Date,Open,High,Low,Close,Volume
2011-06-06,6.395,6.405,6.35,6.395,7091.5
2011-06-07,6.375,6.415,6.35,6.35,7612.5
2011-06-08,6.34,6.37,6.33,6.33,6350.0
2011-06-09,6.365,6.365,6.325,6.355,14393.0
2011-06-10,6.3,6.3,6.265,6.285,2550.0
2011-06-13,6.285,6.285,6.275,6.275,500.0
2011-06-14,6.34,6.355,6.34,6.35,9350.0
2011-06-15,6.32,6.32,6.285,6.285,562.5
2011-06-16,6.285,6.305,6.28,6.285,3250.0
2011-06-17,6.305,6.305,6.28,6.28,1032.5
2011-06-20,6.32,6.32,6.32,6.32,600.0
2011-06-21,6.345,6.395,6.34,6.39,22676.5
2011-06-22,6.39,6.52,6.375,6.375,35238.5
2011-06-23,6.345,6.52,6.305,6.325,9063.0
2011-06-24,6.345,6.345,6.31,6.32,21509.5
2011-06-27,6.325,6.35,6.305,6.345,12928.0
2011-06-28,6.38,6.395,6.38,6.39,33450.0
2011-06-29,6.455,6.455,6.38,6.455,20159.5
2011-06-30,6.61,6.61,6.415,6.445,14657.5
2011-07-04,6.47,6.61,6.465,6.475,26841.5
2011-07-05,6.49,6.49,6.465,6.465,25460.0
2011-07-06,6.455,6.935,6.445,6.455,16945.5
2011-07-07,6.47,6.475,6.45,6.45,30057.5
2011-07-08,6.445,6.455,6.445,6.45,32592.0
2011-07-11,6.445,6.445,6.35,6.395,30217.5
2011-07-12,6.37,6.415,6.37,6.38,13111.0
2011-07-13,6.39,6.43,6.385,6.39,39695.5
2011-07-14,6.43,6.595,6.345,6.36,32610.5
2011-07-15,6.365,6.385,6.34,6.34,14645.5
2011-07-18,6.345,6.345,6.245,6.265,17395.0
2011-07-19,6.285,6.3,6.28,6.3,4117.0
2011-07-20,6.31,6.325,6.3,6.3,20173.0
2011-07-21,6.325,6.545,6.32,6.365,27764.5
2011-07-22,6.385,6.385,6.345,6.35,53365.0
2011-07-25,6.345,6.345,6.29,6.325,15267.5
2011-07-26,6.325,6.325,6.265,6.28,33641.5
2011-07-27,6.28,6.28,6.19,6.215,9852.5
2011-07-28,6.21,6.25,6.15,6.23,7065.0
2011-07-29,6.215,6.215,6.16,6.18,10491.0
2011-08-02,6.23,6.23,4.69,6.055,24311.5
2011-08-03,5.935,6.075,5.925,6.075,22879.0
2011-08-04,6.075,6.075,5.915,5.965,37631.0
2011-08-05,5.98,5.98,5.86,5.895,7535.0
2011-08-08,5.625,5.775,5.62,5.68,19311.0
2011-08-09,5.76,5.825,5.72,5.795,24627.5
2011-08-10,5.9,5.9,5.72,5.795,131799.5
2011-08-11,5.865,6.0,5.76,5.975,87905.0
2011-08-12,6.115,6.115,5.975,5.995,5421.5
2011-08-15,5.985,6.08,5.985,6.06,8638.0
2011-08-16,6.075,6.075,5.98,5.985,17196.0
2011-08-17,6.07,6.07,6.015,6.045,8310.5
2011-08-18,6.0,6.02,5.84,5.865,12477.0
2011-08-19,5.835,5.865,5.7,5.725,97532.0
2011-08-22,5.795,6.005,5.715,5.715,20620.0
2011-08-23,5.755,5.875,5.74,5.86,9044.0
2011-08-24,5.86,5.94,5.86,5.895,15705.5
2011-08-25,5.995,5.995,5.845,5.86,15674.0
2011-08-26,5.845,5.88,5.77,5.845,20720.0
2011-08-29,5.93,5.94,5.865,5.94,5850.0
2011-08-30,5.92,5.955,5.89,5.955,6514.5
2011-08-31,6.015,6.05,6.005,6.015,13190.0
2011-09-01,6.025,6.025,6.005,6.005,5640.0
2011-09-02,5.985,5.985,5.89,5.9,7855.0
2011-09-06,5.72,5.89,5.72,5.89,6397.5
2011-09-07,5.995,5.995,5.92,5.985,6448.5
2011-09-08,5.98,5.98,5.905,5.945,6194.0
2011-09-09,5.905,5.91,5.815,5.815,4115.0
2011-09-12,5.785,5.79,5.735,5.77,15905.0
2011-09-13,5.77,5.81,5.765,5.81,2436.5
2011-09-14,5.825,5.835,5.795,5.835,8729.5
2011-09-15,5.89,5.925,5.89,5.9,3265.0
2011-09-16,5.96,5.96,5.87,5.88,9210.0
2011-09-19,5.795,5.845,5.785,5.845,3943.5
2011-09-20,5.835,5.885,5.835,5.865,7985.5
2011-09-21,5.835,5.86,5.825,5.825,8613.5
2011-09-22,5.74,5.74,5.575,5.615,12651.5
2011-09-23,5.595,5.7,5.595,5.675,7243.0
2011-09-26,5.75,6.11,5.64,5.795,15721.0
2011-09-27,5.915,5.94,5.85,5.85,16630.0
2011-09-28,5.955,5.955,5.845,5.845,9126.0
2011-09-29,5.885,5.925,5.865,5.895,11406.5
2011-09-30,5.925,5.925,5.885,5.905,4183.5
2011-10-03,5.85,5.85,5.73,5.73,6913.0
2011-10-04,5.65,5.68,5.555,5.645,12156.5
2011-10-05,5.715,5.825,5.7,5.815,30925.0
2011-10-06,5.715,5.905,5.715,5.9,13706.5
2011-10-07,5.915,5.925,5.86,5.885,3605.5
2011-10-11,5.925,5.94,5.925,5.935,5770.0
2011-10-12,6.065,6.065,5.975,6.025,12360.5
2011-10-13,5.97,5.98,5.955,5.955,3535.5
2011-10-14,5.925,5.995,5.925,5.99,2685.0
2011-10-17,5.975,5.975,5.895,5.915,5383.0
2011-10-18,5.92,5.94,5.9,5.935,4535.0
2011-10-19,5.925,5.94,5.92,5.92,12006.5
2011-10-20,5.95,5.95,5.885,5.885,2543.0
2011-10-21,6.05,6.05,5.95,5.955,8101.5
2011-10-24,5.99,6.005,5.96,6.005,7114.5
2011-10-25,6.07,6.07,5.99,5.99,6212.0
2011-10-26,6.005,6.025,5.96,6.01,25853.5
2011-10-27,6.14,6.14,6.065,6.115,16716.0
2011-10-28,6.115,6.115,6.08,6.085,19095.0
2011-10-31,6.085,6.1,6.06,6.065,21344.5
2011-11-01,6.03,6.03,5.895,5.895,12155.0
2011-11-02,5.96,6.0,5.96,5.96,7644.5
2011-11-03,5.955,6.0,5.93,5.995,8357.5
2011-11-04,6.07,6.07,5.94,5.945,55736.0
2011-11-07,5.995,5.995,5.92,5.925,15790.0
2011-11-08,5.955,5.99,5.94,5.98,51013.5
2011-11-09,5.96,5.96,5.87,5.87,26205.5
2011-11-10,5.93,5.93,5.84,5.85,6430.0
2011-11-11,5.905,5.925,5.875,5.875,5055.5
2011-11-14,5.885,5.91,5.835,5.87,15471.5
2011-11-15,5.835,5.89,5.82,5.835,10600.0
2011-11-16,5.84,5.855,5.815,5.815,6113.0
2011-11-17,5.8,5.815,5.725,5.725,6823.0
2011-11-18,5.735,5.735,5.695,5.71,11067.0
2011-11-21,5.605,5.69,5.605,5.66,5965.0
2011-11-22,5.64,5.715,5.64,5.665,14023.5
2011-11-23,5.645,5.645,5.575,5.605,8532.5
2011-11-24,5.61,5.61,5.555,5.585,11986.5
2011-11-25,5.575,5.585,5.565,5.575,23522.5
2011-11-28,5.7,5.7,5.62,5.64,31033.5
2011-11-29,5.62,5.655,5.62,5.655,14009.0
2011-11-30,5.67,5.83,5.67,5.745,8647.5
2011-12-01,5.76,5.795,5.745,5.76,11855.0
2011-12-02,5.795,5.82,5.76,5.775,7900.0
2011-12-05,5.79,5.86,5.79,5.795,9472.5
2011-12-06,5.795,5.825,5.76,5.805,14750.0
2011-12-07,5.84,5.84,5.755,5.84,9060.5
2011-12-08,5.795,5.795,5.76,5.76,5200.0
2011-12-09,5.74,5.83,5.74,5.82,8788.5
2011-12-12,5.745,5.84,5.745,5.775,3936.5
2011-12-13,5.86,5.86,5.775,5.79,3371.0
2011-12-14,5.79,5.79,5.725,5.725,3752.0
2011-12-15,5.79,5.79,5.725,5.77,3060.0
2011-12-16,5.77,5.81,5.77,5.81,12662.5
2011-12-19,5.79,5.81,5.775,5.795,6269.0
2011-12-20,5.77,5.845,5.77,5.81,14435.5
2011-12-21,5.82,5.83,5.79,5.805,9501.5
2011-12-22,5.805,5.89,5.805,5.855,16833.0
2011-12-23,5.895,5.915,5.89,5.89,6792.5
2011-12-28,5.945,5.945,5.85,5.85,2713.5
2011-12-29,5.87,5.885,5.855,5.885,7501.5
2011-12-30,5.9,5.93,5.9,5.92,795.0
2012-01-03,5.95,5.955,5.92,5.95,9000.0
2012-01-04,5.98,5.99,5.97,5.99,1121.5
2012-01-05,5.985,5.985,5.965,5.97,1307.5
2012-01-06,5.97,5.97,5.945,5.97,4291.0
2012-01-09,5.97,5.97,5.935,5.965,2110.5
2012-01-10,6.02,6.02,5.955,5.965,1529.5
2012-01-11,5.98,5.98,5.95,5.98,9414.0
2012-01-12,5.98,5.99,5.95,5.965,1253.5
2012-01-13,5.965,5.99,5.965,5.99,3450.5
2012-01-16,5.985,5.99,5.955,5.97,2880.0
2012-01-17,5.99,6.005,5.97,6.005,5210.0
2012-01-18,6.015,6.02,5.985,6.015,5713.0
2012-01-19,6.015,6.05,6.005,6.035,15122.5
2012-01-20,6.04,6.1,6.04,6.07,7312.5
2012-01-23,6.055,6.12,6.055,6.12,11480.0
2012-01-24,6.16,6.16,6.075,6.105,7355.0
2012-01-25,6.09,6.09,6.065,6.085,7595.5
2012-01-26,6.155,6.155,6.03,6.04,7296.0
2012-01-27,6.065,6.065,5.975,6.025,5442.5
2012-01-30,5.975,5.985,5.97,5.985,3817.0
2012-01-31,6.075,6.075,5.99,6.015,2713.0
2012-02-01,6.04,6.075,6.035,6.07,4920.0
2012-02-02,6.105,6.105,6.035,6.035,4818.5
2012-02-03,6.09,6.105,6.07,6.09,8641.5
2012-02-06,6.05,6.09,6.05,6.09,10600.0
2012-02-07,6.12,6.12,6.065,6.065,5005.5
2012-02-08,6.13,6.13,6.085,6.085,2676.5
2012-02-09,6.015,6.115,6.015,6.105,11325.0
2012-02-10,6.15,6.15,6.055,6.1,7619.0
2012-02-13,6.085,6.12,6.085,6.12,7726.5
2012-02-14,6.165,6.165,6.075,6.075,7587.5
2012-02-15,6.155,6.155,6.085,6.115,16052.0
2012-02-16,6.12,6.135,6.105,6.105,4519.0
2012-02-17,6.185,6.185,6.105,6.135,9151.5
2012-02-21,6.135,6.18,6.135,6.17,6977.5
2012-02-22,6.18,6.18,6.13,6.155,7164.0
2012-02-23,6.19,6.19,6.14,6.15,11444.5
2012-02-24,6.165,6.165,6.14,6.15,12068.0
2012-02-27,6.195,6.195,6.115,6.145,10675.0
2012-02-28,6.15,6.185,6.145,6.175,2897.5
2012-02-29,6.195,6.2,6.16,6.165,4627.5
2012-03-01,6.2,6.2,6.195,6.195,375.0
2012-03-02,6.175,6.2,6.16,6.185,8200.0
2012-03-05,6.165,6.195,6.165,6.195,5447.0
2012-03-06,6.145,6.145,6.1,6.11,6584.0
2012-03-07,6.16,6.16,6.1,6.11,13801.0
2012-03-08,6.16,6.165,6.11,6.16,8222.0
2012-03-09,6.195,6.195,6.15,6.16,3760.0
2012-03-12,6.195,6.195,6.15,6.175,7707.0
2012-03-13,6.195,6.225,6.165,6.225,17287.0
2012-03-14,6.29,6.29,6.215,6.25,8540.5
2012-03-15,6.25,6.265,6.24,6.26,5757.5
2012-03-16,6.315,6.315,6.25,6.265,16460.5
2012-03-19,6.345,6.345,6.265,6.28,5865.5
2012-03-20,6.325,6.325,6.215,6.26,2329.0
2012-03-21,6.175,6.275,6.175,6.26,2072.5
2012-03-22,6.265,6.265,6.25,6.25,9229.5
2012-03-23,6.25,6.295,6.25,6.28,7695.5
2012-03-26,6.315,6.33,6.29,6.315,6710.5
2012-03-27,6.315,6.33,6.305,6.315,6555.0
2012-03-28,6.32,6.32,6.285,6.305,5402.5
2012-03-29,6.32,6.32,6.235,6.285,6478.0
2012-03-30,6.24,6.3,6.24,6.29,5880.0
2012-04-02,6.255,6.285,6.24,6.285,3838.5
2012-04-03,6.305,6.305,6.235,6.24,1161.5
2012-04-04,6.225,6.265,6.205,6.265,8182.0
2012-04-05,6.25,6.25,6.22,6.22,1127.5
2012-04-09,6.225,6.225,6.17,6.185,4022.5
2012-04-10,6.185,6.22,6.125,6.145,6931.5
2012-04-11,6.19,6.21,6.19,6.2,4507.5
2012-04-12,6.21,6.28,6.21,6.265,16989.5
2012-04-13,6.25,6.25,6.185,6.205,10342.0
2012-04-16,6.24,6.24,6.22,6.22,350.0
2012-04-17,6.21,6.28,6.21,6.28,2100.0
2012-04-18,6.265,6.29,6.25,6.28,4108.5
2012-04-19,6.25,6.29,6.25,6.265,4576.0
2012-04-20,6.285,6.285,6.25,6.285,2733.0
2012-04-23,6.225,6.24,6.2,6.21,4497.5
2012-04-24,6.24,6.24,6.235,6.235,2545.0
2012-04-25,6.25,6.255,6.25,6.25,800.0
2012-04-26,6.285,6.285,6.22,6.225,4515.0
2012-04-27,6.21,6.285,6.21,6.285,7532.5
2012-04-30,6.285,6.285,6.24,6.25,3386.0
2012-05-01,6.27,6.27,6.27,6.27,1000.0
2012-05-02,6.285,6.285,6.235,6.24,3987.0
2012-05-03,6.24,6.24,6.175,6.18,3742.5
2012-05-04,6.16,6.16,6.03,6.05,7502.5
2012-05-07,6.005,6.035,6.0,6.035,38383.0
2012-05-08,5.99,5.99,5.92,5.965,3387.5
2012-05-09,5.895,5.985,5.89,5.97,10396.5
2012-05-10,5.99,6.005,5.955,6.005,1382.0
2012-05-11,5.955,6.03,5.955,5.99,2267.5
2012-05-14,5.99,5.99,5.935,5.95,2805.0
2012-05-15,5.965,5.965,5.89,5.89,9959.5
2012-05-16,5.855,5.92,5.855,5.855,1391.5
2012-05-17,5.855,5.855,5.775,5.775,1312.5
2012-05-18,5.775,5.795,5.735,5.735,2447.5
2012-05-22,5.815,5.815,5.76,5.775,13203.5
2012-05-23,5.775,5.775,5.67,5.775,9448.5
2012-05-24,5.81,5.81,5.76,5.765,1000.0
2012-05-25,5.745,5.745,5.705,5.705,5706.5
2012-05-28,5.765,5.765,5.715,5.73,2476.0
2012-05-29,5.75,5.795,5.75,5.765,4989.0
2012-05-30,5.7,5.755,5.7,5.705,895.5
2012-05-31,5.705,5.735,5.7,5.735,11825.5
2012-06-01,5.705,5.705,5.64,5.64,1309.5
2012-06-04,5.61,5.61,5.58,5.595,997.5
2012-06-05,5.645,5.7,5.645,5.67,25.5
2012-06-06,5.705,5.77,5.705,5.755,15624.0
2012-06-07,5.825,5.825,5.785,5.785,6339.5
2012-06-08,5.74,5.815,5.72,5.735,2690.0
2012-06-11,5.835,5.835,5.705,5.705,5596.5
2012-06-12,5.735,5.74,5.72,5.735,4777.0
2012-06-13,5.74,5.825,5.74,5.825,8198.5
2012-06-14,5.75,5.755,5.74,5.74,1999.0
2012-06-15,5.78,5.795,5.74,5.755,4225.0
2012-06-18,5.77,5.77,5.77,5.77,335.0
2012-06-19,5.86,5.88,5.845,5.85,2267.5
2012-06-20,5.845,5.91,5.83,5.875,2723.0
2012-06-21,5.895,5.895,5.825,5.825,1242.5
2012-06-22,5.77,5.85,5.77,5.85,1358.5
2012-06-25,5.78,5.78,5.74,5.765,4669.0
2012-06-26,5.75,5.815,5.75,5.78,6362.5
2012-06-27,5.8,5.84,5.79,5.835,1452.5
2012-06-28,5.775,5.825,5.775,5.825,276.5
2012-06-29,5.87,5.895,5.87,5.895,382.5
2012-07-03,5.945,6.0,5.94,5.985,1153.0
2012-07-04,6.0,6.0,6.0,6.0,400.0
2012-07-05,5.955,6.0,5.945,5.945,5405.0
2012-07-06,5.93,5.93,5.93,5.93,500.0
2012-07-09,5.93,5.93,5.91,5.91,144.0
2012-07-10,5.925,5.925,5.925,5.925,700.0
2012-07-11,5.925,5.975,5.915,5.975,5779.0
2012-07-12,5.93,5.93,5.855,5.895,6010.5
2012-07-13,5.915,5.915,5.895,5.9,1846.0
2012-07-16,5.87,5.88,5.87,5.88,86.0
2012-07-17,5.885,5.9,5.885,5.895,3640.0
2012-07-18,5.9,5.94,5.895,5.9,2693.0
2012-07-19,5.93,5.93,5.93,5.93,1555.5
2012-07-20,5.93,5.94,5.925,5.94,7390.0
2012-07-23,5.88,5.88,5.775,5.775,3312.5
2012-07-24,5.79,5.8,5.775,5.785,2754.0
2012-07-25,5.84,5.84,5.73,5.755,5852.5
2012-07-26,5.76,5.805,5.76,5.805,7382.5
2012-07-27,5.855,5.9,5.85,5.855,3500.0
2012-07-30,5.825,5.87,5.825,5.87,557.5
2012-07-31,5.855,5.915,5.855,5.915,758.0
2012-08-01,5.84,5.865,5.825,5.825,3451.0
2012-08-02,5.825,5.825,5.825,5.825,500.0
2012-08-03,5.84,5.84,5.84,5.84,9.0
2012-08-07,5.87,5.885,5.87,5.885,1930.0
2012-08-08,5.915,5.915,5.85,5.85,1881.0
2012-08-09,5.855,5.865,5.855,5.865,1000.0
2012-08-10,5.84,5.865,5.84,5.865,1062.0
2012-08-13,5.9,5.9,5.855,5.9,1593.0
2012-08-14,5.88,5.915,5.88,5.895,126.5
2012-08-15,5.895,5.895,5.895,5.895,950.0
2012-08-16,5.975,5.975,5.94,5.94,770.0
2012-08-17,5.94,5.96,5.93,5.96,800.0
2012-08-20,5.975,5.975,5.925,5.945,2585.5
2012-08-21,5.945,5.96,5.94,5.94,2647.5
2012-08-22,5.96,5.96,5.915,5.94,2955.0
2012-08-23,5.93,5.94,5.915,5.93,4457.0
2012-08-24,5.88,5.955,5.88,5.93,978.5
2012-08-27,5.96,5.96,5.93,5.955,416.5
2012-08-28,5.9,5.975,5.9,5.96,2327.5
2012-08-29,5.945,5.985,5.945,5.985,1962.0
2012-08-30,5.945,5.97,5.93,5.97,1352.0
2012-08-31,5.94,5.94,5.94,5.94,500.0
2012-09-04,5.925,5.925,5.925,5.925,1765.0
2012-09-05,5.93,5.93,5.915,5.93,16600.0
2012-09-06,5.94,6.0,5.94,5.975,7658.0
2012-09-07,6.0,6.015,5.97,5.975,7023.0
2012-09-10,5.945,5.985,5.945,5.97,14460.5
2012-09-11,6.0,6.0,5.97,5.97,3275.0
2012-09-12,5.93,6.005,5.915,5.985,1818.5
2012-09-13,6.0,6.015,5.985,6.005,1966.5
2012-09-14,6.02,6.065,6.02,6.065,10948.0
2012-09-17,6.065,6.12,6.02,6.02,947.0
2012-09-18,6.015,6.015,5.99,6.0,81785.0
2012-09-19,6.005,6.005,6.005,6.005,25.0
2012-09-20,6.015,6.015,6.005,6.005,3850.0
2012-09-21,6.015,6.015,6.005,6.005,4000.0
2012-09-24,6.03,6.03,5.975,5.975,1468.0
2012-09-25,6.03,6.03,6.005,6.005,1200.0
2012-09-26,5.87,5.985,5.87,5.97,10669.5
2012-09-27,5.97,6.015,5.97,6.015,1513.5
2012-09-28,6.0,6.0,6.0,6.0,1000.0
2012-10-01,6.02,6.02,6.015,6.02,13533.5
2012-10-02,6.045,6.045,6.005,6.005,7118.0
2012-10-03,6.045,6.045,6.005,6.045,1725.0
2012-10-04,6.045,6.065,6.035,6.06,3121.5
2012-10-05,6.075,6.075,6.06,6.06,10299.5
2012-10-09,6.045,6.045,6.045,6.045,744.0
2012-10-10,6.03,6.03,6.0,6.03,125.0
2012-10-11,6.075,6.075,6.0,6.03,2153.5
2012-10-12,5.985,6.005,5.985,6.0,1125.0
2012-10-15,6.03,6.045,6.005,6.035,3388.0
2012-10-16,6.005,6.09,6.005,6.075,16176.5
2012-10-18,6.09,6.105,6.09,6.095,875.5
2012-10-19,6.12,6.12,6.095,6.12,154.0
2012-10-22,6.09,6.09,6.09,6.09,3034.0
2012-10-23,6.08,6.08,6.045,6.05,17901.5
2012-10-24,6.065,6.09,6.065,6.075,3847.5
2012-10-25,6.09,6.09,6.08,6.09,1482.0
2012-10-26,6.105,6.105,6.095,6.095,1900.0
2012-10-29,6.065,6.065,6.06,6.06,43196.0
2012-10-30,6.075,6.095,6.075,6.075,255.5
2012-10-31,6.155,6.155,6.105,6.105,492.5
2012-11-01,6.14,6.15,6.135,6.15,5925.0
2012-11-02,6.155,6.155,6.15,6.15,887.5
2012-11-05,6.165,6.165,6.135,6.135,5050.5
2012-11-06,6.155,6.17,6.135,6.155,1143.5
2012-11-07,6.105,6.105,6.105,6.105,2.5
2012-11-08,6.105,6.12,6.095,6.095,3125.0
2012-11-09,6.125,6.15,6.105,6.125,1488.5
2012-11-12,6.15,6.15,6.14,6.15,799.0
2012-11-13,6.135,6.155,6.135,6.155,12248.5
2012-11-14,6.14,6.14,6.11,6.11,2799.0
2012-11-15,6.06,6.08,6.06,6.06,872.5
2012-11-16,6.06,6.06,6.06,6.06,214.0
2012-11-19,6.11,6.125,6.11,6.125,500.0
2012-11-20,6.17,6.17,6.135,6.155,2645.0
2012-11-21,6.17,6.225,6.17,6.225,3725.0
2012-11-22,6.225,6.24,6.22,6.22,1050.0
2012-11-23,6.235,6.255,6.235,6.235,925.0
2012-11-26,6.24,6.25,6.24,6.24,628.5
2012-11-27,6.235,6.24,6.22,6.22,887.0
2012-11-28,6.225,6.255,6.225,6.23,392.5
2012-11-29,6.255,6.3,6.255,6.3,5260.5
2012-11-30,6.295,6.3,6.28,6.285,2537.5
2012-12-03,6.3,6.315,6.3,6.315,1209.0
2012-12-04,6.36,6.36,6.27,6.27,4413.5
2012-12-05,6.285,6.295,6.285,6.285,359.0
2012-12-06,6.28,6.285,6.28,6.285,1850.0
2012-12-07,6.31,6.31,6.27,6.27,2583.5
2012-12-11,6.295,6.315,6.295,6.315,1275.0
2012-12-12,6.33,6.34,6.31,6.325,148.0
2012-12-13,6.345,6.345,6.315,6.315,2211.0
2012-12-14,6.315,6.34,6.315,6.34,1130.0
2012-12-17,6.3,6.325,6.3,6.325,1054.5
2012-12-18,6.37,6.37,6.23,6.33,2049.5
2012-12-19,6.345,6.37,6.345,6.345,1404.5
2012-12-20,6.415,6.415,6.345,6.345,645.0
2012-12-21,6.33,6.37,6.33,6.37,1225.0
2012-12-24,6.37,6.37,6.345,6.345,353.0
2012-12-27,6.385,6.385,6.385,6.385,299.5
2012-12-28,6.345,6.345,6.345,6.345,25.0
2012-12-31,6.315,6.315,6.315,6.315,15.5
2013-01-02,6.36,6.39,6.36,6.375,1095.0
2013-01-03,6.4,6.4,6.385,6.39,2834.5
2013-01-04,6.385,6.425,6.385,6.425,207.0
2013-01-07,6.405,6.475,6.405,6.405,1387.5
2013-01-08,6.4,6.4,6.39,6.4,525.0
2013-01-09,6.415,6.43,6.415,6.415,248.0
2013-01-10,6.37,6.44,6.37,6.425,888.0
2013-01-11,6.43,6.43,6.405,6.405,1044.0
2013-01-14,6.505,6.505,6.405,6.43,16951.5
2013-01-15,6.405,6.43,6.405,6.43,3399.0
2013-01-16,6.44,6.44,6.43,6.43,58.5
2013-01-17,6.5,6.505,6.445,6.445,322.5
2013-01-18,6.46,6.475,6.46,6.47,366.5
2013-01-21,6.475,6.485,6.46,6.485,5831.5
2013-01-22,6.54,6.54,6.485,6.49,3474.5
2013-01-23,6.475,6.49,6.475,6.475,1058.0
2013-01-24,6.44,6.49,6.44,6.475,1865.0
2013-01-25,6.54,6.54,6.475,6.5,4430.0
2013-01-28,6.5,6.505,6.485,6.505,1818.0
2013-01-29,6.48,6.505,6.475,6.48,1458.0
2013-01-30,6.515,6.515,6.515,6.515,15.0
2013-01-31,6.46,6.46,6.46,6.46,4520.0
2013-02-01,6.46,6.46,6.45,6.45,3151.5
2013-02-04,6.435,6.435,6.42,6.435,13609.0
