-06-03,14.71,14.76,14.68,14.7,3321.0
2025-06-04,14.8,14.88,14.8,14.87,1122.0
2025-06-05,14.88,14.9,14.85,14.87,569.0
2025-06-06,14.9,14.9,14.69,14.69,10399.0
2025-06-10,14.675,14.77,14.675,14.74,2192.0
2025-06-11,14.74,14.77,14.7,14.75,3566.0
2025-06-12,14.81,14.89,14.81,14.83,668.0
2025-06-13,14.71,14.76,14.71,14.75,1054.0
2025-06-16,14.87,14.88,14.78,14.78,558.0
2025-06-17,14.84,14.84,14.82,14.82,2.0
2025-06-18,14.82,14.83,14.76,14.76,1660.0
2025-06-19,14.71,14.71,14.585,14.585,4415.0
2025-06-20,14.575,14.655,14.565,14.615,4060.0
2025-06-23,14.505,14.505,14.455,14.455,366.0
2025-06-24,14.635,14.635,14.565,14.565,1359.0
2025-06-25,14.615,14.615,14.545,14.555,432.0
2025-06-26,14.605,14.635,14.555,14.555,201.0
2025-06-27,14.9,14.9,14.79,14.79,1120.0
2025-06-30,14.79,14.84,14.78,14.84,21125.0
2025-07-01,14.84,14.84,14.84,14.84,0.0
2025-07-02,14.92,14.93,14.86,14.89,14437.0
2025-07-03,14.77,14.87,14.77,14.87,1978.0
2025-07-04,14.94,14.94,14.9,14.9,2.0
2025-07-07,14.89,14.89,14.89,14.89,1.0
2025-07-08,14.86,14.9,14.85,14.85,4.0
2025-07-09,14.73,14.76,14.72,14.74,2249.0
2025-07-10,14.74,14.74,14.74,14.74,0.0
2025-07-11,14.9,14.93,14.81,14.82,208.0
2025-07-14,14.88,14.88,14.87,14.88,30002.0
2025-07-15,14.93,15.01,14.93,14.99,157.0
2025-07-16,14.97,15.0,14.93,14.99,5351.0
2025-07-17,15.11,15.11,15.07,15.07,4.0
2025-07-18,15.24,15.29,15.24,15.28,1674.0
2025-07-21,15.16,15.21,15.14,15.21,1506.0
2025-07-22,15.24,15.36,15.24,15.31,1345.0
2025-07-23,15.43,15.44,15.39,15.4,11474.0
2025-07-24,15.33,15.41,15.33,15.37,901.0
2025-07-25,15.32,15.38,15.28,15.28,1291.0
2025-07-28,15.28,15.32,15.28,15.29,53.0
2025-07-29,15.25,15.25,15.17,15.19,5298.0
2025-07-30,15.2,15.32,15.19,15.29,1186.0
2025-07-31,15.19,15.2,15.17,15.18,755.0
2025-08-01,15.07,15.13,15.07,15.1,614.0
2025-08-04,15.13,15.17,15.13,15.17,8.0
2025-08-05,15.36,15.43,15.36,15.38,12569.0
2025-08-06,15.6,15.63,15.6,15.6,4509.0
2025-08-07,15.72,15.72,15.66,15.66,192.0
2025-08-08,15.7,15.7,15.7,15.7,2555.0
2025-08-11,15.67,15.7,15.67,15.68,9651.0
2025-08-12,15.72,15.73,15.67,15.67,1583.0
2025-08-13,15.77,15.77,15.77,15.77,595.0
2025-08-14,15.82,15.91,15.78,15.78,192.0
2025-08-15,15.81,15.89,15.8,15.89,2128.0
2025-08-18,15.86,15.86,15.82,15.82,527.0
2025-08-19,15.87,15.87,15.82,15.83,19034.0
2025-08-20,15.73,15.73,15.71,15.71,13.0
2025-08-21,15.71,15.71,15.71,15.71,0.0
2025-08-22,15.97,16.01,15.88,15.88,7179.0
2025-08-25,16.16,16.2,16.15,16.19,1695.0
2025-08-26,16.18,16.2,16.14,16.2,5157.0
2025-08-27,16.39,16.39,16.32,16.32,460.0
2025-08-28,16.37,16.37,16.29,16.29,5.0
2025-08-29,16.42,16.46,16.37,16.38,719.0