2013-02-05,6.46,6.46,6.435,6.435,840.0
2013-02-06,6.46,6.465,6.45,6.45,4304.0
2013-02-07,6.365,6.465,6.365,6.435,86.5
2013-02-08,6.465,6.465,6.46,6.46,2326.5
2013-02-11,6.49,6.505,6.49,6.505,2430.0
2013-02-12,6.42,6.495,6.42,6.49,1622.0
2013-02-13,6.495,6.495,6.465,6.495,980.5
2013-02-14,6.495,6.495,6.465,6.495,1875.0
2013-02-15,6.475,6.49,6.475,6.49,1830.0
2013-02-19,6.435,6.52,6.435,6.52,6475.5
2013-02-20,6.52,6.53,6.505,6.515,14362.5
2013-02-21,6.495,6.505,6.49,6.495,3027.5
2013-02-22,6.515,6.53,6.495,6.505,7332.0
2013-02-25,6.505,6.545,6.475,6.475,3439.0
2013-02-26,6.53,6.53,6.46,6.475,3065.0
2013-02-27,6.46,6.515,6.46,6.505,6578.0
2013-02-28,6.5,6.56,6.5,6.555,7111.0
2013-03-01,6.525,6.545,6.505,6.545,1620.5
2013-03-04,6.56,6.56,6.515,6.515,1459.0
2013-03-05,6.53,6.57,6.53,6.555,1550.0
2013-03-06,6.555,6.555,6.555,6.555,100.0
2013-03-07,6.56,6.56,6.525,6.555,2996.5
2013-03-08,6.545,6.545,6.53,6.53,52.0
2013-03-11,6.5,6.5,6.5,6.5,1000.0
2013-03-12,6.505,6.545,6.505,6.53,625.0
2013-03-13,6.505,6.525,6.5,6.5,349.5
2013-03-14,6.5,6.515,6.5,6.515,51.0
2013-03-15,6.54,6.545,6.515,6.515,18690.0
2013-03-18,6.505,6.525,6.49,6.505,3050.5
2013-03-19,6.475,6.515,6.475,6.515,3850.0
2013-03-20,6.49,6.525,6.475,6.5,3678.0
2013-03-21,6.53,6.53,6.47,6.485,1357.5
2013-03-22,6.49,6.5,6.46,6.5,3652.5
2013-03-25,6.46,6.47,6.46,6.46,181.0
2013-03-26,6.38,6.485,6.38,6.485,15319.5
2013-03-27,6.45,6.495,6.43,6.44,4964.0
2013-03-28,6.415,6.465,6.415,6.465,2000.0
2013-04-01,6.47,6.47,6.465,6.47,431.5
2013-04-02,6.485,6.485,6.485,6.485,552.0
2013-04-03,6.51,6.51,6.43,6.43,191.5
2013-04-04,6.37,6.395,6.355,6.38,3840.0
2013-04-05,6.33,6.34,6.27,6.315,4212.5
2013-04-08,6.29,6.34,6.29,6.34,1720.0
2013-04-09,6.385,6.385,6.355,6.355,3141.0
2013-04-10,6.36,6.455,6.36,6.425,9885.5
2013-04-11,6.41,6.43,6.4,6.4,1901.0
2013-04-12,6.38,6.38,6.38,6.38,150.0
2013-04-15,6.4,6.4,6.34,6.34,4468.5
2013-04-16,6.345,6.355,6.345,6.355,860.0
2013-04-17,6.315,6.315,6.275,6.305,3544.5
2013-04-18,6.33,6.33,6.3,6.305,1790.5
2013-04-19,6.275,6.345,6.275,6.275,237.0
2013-04-22,6.315,6.33,6.315,6.325,10858.0
2013-04-23,6.355,6.38,6.345,6.355,284.0
2013-04-24,6.355,6.4,6.355,6.4,5121.5
2013-04-25,6.385,6.41,6.385,6.4,1065.0
2013-04-26,6.38,6.4,6.38,6.4,4121.0
2013-04-29,6.415,6.445,6.415,6.43,5024.0
2013-04-30,6.43,6.46,6.43,6.46,7305.0
2013-05-01,6.475,6.475,6.435,6.445,1876.5
2013-05-02,6.485,6.49,6.46,6.485,392.0
2013-05-03,6.49,6.5,6.49,6.49,3087.5
2013-05-06,6.525,6.525,6.49,6.49,1587.5
2013-05-07,6.555,6.555,6.485,6.505,9664.5
2013-05-08,6.475,6.525,6.475,6.5,5845.0
2013-05-10,6.515,6.515,6.475,6.515,1316.0
2013-05-13,6.485,6.515,6.485,6.485,268.5
2013-05-14,6.525,6.525,6.475,6.475,6773.5
2013-05-15,6.46,6.47,6.46,6.46,580.0
2013-05-16,6.45,6.505,6.45,6.45,200.0
2013-05-17,6.505,6.515,6.505,6.515,150.0
2013-05-21,6.56,6.56,6.515,6.56,4726.5
2013-05-22,6.58,6.585,6.545,6.585,9515.0
2013-05-23,6.53,6.555,6.53,6.555,1317.5
2013-05-24,6.545,6.545,6.54,6.545,1342.0
2013-05-27,6.56,6.56,6.56,6.56,1094.0
2013-05-28,6.57,6.57,6.57,6.57,102.0
2013-05-29,6.56,6.595,6.56,6.595,4790.0
2013-05-30,6.585,6.61,6.57,6.58,2285.5
2013-05-31,6.57,6.57,6.57,6.57,10.0
2013-06-03,6.545,6.545,6.545,6.545,412.0
2013-06-04,6.585,6.585,6.545,6.545,1373.0
2013-06-05,6.505,6.505,6.505,6.505,777.5
2013-06-06,6.475,6.475,6.46,6.465,2114.0
2013-06-07,6.485,6.49,6.485,6.49,58.5
2013-06-10,6.515,6.515,6.5,6.5,1050.0
2013-06-11,6.5,6.5,6.465,6.5,197.5
2013-06-12,6.49,6.49,6.405,6.42,841.5
2013-06-13,6.39,6.475,6.39,6.405,313.0
2013-06-17,6.49,6.49,6.49,6.49,500.0
2013-06-18,6.54,6.545,6.54,6.545,2335.0
2013-06-19,6.54,6.54,6.54,6.54,100.0
2013-06-20,6.42,6.42,6.42,6.42,14.0
2013-06-21,6.45,6.45,6.405,6.405,16500.0
2013-06-24,6.35,6.395,6.335,6.38,1146.5
2013-06-25,6.38,6.405,6.38,6.405,1245.0
2013-06-26,6.46,6.485,6.46,6.485,163.0
2013-06-27,6.485,6.485,6.485,6.485,15116.0
2013-06-28,6.52,6.52,6.52,6.52,7200.0
2013-07-02,6.51,6.525,6.51,6.525,1761.0
2013-07-03,6.525,6.525,6.51,6.51,410.0
2013-07-04,6.565,6.565,6.565,6.565,4460.0
2013-07-05,6.525,6.525,6.525,6.525,75.0
2013-07-08,6.555,6.59,6.555,6.58,3913.5
2013-07-09,6.58,6.595,6.58,6.595,1012.0
2013-07-11,6.635,6.645,6.615,6.62,403.0
2013-07-12,6.63,6.63,6.63,6.63,253.5
2013-07-15,6.635,6.65,6.635,6.65,7318.0
2013-07-16,6.65,6.65,6.635,6.65,4035.0
2013-07-17,6.65,6.65,6.65,6.65,267.0
2013-07-18,6.66,6.7,6.66,6.7,4400.0
2013-07-19,6.62,6.69,6.62,6.69,900.0
2013-07-22,6.675,6.715,6.675,6.715,7609.5
2013-07-23,6.715,6.715,6.715,6.715,200.0
2013-07-24,6.7,6.7,6.7,6.7,66.5
2013-07-25,6.615,6.7,6.615,6.675,2940.0
2013-07-26,6.685,6.685,6.67,6.675,1052.5
2013-07-29,6.685,6.685,6.685,6.685,1105.0
2013-07-30,6.675,6.675,6.675,6.675,850.0
2013-07-31,6.69,6.69,6.69,6.69,34.0
2013-08-01,6.67,6.67,6.67,6.67,50.0
2013-08-02,6.715,6.715,6.715,6.715,30.0
2013-08-06,6.69,6.69,6.67,6.685,4410.0
2013-08-07,6.645,6.645,6.645,6.645,875.0
2013-08-08,6.69,6.69,6.69,6.69,29.5
2013-08-09,6.685,6.685,6.685,6.685,100.0
2013-08-13,6.69,6.73,6.69,6.73,1169.0
2013-08-14,6.715,6.715,6.69,6.69,1037.5
2013-08-15,6.67,6.67,6.67,6.67,500.0
2013-08-16,6.715,6.725,6.715,6.715,1760.5
2013-08-19,6.715,6.715,6.67,6.675,223.5
2013-08-20,6.71,6.715,6.7,6.715,7571.0
2013-08-21,6.65,6.65,6.65,6.65,7500.0
2013-08-22,6.65,6.69,6.65,6.685,17.0
2013-08-23,6.7,6.7,6.7,6.7,85.5
2013-08-26,6.715,6.715,6.71,6.715,184.0
2013-08-27,6.615,6.615,6.615,6.615,512.5
2013-08-28,6.64,6.64,6.64,6.64,64.0
2013-08-29,6.695,6.71,6.695,6.71,331.5
2013-08-30,6.71,6.71,6.71,6.71,2000.0
2013-09-03,6.72,6.735,6.72,6.725,1055.5
2013-09-04,6.725,6.745,6.725,6.735,4025.0
2013-09-05,6.76,6.805,6.76,6.805,6350.0
2013-09-06,6.8,6.8,6.765,6.765,394.5
2013-09-09,6.825,6.825,6.79,6.79,281.5
2013-09-10,6.785,6.83,6.785,6.805,595.0
2013-09-11,6.825,6.83,6.825,6.83,750.0
2013-09-12,6.83,6.83,6.79,6.79,3184.5
2013-09-13,6.8,6.825,6.8,6.825,11407.5
2013-09-16,6.83,6.84,6.83,6.84,1300.0
2013-09-17,6.865,6.865,6.865,6.865,525.0
2013-09-18,6.845,6.855,6.83,6.83,8406.5
2013-09-19,6.785,6.8,6.785,6.8,1375.0
2013-09-20,6.8,6.8,6.79,6.79,3792.5
2013-09-23,6.785,6.785,6.785,6.785,750.0
2013-09-24,6.805,6.825,6.805,6.825,1733.5
2013-09-25,6.83,6.83,6.815,6.815,308.5
2013-09-26,6.835,6.835,6.835,6.835,1.5
2013-09-30,6.84,6.84,6.825,6.825,4557.5
2013-10-01,6.795,6.835,6.795,6.835,700.0
2013-10-02,6.825,6.825,6.8,6.825,1035.0
2013-10-04,6.795,6.825,6.795,6.8,2525.0
2013-10-07,6.81,6.835,6.81,6.835,1758.0
2013-10-08,6.825,6.825,6.78,6.825,93.0
2013-10-09,6.77,6.785,6.77,6.77,552.0
2013-10-10,6.825,6.9,6.825,6.86,924.5
2013-10-11,6.905,6.905,6.89,6.89,1000.0
2013-10-15,6.93,6.93,6.905,6.905,2050.0
2013-10-16,6.92,6.93,6.92,6.93,7425.0
2013-10-17,6.94,6.94,6.93,6.94,1980.0
2013-10-18,6.94,6.98,6.94,6.94,307.0
2013-10-21,6.995,7.005,6.985,6.985,28861.0
2013-10-22,7.035,7.035,7.02,7.02,1891.5
2013-10-23,7.005,7.02,7.005,7.005,194.5
2013-10-24,6.985,7.005,6.985,7.005,10716.5
2013-10-25,7.005,7.005,7.005,7.005,1.0
2013-10-28,7.025,7.045,7.02,7.045,2137.5
2013-10-29,7.02,7.065,7.02,7.065,608.5
2013-10-31,7.105,7.11,7.105,7.105,3425.0
2013-11-01,7.095,7.095,7.095,7.095,550.0
2013-11-04,7.12,7.12,7.08,7.08,4420.0
2013-11-05,7.065,7.095,7.065,7.095,935.0
2013-11-06,7.11,7.11,7.095,7.095,12.5
2013-11-07,7.11,7.145,7.11,7.12,2233.0
2013-11-08,7.15,7.15,7.15,7.15,75.0
2013-11-11,7.16,7.17,7.16,7.17,3275.0
2013-11-12,7.185,7.185,7.17,7.17,412.5
2013-11-13,7.185,7.185,7.17,7.17,1501.5
2013-11-14,7.2,7.2,7.185,7.19,1448.0
2013-11-15,7.185,7.185,7.185,7.185,580.0
2013-11-18,7.225,7.25,7.225,7.25,1825.0
2013-11-19,7.21,7.21,7.21,7.21,237.5
2013-11-20,7.23,7.25,7.21,7.21,1535.0
2013-11-21,7.24,7.24,7.24,7.24,510.0
2013-11-22,7.225,7.265,7.225,7.265,4593.0
2013-11-25,7.27,7.27,7.23,7.24,1124.0
2013-11-26,7.23,7.23,7.21,7.21,560.0
2013-11-27,7.245,7.245,7.245,7.245,0.0
2013-11-28,7.245,7.245,7.245,7.245,0.0
2013-11-29,7.205,7.235,7.205,7.225,1462.5
2013-12-02,7.21,7.245,7.21,7.22,456.0
2013-12-03,7.185,7.185,7.155,7.155,1097.5
2013-12-04,7.14,7.14,7.09,7.105,5541.0
2013-12-05,7.13,7.13,7.12,7.12,265.0
2013-12-06,7.13,7.185,7.13,7.185,1783.0
2013-12-09,7.185,7.185,7.185,7.185,500.0
2013-12-10,7.17,7.17,7.17,7.17,82.5
2013-12-11,7.12,7.12,7.09,7.09,2865.0
2013-12-12,7.105,7.105,7.08,7.1,698.0
2013-12-13,7.075,7.075,7.055,7.075,1651.0
2013-12-16,7.115,7.13,7.115,7.13,5725.0
2013-12-17,7.115,7.13,7.105,7.13,1602.5
2013-12-18,7.14,7.17,7.14,7.17,1523.5
2013-12-19,7.195,7.22,7.195,7.205,3250.0
2013-12-20,7.205,7.205,7.205,7.205,0.0
2013-12-23,7.22,7.25,7.22,7.235,4385.5
2013-12-24,7.235,7.275,7.235,7.275,4348.5
2013-12-27,7.345,7.345,7.085,7.305,1677.0
2013-12-30,7.295,7.295,7.29,7.29,6814.0
2013-12-31,7.28,7.33,7.28,7.305,487.0
2014-01-02,7.255,7.255,7.255,7.255,2500.0
2014-01-03,7.295,7.295,7.265,7.265,8816.5
2014-01-06,7.28,7.28,7.225,7.25,537.5
2014-01-07,7.23,7.255,7.225,7.225,1925.0
2014-01-08,7.24,7.255,7.225,7.25,1607.5
2014-01-09,7.255,7.29,7.255,7.265,2295.0
2014-01-10,7.28,7.28,7.28,7.28,335.0
2014-01-13,7.305,7.32,7.265,7.27,5008.0
2014-01-14,7.265,7.295,7.265,7.27,2461.0
2014-01-15,7.27,7.295,7.27,7.295,2192.5
2014-01-16,7.28,7.28,7.28,7.28,425.0
2014-01-17,7.315,7.33,7.315,7.315,853.5
2014-01-20,7.335,7.36,7.335,7.335,5675.0
2014-01-21,7.335,7.385,7.335,7.37,4272.0
2014-01-22,7.355,7.37,7.355,7.37,31.0
2014-01-23,7.315,7.345,7.315,7.315,638.5
2014-01-24,7.28,7.28,7.19,7.19,3891.5
2014-01-27,7.1,7.1,7.1,7.1,200.0
2014-01-28,7.15,7.15,7.15,7.15,50.0
2014-01-29,7.08,7.08,7.065,7.065,200.0
2014-01-30,7.12,7.12,7.12,7.12,2575.0
2014-01-31,7.055,7.07,7.055,7.055,1323.5
2014-02-03,6.94,6.965,6.94,6.965,232.5
2014-02-04,6.965,6.965,6.965,6.965,0.0
2014-02-05,6.98,7.015,6.98,7.015,2451.5
2014-02-06,7.08,7.08,7.07,7.07,2537.5
2014-02-07,7.13,7.13,7.105,7.105,163.0
2014-02-10,7.135,7.135,7.07,7.07,12280.0
2014-02-11,7.13,7.13,7.13,7.13,775.0
2014-02-12,7.175,7.175,7.16,7.175,447.0
2014-02-13,7.135,7.185,7.135,7.185,5859.0
2014-02-14,7.185,7.195,7.185,7.195,353.0
2014-02-18,7.2,7.2,7.175,7.175,837.5
2014-02-19,7.21,7.21,7.21,7.21,125.0
2014-02-20,7.2,7.225,7.2,7.22,1374.5
2014-02-21,7.245,7.25,7.22,7.22,9187.0
2014-02-24,7.22,7.25,7.22,7.245,1179.5
2014-02-25,7.235,7.235,7.225,7.225,294.0
2014-02-26,7.245,7.245,7.215,7.215,2509.5
2014-02-27,7.24,7.24,7.24,7.24,177.0
2014-02-28,7.265,7.28,7.265,7.28,775.0
2014-03-03,7.245,7.245,7.205,7.24,2964.5
2014-03-04,7.245,7.27,7.245,7.27,610.0
2014-03-05,7.28,7.28,7.255,7.27,3388.0
2014-03-06,7.28,7.29,7.28,7.29,10774.0
2014-03-07,7.265,7.265,7.255,7.255,395.0
2014-03-10,7.27,7.29,7.245,7.28,4149.0
2014-03-11,7.29,7.29,7.27,7.28,130.5
2014-03-12,7.29,7.29,7.28,7.28,35.0
2014-03-13,7.29,7.295,7.29,7.295,2625.0
2014-03-14,7.265,7.265,7.24,7.245,1315.0
2014-03-17,7.23,7.23,7.23,7.23,900.5
2014-03-18,7.245,7.28,7.245,7.265,9643.0
2014-03-19,7.24,7.27,7.22,7.22,428.5
2014-03-20,7.305,7.305,7.28,7.28,1313.5
2014-03-21,7.29,7.295,7.29,7.295,1875.0
2014-03-24,7.305,7.305,7.29,7.29,595.0
2014-03-25,7.295,7.345,7.295,7.345,2875.0
2014-03-26,7.33,7.33,7.305,7.305,3040.5
2014-03-27,7.28,7.28,7.24,7.24,4850.0
2014-03-28,7.305,7.305,7.305,7.305,50.0
2014-03-31,7.29,7.32,7.29,7.32,2750.5
2014-04-01,7.345,7.355,7.32,7.345,1692.5
2014-04-02,7.345,7.345,7.345,7.345,0.0
2014-04-03,7.365,7.38,7.355,7.365,430.5
2014-04-04,7.365,7.365,7.345,7.345,1065.5
2014-04-07,7.355,7.355,7.29,7.29,12087.0
2014-04-08,7.315,7.34,7.29,7.29,100.0
2014-04-09,7.32,7.355,7.32,7.32,195.0
2014-04-10,7.33,7.33,7.29,7.29,1189.5
2014-04-11,7.255,7.255,7.23,7.255,170.0
2014-04-14,7.305,7.305,7.27,7.27,138.5
2014-04-15,7.27,7.28,7.255,7.255,8307.5
2014-04-16,7.315,7.315,7.29,7.29,515.0
2014-04-17,7.33,7.365,7.32,7.355,1066.0
2014-04-21,7.355,7.355,7.34,7.34,373.0
2014-04-22,7.33,7.34,7.33,7.33,116.5
2014-04-23,7.345,7.355,7.33,7.34,1025.0
2014-04-24,7.34,7.34,7.34,7.34,0.0
2014-04-25,7.32,7.34,7.32,7.34,20.0
2014-04-28,7.335,7.335,7.305,7.31,3262.5
2014-04-29,7.355,7.37,7.355,7.37,320.0
2014-04-30,7.38,7.395,7.38,7.38,532.5
2014-05-01,7.435,7.435,7.435,7.435,150.0
2014-05-02,7.435,7.445,7.435,7.445,1400.0
2014-05-05,7.43,7.43,7.405,7.405,67.0
2014-05-06,7.28,7.41,7.28,7.28,548.0
2014-05-07,7.405,7.41,7.38,7.41,1849.0
2014-05-08,7.42,7.43,7.41,7.41,4230.0
2014-05-09,7.405,7.405,7.37,7.405,194.0
2014-05-12,7.385,7.41,7.38,7.395,1341.0
2014-05-13,7.385,7.405,7.38,7.405,1726.5
2014-05-14,7.405,7.405,7.405,7.405,7437.5
2014-05-15,7.395,7.395,7.355,7.355,883.5
2014-05-16,7.355,7.355,7.355,7.355,214.0
2014-05-20,7.38,7.38,7.355,7.355,3140.0
2014-05-21,7.36,7.395,7.36,7.395,260.5
2014-05-22,7.43,7.455,7.43,7.455,60.0
2014-05-23,7.455,7.455,7.455,7.455,0.0
2014-05-26,7.46,7.48,7.46,7.48,1012.5
2014-05-27,7.495,7.495,7.485,7.485,950.0
2014-05-28,7.46,7.52,7.435,7.52,76.0
2014-05-29,7.445,7.445,7.385,7.385,1145.0
2014-05-30,7.375,7.385,7.375,7.385,35.0
2014-06-02,7.435,7.435,7.4,7.41,1248.0
2014-06-03,7.45,7.45,7.41,7.41,0.5
2014-06-04,7.445,7.5,7.445,7.445,105.0
2014-06-05,7.5,7.5,7.475,7.5,2505.0
2014-06-06,7.51,7.525,7.51,7.525,171.0
2014-06-09,7.52,7.57,7.52,7.57,1553.0
2014-06-10,7.535,7.535,7.535,7.535,281.0
2014-06-11,7.56,7.56,7.525,7.525,496.5
2014-06-12,7.51,7.51,7.485,7.485,4555.0
2014-06-13,7.485,7.535,7.485,7.52,231.0
2014-06-16,7.525,7.525,7.525,7.525,5200.0
2014-06-17,7.535,7.535,7.525,7.525,10.0
2014-06-18,7.56,7.56,7.535,7.535,1950.0
2014-06-19,7.545,7.56,7.525,7.525,2570.0
2014-06-20,7.535,7.535,7.525,7.525,1000.5
2014-06-23,7.5,7.5,7.495,7.495,1221.5
2014-06-24,7.56,7.56,7.535,7.535,70.0
2014-06-25,7.525,7.55,7.525,7.525,1324.0
2014-06-26,7.45,7.56,7.44,7.56,811.0
2014-06-27,7.565,7.59,7.565,7.59,735.5
2014-06-30,7.635,7.635,7.635,7.635,200.0
2014-07-02,7.64,7.66,7.64,7.66,205.0
2014-07-03,7.66,7.675,7.66,7.675,245.0
2014-07-04,7.665,7.685,7.665,7.685,5225.0
2014-07-07,7.685,7.685,7.685,7.685,0.0
2014-07-08,7.665,7.7,7.66,7.665,9734.5
2014-07-09,7.685,7.695,7.685,7.695,538.5
2014-07-10,7.665,7.665,7.665,7.665,150.0
2014-07-11,7.695,7.7,7.685,7.7,432.5
2014-07-14,7.71,7.71,7.7,7.71,2055.0
2014-07-15,7.725,7.745,7.725,7.735,410.0
2014-07-16,7.77,7.77,7.77,7.77,250.0
2014-07-17,7.75,7.75,7.745,7.75,4125.0
2014-07-18,7.745,7.77,7.745,7.77,1374.5
2014-07-21,7.685,7.775,7.685,7.775,953.5
2014-07-22,7.77,7.8,7.77,7.8,1680.5
2014-07-23,7.785,7.785,7.77,7.785,523.5
2014-07-24,7.76,7.81,7.76,7.8,639.0
2014-07-25,7.795,7.845,7.795,7.845,501.5
2014-07-28,7.835,7.835,7.825,7.825,332.0
2014-07-29,7.875,7.875,7.855,7.875,10850.0
2014-07-30,7.87,7.9,7.87,7.9,2040.0
2014-07-31,7.89,7.915,7.89,7.89,350.0
2014-08-01,7.77,7.77,7.77,7.77,180.0
2014-08-05,7.79,7.79,7.765,7.765,167.5
2014-08-06,7.78,7.78,7.745,7.77,1986.0
2014-08-07,7.83,7.83,7.815,7.83,155.5
2014-08-08,7.77,7.77,7.745,7.745,632.5
2014-08-11,7.765,7.79,7.765,7.765,815.5
2014-08-12,7.765,7.765,7.765,7.765,0.0
2014-08-13,7.795,7.805,7.795,7.805,91.0
2014-08-14,7.805,7.805,7.805,7.805,0.0
2014-08-15,7.85,7.85,7.83,7.83,300.0
2014-08-18,7.85,7.865,7.85,7.855,317.0
2014-08-19,7.875,7.915,7.875,7.915,342.5
2014-08-20,7.905,7.905,7.905,7.905,103.5
2014-08-21,7.965,8.0,7.905,7.905,20.0
2014-08-22,7.975,7.975,7.905,7.905,61.5
2014-08-25,7.795,7.975,7.795,7.965,1399.5
2014-08-26,7.94,7.965,7.94,7.965,47.5
2014-08-27,7.98,7.98,7.98,7.98,450.0
2014-08-28,7.925,7.925,7.925,7.925,3000.0
2014-08-29,7.895,7.895,7.895,7.895,750.0
2014-09-02,7.935,7.96,7.925,7.955,5722.5
2014-09-03,8.005,8.005,7.955,7.955,55.0
2014-09-04,7.98,7.98,7.955,7.955,30.0
2014-09-05,7.97,7.98,7.96,7.97,383.5
2014-09-08,7.98,7.98,7.96,7.97,67.0
2014-09-09,7.97,7.97,7.97,7.97,5.0
2014-09-10,7.995,7.995,7.97,7.97,196.5
2014-09-11,8.005,8.01,7.97,7.97,65.5
2014-09-12,8.005,8.005,8.005,8.005,69.0
2014-09-15,8.035,8.035,7.995,8.01,168.5
2014-09-16,7.995,8.01,7.995,8.01,8.0
2014-09-17,7.98,7.98,7.98,7.98,142.5
2014-09-18,8.04,8.04,8.02,8.02,129.5
2014-09-19,8.045,8.045,8.005,8.005,584.5
2014-09-22,7.98,7.98,7.935,7.935,1350.0
2014-09-23,7.935,7.935,7.91,7.91,167.5
2014-09-24,7.895,7.9,7.895,7.895,2055.0
2014-09-25,7.895,7.895,7.75,7.775,8351.5
2014-09-26,7.745,7.745,7.745,7.745,200.0
2014-09-29,7.77,7.77,7.735,7.735,1980.5
2014-09-30,7.78,7.805,7.745,7.77,3709.0
2014-10-01,7.72,7.72,7.695,7.705,1578.5
2014-10-02,7.65,7.68,7.625,7.625,2994.5
2014-10-03,7.735,7.735,7.625,7.625,1.0
2014-10-06,7.795,7.795,7.77,7.77,595.0
2014-10-07,7.735,7.745,7.73,7.73,115.0
2014-10-08,7.65,7.73,7.65,7.73,33.0
2014-10-09,7.685,7.685,7.67,7.67,95.0
2014-10-10,7.68,7.695,7.62,7.625,1678.0
2014-10-14,7.55,7.56,7.5,7.515,1365.0
2014-10-15,7.255,7.295,7.245,7.295,8375.5
2014-10-16,7.205,7.345,7.17,7.345,1975.0
2014-10-17,7.44,7.51,7.44,7.51,615.0
2014-10-20,7.455,7.5,7.455,7.5,210.0
2014-10-21,7.485,7.57,7.485,7.54,5417.5
2014-10-22,7.525,7.525,7.485,7.525,1020.0
2014-10-23,7.56,7.57,7.525,7.525,41.5
2014-10-24,7.6,7.625,7.6,7.6,76.0
2014-10-27,7.61,7.61,7.61,7.61,50.0
2014-10-28,7.625,7.625,7.61,7.61,2.0
2014-10-29,7.64,7.64,7.64,7.64,450.0
2014-10-30,7.64,7.64,7.64,7.64,0.0
2014-10-31,7.78,7.78,7.64,7.64,5.0
2014-11-03,7.64,7.64,7.64,7.64,0.0
2014-11-04,7.695,7.745,7.695,7.745,491.5
2014-11-05,7.745,7.785,7.745,7.785,300.0
2014-11-06,7.785,7.785,7.735,7.745,342.5
2014-11-07,7.785,7.785,7.775,7.775,231.0
2014-11-10,7.785,7.795,7.785,7.795,732.5
2014-11-11,7.865,7.865,7.815,7.865,600.0
2014-11-12,7.845,7.855,7.84,7.855,216.5
2014-11-13,7.88,7.89,7.855,7.88,1113.5
2014-11-14,7.88,7.88,7.865,7.88,72.0
2014-11-17,7.9,7.9,7.88,7.9,152.5
2014-11-18,7.89,7.89,7.89,7.89,125.0
2014-11-19,7.915,7.915,7.89,7.89,110.0
2014-11-20,7.925,7.925,7.89,7.89,1056.0
2014-11-21,7.915,7.925,7.905,7.905,1281.5
2014-11-24,7.905,7.905,7.905,7.905,0.0
2014-11-25,7.95,7.95,7.935,7.935,645.0
2014-11-26,7.95,7.995,7.95,7.995,17.5
2014-11-27,7.95,7.99,7.95,7.965,652.5
2014-11-28,7.93,7.965,7.93,7.965,6.5
2014-12-01,7.965,7.965,7.885,7.885,1250.5
2014-12-02,7.7,7.845,7.7,7.845,82.5
2014-12-03,7.845,7.845,7.845,7.845,0.0
2014-12-04,7.785,7.785,7.76,7.76,170.5
2014-12-05,7.725,7.76,7.68,7.68,2245.0
2014-12-08,7.62,7.63,7.535,7.63,1215.5
2014-12-09,7.525,7.525,7.5,7.5,3150.0
2014-12-10,7.5,7.5,7.395,7.395,2071.0
2014-12-11,7.5,7.535,7.49,7.525,1765.5
2014-12-12,7.37,7.385,7.37,7.385,3000.0
2014-12-15,7.38,7.38,7.325,7.37,1579.0
2014-12-16,7.415,7.465,7.415,7.455,1075.0
2014-12-17,7.42,7.54,7.42,7.54,850.0
2014-12-18,7.57,7.605,7.55,7.55,318.5
2014-12-19,7.605,7.645,7.605,7.635,835.0
2014-12-22,7.67,7.67,7.67,7.67,2830.0
2014-12-23,7.73,7.73,7.73,7.73,1000.0
2014-12-24,7.73,7.73,7.73,7.73,0.0
2014-12-29,7.775,7.835,7.74,7.835,4074.5
2014-12-30,7.815,7.815,7.75,7.75,325.0
2014-12-31,7.755,7.755,7.755,7.755,50.0
2015-01-02,7.775,7.775,7.75,7.75,829.0
2015-01-05,7.775,7.775,7.575,7.575,58667.0
2015-01-06,7.565,7.565,7.49,7.515,1365.5
2015-01-07,7.585,7.585,7.585,7.585,500.0
2015-01-08,7.565,7.59,7.54,7.54,971.5
2015-01-09,7.49,7.49,7.435,7.49,438.0
2015-01-12,7.41,7.41,7.295,7.315,9200.0
2015-01-13,7.41,7.445,7.325,7.33,1203.5
2015-01-14,7.245,7.245,7.185,7.185,1760.5
2015-01-15,7.195,7.195,7.185,7.185,6650.0
2015-01-16,7.15,7.175,7.15,7.175,202.5
2015-01-19,7.2,7.22,7.185,7.195,309.0
2015-01-20,7.185,7.195,7.185,7.195,53.5
2015-01-21,7.245,7.28,7.245,7.28,6878.0
2015-01-22,7.27,7.375,7.27,7.28,46.0
2015-01-23,7.435,7.435,7.42,7.425,2975.5
2015-01-26,7.42,7.42,7.375,7.375,107.5
2015-01-27,7.33,7.33,7.295,7.295,2125.0
2015-01-28,7.36,7.36,7.315,7.315,1163.0
2015-01-29,7.23,7.28,7.195,7.28,2800.0
2015-01-30,7.235,7.235,7.16,7.16,2168.5
2015-02-02,7.21,7.295,7.21,7.21,300.5
2015-02-03,7.315,7.465,7.315,7.465,2907.0
2015-02-04,7.42,7.465,7.42,7.465,10.0
2015-02-05,7.48,7.5,7.465,7.5,1430.0
2015-02-06,7.505,7.62,7.505,7.57,2524.0
2015-02-09,7.595,7.595,7.56,7.595,73.5
2015-02-10,7.61,7.61,7.54,7.56,643.0
2015-02-11,7.62,7.62,7.56,7.585,296.0
2015-02-12,7.57,7.575,7.55,7.56,1184.0
2015-02-13,7.63,7.63,7.61,7.61,1489.5
2015-02-17,7.62,7.63,7.585,7.63,809.5
2015-02-18,7.61,7.61,7.575,7.575,1518.0
2015-02-19,7.585,7.585,7.56,7.56,72.5
2015-02-20,7.5,7.56,7.5,7.56,1294.5
2015-02-23,7.49,7.49,7.445,7.455,514.0
2015-02-24,7.455,7.455,7.455,7.455,0.0
2015-02-25,7.49,7.515,7.49,7.515,330.0
2015-02-26,7.62,7.63,7.515,7.515,12.0
2015-02-27,7.605,7.64,7.515,7.515,5.0
2015-03-02,7.475,7.595,7.475,7.475,81.5
2015-03-03,7.455,7.57,7.445,7.57,177.5
2015-03-04,7.57,7.57,7.57,7.57,0.0
2015-03-05,7.57,7.57,7.525,7.525,2738.0
2015-03-06,7.595,7.595,7.55,7.55,88.5
2015-03-09,7.55,7.55,7.55,7.55,0.0
2015-03-10,7.445,7.445,7.445,7.445,2050.0
2015-03-11,7.445,7.465,7.41,7.455,136.5
2015-03-12,7.51,7.51,7.455,7.455,9.0
2015-03-13,7.315,7.44,7.315,7.315,371.0
2015-03-16,7.315,7.315,7.315,7.315,0.0
2015-03-17,7.315,7.315,7.315,7.315,0.0
2015-03-18,7.545,7.56,7.535,7.545,2335.5
2015-03-19,7.515,7.545,7.515,7.545,6.5
2015-03-20,7.62,7.62,7.545,7.545,1.0
2015-03-23,7.64,7.655,7.64,7.655,402.0
2015-03-24,7.72,7.72,7.655,7.655,30.0
2015-03-25,7.655,7.655,7.655,7.655,0.0
2015-03-26,7.595,7.655,7.595,7.655,29.5
2015-03-27,7.55,7.695,7.55,7.695,25.0
2015-03-30,7.57,7.58,7.57,7.57,69.0
2015-03-31,7.57,7.57,7.57,7.57,0.0
2015-04-01,7.56,7.56,7.56,7.56,2000.0
2015-04-02,7.56,7.56,7.56,7.56,0.0
2015-04-06,7.65,7.65,7.56,7.56,5.0
2015-04-07,7.56,7.56,7.56,7.56,0.0
2015-04-08,7.7,7.72,7.7,7.72,82.0
2015-04-09,7.755,7.755,7.72,7.72,13.5
2015-04-10,7.72,7.72,7.72,7.72,0.0
2015-04-13,7.79,7.79,7.77,7.77,154.5
2015-04-14,7.79,7.8,7.765,7.8,654.5
2015-04-15,7.85,7.85,7.85,7.85,400.0
2015-04-16,7.85,7.85,7.85,7.85,12.5
2015-04-17,7.835,7.835,7.8,7.8,2170.5
2015-04-20,7.8,7.8,7.8,7.8,0.0
2015-04-21,7.88,7.88,7.805,7.815,2451.0
2015-04-22,7.8,7.8,7.8,7.8,500.0
2015-04-23,7.825,7.825,7.815,7.825,205.5
2015-04-24,7.85,7.87,7.85,7.87,105.5
2015-04-27,7.86,7.87,7.85,7.87,50.0
2015-04-28,7.85,7.85,7.85,7.85,325.0
2015-04-29,7.85,7.85,7.85,7.85,0.0
2015-04-30,7.85,7.85,7.85,7.85,0.0
2015-05-01,7.86,7.86,7.86,7.86,1344.0
2015-05-04,7.86,7.86,7.86,7.86,0.0
2015-05-05,7.91,7.91,7.91,7.91,350.0
2015-05-06,7.91,7.91,7.91,7.91,0.0
2015-05-07,7.79,7.79,7.735,7.735,278.0
2015-05-08,7.735,7.735,7.735,7.735,0.0
2015-05-11,7.735,7.735,7.735,7.735,0.0
2015-05-12,7.79,7.79,7.78,7.78,100.0
2015-05-13,7.735,7.735,7.735,7.735,1600.0
2015-05-14,7.735,7.735,7.735,7.735,1025.0
2015-05-15,7.72,7.72,7.72,7.72,3650.0
2015-05-19,7.78,7.805,7.72,7.72,30.0
2015-05-20,7.805,7.805,7.76,7.76,683.5
2015-05-21,7.815,7.825,7.79,7.825,945.0
2015-05-22,7.78,7.825,7.78,7.825,7.0
2015-05-25,7.825,7.825,7.825,7.825,0.0
2015-05-26,7.71,7.71,7.68,7.68,100.5
2015-05-27,7.715,7.715,7.715,7.715,0.0
2015-05-28,7.76,7.76,7.76,7.76,2000.0
2015-05-29,7.68,7.68,7.67,7.67,125.5
2015-06-01,7.635,7.67,7.635,7.67,5.0
2015-06-02,7.75,7.75,7.75,7.75,1000.0
2015-06-03,7.805,7.805,7.795,7.805,257.5
2015-06-04,7.805,7.805,7.805,7.805,0.0
2015-06-05,7.77,7.77,7.75,7.75,2280.5
2015-06-08,7.655,7.75,7.655,7.75,10.0
2015-06-09,7.705,7.75,7.705,7.75,9.0
2015-06-10,7.78,7.805,7.77,7.805,640.5
2015-06-11,7.76,7.76,7.76,7.76,571.0
2015-06-12,7.725,7.76,7.725,7.76,20.0
2015-06-15,7.68,7.68,7.68,7.68,200.0
2015-06-16,7.735,7.735,7.735,7.735,200.0
2015-06-17,7.77,7.77,7.705,7.705,750.0
2015-06-18,7.69,7.735,7.69,7.705,37.5
2015-06-19,7.655,7.655,7.635,7.635,206.5
2015-06-22,7.645,7.75,7.645,7.735,824.5
2015-06-23,7.77,7.78,7.77,7.78,115.0
2015-06-24,7.78,7.78,7.78,7.78,0.0
2015-06-25,7.815,7.815,7.815,7.815,150.0
2015-06-26,7.85,7.85,7.85,7.85,0.0
2015-06-29,7.805,7.805,7.63,7.655,500.0
2015-06-30,7.675,7.675,7.655,7.66,400.0
2015-07-02,7.645,7.645,7.645,7.645,350.0
2015-07-03,7.665,7.665,7.665,7.665,50.0
2015-07-06,7.665,7.665,7.665,7.665,0.0
2015-07-07,7.665,7.665,7.665,7.665,0.0
2015-07-08,7.655,7.655,7.6,7.6,1832.0
2015-07-09,7.6,7.6,7.6,7.6,0.0
2015-07-10,7.61,7.61,7.61,7.61,2000.0
2015-07-13,7.7,7.7,7.665,7.68,135.0
2015-07-14,7.68,7.68,7.68,7.68,0.0
2015-07-15,7.655,7.655,7.645,7.655,166.0
2015-07-16,7.725,7.735,7.725,7.725,117.5
2015-07-17,7.725,7.725,7.725,7.725,0.0
2015-07-20,7.725,7.725,7.725,7.725,0.0
2015-07-21,7.61,7.61,7.61,7.61,2000.0
2015-07-22,7.585,7.585,7.585,7.585,550.0
2015-07-23,7.585,7.585,7.585,7.585,0.0
2015-07-24,7.585,7.585,7.585,7.585,0.0
2015-07-27,7.425,7.425,7.36,7.425,1050.0
2015-07-28,7.34,7.385,7.34,7.385,550.0
2015-07-29,7.45,7.45,7.45,7.45,550.0
2015-07-30,7.51,7.565,7.51,7.545,3700.0
2015-07-31,7.545,7.545,7.545,7.545,0.0
2015-08-04,7.545,7.545,7.545,7.545,0.0
2015-08-05,7.665,7.665,7.665,7.665,200.0
2015-08-06,7.59,7.665,7.59,7.665,42.5
2015-08-07,7.665,7.665,7.665,7.665,0.0
2015-08-10,7.575,7.59,7.575,7.59,1988.5
2015-08-11,7.59,7.59,7.59,7.59,0.0
2015-08-12,7.53,7.53,7.475,7.495,800.0
2015-08-13,7.5,7.5,7.475,7.5,1271.5
2015-08-14,7.465,7.54,7.465,7.5,1275.5
2015-08-17,7.475,7.475,7.455,7.455,85.0
2015-08-18,7.455,7.455,7.455,7.455,300.0
2015-08-19,7.455,7.455,7.455,7.455,0.0
2015-08-20,7.305,7.305,7.27,7.27,725.0
2015-08-21,7.215,7.215,7.09,7.09,1633.5
2015-08-24,6.74,6.74,6.74,6.74,350.0
2015-08-25,7.115,7.115,7.115,7.115,250.0
2015-08-26,7.09,7.09,7.09,7.09,265.0
2015-08-27,7.14,7.14,7.14,7.14,0.0
2015-08-28,7.355,7.39,7.355,7.375,450.0
2015-08-31,7.32,7.38,7.32,7.38,150.0
2015-09-01,7.23,7.23,7.19,7.19,403.0
2015-09-02,7.19,7.19,7.19,7.19,0.0
2015-09-03,7.255,7.255,7.19,7.19,35.0
2015-09-04,7.19,7.19,7.19,7.19,157.0
2015-09-08,7.275,7.275,7.19,7.19,45.0
2015-09-09,7.19,7.19,7.19,7.19,0.0
2015-09-10,7.245,7.285,7.245,7.285,400.0
2015-09-11,7.275,7.275,7.22,7.245,186.0
2015-09-14,7.245,7.255,7.245,7.255,200.5
2015-09-15,7.255,7.255,7.255,7.255,0.0
2015-09-16,7.42,7.42,7.42,7.42,100.0
2015-09-17,7.455,7.455,7.455,7.455,100.0
2015-09-18,7.31,7.31,7.31,7.31,50.0
2015-09-21,7.365,7.365,7.365,7.365,1000.0
2015-09-22,7.3,7.365,7.3,7.365,507.0
2015-09-23,7.31,7.31,7.235,7.235,1550.0
2015-09-24,7.23,7.23,7.21,7.23,193.5
2015-09-25,7.265,7.265,7.23,7.23,6.5
2015-09-28,7.305,7.305,7.225,7.225,862.5
2015-09-29,7.24,7.24,7.24,7.24,100.0
2015-09-30,7.24,7.24,7.24,7.24,0.0
2015-10-01,7.36,7.36,7.36,7.36,200.0
2015-10-02,7.205,7.205,7.205,7.205,150.0
2015-10-05,7.395,7.395,7.205,7.205,0.5
2015-10-06,7.45,7.45,7.45,7.45,150.0
2015-10-07,7.495,7.545,7.495,7.505,645.5
2015-10-08,7.505,7.505,7.505,7.505,0.0
2015-10-09,7.505,7.505,7.505,7.505,0.0
2015-10-13,7.57,7.57,7.545,7.545,182.0
2015-10-14,7.515,7.515,7.515,7.515,500.5
2015-10-15,7.515,7.515,7.515,7.515,0.0
2015-10-16,7.515,7.515,7.515,7.515,0.0
2015-10-19,7.505,7.515,7.505,7.515,2400.0
2015-10-20,7.515,7.515,7.515,7.515,0.0
2015-10-21,7.645,7.645,7.62,7.62,8811.0
2015-10-22,7.645,7.715,7.645,7.705,16362.5
2015-10-23,7.75,7.78,7.735,7.745,12140.0
2015-10-26,7.745,7.745,7.705,7.715,7897.5
2015-10-27,7.725,7.725,7.69,7.69,2075.0
2015-10-28,7.73,7.785,7.73,7.755,7650.0
2015-10-29,7.795,7.795,7.72,7.72,1412.5
2015-10-30,7.72,7.72,7.645,7.645,4725.0
2015-11-02,7.71,7.71,7.655,7.655,4175.0
2015-11-03,7.71,7.71,7.685,7.685,6200.0
2015-11-04,7.71,7.71,7.645,7.645,5058.5
2015-11-05,7.675,7.72,7.675,7.72,4225.0
2015-11-06,7.73,7.785,7.73,7.75,850.0
2015-11-09,7.785,7.785,7.695,7.75,1078.0
2015-11-10,7.7,7.7,7.695,7.695,3000.0
2015-11-11,7.755,7.755,7.72,7.75,1825.0
2015-11-12,7.7,7.7,7.62,7.62,3084.5
2015-11-13,7.62,7.62,7.545,7.555,901.0
2015-11-16,7.565,7.6,7.555,7.6,1600.0
2015-11-17,7.675,7.695,7.675,7.695,3100.0
2015-11-18,7.695,7.695,7.695,7.695,500.0
2015-11-19,7.73,7.765,7.73,7.74,1952.0
2015-11-20,7.795,7.795,7.755,7.755,10474.5
2015-11-23,7.71,7.73,7.71,7.71,599.5
2015-11-24,7.685,7.71,7.685,7.71,36.5
2015-11-25,7.71,7.71,7.71,7.71,775.0
2015-11-26,7.77,7.77,7.77,7.77,0.0
2015-11-27,7.77,7.77,7.77,7.77,0.0
2015-11-30,7.75,7.76,7.75,7.76,952.5
2015-12-01,7.75,7.825,7.75,7.815,1800.0
2015-12-02,7.84,7.85,7.805,7.805,6310.0
2015-12-03,7.76,7.78,7.705,7.705,1364.0
2015-12-04,7.725,7.725,7.725,7.725,800.0
2015-12-07,7.73,7.73,7.575,7.62,2263.0
2015-12-08,7.565,7.565,7.49,7.51,2277.5
2015-12-09,7.485,7.52,7.475,7.475,1703.0
2015-12-10,7.54,7.555,7.51,7.51,5818.5
2015-12-11,7.475,7.475,7.37,7.37,1201.0
2015-12-14,7.37,7.37,7.28,7.355,2217.0
2015-12-15,7.4,7.445,7.4,7.42,5400.0
2015-12-16,7.435,7.52,7.435,7.52,1442.5
2015-12-17,7.52,7.575,7.465,7.52,2983.5
2015-12-18,7.52,7.52,7.52,7.52,0.0
2015-12-21,7.445,7.465,7.445,7.455,1421.0
2015-12-22,7.445,7.475,7.445,7.445,2900.0
2015-12-23,7.475,7.52,7.475,7.51,1324.5
2015-12-24,7.545,7.555,7.545,7.555,650.0
2015-12-29,7.6,7.6,7.59,7.59,195.0
2015-12-30,7.63,7.63,7.57,7.57,2020.5
2015-12-31,7.555,7.555,7.49,7.49,1325.0
2016-01-04,7.395,7.395,7.31,7.31,1300.0
2016-01-05,7.31,7.31,7.31,7.31,0.0
2016-01-06,7.35,7.35,7.3,7.3,5225.0
2016-01-07,7.17,7.18,7.115,7.115,2500.0
2016-01-08,7.23,7.23,7.145,7.145,2370.5
2016-01-11,7.105,7.105,7.07,7.09,7983.0
2016-01-12,7.16,7.16,7.025,7.09,690.0
2016-01-13,7.145,7.17,6.975,6.985,2171.0
2016-01-14,6.965,6.975,6.965,6.975,203.0
2016-01-15,7.105,7.105,6.81,6.835,1505.0
2016-01-18,6.83,6.83,6.83,6.83,530.0
2016-01-19,6.91,6.95,6.855,6.855,7625.0
2016-01-20,6.78,6.82,6.66,6.81,8103.0
2016-01-21,6.81,6.81,6.81,6.81,0.0
2016-01-22,6.995,7.06,6.995,7.025,2347.5
2016-01-25,7.09,7.09,6.93,6.93,3127.5
2016-01-26,6.95,6.975,6.95,6.975,750.0
2016-01-27,6.975,7.095,6.975,7.07,2224.5
2016-01-28,7.07,7.07,7.07,7.07,0.0
2016-01-29,7.2,7.265,7.2,7.265,850.0
2016-02-01,7.255,7.255,7.17,7.235,4552.0
2016-02-02,7.19,7.19,7.105,7.145,3502.5
2016-02-03,7.085,7.145,7.065,7.145,1320.0
2016-02-04,7.2,7.2,7.145,7.145,25.0
2016-02-05,7.235,7.235,7.17,7.225,250.0
2016-02-08,7.135,7.135,7.06,7.085,1655.5
2016-02-09,7.02,7.02,6.87,6.9,653.0
2016-02-10,7.03,7.04,6.88,6.88,1868.5
2016-02-11,6.795,6.795,6.695,6.695,1718.0
2016-02-12,6.695,6.695,6.695,6.695,0.0
2016-02-16,7.085,7.085,7.085,7.085,1650.0
2016-02-17,7.16,7.235,7.145,7.235,3050.0
2016-02-18,7.235,7.235,7.21,7.21,1045.0
2016-02-19,7.125,7.18,7.125,7.125,1250.0
2016-02-22,7.125,7.125,7.125,7.125,0.0
2016-02-23,7.15,7.16,7.135,7.135,620.0
2016-02-24,7.02,7.02,6.89,6.93,1462.5
2016-02-25,7.045,7.045,6.97,6.97,100.0
2016-02-26,7.165,7.165,7.12,7.13,2350.0
2016-02-29,7.15,7.155,7.13,7.155,6750.0
2016-03-01,7.175,7.27,7.175,7.27,1262.0
2016-03-02,7.27,7.27,7.27,7.27,0.0
2016-03-03,7.325,7.385,7.315,7.315,3600.0
2016-03-04,7.365,7.385,7.365,7.385,600.0
2016-03-07,7.395,7.44,7.395,7.44,572.5
2016-03-08,7.47,7.485,7.47,7.47,660.5
2016-03-09,7.485,7.495,7.475,7.495,200.0
2016-03-10,7.535,7.535,7.46,7.46,482.5
2016-03-11,7.535,7.535,7.525,7.525,1263.0
2016-03-14,7.525,7.535,7.525,7.525,250.0
2016-03-15,7.525,7.525,7.525,7.525,0.0
2016-03-16,7.555,7.59,7.555,7.555,3355.0
2016-03-17,7.61,7.61,7.61,7.61,300.0
2016-03-18,7.645,7.665,7.63,7.645,722.5
2016-03-21,7.645,7.645,7.645,7.645,0.0
2016-03-22,7.645,7.655,7.645,7.655,662.0
2016-03-23,7.655,7.655,7.655,7.655,0.0
2016-03-24,7.495,7.515,7.495,7.515,2450.0
2016-03-28,7.58,7.62,7.55,7.62,2761.5
2016-03-29,7.61,7.61,7.55,7.56,1860.0
2016-03-30,7.655,7.655,7.56,7.56,365.0
2016-03-31,7.56,7.56,7.56,7.56,0.0
2016-04-01,7.645,7.645,7.56,7.56,600.0
2016-04-04,7.62,7.62,7.6,7.62,1700.0
2016-04-05,7.57,7.6,7.57,7.57,1132.5
2016-04-06,7.57,7.57,7.57,7.57,680.5
2016-04-07,7.535,7.535,7.535,7.535,60.0
2016-04-08,7.515,7.57,7.515,7.56,612.5
2016-04-11,7.57,7.57,7.57,7.57,101.0
2016-04-12,7.61,7.675,7.61,7.675,6257.5
2016-04-13,7.695,7.705,7.695,7.695,50.5
2016-04-14,7.78,7.78,7.76,7.76,1150.0
2016-04-15,7.75,7.76,7.75,7.76,1250.0
2016-04-18,7.75,7.79,7.75,7.79,800.0
2016-04-19,7.78,7.805,7.78,7.805,602.5
2016-04-20,7.855,7.875,7.855,7.875,235.0
2016-04-21,7.845,7.875,7.845,7.845,54.0
2016-04-22,7.835,7.875,7.835,7.875,2050.0
2016-04-25,7.835,7.875,7.825,7.825,1625.0
2016-04-26,7.885,7.895,7.855,7.855,1390.0
2016-04-27,7.895,7.905,7.895,7.895,370.0
2016-04-28,7.875,7.895,7.835,7.835,1342.0
2016-04-29,7.835,7.835,7.835,7.835,0.0
2016-05-02,7.845,7.865,7.835,7.835,404.0
2016-05-03,7.73,7.835,7.73,7.835,250.0
2016-05-04,7.705,7.835,7.675,7.835,1692.5
2016-05-05,7.665,7.695,7.655,7.655,650.5
2016-05-06,7.625,7.655,7.615,7.625,3125.0
2016-05-09,7.615,7.625,7.61,7.615,740.0
2016-05-10,7.645,7.665,7.645,7.645,1075.0
2016-05-11,7.645,7.74,7.645,7.675,994.0
2016-05-12,7.675,7.705,7.655,7.665,565.0
2016-05-13,7.665,7.665,7.665,7.665,0.0
2016-05-16,7.74,7.74,7.665,7.665,700.0
2016-05-17,7.72,7.76,7.72,7.76,2070.0
2016-05-18,7.685,7.72,7.685,7.685,175.0
2016-05-19,7.72,7.74,7.72,7.74,1155.0
2016-05-20,7.8,7.8,7.78,7.8,2679.0
2016-05-24,7.885,7.91,7.8,7.8,57.0
2016-05-25,7.94,7.97,7.94,7.95,2350.0
2016-05-26,7.95,7.95,7.91,7.95,31.5
2016-05-27,7.96,8.0,7.96,7.96,650.0
2016-05-30,8.0,8.0,7.96,7.96,6.0
2016-05-31,8.01,8.01,7.95,8.0,2100.0
2016-06-01,7.94,8.0,7.895,8.0,2456.5
2016-06-02,7.895,7.93,7.895,7.93,629.0
2016-06-03,7.9,7.93,7.875,7.93,1080.0
2016-06-06,7.97,7.97,7.96,7.96,400.0
2016-06-07,7.97,8.0,7.97,7.98,5650.0
2016-06-08,8.035,8.035,8.0,8.0,950.0
2016-06-09,7.94,7.95,7.94,7.95,851.0
2016-06-10,7.93,7.93,7.855,7.885,1112.5
2016-06-13,7.79,7.865,7.79,7.855,256.0
2016-06-14,7.835,7.835,7.77,7.77,2535.0
2016-06-15,7.795,7.795,7.78,7.78,1462.0
2016-06-16,7.72,7.72,7.69,7.69,100.0
2016-06-17,7.78,7.78,7.78,7.78,500.0
2016-06-20,7.865,7.865,7.835,7.865,1007.5
2016-06-21,7.865,7.865,7.865,7.865,0.0
2016-06-22,7.865,7.865,7.865,7.865,0.0
2016-06-23,7.865,7.865,7.865,7.865,0.0
2016-06-24,7.74,7.79,7.7,7.7,756.5
2016-06-27,7.685,7.685,7.52,7.55,1045.5
2016-06-28,7.61,7.69,7.61,7.69,650.0
2016-06-29,7.69,7.7,7.69,7.7,425.0
2016-06-30,7.7,7.735,7.7,7.735,150.0
2016-07-04,7.765,7.765,7.765,7.765,432.5
2016-07-05,7.755,7.755,7.745,7.755,501.5
2016-07-06,7.65,7.69,7.65,7.69,850.0
2016-07-07,7.68,7.69,7.68,7.69,25.0
2016-07-08,7.745,7.755,7.7,7.7,800.0
2016-07-11,7.735,7.785,7.735,7.785,1032.5
2016-07-12,7.815,7.845,7.815,7.845,2061.5
2016-07-13,7.845,7.85,7.835,7.845,245.0