2025-09-01,16.51,16.54,16.48,16.51,1123.0
2025-09-02,16.53,16.53,16.44,16.44,1529.0
2025-09-03,16.43,16.43,16.27,16.27,2480.0
2025-09-04,16.39,16.39,16.33,16.33,6429.0
2025-09-05,16.505,16.58,16.5,16.51,368.0
2025-09-08,16.52,16.53,16.51,16.53,467.0
2025-09-09,16.53,16.61,16.52,16.56,2188.0
2025-09-10,16.51,16.53,16.49,16.53,1992.0
2025-09-11,16.55,16.57,16.53,16.53,4532.0
2025-09-12,16.66,16.69,16.64,16.68,933.0
2025-09-15,16.65,16.66,16.52,16.62,906.0
2025-09-16,16.77,16.81,16.62,16.62,1703.0
2025-09-17,16.75,16.75,16.62,16.68,441.0
2025-09-18,16.66,16.78,16.63,16.75,2098.0
2025-09-19,16.88,16.88,16.81,16.81,51.0
2025-09-22,16.89,16.89,16.84,16.84,15941.0
2025-09-23,16.95,16.98,16.92,16.96,3309.0
2025-09-24,16.84,16.87,16.82,16.87,1121.0
2025-09-25,16.81,16.92,16.8,16.85,14160.0
2025-09-26,16.82,16.89,16.79,16.85,1867.0
2025-09-29,17.0,17.04,16.97,17.04,4279.0
2025-09-30,17.07,17.11,17.02,17.02,14491.0
2025-10-01,17.02,17.15,17.02,17.11,5823.0
2025-10-02,17.5,17.5,17.23,17.36,861.0
2025-10-03,17.45,17.56,17.45,17.54,6039.0
2025-10-06,17.63,17.63,17.53,17.56,2208.0
2025-10-07,17.63,17.67,17.57,17.57,6171.0
2025-10-08,17.61,17.62,17.48,17.59,1808.0
2025-10-09,17.65,17.8,17.63,17.74,11113.0
2025-10-10,17.7,17.7,17.62,17.62,702.0
2025-10-13,17.51,17.62,17.5,17.55,2661.0
2025-10-14,17.69,17.71,17.65,17.68,3610.0
2025-10-15,17.78,17.79,17.74,17.77,715.0
2025-10-16,17.75,17.83,17.75,17.77,1706.0
2025-10-17,17.85,17.87,17.49,17.52,184932.0
2025-10-20,17.4,17.43,17.35,17.36,373.0
2025-10-21,17.63,17.66,17.61,17.65,1739.0
2025-10-22,17.41,17.41,17.05,17.22,876.0
2025-10-23,17.29,17.32,17.28,17.31,29.0
2025-10-24,17.4,17.44,17.38,17.38,22861.0
2025-10-27,17.53,17.53,17.44,17.44,1346.0
2025-10-28,17.42,17.42,17.2,17.2,6019.0
2025-10-29,17.36,17.39,17.29,17.35,1181.0
2025-10-30,17.31,17.31,17.29,17.29,361.0
2025-10-31,17.4,17.45,17.4,17.44,9.0
2025-11-03,17.44,17.44,17.44,17.44,2.0
2025-11-04,17.2,17.22,17.12,17.12,8236.0
2025-11-05,17.0,17.0,16.67,16.82,3577.0
2025-11-06,16.9,16.925,16.78,16.85,4635.0
2025-11-07,16.83,16.83,16.72,16.72,2.0
2025-11-10,16.71,17.07,16.71,17.07,1140.0
2025-11-11,17.23,17.23,17.18,17.22,771.0
2025-11-12,17.23,17.26,17.21,17.21,971.0
2025-11-13,17.22,17.22,17.04,17.04,5771.0
2025-11-14,16.9,16.9,16.71,16.81,340.0
2025-11-17,16.77,16.89,16.74,16.88,5669.0
2025-11-18,16.78,16.78,16.5,16.71,187.0
2025-11-19,16.5,16.5,16.4,16.5,374.0
2025-11-20,16.63,16.74,16.63,16.71,266.0
2025-11-21,16.29,16.29,16.19,16.2,7184.0
2025-11-24,16.22,16.47,16.22,16.22,265.0
2025-11-25,16.52,16.52,16.52,16.52,318.0
2025-11-26,16.73,16.96,16.73,16.93,8743.0