2016-07-14,7.9,7.9,7.86,7.87,3415.5
2016-07-15,7.89,7.89,7.87,7.87,5.5
2016-07-18,7.91,7.92,7.89,7.91,3025.0
2016-07-19,7.87,7.88,7.87,7.88,1706.0
2016-07-20,7.95,7.96,7.94,7.94,495.5
2016-07-21,7.97,7.97,7.97,7.97,125.0
2016-07-22,7.975,7.975,7.96,7.97,3412.5
2016-07-25,7.985,7.985,7.975,7.985,3525.0
2016-07-26,7.975,7.985,7.975,7.975,700.0
2016-07-27,8.0,8.0,7.94,7.94,1450.0
2016-07-28,7.97,7.97,7.97,7.97,700.0
2016-07-29,7.925,7.925,7.925,7.925,2891.5
2016-08-02,7.885,7.885,7.855,7.885,269.0
2016-08-03,7.875,7.895,7.865,7.865,4500.0
2016-08-04,7.865,7.865,7.805,7.805,476.0
2016-08-05,7.845,7.855,7.845,7.845,3200.0
2016-08-08,7.905,7.925,7.905,7.915,1756.5
2016-08-09,7.905,7.93,7.905,7.925,3670.0
2016-08-10,7.95,7.95,7.93,7.94,5115.0
2016-08-11,7.76,7.94,7.76,7.94,2387.0
2016-08-12,7.905,7.905,7.875,7.875,3851.0
2016-08-15,7.865,7.895,7.865,7.895,2050.0
2016-08-16,7.895,7.895,7.885,7.885,4550.0
2016-08-17,7.875,7.925,7.875,7.895,1915.0
2016-08-18,7.865,7.865,7.865,7.865,3200.0
2016-08-19,7.865,7.865,7.865,7.865,0.0
2016-08-22,7.905,7.915,7.905,7.915,3475.0
2016-08-23,8.0,8.0,8.0,8.0,250.0
2016-08-24,8.0,8.03,8.0,8.01,6550.0
2016-08-25,8.01,8.01,8.01,8.01,5554.5
2016-08-26,8.03,8.06,8.03,8.05,5700.5
2016-08-29,8.075,8.075,8.065,8.065,450.0
2016-08-30,8.09,8.11,8.09,8.11,1050.0
2016-08-31,8.11,8.11,8.09,8.11,95.0
2016-09-01,8.1,8.1,8.045,8.09,4850.0
2016-09-02,8.11,8.11,8.09,8.09,3910.5
2016-09-06,8.09,8.09,8.085,8.09,2.0
2016-09-07,8.075,8.075,8.075,8.075,50.0
2016-09-08,8.085,8.085,8.085,8.085,295.0
2016-09-09,8.11,8.11,8.085,8.085,10.0
2016-09-12,8.055,8.055,8.055,8.055,1850.0
2016-09-13,8.065,8.065,7.995,8.015,2199.0
2016-09-14,8.025,8.045,8.015,8.015,6500.0
2016-09-15,8.015,8.015,8.015,8.015,0.0
2016-09-16,8.015,8.015,8.015,8.015,0.0
2016-09-19,8.1,8.1,8.015,8.015,11.0
2016-09-20,8.12,8.12,8.1,8.11,2000.0
2016-09-21,8.13,8.13,8.13,8.13,900.0
2016-09-22,8.19,8.19,8.19,8.19,6000.0
2016-09-23,8.14,8.14,8.14,8.14,75.0
2016-09-26,8.1,8.1,8.085,8.085,5750.0
2016-09-27,8.095,8.095,8.065,8.065,125.0
2016-09-28,8.115,8.145,8.115,8.145,154.0
2016-09-29,8.155,8.155,8.145,8.145,34.5
2016-09-30,8.145,8.145,8.145,8.145,100.0
2016-10-03,8.105,8.145,8.105,8.105,305.0
2016-10-04,8.125,8.125,8.045,8.055,13237.5
2016-10-05,8.055,8.055,8.055,8.055,0.0
2016-10-06,8.125,8.165,8.125,8.155,650.0
2016-10-07,8.155,8.155,8.155,8.155,0.0
2016-10-11,8.155,8.155,8.115,8.135,3703.5
2016-10-12,8.155,8.155,8.155,8.155,352.5
2016-10-13,8.105,8.165,8.105,8.155,65.5
2016-10-14,8.165,8.165,8.145,8.145,1305.0
2016-10-17,8.145,8.145,8.145,8.145,500.0
2016-10-18,8.21,8.21,8.21,8.21,50.0
2016-10-19,8.22,8.23,8.22,8.22,2806.0
2016-10-20,8.22,8.24,8.22,8.22,2750.0
2016-10-21,8.26,8.26,8.26,8.26,3500.0
2016-10-24,8.27,8.27,8.25,8.26,2282.0
2016-10-25,8.24,8.24,8.23,8.23,1850.0
2016-10-26,8.22,8.26,8.22,8.25,1385.5
2016-10-27,8.27,8.3,8.27,8.3,55.0
2016-10-28,8.3,8.3,8.28,8.28,1050.0
2016-10-31,8.27,8.27,8.26,8.26,1250.0
2016-11-01,8.26,8.26,8.24,8.24,440.5
2016-11-02,8.225,8.225,8.215,8.215,1000.0
2016-11-03,8.225,8.24,8.225,8.225,1950.0
2016-11-04,8.185,8.185,8.155,8.165,623.5
2016-11-07,8.215,8.27,8.215,8.25,4352.5
2016-11-08,8.27,8.28,8.27,8.28,1900.0
2016-11-09,8.3,8.34,8.3,8.34,1875.0
2016-11-10,8.39,8.485,8.39,8.48,6726.5
2016-11-11,8.45,8.45,8.44,8.44,1175.0
2016-11-14,8.46,8.515,8.46,8.485,697.5
2016-11-15,8.485,8.485,8.485,8.485,650.0
2016-11-16,8.485,8.485,8.48,8.485,677.5
2016-11-17,8.485,8.485,8.485,8.485,0.0
2016-11-18,8.485,8.485,8.485,8.485,0.0
2016-11-21,8.585,8.625,8.585,8.605,726.5
2016-11-22,8.635,8.655,8.635,8.655,725.0
2016-11-23,8.615,8.685,8.615,8.685,400.0
2016-11-24,8.655,8.705,8.655,8.685,1030.0
2016-11-25,8.715,8.715,8.705,8.705,1480.0
2016-11-28,8.67,8.67,8.65,8.65,991.0
2016-11-29,8.63,8.65,8.63,8.65,2550.0
2016-11-30,8.63,8.74,8.63,8.65,835.0
2016-12-01,8.69,8.74,8.69,8.72,775.0
2016-12-02,8.66,8.72,8.66,8.72,22.5
2016-12-05,8.69,8.74,8.69,8.72,1400.0
2016-12-06,8.73,8.77,8.73,8.77,5187.5
2016-12-07,8.77,8.78,8.77,8.78,1000.0
2016-12-08,8.79,8.825,8.79,8.825,1150.0
2016-12-09,8.835,8.865,8.835,8.865,61.0
2016-12-12,8.855,8.865,8.835,8.855,1347.0
2016-12-13,8.865,8.875,8.865,8.875,550.0
2016-12-14,8.835,8.855,8.835,8.855,270.0
2016-12-15,8.865,8.885,8.865,8.885,850.5
2016-12-16,8.865,8.895,8.865,8.885,3850.0
2016-12-19,8.875,8.885,8.875,8.885,1663.5
2016-12-20,8.935,8.935,8.925,8.925,1612.5
2016-12-21,8.905,8.905,8.905,8.905,160.0
2016-12-22,8.905,8.905,8.905,8.905,0.0
2016-12-23,8.905,8.905,8.905,8.905,1150.0
2016-12-28,8.91,8.945,8.89,8.915,1006.0
2016-12-29,8.935,8.935,8.86,8.86,5705.0
2016-12-30,8.86,8.88,8.86,8.88,200.0
2017-01-03,8.915,8.925,8.91,8.915,650.0
2017-01-04,8.965,9.005,8.965,8.995,987.5
2017-01-05,8.985,9.005,8.985,8.985,304.0
2017-01-06,9.005,9.005,8.985,8.985,31.0
2017-01-09,9.005,9.005,8.965,8.965,563.5
2017-01-10,8.965,8.965,8.965,8.965,0.0
2017-01-11,8.965,8.965,8.965,8.965,0.0
2017-01-12,9.005,9.005,8.955,8.955,1765.0
2017-01-13,9.015,9.025,8.995,9.025,775.0
2017-01-16,9.055,9.055,8.995,9.015,2221.5
2017-01-17,8.975,8.985,8.975,8.975,637.5
2017-01-18,8.91,8.945,8.9,8.925,287.5
2017-01-19,8.935,9.005,8.925,8.935,95.0
2017-01-20,9.025,9.025,8.995,9.005,65.0
2017-01-23,8.985,8.995,8.945,8.965,1394.5
2017-01-24,8.995,9.055,8.995,9.045,885.0
2017-01-25,9.035,9.095,9.035,9.095,250.0
2017-01-26,9.115,9.135,9.115,9.135,2555.5
2017-01-27,9.125,9.125,9.105,9.105,905.0
2017-01-30,9.005,9.025,8.995,9.025,9985.5
2017-01-31,8.96,8.98,8.96,8.98,112.5
2017-02-01,9.035,9.035,9.025,9.035,1100.5
2017-02-02,9.005,9.005,9.005,9.005,57.5
2017-02-03,9.015,9.035,9.015,9.015,1300.0
2017-02-06,9.025,9.025,9.015,9.015,697.5
2017-02-07,9.035,9.055,9.035,9.055,900.0
2017-02-08,8.995,9.035,8.97,9.025,1375.0
2017-02-09,9.065,9.115,9.065,9.105,385.0
2017-02-10,9.125,9.155,9.125,9.135,139.5
2017-02-13,9.175,9.175,9.165,9.165,1437.5
2017-02-14,9.195,9.215,9.195,9.215,313.5
2017-02-15,9.205,9.235,9.195,9.215,931.0
2017-02-16,9.205,9.205,9.175,9.175,3370.5
2017-02-17,9.155,9.205,9.155,9.155,253.0
2017-02-21,9.205,9.215,9.155,9.155,1312.5
2017-02-22,9.195,9.225,9.195,9.215,11417.5
2017-02-23,9.205,9.205,9.175,9.175,4250.0
2017-02-24,9.16,9.16,9.04,9.08,1897.5
2017-02-27,9.09,9.11,9.02,9.06,1595.0
2017-02-28,9.03,9.04,8.99,8.99,6847.5
2017-03-01,9.1,9.13,9.1,9.13,3541.0
2017-03-02,9.16,9.16,9.12,9.13,6530.0
2017-03-03,9.11,9.11,9.11,9.11,200.0
2017-03-06,9.16,9.19,9.16,9.19,12092.5
2017-03-07,9.19,9.19,9.19,9.19,0.0
2017-03-08,9.23,9.23,9.19,9.19,1997.5
2017-03-09,9.17,9.2,9.17,9.2,2857.5
2017-03-10,9.16,9.16,9.07,9.12,1691.5
2017-03-13,9.09,9.14,9.09,9.14,83.5
2017-03-14,9.09,9.11,9.09,9.11,759.0
2017-03-15,9.11,9.11,9.09,9.11,2375.5
2017-03-16,9.14,9.15,9.13,9.15,655.0
2017-03-17,9.1,9.15,9.06,9.15,23.0
2017-03-20,9.06,9.15,9.06,9.15,95.0
2017-03-21,9.06,9.06,8.9,8.9,2906.0
2017-03-22,8.85,8.86,8.79,8.82,1121.5
2017-03-23,8.95,8.98,8.95,8.98,3200.0
2017-03-24,8.98,8.98,8.97,8.97,612.5
2017-03-27,8.98,8.98,8.97,8.97,650.0
2017-03-28,8.96,9.0,8.96,8.96,150.0
2017-03-29,9.015,9.015,8.995,8.995,20.0
2017-03-30,9.035,9.035,8.995,9.025,3332.5
2017-03-31,9.035,9.035,9.025,9.035,536.0
2017-04-03,9.025,9.025,8.935,8.935,2950.0
2017-04-04,8.985,9.005,8.985,9.005,450.0
2017-04-05,9.025,9.025,8.965,8.965,2890.0
2017-04-06,9.025,9.025,8.965,8.965,3500.0
2017-04-07,8.995,8.995,8.955,8.995,312.5
2017-04-10,8.995,8.995,8.995,8.995,0.0
2017-04-11,8.925,8.995,8.925,8.995,1900.0
2017-04-12,8.925,8.925,8.865,8.865,1730.5
2017-04-13,8.875,8.875,8.795,8.825,588.0
2017-04-17,8.785,8.825,8.785,8.825,515.0
2017-04-18,8.865,8.865,8.825,8.865,200.5
2017-04-19,8.855,8.855,8.855,8.855,80.0
2017-04-20,8.865,8.895,8.865,8.895,300.5
2017-04-21,8.875,8.915,8.855,8.875,193.5
2017-04-24,9.005,9.025,9.005,9.025,1275.0
2017-04-25,9.1,9.1,9.06,9.08,1692.5
2017-04-26,9.06,9.06,8.96,8.97,977.5
2017-04-27,8.89,8.89,8.79,8.82,1801.5
2017-04-28,8.87,8.87,8.82,8.82,12.5
2017-05-01,8.86,8.87,8.82,8.83,5425.0
2017-05-02,8.82,8.82,8.82,8.82,700.5
2017-05-03,8.83,8.83,8.77,8.79,567.5
2017-05-04,8.84,8.85,8.725,8.735,1344.5
2017-05-05,8.77,8.77,8.77,8.77,250.0
2017-05-08,8.735,8.735,8.735,8.735,250.0
2017-05-09,8.77,8.77,8.725,8.725,546.0
2017-05-10,8.745,8.76,8.685,8.745,3225.5
2017-05-11,8.685,8.685,8.635,8.635,10110.5
2017-05-12,8.645,8.645,8.595,8.625,3125.5
2017-05-15,8.665,8.665,8.635,8.665,55.0
2017-05-16,8.735,8.735,8.685,8.695,375.0
2017-05-17,8.605,8.605,8.485,8.505,8278.5
2017-05-18,8.475,8.545,8.475,8.535,2122.5
2017-05-19,8.585,8.585,8.585,8.585,200.0
2017-05-23,8.655,8.655,8.645,8.645,700.0
2017-05-24,8.675,8.675,8.585,8.585,1025.5
2017-05-25,8.665,8.665,8.575,8.595,2792.0
2017-05-26,8.615,8.615,8.565,8.565,450.0
2017-05-29,8.63,8.63,8.575,8.6,505.0
2017-05-30,8.585,8.585,8.545,8.545,8708.5
2017-05-31,8.535,8.555,8.485,8.535,401.5
2017-06-01,8.555,8.62,8.555,8.62,3050.0
2017-06-02,8.65,8.65,8.64,8.64,3050.0
2017-06-05,8.6,8.65,8.6,8.63,611.0
2017-06-06,8.61,8.61,8.475,8.585,2412.0
2017-06-07,8.63,8.66,8.61,8.61,932.5
2017-06-08,8.67,8.7,8.67,8.67,63.5
2017-06-09,8.74,8.8,8.74,8.77,1327.5
2017-06-12,8.81,8.81,8.73,8.73,1396.0
2017-06-13,8.73,8.73,8.73,8.73,0.5
2017-06-14,8.75,8.75,8.69,8.69,1323.0
2017-06-15,8.74,8.74,8.67,8.74,183.5
2017-06-16,8.74,8.75,8.74,8.74,1300.0
2017-06-19,8.81,8.83,8.81,8.83,12775.0
2017-06-20,8.83,8.83,8.79,8.79,3350.0
2017-06-21,8.82,8.82,8.71,8.74,1525.0
2017-06-22,8.79,8.79,8.74,8.74,400.0
2017-06-23,8.8,8.85,8.79,8.81,1650.0
2017-06-26,8.79,8.79,8.79,8.79,500.0
2017-06-27,8.8,8.8,8.79,8.79,550.0
2017-06-28,8.875,8.895,8.875,8.885,4051.0
2017-06-29,8.905,8.915,8.885,8.895,6271.0
2017-06-30,8.955,8.955,8.865,8.875,1665.0
2017-07-04,8.925,8.925,8.855,8.865,11737.0
2017-07-05,8.945,8.975,8.935,8.965,5640.0
2017-07-06,8.945,8.965,8.935,8.945,2282.5
2017-07-07,8.945,8.945,8.945,8.945,0.0
2017-07-10,8.965,8.965,8.945,8.945,8554.0
2017-07-11,8.985,8.985,8.935,8.965,3106.5
2017-07-12,8.965,8.995,8.965,8.975,5108.0
2017-07-13,8.995,8.995,8.975,8.985,3447.0
2017-07-14,8.965,9.015,8.965,9.015,1501.0
2017-07-17,9.005,9.005,8.985,8.985,3175.0
2017-07-18,9.005,9.005,8.945,8.965,6149.0
2017-07-19,8.975,8.975,8.965,8.965,1200.0
2017-07-20,8.965,9.04,8.965,8.965,154.0
2017-07-21,8.985,8.985,8.97,8.98,2097.5
2017-07-24,9.015,9.015,8.945,8.965,1100.0
2017-07-25,9.05,9.05,9.04,9.05,375.0
2017-07-26,9.08,9.08,9.04,9.04,1500.0
2017-07-27,9.035,9.045,8.985,9.005,16292.5
2017-07-28,8.985,8.985,8.945,8.945,14850.0
2017-07-31,9.035,9.035,9.035,9.035,50.0
2017-08-01,8.995,9.045,8.995,9.045,112.5
2017-08-02,9.095,9.095,9.095,9.095,570.0
2017-08-03,9.075,9.075,9.075,9.075,50.0
2017-08-04,9.12,9.12,9.075,9.075,150.0
2017-08-08,9.13,9.13,9.055,9.13,1354.5
2017-08-09,9.12,9.12,9.065,9.105,2948.5
2017-08-10,9.045,9.045,8.995,8.995,2750.0
2017-08-11,8.945,8.965,8.92,8.92,696.5
2017-08-14,8.985,9.015,8.985,9.015,151.0
2017-08-15,9.015,9.015,8.995,8.995,829.0
2017-08-16,9.045,9.045,9.025,9.025,617.5
2017-08-17,9.005,9.025,9.005,9.025,2.5
2017-08-18,8.945,8.965,8.935,8.935,14150.0
2017-08-21,8.9,8.945,8.9,8.945,380.0
2017-08-22,8.975,8.985,8.955,8.965,3450.0
2017-08-23,9.025,9.035,9.015,9.025,1750.0
2017-08-24,9.035,9.035,9.025,9.025,650.0
2017-08-25,9.065,9.065,9.055,9.065,350.0
2017-08-28,9.005,9.005,9.005,9.005,502.0
2017-08-29,8.965,8.965,8.94,8.94,3927.0
2017-08-30,8.995,8.995,8.995,8.995,850.0
2017-08-31,9.085,9.085,9.065,9.065,350.0
2017-09-01,9.065,9.075,9.055,9.075,753.0
2017-09-05,9.065,9.065,8.955,8.995,15995.5
2017-09-06,8.975,8.985,8.975,8.975,1284.5
2017-09-07,8.955,8.965,8.92,8.94,1212.5
2017-09-08,8.94,8.94,8.92,8.94,1700.5
2017-09-11,8.94,8.975,8.94,8.94,300.0
2017-09-12,9.045,9.045,9.035,9.035,285.5
2017-09-13,9.075,9.075,9.045,9.075,7247.0
2017-09-14,9.035,9.075,9.035,9.045,2227.5
2017-09-15,9.045,9.045,9.045,9.045,700.0
2017-09-18,9.12,9.12,9.045,9.045,300.5
2017-09-19,9.13,9.16,9.13,9.15,3164.0
2017-09-20,9.15,9.15,9.15,9.15,0.0
2017-09-21,9.17,9.24,9.17,9.24,1005.0
2017-09-22,9.25,9.275,9.25,9.275,2200.0
2017-09-25,9.295,9.295,9.275,9.275,2950.0
2017-09-26,9.305,9.315,9.275,9.275,2411.5
2017-09-27,9.275,9.355,9.275,9.355,1500.0
2017-09-28,9.39,9.39,9.38,9.39,1600.0
2017-09-29,9.435,9.445,9.435,9.435,5814.5
2017-10-02,9.445,9.465,9.425,9.435,2795.0
2017-10-03,9.475,9.475,9.445,9.465,1024.5
2017-10-04,9.465,9.485,9.435,9.445,920.0
2017-10-05,9.475,9.505,9.445,9.445,717.5
2017-10-06,9.465,9.465,9.455,9.465,100.0
2017-10-10,9.505,9.515,9.475,9.515,1085.0
2017-10-11,9.56,9.56,9.515,9.535,954.0
2017-10-12,9.525,9.535,9.485,9.535,495.0
2017-10-13,9.455,9.535,9.455,9.535,2850.5
2017-10-16,9.57,9.57,9.505,9.505,3289.5
2017-10-17,9.545,9.545,9.505,9.505,452.5
2017-10-18,9.485,9.545,9.485,9.545,2973.5
2017-10-19,9.515,9.58,9.515,9.515,1502.5
2017-10-20,9.58,9.63,9.58,9.58,2350.0
2017-10-23,9.63,9.64,9.62,9.63,1360.0
2017-10-24,9.66,9.66,9.65,9.66,1705.0
2017-10-25,9.62,9.66,9.61,9.66,1740.0
2017-10-26,9.64,9.695,9.64,9.67,1765.0
2017-10-27,9.68,9.68,9.65,9.67,3380.0
2017-10-30,9.66,9.66,9.645,9.645,200.0
2017-10-31,9.685,9.735,9.685,9.695,1951.5
2017-11-01,9.725,9.725,9.705,9.705,501.0
2017-11-02,9.715,9.725,9.695,9.695,923.0
2017-11-03,9.675,9.695,9.675,9.695,377.0
2017-11-06,9.735,9.735,9.705,9.705,500.0
2017-11-07,9.705,9.735,9.705,9.725,2800.0
2017-11-08,9.735,9.735,9.695,9.695,7619.5
2017-11-09,9.66,9.695,9.66,9.695,151.0
2017-11-10,9.66,9.66,9.58,9.61,4803.5
2017-11-13,9.495,9.61,9.235,9.6,7117.5
2017-11-14,9.61,9.62,9.61,9.615,12000.0
2017-11-15,9.6,9.62,9.6,9.62,845.0
2017-11-16,9.685,9.715,9.685,9.705,1602.0
2017-11-17,9.745,9.745,9.735,9.745,1555.5
2017-11-20,9.705,9.755,9.705,9.745,1652.5
2017-11-21,9.82,9.82,9.745,9.745,1259.0
2017-11-22,9.81,9.81,9.775,9.81,700.0
2017-11-23,9.745,9.81,9.745,9.81,500.0
2017-11-24,9.81,9.81,9.745,9.81,165.0
2017-11-27,9.81,9.81,9.765,9.79,3307.0
2017-11-28,9.755,9.755,9.755,9.755,50.0
2017-11-29,9.79,9.8,9.79,9.8,29.5
2017-11-30,9.8,9.85,9.8,9.85,1350.0
2017-12-01,9.83,9.83,9.765,9.8,10953.0
2017-12-04,9.86,9.86,9.86,9.86,301.0
2017-12-05,9.8,9.86,9.735,9.86,1400.5
2017-12-06,9.775,9.79,9.775,9.79,2750.5
2017-12-07,9.82,9.82,9.82,9.82,102.5
2017-12-08,9.79,9.87,9.79,9.87,2266.0
2017-12-11,9.82,9.86,9.82,9.86,2074.5
2017-12-12,9.905,9.905,9.85,9.87,451.0
2017-12-13,9.895,9.895,9.85,9.85,1253.0
2017-12-14,9.85,9.85,9.85,9.85,250.0
2017-12-15,9.81,9.85,9.81,9.85,2700.0
2017-12-18,9.87,9.905,9.86,9.86,1225.0
2017-12-19,9.88,9.88,9.87,9.87,3472.5
2017-12-20,9.88,9.88,9.87,9.87,0.5
2017-12-21,9.88,9.88,9.86,9.87,504.0
2017-12-22,9.905,9.905,9.86,9.87,2100.5
2017-12-27,9.895,9.895,9.86,9.86,1600.0
2017-12-28,9.84,9.84,9.81,9.81,151.5
2017-12-29,9.86,9.86,9.85,9.86,1700.0
2018-01-02,9.86,9.895,9.84,9.86,193.5
2018-01-03,9.86,9.905,9.86,9.885,9102.5
2018-01-04,9.895,9.945,9.895,9.945,3000.0
2018-01-05,9.945,9.965,9.935,9.935,801.0
2018-01-08,9.99,9.99,9.925,9.925,2147.5
2018-01-09,9.965,9.975,9.945,9.95,268.0
2018-01-10,9.965,10.0,9.955,10.0,1871.5
2018-01-11,9.925,9.975,9.905,9.925,86.0
2018-01-12,9.915,9.955,9.905,9.935,1953.5
2018-01-15,9.945,9.975,9.935,9.975,5219.0
2018-01-16,10.0,10.01,9.955,9.965,2446.0
2018-01-17,9.99,10.02,9.99,10.02,900.5
2018-01-18,10.02,10.02,10.02,10.02,150.0
2018-01-19,10.03,10.03,10.02,10.02,1.0
2018-01-22,10.06,10.07,10.03,10.04,1184.5
2018-01-23,10.085,10.085,10.03,10.04,2172.5
2018-01-24,10.07,10.07,10.01,10.02,1637.0
2018-01-25,10.04,10.04,9.99,10.0,4525.0
2018-01-26,9.975,10.0,9.965,10.0,1015.0
2018-01-29,9.955,9.955,9.945,9.955,250.5
2018-01-30,9.95,9.95,9.915,9.915,983.5
2018-01-31,9.935,9.935,9.885,9.915,2074.5
2018-02-01,9.875,9.875,9.875,9.875,100.5
2018-02-02,9.85,9.85,9.725,9.735,10927.5
2018-02-05,9.59,9.66,9.515,9.535,8500.0
2018-02-06,9.305,9.62,9.305,9.565,14612.5
2018-02-07,9.59,9.61,9.565,9.6,5851.5
2018-02-08,9.6,9.6,9.46,9.46,1936.0
2018-02-09,9.41,9.41,9.27,9.375,2236.0
2018-02-12,9.48,9.48,9.43,9.48,1340.0
2018-02-13,9.6,9.61,9.405,9.42,3207.5
2018-02-14,9.43,9.505,9.42,9.42,1183.0
2018-02-15,9.535,9.545,9.515,9.515,1756.5
2018-02-16,9.565,9.565,9.515,9.515,129.0
2018-02-20,9.525,9.535,9.48,9.495,952.0
2018-02-21,9.6,9.63,9.6,9.6,840.5
2018-02-22,9.58,9.64,9.58,9.59,1300.0
2018-02-23,9.62,9.64,9.62,9.64,452.0
2018-02-26,9.65,9.725,9.65,9.65,2750.0
2018-02-27,9.72,9.72,9.7,9.7,1250.0
2018-02-28,9.705,9.705,9.635,9.635,1900.0
2018-03-01,9.595,9.595,9.51,9.51,4638.0
2018-03-02,9.485,9.53,9.475,9.475,1557.5
2018-03-05,9.5,9.595,9.455,9.57,7294.5
2018-03-06,9.595,9.615,9.595,9.595,550.0
2018-03-07,9.585,9.605,9.56,9.585,2430.0
2018-03-08,9.595,9.595,9.585,9.585,950.0
2018-03-09,9.615,9.615,9.585,9.585,2150.0
2018-03-12,9.67,9.67,9.585,9.585,1142.0
2018-03-13,9.615,9.68,9.615,9.615,305.0
2018-03-14,9.655,9.67,9.615,9.615,4350.0
2018-03-15,9.67,9.67,9.645,9.67,1450.0
2018-03-16,9.7,9.73,9.67,9.7,1830.0
2018-03-19,9.69,9.69,9.595,9.635,810.5
2018-03-20,9.635,9.68,9.635,9.68,2812.5
2018-03-21,9.655,9.72,9.655,9.68,865.0
2018-03-22,9.625,9.625,9.51,9.51,2177.5
2018-03-23,9.475,9.475,9.4,9.4,1801.0
2018-03-26,9.39,9.415,9.33,9.34,800.5
2018-03-27,9.405,9.405,9.275,9.275,1367.5
2018-03-28,9.305,9.305,9.27,9.295,3000.0
2018-03-29,9.36,9.39,9.325,9.39,1453.5
2018-04-02,9.36,9.36,9.26,9.36,1025.5
2018-04-03,9.305,9.305,9.25,9.27,750.0
2018-04-04,9.125,9.27,9.125,9.27,600.0
2018-04-05,9.325,9.335,9.27,9.27,1250.0
2018-04-06,9.23,9.23,9.23,9.23,65.0
2018-04-09,9.06,9.325,9.06,9.26,6270.0
2018-04-10,9.295,9.295,9.26,9.26,500.0
2018-04-11,9.27,9.27,9.215,9.22,1700.5
2018-04-12,9.26,9.26,9.22,9.23,4651.0
2018-04-13,9.185,9.185,9.165,9.165,1355.0
2018-04-16,9.175,9.175,9.145,9.175,3130.0
2018-04-17,9.21,9.21,9.2,9.2,1615.5
2018-04-18,9.25,9.285,9.24,9.26,2057.0
2018-04-19,9.2,9.25,9.2,9.22,19829.0
2018-04-20,9.23,9.26,9.22,9.22,175.0
2018-04-23,9.26,9.325,9.26,9.315,3450.0
2018-04-24,9.36,9.39,9.315,9.315,530.0
2018-04-25,9.37,9.37,9.345,9.345,609.0
2018-04-26,9.39,9.435,9.39,9.41,185.0
2018-04-27,9.465,9.465,9.465,9.465,584.0
2018-04-30,9.495,9.495,9.45,9.465,4011.0
2018-05-01,9.42,9.42,9.42,9.42,50.0
2018-05-02,9.41,9.42,9.375,9.375,1055.5
2018-05-03,9.42,9.42,9.4,9.4,450.0
2018-05-04,9.4,9.4,9.4,9.4,0.0
2018-05-07,9.45,9.45,9.43,9.44,772.5
2018-05-08,9.485,9.485,9.42,9.485,570.0
2018-05-09,9.495,9.495,9.43,9.475,601.0
2018-05-10,9.495,9.505,9.495,9.495,150.5
2018-05-11,9.485,9.485,9.485,9.485,351.5
2018-05-14,9.505,9.525,9.505,9.505,4360.5
2018-05-15,9.55,9.55,9.505,9.505,2.0
2018-05-16,9.505,9.505,9.505,9.505,0.0
2018-05-17,9.56,9.56,9.505,9.505,652.5
2018-05-18,9.57,9.57,9.54,9.54,892.0
2018-05-22,9.54,9.615,9.515,9.615,9972.5
2018-05-23,9.56,9.615,9.525,9.615,10480.5
2018-05-24,9.515,9.615,9.515,9.615,50.0
2018-05-25,9.485,9.54,9.475,9.485,225.5
2018-05-28,9.485,9.505,9.485,9.495,1444.0
2018-05-29,9.475,9.475,9.39,9.43,1411.5
2018-05-30,9.355,9.47,9.355,9.47,10.0
2018-05-31,9.415,9.415,9.385,9.415,1625.0
2018-06-01,9.43,9.43,9.385,9.415,1310.0
2018-06-04,9.45,9.45,9.415,9.415,1400.0
2018-06-05,9.415,9.415,9.415,9.415,0.0
2018-06-06,9.43,9.46,9.415,9.415,2215.0
2018-06-07,9.505,9.545,9.505,9.545,350.0
2018-06-08,9.57,9.57,9.545,9.57,1271.0
2018-06-11,9.555,9.57,9.555,9.57,150.0
2018-06-12,9.57,9.57,9.515,9.535,1035.0
2018-06-13,9.545,9.555,9.535,9.545,7356.5
2018-06-14,9.6,9.6,9.535,9.57,1675.0
2018-06-15,9.57,9.57,9.57,9.57,50.0
2018-06-18,9.545,9.57,9.545,9.57,1450.0
2018-06-19,9.535,9.555,9.515,9.525,2206.5
2018-06-20,9.57,9.6,9.57,9.6,6238.0
2018-06-21,9.58,9.59,9.58,9.59,380.0
2018-06-22,9.645,9.645,9.63,9.63,4256.0
2018-06-25,9.62,9.62,9.47,9.47,850.0
2018-06-26,9.48,9.48,9.48,9.48,9350.0
2018-06-27,9.47,9.47,9.43,9.44,320.0
2018-06-28,9.37,9.48,9.33,9.48,447.5
2018-06-29,9.36,9.48,9.36,9.48,100.0
2018-07-03,9.395,9.48,9.395,9.48,94.0
2018-07-04,9.425,9.425,9.415,9.415,920.0
2018-07-05,9.405,9.405,9.37,9.37,14650.0
2018-07-06,9.34,9.415,9.34,9.34,750.0
2018-07-09,9.455,9.49,9.34,9.34,4100.0
2018-07-10,9.47,9.51,9.47,9.51,1450.0
2018-07-11,9.425,9.51,9.425,9.51,1000.0
2018-07-12,9.49,9.51,9.49,9.51,260.5
2018-07-13,9.48,9.49,9.47,9.49,2942.5
2018-07-16,9.545,9.545,9.545,9.545,50.0
2018-07-17,9.545,9.545,9.545,9.545,0.0
2018-07-18,9.565,9.565,9.545,9.545,350.0
2018-07-19,9.565,9.565,9.52,9.545,1775.0
2018-07-20,9.545,9.545,9.545,9.545,0.0
2018-07-23,9.52,9.52,9.51,9.51,1247.5
2018-07-24,9.545,9.545,9.51,9.51,1000.0
2018-07-25,9.535,9.535,9.52,9.52,850.0
2018-07-26,9.52,9.52,9.52,9.52,0.0
2018-07-27,9.52,9.52,9.52,9.52,0.0
2018-07-30,9.565,9.59,9.555,9.565,800.0
2018-07-31,9.545,9.59,9.545,9.555,1620.0
2018-08-01,9.63,9.63,9.63,9.63,837.5
2018-08-02,9.63,9.63,9.63,9.63,0.0
2018-08-03,9.61,9.62,9.6,9.61,8500.0
2018-08-07,9.575,9.575,9.525,9.575,2270.0
2018-08-08,9.51,9.59,9.51,9.59,3150.0
2018-08-09,9.61,9.61,9.61,9.61,53.5
2018-08-10,9.535,9.565,9.535,9.555,2297.5
2018-08-13,9.535,9.555,9.525,9.525,3900.0
2018-08-14,9.5,9.64,9.5,9.63,1350.5
2018-08-15,9.61,9.64,9.61,9.63,1550.0
2018-08-16,9.675,9.675,9.675,9.675,300.0
2018-08-17,9.705,9.705,9.675,9.675,50.0
2018-08-20,9.74,9.74,9.675,9.74,1547.5
2018-08-21,9.74,9.74,9.685,9.685,850.0
2018-08-22,9.72,9.72,9.72,9.72,350.0
2018-08-23,9.695,9.72,9.685,9.685,1265.0
2018-08-24,9.685,9.685,9.685,9.685,0.0
2018-08-27,9.72,9.73,9.705,9.73,2770.0
2018-08-28,9.695,9.74,9.695,9.695,5080.0
2018-08-29,9.685,9.72,9.685,9.695,2159.0
2018-08-30,9.685,9.685,9.665,9.665,350.0
2018-08-31,9.62,9.665,9.62,9.665,1000.0
2018-09-04,9.61,9.61,9.545,9.545,837.5
2018-09-05,9.565,9.565,9.545,9.545,115.0
2018-09-06,9.575,9.575,9.565,9.575,650.0
2018-09-07,9.545,9.575,9.545,9.575,1500.0
2018-09-10,9.575,9.575,9.53,9.555,2125.0
2018-09-11,9.555,9.555,9.49,9.49,2278.5
2018-09-12,9.49,9.51,9.49,9.51,1800.0
2018-09-13,9.51,9.51,9.49,9.51,287.5
2018-09-14,9.51,9.51,9.51,9.51,0.0
2018-09-17,9.545,9.545,9.51,9.51,25.0
2018-09-18,9.555,9.555,9.555,9.555,500.0
2018-09-19,9.565,9.665,9.565,9.665,2550.0
2018-09-20,9.665,9.695,9.64,9.695,12665.0
2018-09-21,9.64,9.685,9.64,9.685,20172.5
2018-09-24,9.675,9.675,9.64,9.665,6602.0
2018-09-25,9.65,9.665,9.64,9.665,550.0
2018-09-26,9.61,9.675,9.61,9.665,8666.5
2018-09-27,9.695,9.705,9.65,9.66,4750.0
2018-09-28,9.615,9.64,9.595,9.595,65.5
2018-10-01,9.615,9.615,9.55,9.605,1233.5
2018-10-02,9.55,9.55,9.465,9.515,2232.0
2018-10-03,9.515,9.515,9.495,9.495,1350.0
2018-10-04,9.475,9.495,9.465,9.495,1675.0
2018-10-05,9.44,9.44,9.41,9.41,852.5
2018-10-09,9.34,9.42,9.34,9.41,341.5
2018-10-10,9.41,9.41,9.31,9.31,1300.0
2018-10-11,9.19,9.22,9.135,9.135,5950.0
2018-10-12,9.145,9.145,9.09,9.09,950.0
2018-10-15,9.135,9.135,9.055,9.055,1752.0
2018-10-16,9.07,9.125,9.035,9.125,1125.0
2018-10-17,9.11,9.19,9.11,9.19,7450.0
2018-10-18,9.2,9.2,9.09,9.09,1667.5
2018-10-19,9.145,9.145,9.125,9.125,350.0
2018-10-22,9.07,9.09,9.07,9.08,765.0
2018-10-23,8.99,9.07,8.97,9.07,1550.5
2018-10-24,9.025,9.025,8.85,8.87,1610.5
2018-10-25,8.905,8.905,8.905,8.905,2750.0
2018-10-26,8.895,8.895,8.815,8.895,150.5
2018-10-29,8.85,8.895,8.85,8.895,0.5
2018-10-30,8.86,8.885,8.86,8.885,300.0
2018-10-31,9.015,9.015,8.995,9.005,1562.5
2018-11-01,8.995,8.995,8.93,8.94,2000.0
2018-11-02,8.995,9.015,8.985,9.015,3502.5
2018-11-05,9.05,9.08,9.05,9.07,2050.0
2018-11-06,9.04,9.04,9.04,9.04,500.0
2018-11-07,9.095,9.095,9.04,9.04,900.0
2018-11-08,9.115,9.115,9.105,9.115,1050.0
2018-11-09,9.115,9.115,9.115,9.115,0.0
2018-11-12,9.115,9.115,9.115,9.115,0.0
2018-11-13,9.135,9.135,9.135,9.135,1100.0
2018-11-14,9.125,9.125,9.125,9.125,1800.5
2018-11-15,9.06,9.125,9.06,9.125,250.0
2018-11-16,9.105,9.105,9.105,9.105,50.0
2018-11-19,9.08,9.08,9.025,9.04,922.5
2018-11-20,8.94,8.94,8.905,8.915,352.5
2018-11-21,9.05,9.08,9.05,9.05,700.0
2018-11-22,9.05,9.05,9.05,9.05,0.0
2018-11-23,8.97,9.05,8.97,9.05,1000.0
2018-11-26,9.07,9.07,9.07,9.07,3100.0
2018-11-27,9.07,9.07,9.07,9.07,0.0
2018-11-28,9.05,9.115,9.05,9.105,704.5
2018-11-29,9.125,9.125,9.09,9.09,650.0
2018-11-30,9.08,9.09,9.08,9.09,2283.0
2018-12-03,9.135,9.135,9.07,9.09,330.0
2018-12-04,9.06,9.06,8.925,9.015,789.0
2018-12-05,8.895,9.015,8.895,9.015,100.0
2018-12-06,8.86,8.86,8.705,8.85,3611.5
2018-12-07,8.78,8.78,8.715,8.715,125.0
2018-12-10,8.76,9.005,8.625,8.74,4332.0
2018-12-11,8.67,8.685,8.66,8.685,301.5
2018-12-12,8.65,8.715,8.625,8.705,2700.0
2018-12-13,8.67,8.705,8.605,8.705,51.5
2018-12-14,8.515,8.54,8.515,8.515,100.0
2018-12-17,8.53,8.56,8.45,8.45,3840.5
2018-12-18,8.515,8.54,8.515,8.515,14600.0
2018-12-19,8.56,8.56,8.43,8.56,900.5
2018-12-20,8.43,8.505,8.385,8.385,24491.5
2018-12-21,8.36,8.36,8.275,8.295,3125.5
2018-12-24,8.165,8.195,8.165,8.195,752.5
2018-12-27,8.275,8.275,8.195,8.195,1633.0
2018-12-28,8.37,8.405,8.24,8.24,1268.0
2018-12-31,8.405,8.405,8.395,8.405,175.0
2019-01-02,8.36,8.45,8.36,8.45,550.0
2019-01-03,8.43,8.45,8.43,8.45,3.0
2019-01-04,8.495,8.53,8.495,8.495,334.0
2019-01-07,8.505,8.515,8.485,8.515,1608.5
2019-01-08,8.585,8.585,8.505,8.56,1197.5
2019-01-09,8.63,8.695,8.63,8.67,233.5
2019-01-10,8.715,8.715,8.67,8.67,650.0
2019-01-11,8.75,8.75,8.695,8.705,845.0
2019-01-14,8.705,8.785,8.705,8.75,3671.0
2019-01-15,8.715,8.795,8.715,8.715,700.0
2019-01-16,8.84,8.86,8.715,8.715,850.0
2019-01-17,8.815,8.905,8.815,8.87,2175.0
2019-01-18,8.885,8.93,8.885,8.93,750.0
2019-01-21,8.915,8.95,8.895,8.915,2505.0
2019-01-22,8.895,8.895,8.885,8.885,1149.0
2019-01-23,8.885,8.915,8.885,8.915,8550.0
2019-01-24,8.86,8.86,8.85,8.86,221.0
2019-01-25,8.87,8.87,8.86,8.86,27.5
2019-01-28,8.895,8.895,8.895,8.895,4150.0
2019-01-29,8.895,8.895,8.895,8.895,0.0
2019-01-30,8.96,8.96,8.925,8.935,1125.0
2019-01-31,8.935,8.935,8.935,8.935,150.0
2019-02-01,8.95,8.98,8.95,8.97,950.0
2019-02-04,8.98,8.98,8.97,8.97,68.5
2019-02-05,9.015,9.015,8.98,8.98,1650.5
2019-02-06,8.98,8.98,8.98,8.98,0.0
2019-02-07,9.015,9.015,8.98,8.98,1800.0
2019-02-08,9.035,9.035,8.995,9.015,800.0
2019-02-11,9.07,9.07,9.025,9.025,177.5
2019-02-12,9.105,9.105,9.07,9.105,1550.0
2019-02-13,9.115,9.115,9.095,9.095,700.5
2019-02-14,9.095,9.095,9.095,9.095,50.0
2019-02-15,9.15,9.15,9.095,9.095,1000.0
2019-02-19,9.17,9.205,9.095,9.095,1713.5
2019-02-20,9.24,9.24,9.205,9.205,852.5
2019-02-21,9.27,9.27,9.205,9.205,22.5
2019-02-22,9.27,9.27,9.205,9.27,1105.0
2019-02-25,9.27,9.27,9.25,9.27,1400.0
2019-02-26,9.27,9.27,9.27,9.27,0.0
2019-02-27,9.26,9.27,9.235,9.235,213.5
2019-02-28,9.225,9.235,9.2,9.235,500.5
2019-03-01,9.27,9.28,9.235,9.235,1152.5
2019-03-04,9.305,9.315,9.27,9.29,433.0
2019-03-05,9.26,9.26,9.26,9.26,150.0
2019-03-06,9.305,9.305,9.26,9.26,350.0
2019-03-07,9.17,9.26,9.17,9.26,50.0
2019-03-08,9.145,9.2,9.145,9.19,2125.5
2019-03-11,9.26,9.26,9.19,9.19,600.0
2019-03-12,9.245,9.28,9.235,9.27,2350.0
2019-03-13,9.26,9.26,9.245,9.26,7024.0
2019-03-14,9.315,9.315,9.315,9.315,300.0
2019-03-15,9.29,9.29,9.28,9.29,1000.0
2019-03-18,9.29,9.29,9.29,9.29,0.0
2019-03-19,9.415,9.415,9.36,9.36,1604.0
2019-03-20,9.35,9.35,9.325,9.325,2005.0
2019-03-21,9.27,9.28,9.27,9.27,3079.0
2019-03-22,9.235,9.235,9.145,9.155,1955.0
2019-03-25,9.145,9.17,9.135,9.155,1234.5
2019-03-26,9.155,9.155,9.155,9.155,0.0
2019-03-27,9.155,9.155,9.155,9.155,0.0
2019-03-28,9.2,9.22,9.2,9.2,575.0
2019-03-29,9.21,9.21,9.19,9.19,500.0
2019-04-01,9.245,9.28,9.245,9.28,1150.0
2019-04-02,9.28,9.28,9.28,9.28,500.0
2019-04-03,9.3,9.36,9.3,9.36,3500.0
2019-04-04,9.36,9.37,9.345,9.37,12300.0
2019-04-05,9.415,9.415,9.415,9.415,300.0
2019-04-08,9.39,9.39,9.345,9.345,601.0
2019-04-09,9.345,9.345,9.345,9.345,0.0
2019-04-10,9.345,9.345,9.345,9.345,0.0
2019-04-11,9.36,9.39,9.36,9.38,3395.0
2019-04-12,9.425,9.435,9.405,9.415,6100.0
2019-04-15,9.415,9.415,9.415,9.415,0.0
2019-04-16,9.45,9.505,9.45,9.48,1350.5
2019-04-17,9.48,9.48,9.48,9.48,0.0
2019-04-18,9.525,9.56,9.525,9.54,2550.0
2019-04-22,9.525,9.525,9.525,9.525,201.5
2019-04-23,9.525,9.525,9.525,9.525,550.0
2019-04-24,9.515,9.55,9.515,9.55,500.0
2019-04-25,9.48,9.55,9.48,9.55,250.0
2019-04-26,9.515,9.55,9.515,9.55,356.5
2019-04-29,9.615,9.615,9.595,9.595,50.0
2019-04-30,9.595,9.595,9.595,9.595,0.0
2019-05-01,9.605,9.605,9.595,9.595,1000.0
2019-05-02,9.58,9.595,9.58,9.595,200.0
2019-05-03,9.65,9.65,9.58,9.595,2.5
2019-05-06,9.515,9.525,9.515,9.515,660.0
2019-05-07,9.515,9.515,9.49,9.5,1900.0
2019-05-08,9.58,9.58,9.5,9.5,5.5
2019-05-09,9.5,9.535,9.49,9.5,1350.0
2019-05-10,9.47,9.49,9.47,9.49,350.0
2019-05-13,9.41,9.425,9.4,9.41,1500.0
2019-05-14,9.445,9.525,9.445,9.5,834.0
2019-05-15,9.5,9.5,9.48,9.5,668.5
2019-05-16,9.515,9.515,9.49,9.515,237.5
2019-05-17,9.49,9.49,9.48,9.48,3500.0
2019-05-21,9.48,9.545,9.48,9.525,2350.0
2019-05-22,9.525,9.525,9.525,9.525,0.0
2019-05-23,9.455,9.455,9.345,9.355,1150.0
2019-05-24,9.33,9.48,9.33,9.455,600.0
2019-05-27,9.445,9.445,9.445,9.445,50.0
2019-05-28,9.455,9.455,9.41,9.445,555.5
2019-05-29,9.365,9.445,9.365,9.445,1500.0
2019-05-30,9.49,9.49,9.49,9.49,0.0
2019-05-31,9.245,9.275,9.245,9.245,650.5
2019-06-03,9.32,9.32,9.245,9.245,203.0
2019-06-04,9.385,9.41,9.385,9.41,7200.0
2019-06-05,9.41,9.41,9.41,9.41,0.0
2019-06-06,9.365,9.365,9.35,9.365,50.5
2019-06-07,9.42,9.42,9.42,9.42,1200.0
2019-06-10,9.42,9.535,9.41,9.42,462.5
2019-06-11,9.49,9.49,9.48,9.48,1200.0
2019-06-12,9.4,9.4,9.4,9.4,50.0
2019-06-13,9.34,9.4,9.34,9.4,551.0
2019-06-14,9.385,9.4,9.385,9.4,0.5
2019-06-17,9.445,9.445,9.4,9.4,150.0
2019-06-18,9.535,9.535,9.535,9.535,100.0
2019-06-19,9.555,9.59,9.555,9.57,1825.5
2019-06-20,9.555,9.555,9.525,9.545,8700.0
2019-06-21,9.57,9.57,9.57,9.57,50.0
2019-06-24,9.57,9.57,9.57,9.57,0.0
2019-06-25,9.51,9.545,9.51,9.51,700.0
2019-06-26,9.525,9.525,9.5,9.5,5700.0
2019-06-27,9.545,9.545,9.545,9.545,0.0
2019-06-28,9.535,9.545,9.52,9.545,308.5
2019-07-02,9.625,9.625,9.625,9.625,100.5
2019-07-03,9.68,9.695,9.68,9.68,60.0
2019-07-04,9.68,9.68,9.645,9.68,2150.0
2019-07-05,9.68,9.68,9.68,9.68,0.0
2019-07-08,9.635,9.635,9.625,9.635,400.0
2019-07-09,9.645,9.695,9.645,9.645,266.5
2019-07-10,9.68,9.68,9.645,9.645,100.0
2019-07-11,9.615,9.615,9.615,9.615,225.0
2019-07-12,9.58,9.635,9.58,9.625,750.0
2019-07-15,9.6,9.6,9.6,9.6,50.0
2019-07-16,9.6,9.6,9.6,9.6,0.0
2019-07-17,9.565,9.6,9.565,9.58,1750.0
2019-07-18,9.59,9.59,9.59,9.59,600.0
2019-07-19,9.6,9.6,9.58,9.6,1484.5
2019-07-22,9.59,9.6,9.59,9.6,728.5
2019-07-23,9.6,9.6,9.6,9.6,0.0
2019-07-24,9.6,9.6,9.6,9.6,0.0
2019-07-25,9.6,9.6,9.6,9.6,50.0
2019-07-26,9.66,9.66,9.66,9.66,100.0
2019-07-29,9.66,9.66,9.625,9.625,1100.0
2019-07-30,9.67,9.67,9.67,9.67,0.0
2019-07-31,9.6,9.67,9.6,9.67,150.0
2019-08-01,9.67,9.67,9.67,9.67,0.0
2019-08-02,9.67,9.67,9.67,9.67,0.0
2019-08-06,9.27,9.36,9.22,9.29,1095.5
2019-08-07,9.29,9.29,9.29,9.29,0.0
2019-08-08,9.29,9.29,9.29,9.29,0.0
2019-08-09,9.36,9.37,9.315,9.325,2570.5
2019-08-12,9.28,9.28,9.255,9.255,600.0
2019-08-13,9.235,9.35,9.235,9.335,250.0
2019-08-14,9.245,9.245,9.235,9.235,434.0
2019-08-15,9.165,9.165,9.005,9.165,1950.0
2019-08-16,9.22,9.27,9.22,9.22,250.0
2019-08-19,9.315,9.36,9.315,9.36,2216.5
2019-08-20,9.3,9.3,9.29,9.29,667.0
2019-08-21,9.27,9.315,9.27,9.27,1050.0
2019-08-22,9.35,9.35,9.27,9.27,300.0
2019-08-23,9.29,9.29,9.29,9.29,500.0
2019-08-26,9.28,9.3,9.28,9.3,4900.0
2019-08-27,9.3,9.3,9.3,9.3,150.0
2019-08-28,9.3,9.3,9.3,9.3,0.0
2019-08-29,9.35,9.35,9.35,9.35,0.0
2019-08-30,9.42,9.465,9.42,9.42,1350.0
2019-09-03,9.395,9.42,9.395,9.42,50.0
2019-09-04,9.44,9.44,9.42,9.42,100.0
2019-09-05,9.465,9.555,9.44,9.535,1431.0
2019-09-06,9.52,9.52,9.52,9.52,400.0
2019-09-09,9.57,9.57,9.57,9.57,300.0
2019-09-10,9.625,9.635,9.6,9.615,691.5
2019-09-11,9.66,9.67,9.66,9.67,700.0
2019-09-12,9.65,9.695,9.65,9.695,700.0
2019-09-13,9.65,9.75,9.65,9.75,551.5
2019-09-16,9.72,9.75,9.72,9.75,2950.0
2019-09-17,9.81,9.81,9.765,9.765,305.0
2019-09-18,9.765,9.765,9.765,9.765,0.0
2019-09-19,9.81,9.81,9.8,9.8,2274.0
2019-09-20,9.81,9.81,9.8,9.8,1250.0
2019-09-23,9.785,9.785,9.785,9.785,62.5
2019-09-24,9.72,9.785,9.72,9.75,912.5
2019-09-25,9.685,9.75,9.67,9.75,275.0
2019-09-26,9.75,9.75,9.75,9.75,0.0
2019-09-27,9.82,9.82,9.8,9.8,1250.0
2019-09-30,9.81,9.81,9.81,9.81,350.0
2019-10-01,9.9,9.9,9.74,9.74,108.5
2019-10-02,9.645,9.645,9.58,9.645,550.0
2019-10-03,9.53,9.58,9.53,9.58,1600.0
2019-10-04,10.125,10.125,9.58,9.58,354.0
2019-10-07,9.625,9.625,9.61,9.625,15100.0
2019-10-08,9.67,9.68,9.67,9.67,71.5
2019-10-09,9.67,9.67,9.58,9.66,4296.5
2019-10-10,9.695,9.705,9.695,9.695,2600.0
2019-10-11,9.75,9.75,9.75,9.75,100.0
2019-10-15,9.775,9.775,9.75,9.75,250.0
2019-10-16,9.75,9.75,9.75,9.75,0.0
2019-10-17,9.75,9.75,9.75,9.75,0.0
2019-10-18,9.81,9.81,9.8,9.8,4000.0
2019-10-21,9.88,9.88,9.81,9.835,1910.5
2019-10-22,9.88,9.88,9.845,9.855,1100.0
2019-10-23,9.855,9.855,9.855,9.855,1.5
2019-10-24,9.835,9.835,9.8,9.835,475.0
2019-10-25,9.835,9.835,9.835,9.835,0.0
2019-10-28,9.89,9.89,9.855,9.855,1315.0
2019-10-29,9.855,9.855,9.855,9.855,0.0
2019-10-30,9.9,9.9,9.89,9.9,460.0
2019-10-31,9.925,9.925,9.9,9.9,2000.0
2019-11-01,9.96,9.96,9.9,9.9,0.5
2019-11-04,9.995,10.02,9.985,10.005,1235.0
2019-11-05,10.03,10.03,10.005,10.005,500.0
2019-11-06,10.075,10.1,10.075,10.1,500.5
2019-11-07,10.17,10.18,10.135,10.18,1050.0
2019-11-08,10.18,10.195,10.125,10.18,280.5
2019-11-11,10.145,10.145,10.135,10.145,2000.0
2019-11-12,10.145,10.195,10.145,10.16,3750.0
2019-11-13,10.17,10.17,10.16,10.16,31.5
2019-11-14,10.17,10.17,10.16,10.17,185.0
2019-11-15,10.23,10.23,10.18,10.18,4850.0
2019-11-18,10.195,10.205,10.18,10.205,143.0
2019-11-19,10.205,10.205,10.195,10.195,596.5
2019-11-20,10.11,10.205,10.11,10.205,5650.0
2019-11-21,10.195,10.195,10.17,10.195,154.5
2019-11-22,10.265,10.265,10.195,10.265,1055.0
2019-11-25,10.24,10.245,10.205,10.21,8050.0
2019-11-26,10.195,10.21,10.18,10.21,4100.0
2019-11-27,10.25,10.25,10.23,10.25,3376.0
2019-11-28,10.215,10.215,10.215,10.215,1500.0
2019-11-29,10.215,10.215,10.215,10.215,0.0
2019-12-02,10.215,10.215,10.215,10.215,0.0
2019-12-03,10.11,10.11,10.075,10.11,150.0
2019-12-04,10.1,10.1,10.1,10.1,4160.5
2019-12-05,10.03,10.03,10.03,10.03,100.0
2019-12-06,10.04,10.04,10.04,10.04,445.0
2019-12-09,10.075,10.09,10.075,10.075,70.5
2019-12-10,10.075,10.075,10.075,10.075,0.0
2019-12-11,10.075,10.075,10.075,10.075,0.0
2019-12-12,10.04,10.04,10.04,10.04,50.0
2019-12-13,10.04,10.055,10.03,10.035,550.0
2019-12-16,10.075,10.09,10.075,10.09,400.0
2019-12-17,10.09,10.09,10.09,10.09,350.0
2019-12-18,10.11,10.11,10.065,10.065,2750.0
2019-12-19,10.145,10.145,10.065,10.065,27.5
2019-12-20,10.065,10.065,10.065,10.065,0.0
2019-12-23,10.195,10.205,10.075,10.095,820.0
2019-12-24,10.075,10.075,10.04,10.075,2200.0
2019-12-27,10.09,10.09,10.075,10.075,450.0
2019-12-30,10.12,10.12,10.065,10.075,1115.0
2019-12-31,10.065,10.075,10.065,10.075,50.0
2020-01-02,10.085,10.085,10.085,10.085,600.0
2020-01-03,10.065,10.075,10.065,10.075,428.5
2020-01-06,10.065,10.1,10.04,10.075,444.5
2020-01-07,10.03,10.135,10.03,10.135,475.0
2020-01-08,10.135,10.205,10.135,10.205,6457.0
2020-01-09,10.265,10.275,10.24,10.24,117.0
2020-01-10,10.215,10.215,10.205,10.205,1150.0
2020-01-13,10.285,10.285,10.23,10.23,1827.0
2020-01-14,10.195,10.265,10.195,10.265,56.0
2020-01-15,10.265,10.275,10.24,10.275,1200.0
2020-01-16,10.275,10.275,10.275,10.275,0.0
2020-01-17,10.3,10.32,10.3,10.31,3812.5
2020-01-20,10.37,10.37,10.335,10.37,150.0
2020-01-21,10.31,10.31,10.3,10.31,3000.0
2020-01-22,10.31,10.31,10.31,10.31,0.0
2020-01-23,10.335,10.335,10.335,10.335,575.0
2020-01-24,10.37,10.37,10.335,10.355,1300.0
2020-01-27,10.285,10.285,10.25,10.265,590.0
2020-01-28,10.37,10.37,10.3,10.32,2155.5
2020-01-29,10.32,10.32,10.32,10.32,0.0
2020-01-30,10.31,10.31,10.265,10.265,570.0
2020-01-31,10.24,10.265,10.18,10.225,511.0
2020-02-03,10.18,10.285,10.18,10.225,85.0
2020-02-04,10.32,10.32,10.32,10.32,6000.0
2020-02-05,10.37,10.37,10.32,10.32,100.0
2020-02-06,10.475,10.475,10.45,10.45,450.0
2020-02-07,10.445,10.45,10.44,10.45,5150.0
2020-02-10,10.475,10.485,10.475,10.475,71.5
2020-02-11,10.51,10.51,10.51,10.51,150.0
2020-02-12,10.57,10.57,10.51,10.51,64.0
2020-02-13,10.51,10.51,10.51,10.51,0.0
2020-02-14,10.465,10.475,10.465,10.475,100.0
2020-02-18,10.45,10.45,10.45,10.45,150.0
2020-02-19,10.475,10.475,10.475,10.475,50.0
2020-02-20,10.51,10.525,10.475,10.5,632.0
2020-02-21,10.47,10.47,10.47,10.47,2350.0
2020-02-24,10.12,10.31,10.11,10.275,746.0
2020-02-25,10.215,10.24,10.095,10.155,1710.0
2020-02-26,10.04,10.04,10.04,10.04,550.0
2020-02-27,9.93,10.085,9.86,10.085,130.0
2020-02-28,9.53,9.61,9.53,9.575,311.0
2020-03-02,9.495,9.705,9.495,9.695,1310.5
2020-03-03,9.86,9.86,9.8,9.8,1325.0
2020-03-04,9.73,9.755,9.685,9.755,6509.5
2020-03-05,9.59,9.59,9.55,9.59,77.5
2020-03-06,9.42,9.42,9.305,9.305,945.0
2020-03-09,7.845,8.935,7.845,8.425,42548.0
2020-03-10,8.675,8.675,8.4,8.415,8929.5
2020-03-11,8.415,8.45,8.225,8.225,429.5
2020-03-12,7.485,7.94,7.07,7.07,4376.0
2020-03-13,6.895,7.655,6.87,7.655,2400.5
2020-03-16,6.05,7.275,6.05,7.155,4935.0
2020-03-17,7.12,7.215,7.06,7.165,3539.5
2020-03-18,7.085,7.085,6.525,6.595,1853.0
2020-03-19,6.18,6.765,6.18,6.18,1525.0
2020-03-20,7.05,7.205,6.655,6.73,1345.0
2020-03-23,6.655,6.655,6.17,6.275,13651.5
2020-03-24,6.775,6.845,6.73,6.835,170.0
2020-03-25,7.155,7.51,7.155,7.405,4206.0
2020-03-26,7.405,7.595,7.405,7.405,450.0
2020-03-27,7.18,7.225,7.12,7.225,750.0
2020-03-30,7.175,7.28,7.1,7.28,2302.0
2020-03-31,7.28,7.57,7.28,7.28,1600.0
2020-04-01,7.485,7.485,7.235,7.28,870.0
2020-04-02,7.33,7.33,7.27,7.27,3252.5
2020-04-03,7.16,7.16,7.16,7.16,50.0
2020-04-06,7.47,7.495,7.16,7.16,600.0
2020-04-07,7.735,7.735,7.615,7.615,1101.0
2020-04-08,7.725,7.9,7.625,7.82,5641.5
2020-04-09,8.01,8.01,7.82,7.82,25.0
2020-04-13,7.88,7.88,7.76,7.83,1500.0
2020-04-14,7.83,7.88,7.76,7.76,1153.5
2020-04-15,7.64,7.64,7.64,7.64,325.0
2020-04-16,7.435,7.435,7.4,7.4,150.0
2020-04-17,8.045,8.055,7.605,8.045,490.0
2020-04-20,7.4,7.71,7.4,7.4,625.0
2020-04-21,7.4,7.4,7.4,7.4,260.0
2020-04-22,7.4,7.4,7.4,7.4,0.0
2020-04-23,7.41,7.41,7.39,7.4,1300.5
2020-04-24,7.34,7.34,7.34,7.34,65.0
2020-04-27,7.58,7.64,7.34,7.34,325.0
2020-04-28,7.76,7.76,7.34,7.34,200.0
2020-04-29,8.06,8.085,7.385,7.385,100.0
2020-04-30,7.965,7.965,7.9,7.965,300.0
2020-05-01,7.965,7.965,7.965,7.965,10.0
2020-05-04,7.965,7.965,7.965,7.965,0.0
2020-05-05,7.745,7.745,7.66,7.66,1057.5
2020-05-06,7.615,7.64,7.615,7.64,600.0
2020-05-07,7.65,7.745,7.65,7.66,6017.0
2020-05-08,7.9,7.915,7.745,7.78,824.0
2020-05-11,7.625,7.805,7.625,7.625,250.0
2020-05-12,7.88,7.88,7.82,7.82,100.0
2020-05-13,7.54,7.54,7.47,7.54,450.0
2020-05-14,7.72,7.72,7.265,7.41,10672.5
2020-05-15,7.375,7.375,7.36,7.375,600.0
2020-05-19,7.6,7.6,7.6,7.6,200.0
2020-05-20,7.625,7.685,7.615,7.625,1502.0
2020-05-21,7.625,7.625,7.625,7.625,0.0
2020-05-22,7.565,7.565,7.52,7.53,450.0
2020-05-25,8.095,8.095,7.59,7.64,1925.0
2020-05-26,7.95,8.01,7.95,8.01,55.0
2020-05-27,8.095,8.095,8.085,8.095,3250.5
2020-05-28,8.32,8.335,8.32,8.32,75.0
2020-05-29,8.115,8.115,8.02,8.02,1842.0
2020-06-01,8.02,8.02,8.02,8.02,0.0
2020-06-02,8.25,8.25,8.25,8.25,200.0
2020-06-03,8.25,8.525,8.25,8.48,1717.5
2020-06-04,8.48,8.48,8.48,8.48,0.0
2020-06-05,8.685,8.685,8.635,8.635,555.0
2020-06-08,8.745,8.745,8.635,8.635,250.0
2020-06-09,9.06,9.06,8.635,8.635,1.5
2020-06-10,8.575,8.61,8.575,8.575,175.0
2020-06-11,8.72,8.72,7.875,8.575,252.0
2020-06-12,8.395,8.65,8.335,8.335,3015.0
2020-06-15,7.865,8.36,7.865,7.865,652.5
2020-06-16,8.505,8.505,8.44,8.455,549.0
2020-06-17,8.43,8.455,8.43,8.455,350.0
2020-06-18,7.945,8.455,7.945,8.455,122.0
2020-06-19,8.43,8.455,8.43,8.455,4.0
2020-06-22,8.455,8.455,8.455,8.455,0.0
2020-06-23,8.455,8.455,8.455,8.455,7.0
2020-06-24,8.395,8.395,8.275,8.275,112.5
2020-06-25,8.225,8.36,8.225,8.275,387.5
2020-06-26,8.175,8.275,8.175,8.275,25.5
2020-06-29,8.2,8.32,8.2,8.32,1550.0
2020-06-30,8.1,8.1,8.1,8.1,50.0
2020-07-02,8.1,8.1,8.1,8.1,0.0
2020-07-03,8.1,8.1,8.1,8.1,0.0
2020-07-06,8.1,8.1,8.1,8.1,0.0
2020-07-07,8.1,8.1,8.1,8.1,0.0
2020-07-08,8.1,8.1,8.1,8.1,0.0
2020-07-09,8.455,8.465,8.21,8.455,315.0
2020-07-10,8.455,8.455,8.455,8.455,0.0
2020-07-13,8.405,8.405,8.405,8.405,150.0
2020-07-14,8.345,8.405,8.345,8.405,1.0
2020-07-15,8.505,8.625,8.505,8.625,820.0
2020-07-16,8.6,8.625,8.6,8.625,75.0
2020-07-17,8.805,8.805,8.575,8.625,50.5
2020-07-20,8.59,8.59,8.515,8.565,1276.0
2020-07-21,8.6,8.6,8.565,8.565,120.0
2020-07-22,8.61,8.61,8.55,8.55,2361.0
2020-07-23,8.59,8.59,8.59,8.59,425.0
2020-07-24,8.49,8.54,8.49,8.505,300.0
2020-07-27,8.505,8.505,8.505,8.505,0.0
2020-07-28,8.855,8.855,8.505,8.505,11.0
2020-07-29,8.49,8.525,8.49,8.525,550.0
2020-07-30,8.515,8.535,8.475,8.515,587.0
2020-07-31,8.515,8.515,8.515,8.515,0.0
2020-08-04,8.515,8.515,8.515,8.515,0.0
2020-08-05,8.905,8.905,8.55,8.55,100.5
2020-08-06,8.855,8.855,8.635,8.635,215.5
2020-08-07,8.635,8.635,8.635,8.635,0.0
2020-08-10,8.78,8.82,8.78,8.78,353.5
2020-08-11,8.955,8.975,8.955,8.955,465.0
2020-08-12,8.955,8.955,8.955,8.955,0.0
2020-08-13,8.905,8.905,8.89,8.89,1050.0
2020-08-14,8.94,8.94,8.89,8.89,1.5
2020-08-17,8.915,8.915,8.915,8.915,150.0
2020-08-18,9.04,9.04,9.04,9.04,137.5
2020-08-19,9.04,9.04,9.04,9.04,0.0
2020-08-20,8.89,9.04,8.865,9.04,53.5
2020-08-21,9.04,9.04,9.04,9.04,0.0
2020-08-24,8.915,8.965,8.915,8.965,220.0
2020-08-25,8.965,8.965,8.965,8.965,0.0
2020-08-26,9.085,9.15,9.085,9.15,150.0
2020-08-27,9.15,9.15,9.135,9.15,60.0
2020-08-28,9.17,9.195,9.17,9.195,2735.0
2020-08-31,9.205,9.205,9.085,9.085,390.0
2020-09-01,9.105,9.105,9.085,9.085,1000.0
2020-09-02,9.12,9.12,9.085,9.085,200.0
2020-09-03,9.085,9.085,9.085,9.085,0.0
2020-09-04,8.995,9.085,8.995,9.085,4.5
2020-09-08,9.085,9.085,9.085,9.085,0.0
2020-09-09,9.22,9.23,9.035,9.22,2057.5
2020-09-10,8.985,8.985,8.985,8.985,50.0
2020-09-11,8.985,8.985,8.985,8.985,0.0
2020-09-14,9.01,9.01,8.985,8.985,2.5
2020-09-15,9.315,9.315,9.06,9.06,50.5
2020-09-16,9.085,9.085,9.045,9.045,800.5
2020-09-17,9.045,9.045,9.045,9.045,0.0
2020-09-18,8.985,9.045,8.985,9.045,250.0
2020-09-21,8.565,8.79,8.565,8.565,750.0
2020-09-22,8.9,8.9,8.9,8.9,50.0
2020-09-23,8.79,8.9,8.79,8.9,50.0
2020-09-24,8.59,8.7,8.59,8.59,1250.0
2020-09-25,8.59,8.59,8.59,8.59,0.0
2020-09-28,8.59,8.59,8.59,8.59,0.0
2020-09-29,8.665,8.665,8.64,8.64,0.5
2020-09-30,8.875,8.875,8.85,8.875,375.0
2020-10-01,8.875,8.885,8.875,8.875,51.0
2020-10-02,8.48,8.885,8.48,8.875,100.5
2020-10-05,9.025,9.025,8.875,8.875,100.0
2020-10-06,9.145,9.145,8.875,8.875,0.5
2020-10-07,9.17,9.17,8.875,8.875,4000.0
2020-10-08,9.37,9.38,9.37,9.37,60.0
2020-10-09,9.16,9.37,9.16,9.37,1601.0
2020-10-13,9.135,9.37,9.135,9.37,45.5
2020-10-14,8.715,9.37,8.715,9.37,151.5
2020-10-15,9.025,9.035,9.025,9.025,1900.0
2020-10-16,9.025,9.025,9.025,9.025,0.0
2020-10-19,9.025,9.025,9.025,9.025,0.0
2020-10-20,9.75,9.75,8.975,8.985,802.0
2020-10-21,8.985,8.985,8.925,8.985,11.0
2020-10-22,9.025,9.06,8.985,8.985,150.0
2020-10-23,9.085,9.085,9.085,9.085,250.0
2020-10-26,8.975,8.975,8.9,8.91,681.5
2020-10-27,8.91,8.91,8.91,8.91,0.0
2020-10-28,8.7,8.7,8.59,8.59,866.5
2020-10-29,8.625,8.625,8.625,8.625,50.0
2020-10-30,8.625,8.64,8.625,8.64,175.0
2020-11-02,8.64,8.64,8.64,8.64,0.0
2020-11-03,8.835,8.95,8.64,8.64,262.0
2020-11-04,8.985,9.0,8.64,8.64,1105.0
2020-11-05,9.06,9.06,9.025,9.025,1150.0
2020-11-06,8.975,8.975,8.96,8.96,100.0
2020-11-09,8.96,8.96,8.96,8.96,0.0
2020-11-10,9.545,9.555,9.335,9.37,510.0
2020-11-11,9.37,9.37,9.37,9.37,0.0
2020-11-12,9.395,9.395,9.31,9.345,290.0
2020-11-13,9.31,9.41,9.31,9.345,103.0
2020-11-16,9.68,9.68,9.495,9.495,152.5
2020-11-17,9.52,9.57,9.52,9.53,1250.0
2020-11-18,9.57,9.63,9.53,9.53,550.0
2020-11-19,9.555,9.605,9.53,9.555,550.0
2020-11-20,9.63,9.63,9.555,9.555,500.5
2020-11-23,9.745,9.745,9.67,9.745,2065.0
2020-11-24,10.105,10.105,9.79,9.83,545.0
2020-11-25,9.83,9.83,9.83,9.83,0.0
2020-11-26,9.83,9.83,9.745,9.78,900.0
2020-11-27,9.79,9.79,9.79,9.79,350.0
2020-11-30,9.68,9.79,9.68,9.79,100.0
2020-12-01,10.005,10.165,9.755,10.005,726.5
2020-12-02,9.665,9.715,9.665,9.665,450.0
2020-12-03,9.755,9.78,9.755,9.78,152.5
2020-12-04,9.78,9.78,9.78,9.78,0.0
2020-12-07,9.78,9.78,9.78,9.78,0.0
2020-12-08,9.765,9.765,9.765,9.765,108.5
2020-12-09,9.79,9.79,9.765,9.765,150.5
2020-12-10,9.765,9.79,9.765,9.765,102.0
2020-12-11,9.755,9.755,9.755,9.755,500.0
2020-12-14,9.755,9.765,9.73,9.755,3378.0
2020-12-15,9.73,9.78,9.73,9.755,675.5
2020-12-16,9.755,9.755,9.73,9.74,650.0
2020-12-17,9.74,9.74,9.74,9.74,0.0
2020-12-18,9.74,9.74,9.74,9.74,0.0
2020-12-21,9.52,9.655,9.48,9.52,184.5
2020-12-22,9.63,9.655,9.63,9.63,257.5
2020-12-23,9.715,9.74,9.715,9.74,626.0
2020-12-24,9.74,9.74,9.74,9.74,0.0
2020-12-29,9.74,9.815,9.74,9.765,672.0
2020-12-30,9.805,9.805,9.755,9.79,383.5
2020-12-31,9.79,9.79,9.79,9.79,0.0
2021-01-04,9.93,9.93,9.64,9.665,4057.5
2021-01-05,9.705,9.705,9.665,9.665,50.0
2021-01-06,9.78,9.93,9.78,9.78,650.0
2021-01-07,10.015,10.03,9.905,9.915,666.5
2021-01-08,9.965,9.965,9.93,9.965,900.0
2021-01-11,10.155,10.165,9.915,9.915,207.0
2021-01-12,9.965,10.04,9.965,10.005,200.0
2021-01-13,9.98,9.98,9.93,9.955,1375.0
2021-01-14,9.93,10.005,9.93,9.955,264.0
2021-01-15,9.955,9.955,9.955,9.955,100.0
2021-01-18,10.04,10.055,9.955,9.955,64.5
2021-01-19,10.655,10.655,10.015,10.015,902.0
2021-01-20,9.99,10.015,9.965,10.015,111.0
2021-01-21,9.955,10.015,9.955,10.015,4000.0
2021-01-22,9.955,10.015,9.915,10.015,405.5
2021-01-25,9.655,9.915,9.655,9.655,2880.0
2021-01-26,9.915,9.915,9.915,9.915,750.0
2021-01-27,9.54,9.905,9.54,9.78,944.5
2021-01-28,9.64,9.89,9.64,9.805,4439.5
2021-01-29,9.765,9.78,9.7,9.7,290.0
2021-02-01,9.99,9.99,9.805,9.99,218.0
2021-02-02,10.395,10.395,9.89,9.905,692.0
2021-02-03,9.515,9.915,9.515,9.905,34.5
2021-02-04,9.525,10.015,9.525,9.905,6.0
2021-02-05,9.905,9.905,9.905,9.905,0.0
2021-02-08,9.955,10.08,9.94,10.065,1937.0
2021-02-09,10.095,10.095,10.04,10.08,450.0
2021-02-10,10.08,10.08,10.08,10.08,0.0
2021-02-11,10.155,10.155,10.155,10.155,1861.0
2021-02-12,10.17,10.18,10.17,10.17,2284.0
2021-02-16,10.205,10.205,9.6,10.17,4765.5
2021-02-17,10.155,10.22,10.155,10.17,2450.0
2021-02-18,10.195,10.22,10.18,10.22,1825.0
2021-02-19,10.18,10.22,10.18,10.22,10.5
2021-02-22,10.18,10.32,10.18,10.295,3838.5
2021-02-23,10.395,10.395,10.28,10.325,501.5
2021-02-24,10.33,10.46,10.33,10.46,1237.0
2021-02-25,10.55,10.55,10.395,10.51,1602.0
2021-02-26,10.99,10.99,10.385,10.385,1200.5
2021-03-01,10.435,10.51,10.435,10.51,7485.0
2021-03-02,10.535,10.55,10.51,10.51,3805.5
2021-03-03,10.535,10.535,10.51,10.51,50.0
2021-03-04,10.445,10.51,10.445,10.51,5.0
2021-03-05,10.99,10.99,10.36,10.52,186.5
2021-03-08,10.75,10.8,10.71,10.725,1425.0
2021-03-09,10.89,10.89,10.735,10.765,1571.0
2021-03-10,10.99,10.99,10.815,10.84,1763.5
2021-03-11,10.825,10.9,10.825,10.865,530.0
2021-03-12,10.89,10.9,10.815,10.85,1195.0
2021-03-15,10.85,10.85,10.8,10.84,1980.5
2021-03-16,10.28,10.85,10.28,10.825,618.0
2021-03-17,10.85,10.89,10.85,10.85,546.5
2021-03-18,10.56,10.98,10.56,10.85,1806.5
2021-03-19,10.865,10.89,10.85,10.85,48.5
2021-03-22,10.825,10.89,10.825,10.825,130.0
2021-03-23,10.8,11.005,10.79,10.8,256.5
2021-03-24,10.89,10.89,10.8,10.8,778.5
2021-03-25,11.005,11.005,10.79,10.8,100.5
2021-03-26,10.915,10.915,10.8,10.8,5.0
2021-03-29,10.99,10.99,10.89,10.99,1950.0
2021-03-30,10.93,11.045,10.865,11.045,50.5
2021-03-31,10.88,10.88,10.84,10.84,3823.5
2021-04-01,10.85,10.905,10.84,10.84,254.5
2021-04-05,10.74,10.98,10.74,10.965,95.0
2021-04-06,10.94,10.94,10.93,10.93,647.5
2021-04-07,10.88,10.915,10.88,10.88,210.0
2021-04-08,11.005,11.005,10.905,10.94,331.5
2021-04-09,10.99,11.005,10.98,10.99,175.0
2021-04-12,10.955,11.055,10.955,11.02,1443.5
2021-04-13,11.02,11.045,10.99,10.99,481.0
2021-04-14,11.045,11.045,10.99,10.99,160.5
2021-04-15,10.99,10.99,10.99,10.99,28.5
2021-04-16,11.07,11.07,11.045,11.045,216.5
2021-04-19,10.71,10.75,10.71,10.75,1174.0
2021-04-20,10.955,10.955,10.75,10.75,70.5
2021-04-21,11.07,11.07,10.955,10.98,224.0
2021-04-22,11.07,11.07,10.965,10.965,117.5
2021-04-23,11.045,11.105,11.045,11.07,1351.5
2021-04-26,11.16,11.16,11.07,11.07,1245.5
2021-04-27,11.16,11.16,11.07,11.07,2.0
2021-04-28,11.015,11.185,10.94,11.17,5492.5
2021-04-29,11.225,11.235,11.175,11.185,381.5
2021-04-30,11.16,11.185,11.16,11.185,13600.0
2021-05-03,11.25,11.25,11.185,11.185,730.0
2021-05-04,11.2,11.2,11.185,11.185,5.0
2021-05-05,11.135,11.265,11.135,11.235,480.0
2021-05-06,11.34,11.34,11.175,11.235,125.5
2021-05-07,11.3,11.3,11.25,11.3,424.5
2021-05-10,11.34,11.34,11.325,11.325,5240.0
2021-05-11,11.185,11.265,11.185,11.185,5165.5
2021-05-12,11.325,11.34,11.175,11.175,1752.5
2021-05-13,11.235,11.29,11.225,11.275,2318.0
2021-05-14,11.34,11.39,11.34,11.34,2901.0
2021-05-17,11.35,11.44,11.35,11.44,10258.5
2021-05-18,12.015,12.015,11.44,12.015,642.5
2021-05-19,12.62,12.62,11.35,11.35,709.5
2021-05-20,11.545,11.545,11.39,11.415,800.0
2021-05-21,11.555,11.57,11.43,11.43,3876.0
2021-05-25,11.865,11.865,11.43,11.43,272.0
2021-05-26,11.58,11.58,11.43,11.48,567.5
2021-05-27,11.545,11.58,11.545,11.58,928.0
2021-05-28,11.635,11.635,11.535,11.635,296.0
2021-05-31,11.6,11.635,11.6,11.635,15.0
2021-06-01,11.6,11.61,11.6,11.6,103.5
2021-06-02,11.56,11.61,11.545,11.56,214.5
2021-06-03,11.575,11.625,11.56,11.56,645.0
2021-06-04,12.01,12.01,11.575,12.01,352.0
2021-06-07,11.995,12.01,11.6,12.01,1215.0
2021-06-08,12.01,12.01,11.61,11.61,1545.5
2021-06-09,11.995,11.995,11.52,11.52,1091.5
2021-06-10,11.545,11.545,11.495,11.52,4927.0
2021-06-11,11.485,11.545,11.485,11.52,897.5
2021-06-14,11.69,11.69,11.185,11.69,335.0
2021-06-15,11.52,11.545,11.52,11.545,127.5
2021-06-16,11.225,11.575,11.225,11.575,286.0
2021-06-17,11.66,11.66,11.56,11.61,3253.0
2021-06-18,11.495,11.61,11.495,11.61,3050.0
2021-06-21,11.625,11.625,11.485,11.61,3505.0
2021-06-22,11.56,11.575,11.545,11.545,376.5
2021-06-23,11.545,11.585,11.545,11.585,551.0
2021-06-24,11.625,11.625,11.185,11.585,263.0
2021-06-25,11.61,11.65,11.61,11.625,1050.0
2021-06-28,11.665,11.665,11.545,11.625,5550.5
2021-06-29,11.6,11.68,11.6,11.68,3.5
2021-06-30,11.59,11.68,11.535,11.68,558.5
2021-07-02,11.745,11.745,11.56,11.68,241.5
2021-07-05,11.655,11.655,11.6,11.6,59.0
2021-07-06,11.59,11.615,11.575,11.615,530.0
2021-07-07,11.745,12.0,11.56,11.745,188.5
2021-07-08,11.615,11.615,11.355,11.395,824.0
2021-07-09,11.68,11.68,11.485,11.535,1945.5
2021-07-12,11.55,11.6,11.535,11.535,1055.0
2021-07-13,11.6,11.6,11.535,11.535,1862.5
2021-07-14,11.87,11.87,11.535,11.55,204.5
2021-07-15,11.64,11.64,11.575,11.6,652.5
2021-07-16,11.615,11.615,11.55,11.6,1234.5
2021-07-19,11.38,11.42,11.225,11.395,1907.5
2021-07-20,11.435,11.485,11.37,11.37,652.0
2021-07-21,11.55,11.59,11.37,11.37,850.0
2021-07-22,11.535,11.55,11.37,11.37,1750.0
2021-07-23,11.87,11.87,11.55,11.59,408.0
2021-07-26,11.56,11.575,11.525,11.525,1519.0
2021-07-27,11.5,11.655,11.5,11.59,2187.0
2021-07-28,11.485,11.64,11.485,11.64,1007.0
2021-07-29,11.72,11.72,11.695,11.695,750.0
2021-07-30,11.72,11.72,11.655,11.72,423.0
2021-08-03,11.645,11.645,11.645,11.645,1000.0
2021-08-04,11.735,11.75,11.735,11.735,425.0
2021-08-05,11.645,11.815,11.645,11.775,4847.5
2021-08-06,11.93,11.93,11.475,11.775,43.0
2021-08-09,11.93,11.93,11.775,11.775,705.0
2021-08-10,11.84,12.005,11.84,11.97,583.5
2021-08-11,12.06,12.1,12.06,12.06,1200.5
2021-08-12,12.07,12.1,12.06,12.07,560.0
2021-08-13,12.07,12.11,12.07,12.085,881.5
2021-08-16,12.045,12.1,12.045,12.085,568.0
2021-08-17,12.06,12.085,11.98,12.085,720.0
2021-08-18,12.07,12.085,12.07,12.085,350.0
2021-08-19,11.97,12.085,11.97,12.085,350.0
2021-08-20,12.035,12.085,12.035,12.085,102.5
2021-08-23,12.07,12.1,12.06,12.07,511.5
2021-08-24,12.135,12.135,12.1,12.135,1164.0
2021-08-25,12.15,12.175,12.15,12.15,1833.5
2021-08-26,12.07,12.15,12.07,12.15,250.0
2021-08-27,12.125,12.15,12.045,12.15,1008.0
2021-08-30,11.93,12.05,11.92,12.035,2615.0
2021-08-31,12.03,12.09,11.985,12.03,3015.0
2021-09-01,12.035,12.035,11.995,12.03,65.0
2021-09-02,12.05,12.05,12.025,12.03,34.0
2021-09-03,12.025,12.03,12.01,12.03,180.0
2021-09-07,12.075,12.075,12.05,12.05,300.0
2021-09-08,12.05,12.06,12.025,12.025,158.5
2021-09-09,12.545,12.555,12.035,12.075,3576.5
2021-09-10,12.06,12.06,12.025,12.025,100.5
2021-09-13,12.555,12.555,12.025,12.025,76.5
2021-09-14,11.92,12.115,11.92,12.075,117.5
2021-09-15,12.075,12.14,12.01,12.125,718.0
2021-09-16,12.555,12.555,12.075,12.075,577.0
2021-09-17,12.09,12.09,12.035,12.09,50.5
2021-09-20,12.555,12.555,11.725,11.725,1250.5
2021-09-21,11.92,11.92,11.725,11.725,2281.0
2021-09-22,11.93,11.96,11.725,11.725,100.5
2021-09-23,11.985,12.025,11.985,11.995,735.0
2021-09-24,12.05,12.05,12.05,12.05,155.0
2021-09-27,12.09,12.13,12.05,12.05,800.0
2021-09-28,11.965,12.055,11.965,12.055,3450.0
2021-09-29,12.015,12.055,12.015,12.055,50.5
2021-09-30,12.615,12.615,11.895,12.055,404.5
2021-10-01,12.615,12.615,11.925,12.0,669.5
2021-10-04,12.615,12.615,11.965,11.975,928.5
2021-10-05,11.95,12.105,11.91,12.065,261.5
2021-10-06,12.435,12.435,12.03,12.03,107.0
2021-10-07,12.17,12.2,12.16,12.16,2800.5
2021-10-08,12.615,12.615,12.16,12.2,1448.5
2021-10-12,12.16,12.21,12.16,12.17,404.0
2021-10-13,12.2,12.2,12.16,12.16,662.5
2021-10-14,12.305,12.305,12.04,12.235,1044.5
2021-10-15,12.305,12.38,12.305,12.305,2501.0
2021-10-18,12.315,12.34,12.305,12.305,153.0
2021-10-19,12.37,12.38,12.37,12.38,502.0
2021-10-20,12.55,12.55,12.38,12.38,1653.5
2021-10-21,12.435,12.475,12.435,12.475,88.0
2021-10-22,12.485,12.485,12.46,12.475,2.0
2021-10-25,12.76,12.76,12.475,12.475,9.0
2021-10-26,12.5,12.55,12.5,12.5,58.0
2021-10-27,12.54,12.54,12.5,12.5,269.0
2021-10-28,12.56,12.82,12.52,12.56,1123.5
2021-10-29,12.495,12.495,12.455,12.495,1050.5
2021-11-01,12.36,12.495,12.36,12.36,5115.0
2021-11-02,12.36,12.545,12.36,12.505,600.0
2021-11-03,12.56,12.57,12.535,12.535,1580.0
2021-11-04,12.56,12.56,12.56,12.56,1001.0
2021-11-05,12.89,12.915,12.585,12.625,4456.5
2021-11-08,13.005,13.005,12.585,12.68,8375.0
2021-11-09,12.68,12.68,12.64,12.68,1864.5
2021-11-10,12.715,12.715,12.69,12.69,519.5
2021-11-11,12.27,12.69,12.27,12.69,11.0
2021-11-12,12.705,12.705,12.68,12.69,53.0
2021-11-15,13.15,13.15,12.665,12.705,2454.0
2021-11-16,12.6,12.745,12.6,12.745,31849.5
2021-11-17,12.705,12.705,12.68,12.68,66.0
2021-11-18,12.69,12.69,12.61,12.68,251.5
2021-11-19,12.69,12.69,12.56,12.6,402.0
2021-11-22,12.68,12.68,12.6,12.6,750.0
2021-11-23,12.625,12.68,12.005,12.625,811.5
2021-11-24,13.15,13.15,12.625,12.625,722.5
2021-11-25,12.625,12.625,12.625,12.625,0.0
2021-11-26,12.19,12.585,12.19,12.455,266.5
2021-11-29,13.19,13.19,12.395,12.45,618.5
2021-11-30,12.25,12.395,12.185,12.185,1971.0
2021-12-01,12.32,12.33,12.16,12.16,688.5
2021-12-02,11.91,12.305,11.91,12.25,863.0
2021-12-03,12.33,12.33,12.2,12.225,4551.5
2021-12-06,12.41,12.41,12.385,12.385,4950.0
2021-12-07,12.465,12.465,12.45,12.45,706.0
2021-12-08,12.475,12.475,12.425,12.45,5245.5
2021-12-09,12.37,12.45,12.37,12.45,1070.0
2021-12-10,12.435,12.435,12.425,12.435,2261.0
2021-12-13,12.395,12.395,12.305,12.36,1038.5
2021-12-14,12.36,12.36,12.33,12.33,3982.5
2021-12-15,12.36,12.36,12.33,12.33,775.0
2021-12-16,12.45,12.465,12.33,12.33,1020.0
2021-12-17,12.225,12.385,12.225,12.33,111.0
2021-12-20,12.555,12.555,12.105,12.225,2293.0
2021-12-21,12.225,12.225,12.225,12.225,0.0
2021-12-22,12.555,12.555,12.225,12.225,250.5
2021-12-23,12.425,12.53,12.425,12.425,501.0
2021-12-24,12.515,12.515,12.425,12.425,67.5
2021-12-29,12.705,12.705,12.425,12.425,1904.5
2021-12-30,12.56,12.56,12.49,12.49,242.0
2021-12-31,13.155,13.155,12.24,12.56,301.5
2022-01-04,12.715,12.73,12.65,12.715,2801.5
2022-01-05,12.745,12.745,12.665,12.715,2674.5
2022-01-06,12.69,12.715,12.69,12.715,550.0
2022-01-07,12.875,13.14,12.745,12.875,451.0
2022-01-10,13.14,13.14,12.665,12.69,5214.0
2022-01-11,13.155,13.155,12.705,12.795,1872.5
2022-01-12,12.81,12.89,12.81,12.825,9166.5
2022-01-13,13.155,13.155,12.825,12.825,435.5
2022-01-14,12.49,12.875,12.49,12.825,6462.5
2022-01-17,12.53,12.995,12.53,12.53,2903.5
2022-01-18,12.545,12.905,12.53,12.905,834.0
2022-01-19,12.905,12.905,12.755,12.77,3099.5
2022-01-20,12.795,12.835,12.715,12.785,17204.5
2022-01-21,12.625,12.69,12.625,12.625,3600.0
2022-01-24,12.825,12.825,12.29,12.29,6629.0
2022-01-25,12.48,12.56,12.29,12.29,1275.0
2022-01-26,12.785,12.785,12.29,12.29,471.0
2022-01-27,12.695,12.695,12.29,12.29,451.0
2022-01-28,12.65,12.65,12.37,12.37,1347.5
2022-01-31,12.77,12.82,12.42,12.77,3817.5
2022-02-01,12.865,12.89,12.85,12.89,1910.0
2022-02-02,13.01,13.01,12.89,12.89,2100.0
2022-02-03,12.93,12.93,12.93,12.93,150.0
2022-02-04,12.97,12.985,12.93,12.93,1203.0
2022-02-07,12.97,12.985,12.97,12.97,793.0
2022-02-08,13.225,13.225,13.105,13.225,471.5
2022-02-09,13.225,13.225,13.105,13.17,653.0
2022-02-10,13.21,13.225,13.145,13.145,6847.0
2022-02-11,13.225,13.225,13.05,13.05,65.5
2022-02-14,13.155,13.17,12.85,13.155,652.5
2022-02-15,12.7,13.035,12.7,12.995,1425.5
2022-02-16,13.035,13.035,13.025,13.035,400.0
2022-02-17,13.035,13.035,12.835,12.85,569.5
2022-02-18,13.035,13.035,12.78,12.85,108.5
2022-02-22,12.755,12.78,12.7,12.7,2012.5
2022-02-23,12.82,12.82,12.61,12.61,2138.0
2022-02-24,13.04,13.04,12.275,12.315,2694.0
2022-02-25,13.12,13.12,12.165,12.715,2123.5
2022-02-28,12.62,12.62,12.525,12.565,778.0
2022-03-01,12.525,12.525,12.405,12.445,1801.5
2022-03-02,12.595,12.605,12.565,12.58,1000.0
2022-03-03,12.675,12.675,12.595,12.62,295.0
2022-03-04,12.565,12.565,12.46,12.46,586.5
2022-03-07,12.525,12.525,12.325,12.445,5427.0
2022-03-08,12.245,12.43,12.23,12.325,2523.0
2022-03-09,12.485,12.565,12.485,12.485,975.0
2022-03-10,12.485,12.5,12.445,12.445,2217.0
2022-03-11,12.74,13.255,12.58,12.58,632.5
2022-03-14,12.58,12.595,12.485,12.485,1275.0
2022-03-15,12.285,12.54,12.285,12.485,363.5
2022-03-16,12.42,12.645,12.42,12.555,4074.5
2022-03-17,12.66,12.73,12.645,12.73,4750.0
2022-03-18,12.82,12.82,12.73,12.795,253.0
2022-03-21,13.035,13.05,12.82,13.035,1002.0
2022-03-22,12.635,12.905,12.635,12.905,501.0
2022-03-23,12.78,12.905,12.715,12.905,24.5
2022-03-24,12.66,12.66,12.66,12.66,50.5
2022-03-25,12.69,12.69,12.69,12.69,167.0
2022-03-28,12.78,12.78,12.675,12.73,751.5
2022-03-29,12.81,12.81,12.74,12.755,2424.5
2022-03-30,13.1,13.1,12.695,12.695,1002.5
2022-03-31,12.735,12.735,12.585,12.585,16227.5
2022-04-01,12.505,12.705,12.505,12.52,789.0
2022-04-04,13.1,13.1,12.49,12.52,166.0
2022-04-05,12.465,12.64,12.465,12.585,18234.0
2022-04-06,12.475,12.49,12.395,12.425,275.0
2022-04-07,12.425,12.425,12.3,12.355,381.0
2022-04-08,12.355,13.085,12.355,12.355,68.5
2022-04-11,12.37,12.395,12.355,12.355,757.5
2022-04-12,12.315,12.37,12.235,12.275,1765.0
2022-04-13,12.615,12.615,12.155,12.275,55.5
2022-04-14,12.245,12.275,12.22,12.275,102.0
2022-04-18,12.18,12.22,12.155,12.205,2647.5
2022-04-19,12.235,12.3,12.205,12.205,147.0
2022-04-20,12.355,12.41,12.355,12.41,188.5
2022-04-21,12.45,12.45,12.315,12.315,3925.0
2022-04-22,12.235,12.235,12.1,12.1,951.0
2022-04-25,12.045,12.045,11.855,12.015,974.0
2022-04-26,11.925,12.015,11.855,12.015,235.0
2022-04-27,11.77,12.015,11.705,12.015,107.0
2022-04-28,11.82,11.9,11.79,11.885,3254.0
2022-04-29,11.83,11.83,11.735,11.735,1100.0
2022-05-02,11.79,11.79,11.585,11.71,1073.5
2022-05-03,11.915,12.415,11.79,11.79,315.0
2022-05-04,11.82,11.885,11.765,11.885,211.0
2022-05-05,11.83,11.83,11.615,11.615,3773.0
2022-05-06,11.575,11.64,11.575,11.575,150.5
2022-05-09,11.615,11.695,11.435,11.45,2956.0
2022-05-10,11.505,11.505,11.38,11.38,2950.0
2022-05-11,11.425,11.465,11.3,11.315,1569.0
2022-05-12,11.245,11.245,11.03,11.03,4562.5
2022-05-13,11.34,11.37,11.3,11.3,2300.0
2022-05-16,11.275,11.37,11.245,11.34,850.5
2022-05-17,11.465,11.56,11.465,11.56,525.5
2022-05-18,11.505,11.505,11.33,11.33,4576.0
2022-05-19,11.275,11.315,11.275,11.315,1100.5
2022-05-20,11.22,11.315,11.22,11.315,45.0
2022-05-24,11.49,11.49,11.315,11.315,12.5
2022-05-25,11.49,11.545,11.315,11.315,33.5
2022-05-26,11.64,11.64,11.315,11.315,50.0
2022-05-27,11.655,11.695,11.64,11.695,1945.0
2022-05-30,11.78,11.78,11.71,11.78,683.5
2022-05-31,11.725,11.74,11.725,11.725,952.0
2022-06-01,11.765,11.765,11.64,11.64,601.0
2022-06-02,11.765,11.765,11.765,11.765,1500.0
2022-06-03,11.945,11.945,11.685,11.685,350.5
2022-06-06,11.695,11.695,11.685,11.685,0.5
2022-06-07,11.695,11.71,11.695,11.695,515.0
2022-06-08,11.82,11.835,11.655,11.655,531.0
2022-06-09,11.67,11.67,11.56,11.56,520.5
2022-06-10,11.48,11.48,11.3,11.325,2712.5
2022-06-13,11.27,11.325,11.055,11.325,110.5
2022-06-14,11.08,11.08,10.97,10.97,665.0
2022-06-15,11.04,11.15,11.04,11.15,128.0
2022-06-16,10.915,10.915,10.75,10.75,131.5
2022-06-17,10.75,10.78,10.75,10.78,150.0
2022-06-20,10.585,10.955,10.585,10.9,250.5
2022-06-21,10.955,10.97,10.93,10.955,1655.0
2022-06-22,10.82,10.82,10.82,10.82,1000.0
2022-06-23,10.82,10.82,10.585,10.63,3352.0
2022-06-24,10.805,10.805,10.71,10.75,4750.5
2022-06-27,10.805,10.805,10.805,10.805,0.0
2022-06-28,10.735,10.96,10.735,10.86,800.0
2022-06-29,11.04,11.04,10.93,10.93,1000.0
2022-06-30,10.93,10.93,10.93,10.93,0.0
2022-07-04,11.125,11.385,10.86,10.86,1391.0
2022-07-05,10.78,10.78,10.71,10.71,150.0
2022-07-06,10.79,10.79,10.71,10.71,1967.5
2022-07-07,10.71,10.71,10.71,10.71,0.0
2022-07-08,10.915,10.96,10.915,10.96,935.0
2022-07-11,10.96,11.3,10.86,10.86,5462.0
2022-07-12,10.905,10.905,10.875,10.875,409.5
2022-07-13,10.75,10.875,10.68,10.875,41.0
2022-07-14,10.64,10.64,10.365,10.38,802.0
2022-07-15,10.365,10.405,10.365,10.365,151.5
2022-07-18,10.56,10.57,10.56,10.57,1000.0
2022-07-19,10.75,10.765,10.57,10.57,312.5
2022-07-20,10.365,10.79,10.365,10.57,2082.0
2022-07-21,10.835,10.835,10.57,10.57,12.5
2022-07-22,11.3,11.3,10.835,10.845,1650.0
2022-07-25,10.905,10.97,10.89,10.945,1295.0
2022-07-26,10.945,10.945,10.945,10.945,50.0
2022-07-27,10.89,10.97,10.89,10.97,1043.0
2022-07-28,10.425,10.98,10.425,10.98,658.5
2022-07-29,11.01,11.105,11.01,11.01,262.5
2022-08-02,11.23,11.23,10.995,11.035,1896.0
2022-08-03,11.23,11.23,11.035,11.035,154.0
2022-08-04,11.105,11.105,11.09,11.09,650.0
2022-08-05,11.12,11.12,11.12,11.12,2875.0
2022-08-08,11.135,11.2,11.135,11.145,215.0
2022-08-09,11.16,11.23,11.08,11.08,963.5
2022-08-10,11.23,11.23,11.23,11.23,650.0
2022-08-11,11.02,11.325,11.02,11.3,1321.5
2022-08-12,11.3,11.385,11.3,11.385,304.0
2022-08-15,11.48,11.48,11.385,11.395,200.0
2022-08-16,11.45,11.465,11.395,11.395,806.5
2022-08-17,11.495,11.495,11.45,11.45,78.5
2022-08-18,11.45,11.52,11.45,11.45,100.5
2022-08-19,11.44,11.44,11.44,11.44,1000.0
2022-08-22,11.315,11.355,11.315,11.34,1429.0
2022-08-23,11.23,11.26,11.215,11.26,700.0
2022-08-24,11.26,11.26,11.02,11.09,1125.0
2022-08-25,11.2,11.2,11.09,11.09,100.0
2022-08-26,11.2,11.2,11.065,11.09,103.5
2022-08-29,11.23,11.23,10.995,11.01,1032.5
2022-08-30,10.88,10.91,10.865,10.865,393.5
2022-08-31,10.81,10.81,10.725,10.725,152.0
2022-09-01,10.655,10.725,10.53,10.725,214.0
2022-09-02,10.725,10.865,10.715,10.715,300.0
2022-09-06,10.715,10.715,10.63,10.715,620.5
2022-09-07,10.6,10.715,10.6,10.6,3650.0
2022-09-08,10.81,10.88,10.6,10.6,350.0
2022-09-09,11.035,11.09,10.6,10.6,200.0
2022-09-12,10.49,11.185,10.49,11.185,52.0
2022-09-13,11.09,11.185,11.09,11.185,79.5
2022-09-14,11.06,11.075,11.02,11.02,715.5
2022-09-15,11.075,11.09,11.075,11.075,51.0
2022-09-16,11.035,11.035,10.98,10.99,966.0
2022-09-19,11.175,11.175,10.98,11.045,2651.0
2022-09-20,10.98,11.005,10.95,10.95,215.0
2022-09-21,10.965,10.965,10.91,10.935,245.0
2022-09-22,10.84,10.84,10.795,10.81,700.0
2022-09-23,10.795,10.795,10.6,10.615,3810.0
2022-09-26,10.615,10.615,10.6,10.615,151.5
2022-09-27,10.63,10.63,10.53,10.53,233.0
2022-09-28,10.555,10.67,10.485,10.53,3027.5
2022-09-29,10.555,10.57,10.515,10.53,350.0
2022-09-30,10.64,10.68,10.6,10.68,200.5
2022-10-03,10.67,10.81,10.61,10.75,252.0
2022-10-04,10.935,10.975,10.75,10.75,1300.0
2022-10-05,10.75,10.865,10.71,10.75,402.5
2022-10-06,10.82,10.82,10.57,10.75,230.0
2022-10-07,10.515,10.53,10.385,10.385,572.5
2022-10-11,10.485,10.5,10.15,10.245,582.0
2022-10-12,10.22,10.235,10.175,10.235,650.0
2022-10-13,10.135,10.235,10.135,10.235,122.5
2022-10-14,11.02,11.02,10.235,10.235,3.5
2022-10-17,11.02,11.02,10.64,10.655,700.5
2022-10-18,10.795,10.82,10.74,10.82,650.0
2022-10-19,10.64,10.82,10.6,10.82,150.0
2022-10-20,10.585,10.585,10.53,10.585,53.5
2022-10-21,10.035,10.64,10.035,10.64,790.5
2022-10-24,10.655,10.74,10.64,10.64,910.5
2022-10-25,10.64,10.64,10.64,10.64,0.0
2022-10-26,10.64,10.64,10.64,10.64,0.0
2022-10-27,10.95,10.95,10.905,10.92,925.5
2022-10-28,10.98,10.995,10.965,10.965,1493.0
2022-10-31,11.065,11.065,10.965,10.995,452.0
2022-11-01,11.05,11.05,10.995,10.995,502.0
2022-11-02,10.965,11.05,10.935,10.935,500.0
2022-11-03,10.935,10.935,10.935,10.935,0.0
2022-11-04,11.065,11.065,10.995,11.035,1467.0
2022-11-07,11.055,11.12,11.055,11.115,4900.0
2022-11-08,11.165,11.39,11.135,11.15,2945.0
2022-11-09,11.125,11.125,11.085,11.085,200.0
2022-11-10,11.33,11.355,11.27,11.33,1401.0
2022-11-11,11.49,11.975,11.29,11.33,2459.0
2022-11-14,11.24,11.375,11.24,11.34,1799.0
2022-11-15,11.645,11.645,11.29,11.29,1096.0
2022-11-16,11.26,11.305,11.26,11.305,600.0
2022-11-17,11.2,11.26,11.2,11.205,1060.0
2022-11-18,11.205,11.205,11.205,11.205,0.0
2022-11-21,11.27,11.425,11.27,11.405,1151.0
2022-11-22,11.48,11.48,11.46,11.48,260.0
2022-11-23,11.51,11.525,11.475,11.525,600.0
2022-11-24,11.525,11.57,11.51,11.525,300.0
2022-11-25,11.56,11.58,11.56,11.58,2300.0
2022-11-28,11.585,11.585,11.44,11.445,700.0
2022-11-29,11.455,11.455,11.36,11.405,1014.0
2022-11-30,11.39,11.39,11.255,11.385,3600.0
2022-12-01,11.345,11.345,11.32,11.34,800.0
2022-12-02,11.305,11.37,11.305,11.325,4900.0
2022-12-05,11.34,11.34,11.2,11.225,430.0
2022-12-06,11.185,11.185,11.085,11.16,1306.0
2022-12-07,11.12,11.12,11.105,11.105,1000.0
2022-12-08,11.21,11.21,11.02,11.035,2103.0
2022-12-09,11.1,11.135,11.035,11.105,2005.0
2022-12-12,11.1,11.1,11.015,11.015,336.0
2022-12-13,11.21,11.21,10.88,11.015,761.0
2022-12-14,10.915,10.93,10.805,10.805,2300.0
2022-12-15,10.975,10.975,10.665,10.67,3204.0
2022-12-16,10.705,10.705,10.65,10.67,1340.0
2022-12-19,10.685,10.685,10.57,10.58,218.0
2022-12-20,10.61,10.705,10.61,10.705,700.0
2022-12-21,10.805,10.82,10.805,10.82,1566.0
2022-12-22,10.68,10.82,10.645,10.82,835.0
2022-12-23,10.61,10.785,10.61,10.77,27700.0
2022-12-28,10.75,10.75,10.665,10.67,808.0
2022-12-29,11.095,11.095,10.77,10.77,110.0
2022-12-30,11.095,11.095,10.73,10.735,703.0
2023-01-03,10.755,10.83,10.755,10.78,1042.0
2023-01-04,10.91,10.945,10.86,10.915,1400.0
2023-01-05,10.83,10.98,10.83,10.835,911.0
2023-01-06,10.935,10.985,10.935,10.985,5200.0
2023-01-09,11.245,11.245,10.995,10.995,3171.0
2023-01-10,11.015,11.045,11.01,11.01,311.0
2023-01-11,11.16,11.525,11.085,11.12,1923.0
2023-01-12,10.88,11.21,10.88,11.21,1351.0
2023-01-13,11.165,11.25,11.165,11.235,1305.0
2023-01-16,11.285,11.31,11.28,11.28,711.0
2023-01-17,11.33,11.345,11.275,11.345,2002.0
2023-01-18,11.335,11.335,11.275,11.275,1201.0
2023-01-19,11.25,11.25,11.225,11.225,555.0
2023-01-20,11.28,11.28,11.225,11.225,1701.0
2023-01-23,11.2,11.335,11.2,11.325,2648.0
2023-01-24,11.99,11.99,11.36,11.365,8650.0
2023-01-25,11.99,11.99,11.36,11.36,130.0
2023-01-26,11.49,11.49,11.45,11.45,7502.0
2023-01-27,11.46,11.49,11.435,11.48,610.0
2023-01-30,11.45,11.45,11.45,11.45,100.0
2023-01-31,11.48,11.525,11.48,11.525,700.0
2023-02-01,11.645,11.67,11.525,11.56,4846.0
2023-02-02,11.63,11.66,11.61,11.61,401.0
2023-02-03,11.655,11.675,11.655,11.675,300.0
2023-02-06,11.655,11.655,11.625,11.625,900.0
2023-02-07,11.705,11.725,11.675,11.725,925.0
2023-02-08,11.73,11.73,11.705,11.71,1160.0
2023-02-09,11.73,11.73,11.675,11.675,700.0
2023-02-10,11.695,11.71,11.69,11.71,916.0
2023-02-13,11.725,11.725,11.725,11.725,100.0
2023-02-14,11.755,11.755,11.725,11.725,753.0
2023-02-15,11.705,11.725,11.705,11.725,100.0
2023-02-16,11.69,11.705,11.69,11.69,701.0
2023-02-17,11.69,11.72,11.67,11.72,2750.0
2023-02-21,11.705,11.705,11.54,11.545,16521.0
2023-02-22,11.525,11.525,11.475,11.495,1612.0
2023-02-23,11.445,11.46,11.43,11.445,2305.0
2023-02-24,11.435,11.495,11.4,11.495,910.0
2023-02-27,11.58,11.595,11.56,11.56,4175.0
2023-02-28,11.42,11.445,11.41,11.435,804.0
2023-03-01,11.38,11.435,11.33,11.43,7200.0
2023-03-02,11.35,11.395,11.33,11.395,600.0
2023-03-03,11.41,11.525,11.41,11.41,227.0
2023-03-06,11.54,11.58,11.53,11.53,920.0
2023-03-07,11.465,11.465,11.35,11.395,2697.0
2023-03-08,11.475,11.475,11.37,11.395,1111.0
2023-03-09,11.32,11.32,11.155,11.19,450.0
2023-03-10,10.945,11.01,10.92,10.92,5010.0
2023-03-13,10.92,10.92,10.59,10.79,6276.0
2023-03-14,10.91,10.91,10.815,10.815,1200.0
2023-03-15,10.72,10.72,10.545,10.59,6411.0
2023-03-16,10.51,10.755,10.485,10.71,4379.0
2023-03-17,10.735,10.735,10.525,10.545,5209.0
2023-03-20,10.555,10.56,10.515,10.56,3769.0
2023-03-21,10.7,10.705,10.675,10.675,18100.0
2023-03-22,10.8,10.8,10.605,10.605,9666.0
2023-03-23,10.64,10.64,10.485,10.515,10906.0
2023-03-24,10.525,10.525,10.42,10.445,410.0
2023-03-27,10.545,10.61,10.545,10.61,2355.0
2023-03-28,10.61,10.61,10.58,10.58,105.0
2023-03-29,10.705,10.725,10.705,10.72,11500.0
2023-03-30,10.765,10.765,10.74,10.74,2214.0
2023-03-31,10.725,10.78,10.725,10.74,501.0
2023-04-03,10.875,10.885,10.845,10.875,1032.0
2023-04-04,10.875,10.875,10.8,10.815,1201.0
2023-04-05,10.785,10.785,10.765,10.765,350.0
2023-04-06,10.77,10.815,10.755,10.8,956.0
2023-04-10,10.82,10.85,10.8,10.82,425.0
2023-04-11,10.93,10.93,10.93,10.93,3000.0
2023-04-12,10.975,10.975,10.91,10.915,2006.0
2023-04-13,10.915,10.945,10.915,10.915,1901.0
2023-04-14,11.025,11.035,10.98,10.99,7800.0
2023-04-17,10.98,10.98,10.945,10.965,436.0
2023-04-18,11.1,11.105,11.1,11.105,8000.0
2023-04-19,11.085,11.105,11.085,11.105,35.0
2023-04-20,11.18,11.505,11.09,11.105,4236.0
2023-04-21,11.055,11.055,11.025,11.04,7106.0
2023-04-24,11.07,11.07,11.04,11.04,1.0
2023-04-25,11.07,11.07,10.845,10.88,2408.0
2023-04-26,10.845,10.88,10.845,10.88,20.0
2023-04-27,10.955,11.01,10.955,11.005,11661.0
2023-04-28,11.02,11.05,11.005,11.05,3406.0
2023-05-01,11.085,11.1,11.05,11.05,1804.0
2023-05-02,11.115,11.115,10.815,11.02,856.0
2023-05-03,10.87,10.885,10.835,10.85,2864.0
2023-05-04,10.735,10.785,10.675,10.735,3111.0
2023-05-05,10.705,10.885,10.68,10.705,283.0
2023-05-08,10.96,10.975,10.91,10.975,2401.0
2023-05-09,10.88,10.975,10.79,10.975,11.0
2023-05-10,10.79,10.975,10.785,10.975,17.0
2023-05-11,10.835,10.895,10.815,10.895,2100.0
2023-05-12,10.94,10.94,10.885,10.885,501.0
2023-05-15,10.955,11.005,10.925,11.005,352.0
2023-05-16,11.005,11.005,10.87,10.87,1760.0
2023-05-17,10.87,10.87,10.87,10.87,761.0
2023-05-18,10.87,10.93,10.87,10.87,1102.0
2023-05-19,10.87,10.87,10.87,10.87,0.0
2023-05-23,10.88,10.88,10.865,10.865,1400.0
2023-05-24,10.705,10.705,10.65,10.675,4646.0
2023-05-25,10.6,10.63,10.58,10.63,7520.0
2023-05-26,10.63,10.735,10.63,10.72,1000.0
2023-05-29,10.755,10.785,10.755,10.755,400.0
2023-05-30,10.76,10.76,10.68,10.68,605.0
2023-05-31,10.54,10.605,10.525,10.525,3339.0
2023-06-01,10.635,10.635,10.49,10.49,1458.0
2023-06-02,10.63,10.645,10.63,10.63,1000.0
2023-06-05,10.725,10.725,10.605,10.605,8150.0
2023-06-06,10.645,10.65,10.645,10.645,526.0
2023-06-07,10.69,10.69,10.65,10.65,6326.0
2023-06-08,10.755,10.755,10.645,10.69,951.0
2023-06-09,10.77,10.77,10.66,10.705,1516.0
2023-06-12,10.665,10.665,10.645,10.665,644.0
2023-06-13,10.605,10.77,10.605,10.695,9300.0
2023-06-14,10.82,10.82,10.785,10.815,2200.0
2023-06-15,10.82,10.845,10.815,10.815,400.0
2023-06-16,11.015,11.015,10.905,10.905,670.0
2023-06-19,10.89,10.89,10.865,10.89,600.0
2023-06-20,10.845,10.89,10.785,10.89,102.0
2023-06-21,10.83,10.83,10.725,10.725,896.0
2023-06-22,10.585,10.665,10.585,10.605,1285.0
2023-06-23,10.575,10.575,10.505,10.51,301.0
2023-06-26,10.62,10.66,10.62,10.645,600.0
2023-06-27,10.665,10.755,10.665,10.665,6086.0
2023-06-28,10.735,10.735,10.705,10.705,1027.0
2023-06-29,10.89,10.89,10.78,10.785,12903.0
2023-06-30,10.885,10.92,10.885,10.92,1350.0
2023-07-04,10.925,10.925,10.91,10.92,1904.0
2023-07-05,10.895,10.94,10.895,10.925,3604.0
2023-07-06,10.965,10.965,10.765,10.78,2139.0
2023-07-07,10.855,10.875,10.84,10.84,3404.0
2023-07-10,10.8,10.81,10.785,10.8,740.0
2023-07-11,10.825,10.845,10.825,10.845,1100.0
2023-07-12,10.91,10.91,10.885,10.895,1450.0
2023-07-13,10.98,11.0,10.98,11.0,1602.0
2023-07-14,11.055,11.055,11.015,11.025,4125.0
2023-07-17,11.025,11.07,11.025,11.07,6605.0
2023-07-18,11.18,11.18,11.12,11.135,5367.0
2023-07-19,11.15,11.21,11.15,11.21,10300.0
2023-07-20,11.21,11.21,11.18,11.195,15210.0
2023-07-21,11.36,11.36,11.21,11.22,6110.0
2023-07-24,11.21,11.285,11.21,11.255,5860.0
2023-07-25,11.295,11.295,11.165,11.165,4642.0
2023-07-26,11.18,11.22,11.18,11.18,600.0
2023-07-27,11.235,11.265,11.19,11.19,6424.0
2023-07-28,11.265,11.285,11.235,11.235,2007.0
2023-07-31,11.4,11.4,11.265,11.265,2820.0
2023-08-01,11.265,11.265,11.165,11.19,11488.0
2023-08-02,11.195,11.21,11.06,11.1,3845.0
2023-08-03,11.06,11.06,10.995,11.025,6818.0
2023-08-04,11.075,11.1,11.075,11.085,535.0
2023-08-08,11.06,11.06,11.01,11.03,6508.0
2023-08-09,11.055,11.055,10.985,11.025,3159.0
2023-08-10,11.055,11.105,11.045,11.045,3070.0
2023-08-11,11.06,11.085,11.06,11.07,900.0
2023-08-14,11.045,11.06,11.0,11.03,14370.0
2023-08-15,10.98,10.98,10.805,10.82,10785.0
2023-08-16,10.81,10.82,10.78,10.805,7346.0
2023-08-17,10.85,10.85,10.66,10.73,19796.0
2023-08-18,10.735,10.74,10.7,10.73,3244.0
2023-08-21,10.745,10.745,10.66,10.69,3564.0
2023-08-22,10.705,10.705,10.57,10.585,9289.0
2023-08-23,10.625,10.69,10.575,10.69,2605.0
2023-08-24,10.685,10.715,10.66,10.66,8202.0
2023-08-25,10.7,10.7,10.53,10.61,2402.0
2023-08-28,10.64,10.705,10.64,10.685,7507.0
2023-08-29,10.705,10.825,10.705,10.825,3217.0
2023-08-30,10.855,10.855,10.79,10.82,6305.0
2023-08-31,10.795,10.795,10.675,10.675,9859.0
2023-09-01,10.71,10.78,10.71,10.78,23964.0
2023-09-05,10.825,10.825,10.68,10.725,17262.0
2023-09-06,10.71,10.71,10.615,10.635,22432.0
2023-09-07,10.72,10.72,10.56,10.56,8669.0
2023-09-08,10.56,10.575,10.505,10.55,11647.0
2023-09-11,10.59,10.65,10.565,10.635,12267.0
2023-09-12,10.69,10.705,10.645,10.695,10000.0
2023-09-13,10.735,10.78,10.735,10.76,4447.0
2023-09-14,10.87,10.87,10.795,10.81,6951.0
2023-09-15,10.88,10.88,10.81,10.855,25649.0
2023-09-18,11.035,11.035,10.805,10.84,10762.0
2023-09-19,10.84,10.84,10.775,10.79,17325.0
2023-09-20,10.79,10.835,10.79,10.795,7115.0
2023-09-21,10.725,10.765,10.665,10.68,8341.0
2023-09-22,10.65,10.69,10.635,10.635,17520.0
2023-09-25,10.62,10.62,10.565,10.615,18079.0
2023-09-26,10.62,10.62,10.505,10.505,26280.0
2023-09-27,10.5,10.515,10.385,10.405,61615.0
2023-09-28,10.505,10.555,10.44,10.525,30622.0
2023-09-29,10.59,10.59,10.505,10.505,23158.0
2023-10-02,10.525,10.525,10.305,10.34,24680.0
2023-10-03,10.27,10.27,10.105,10.12,26645.0
2023-10-04,10.175,10.205,10.015,10.185,29452.0
2023-10-05,10.215,10.26,10.185,10.235,18652.0
2023-10-06,10.33,10.33,10.105,10.275,20875.0
2023-10-10,10.27,10.345,10.13,10.33,17974.0
2023-10-11,10.37,10.43,10.345,10.4,15098.0
2023-10-12,10.405,10.405,10.3,10.3,6556.0
2023-10-13,10.445,10.445,10.245,10.27,18410.0
2023-10-16,10.32,10.375,10.27,10.375,15214.0
2023-10-17,10.255,10.44,10.255,10.385,10915.0
2023-10-18,10.37,10.385,10.205,10.205,18126.0
2023-10-19,10.205,10.26,10.17,10.175,8491.0
2023-10-20,10.15,10.15,9.93,9.965,60567.0
2023-10-23,9.965,10.015,9.86,9.92,24137.0
2023-10-24,9.965,9.965,9.78,9.82,27593.0
2023-10-25,9.845,9.865,9.765,9.83,1406.0
2023-10-26,9.83,9.93,9.83,9.88,5813.0
2023-10-27,9.925,9.925,9.765,9.78,29761.0
2023-10-30,9.87,9.94,9.845,9.94,8626.0
2023-10-31,9.955,9.955,9.9,9.9,5130.0
2023-11-01,9.96,9.96,9.89,9.945,7408.0
2023-11-02,9.975,10.21,9.975,10.21,17013.0
2023-11-03,10.22,10.375,10.21,10.275,28968.0
2023-11-06,10.295,10.295,10.26,10.275,4897.0
2023-11-07,10.25,10.25,10.21,10.235,17030.0
2023-11-08,10.235,10.25,10.22,10.235,8924.0
2023-11-09,10.26,10.315,10.26,10.315,5420.0
2023-11-10,10.275,10.29,10.265,10.29,5830.0
2023-11-13,10.28,10.32,10.28,10.29,3222.0
2023-11-14,10.295,10.44,10.225,10.43,23265.0
2023-11-15,10.475,10.485,10.445,10.445,25923.0
2023-11-16,10.455,10.485,10.44,10.44,16678.0
2023-11-17,10.57,10.595,10.51,10.525,53172.0
2023-11-20,10.555,10.555,10.515,10.525,4647.0
2023-11-21,10.51,10.515,10.46,10.46,18530.0
2023-11-22,10.57,10.57,10.4,10.43,17823.0
2023-11-23,10.4,10.455,10.4,10.42,6885.0
2023-11-24,10.39,10.455,10.385,10.43,10095.0
2023-11-27,10.42,10.42,10.375,10.4,9302.0
2023-11-28,10.345,10.355,10.185,10.235,28395.0
2023-11-29,10.29,10.425,10.265,10.41,17710.0
2023-11-30,10.37,10.545,10.07,10.545,52400.0
2023-12-01,10.655,10.655,10.55,10.62,20547.0
2023-12-04,10.615,10.645,10.6,10.645,12106.0
2023-12-05,10.615,10.675,10.615,10.66,17693.0
2023-12-06,10.675,10.73,10.675,10.695,49500.0
2023-12-07,10.71,10.71,10.64,10.66,3673.0
2023-12-08,10.695,10.74,10.695,10.725,40603.0
2023-12-11,10.725,10.765,10.7,10.75,50597.0
2023-12-12,10.75,10.75,10.725,10.74,8075.0
2023-12-13,10.725,10.905,10.695,10.905,29365.0
2023-12-14,10.945,11.04,10.945,11.025,20028.0
2023-12-15,11.105,11.105,10.985,10.985,28812.0
2023-12-18,11.015,11.05,10.985,11.03,14631.0
2023-12-19,11.065,11.16,11.065,11.16,7964.0
2023-12-20,11.175,11.2,11.105,11.105,39808.0
2023-12-21,11.19,11.19,11.105,11.105,1600.0
2023-12-22,11.16,11.245,11.16,11.235,23436.0
2023-12-27,11.295,11.315,11.285,11.295,15167.0
2023-12-28,11.365,11.375,11.27,11.275,20598.0
2023-12-29,11.285,11.315,11.285,11.315,9462.0
2024-01-02,11.355,11.355,11.27,11.3,29864.0
2024-01-03,11.285,11.295,11.215,11.245,48705.0
2024-01-04,11.26,11.31,11.26,11.265,12831.0
2024-01-05,11.295,11.335,11.255,11.31,7976.0
2024-01-08,11.335,11.375,11.325,11.365,23853.0
2024-01-09,11.375,11.375,11.285,11.295,41070.0
2024-01-10,11.295,11.295,11.235,11.235,21863.0
2024-01-11,11.235,11.235,11.1,11.135,75441.0
2024-01-12,11.18,11.195,11.085,11.095,26292.0
2024-01-15,11.12,11.14,11.06,11.13,13891.0
2024-01-16,11.1,11.11,11.04,11.085,29537.0
2024-01-17,11.07,11.085,11.0,11.03,10574.0
2024-01-18,11.015,11.07,11.005,11.03,18036.0
2024-01-19,11.07,11.135,11.045,11.125,13760.0
2024-01-22,11.205,11.215,11.085,11.135,20966.0
2024-01-23,11.18,11.18,11.085,11.12,17388.0
2024-01-24,11.18,11.205,11.165,11.18,4025.0
2024-01-25,11.23,11.23,11.165,11.205,19328.0
2024-01-26,11.23,11.23,11.195,11.205,13813.0
2024-01-29,11.215,11.275,11.17,11.27,24743.0
2024-01-30,11.31,11.32,11.23,11.26,13341.0
2024-01-31,11.22,11.26,11.165,11.17,25985.0
2024-02-01,11.17,11.18,11.09,11.17,11456.0
2024-02-02,11.18,11.18,11.115,11.155,36438.0
2024-02-05,11.17,11.275,11.065,11.1,12104.0
2024-02-06,11.1,11.1,11.09,11.09,11133.0
2024-02-07,11.115,11.115,11.045,11.06,49043.0
2024-02-08,11.065,11.065,10.945,11.005,23181.0
2024-02-09,11.06,11.125,11.06,11.11,6050.0
2024-02-12,11.14,11.19,11.13,11.17,9206.0
2024-02-13,11.165,11.17,10.915,10.94,23349.0
2024-02-14,11.115,11.115,11.085,11.115,19700.0
2024-02-15,11.165,11.26,11.165,11.23,9000.0
2024-02-16,11.255,11.295,11.255,11.255,13315.0
2024-02-20,11.245,11.325,11.215,11.295,5746.0
2024-02-21,11.295,11.3,11.26,11.285,4724.0
2024-02-22,11.36,11.36,11.32,11.335,5121.0
2024-02-23,11.36,11.38,11.35,11.365,17718.0
2024-02-26,11.455,11.455,11.295,11.32,21896.0
2024-02-27,11.255,11.275,11.195,11.255,42560.0
2024-02-28,11.335,11.335,11.27,11.27,7433.0
2024-02-29,11.36,11.36,11.27,11.36,9602.0
2024-03-01,11.425,11.49,11.36,11.4,17500.0
2024-03-04,11.44,11.48,11.4,11.425,9714.0
2024-03-05,11.515,11.53,11.455,11.455,7775.0
2024-03-06,11.57,11.58,11.475,11.49,9969.0
2024-03-07,11.57,11.57,11.48,11.53,12900.0
2024-03-08,11.57,11.57,11.52,11.555,16006.0
2024-03-11,11.57,11.58,11.52,11.57,24258.0
2024-03-12,11.645,11.675,11.58,11.595,17239.0
2024-03-13,11.63,11.645,11.62,11.63,4354.0
2024-03-14,11.66,11.66,11.545,11.565,7437.0
2024-03-15,11.58,11.605,11.57,11.595,6806.0
2024-03-18,11.62,11.62,11.54,11.605,7241.0
2024-03-19,11.635,11.645,11.61,11.61,9101.0
2024-03-20,11.58,11.7,11.58,11.695,11447.0
2024-03-21,11.74,11.79,11.74,11.775,38950.0
2024-03-22,11.76,11.79,11.76,11.765,5958.0
2024-03-25,11.765,11.8,11.735,11.765,12438.0
2024-03-26,11.815,11.84,11.74,11.765,12577.0
2024-03-27,11.76,11.855,11.76,11.815,20940.0
2024-03-28,11.815,11.88,11.815,11.875,16500.0
2024-04-01,11.865,11.865,11.79,11.835,6817.0
2024-04-02,11.785,11.785,11.71,11.735,15974.0
2024-04-03,11.735,11.79,11.685,11.75,31485.0
2024-04-04,11.775,11.84,11.735,11.74,12832.0
2024-04-05,11.775,11.81,11.74,11.79,18695.0
2024-04-08,11.81,11.855,11.81,11.84,14646.0
2024-04-09,11.84,11.865,11.79,11.84,9114.0
2024-04-10,11.855,11.855,11.7,11.735,31951.0
2024-04-11,11.79,11.79,11.625,11.7,34786.0
2024-04-12,11.7,11.71,11.555,11.57,11182.0
2024-04-15,11.67,11.67,11.485,11.51,25491.0
2024-04-16,11.485,11.51,11.39,11.41,8592.0
2024-04-17,11.46,11.48,11.365,11.42,3528.0
2024-04-18,11.42,11.455,11.37,11.41,18544.0
2024-04-19,11.43,11.51,11.43,11.505,8778.0
2024-04-22,11.53,11.56,11.495,11.56,11278.0
2024-04-23,11.57,11.6,11.56,11.585,9330.0
2024-04-24,11.6,11.61,11.51,11.545,18361.0
2024-04-25,11.595,11.595,11.41,11.51,8357.0
2024-04-26,11.535,11.545,11.505,11.535,9005.0
2024-04-29,11.58,11.645,11.46,11.46,24537.0
2024-04-30,11.495,11.495,11.455,11.46,11182.0
2024-05-01,11.48,11.535,11.47,11.53,4180.0
2024-05-02,11.495,11.515,11.485,11.495,7397.0
2024-05-03,11.56,11.56,11.47,11.495,33013.0
2024-05-06,11.53,11.585,11.495,11.57,13162.0
2024-05-07,11.62,11.62,11.555,11.555,19737.0
2024-05-08,11.555,11.66,11.555,11.66,8419.0
2024-05-09,11.655,11.695,11.655,11.68,15814.0
2024-05-10,11.72,11.745,11.71,11.73,6855.0
2024-05-13,11.745,11.77,11.735,11.74,10653.0
2024-05-14,11.78,11.78,11.735,11.735,5470.0
2024-05-15,11.78,11.78,11.745,11.755,8799.0
2024-05-16,11.78,11.78,11.735,11.745,18612.0
2024-05-17,11.78,11.785,11.755,11.785,6130.0
2024-05-21,11.745,11.81,11.745,11.78,16346.0
2024-05-22,11.705,11.78,11.67,11.71,29252.0
2024-05-23,11.795,11.835,11.62,11.66,21657.0
2024-05-24,11.735,11.755,11.72,11.72,21025.0
2024-05-27,11.735,11.755,11.71,11.735,9301.0
2024-05-28,11.73,11.73,11.66,11.67,12300.0
2024-05-29,11.58,11.595,11.435,11.445,32473.0
2024-05-30,11.6,11.67,11.44,11.635,17452.0
2024-05-31,11.71,11.79,11.55,11.655,22640.0
2024-06-03,11.655,11.72,11.55,11.68,18042.0
2024-06-04,11.66,11.68,11.61,11.68,10536.0
2024-06-05,11.705,11.72,11.635,11.66,4928.0
2024-06-06,11.68,11.68,11.635,11.645,13769.0
2024-06-07,11.575,11.72,11.56,11.63,18343.0
2024-06-10,11.61,11.61,11.56,11.575,6667.0
2024-06-11,11.55,11.55,11.47,11.475,4543.0
2024-06-12,11.56,11.56,11.45,11.45,15114.0
2024-06-13,11.425,11.425,11.325,11.34,25662.0
2024-06-14,11.3,11.41,11.175,11.24,31729.0
2024-06-17,11.24,11.24,11.175,11.2,4088.0
2024-06-18,11.2,11.275,11.155,11.25,13666.0
2024-06-19,11.335,11.35,11.215,11.225,9875.0
2024-06-20,11.2,11.23,11.155,11.155,13646.0
2024-06-21,11.155,11.18,11.15,11.175,6066.0
2024-06-24,11.24,11.315,11.15,11.315,18488.0
2024-06-25,11.325,11.335,11.255,11.335,21264.0
2024-06-26,11.35,11.35,11.25,11.31,30209.0
2024-06-27,11.31,11.33,11.295,11.315,11327.0
2024-06-28,11.42,11.46,11.3,11.31,36632.0
2024-07-02,11.31,11.375,11.28,11.375,15193.0
2024-07-03,11.42,11.47,11.375,11.46,38750.0
2024-07-04,11.45,11.48,11.435,11.46,8445.0
2024-07-05,11.505,11.505,11.395,11.4,9870.0
2024-07-08,11.4,11.435,11.365,11.435,11368.0
2024-07-09,11.46,11.495,11.435,11.495,15446.0
2024-07-10,11.495,11.575,11.495,11.57,9958.0
2024-07-11,11.615,11.625,11.595,11.605,7473.0
2024-07-12,11.64,11.675,11.625,11.655,14724.0
2024-07-15,11.68,11.695,11.68,11.68,13804.0
2024-07-16,11.71,11.74,11.69,11.74,33859.0
2024-07-17,11.715,11.74,11.71,11.74,13921.0
2024-07-18,11.76,11.765,11.715,11.74,11815.0
2024-07-19,11.75,11.75,11.715,11.725,10021.0
2024-07-22,11.75,11.795,11.735,11.795,7433.0
2024-07-23,11.785,11.785,11.725,11.76,14578.0
2024-07-24,11.75,11.765,11.72,11.725,9159.0
2024-07-25,11.725,11.775,11.68,11.76,9013.0
2024-07-26,11.795,11.845,11.795,11.825,11794.0
2024-07-29,11.835,11.85,11.82,11.835,3567.0
2024-07-30,11.87,11.88,11.835,11.85,16309.0
2024-07-31,11.915,11.94,11.845,11.88,6265.0
2024-08-01,11.88,11.885,11.75,11.775,12524.0
2024-08-02,11.655,11.67,11.535,11.585,10924.0
2024-08-06,11.48,11.515,11.39,11.515,18217.0
2024-08-07,11.69,11.73,11.45,11.48,28478.0
2024-08-08,11.545,11.63,11.525,11.605,13917.0
2024-08-09,11.62,11.665,11.62,11.665,6644.0
2024-08-12,11.68,11.68,11.56,11.585,12223.0
2024-08-13,11.605,11.68,11.595,11.68,9912.0
2024-08-14,11.715,11.76,11.715,11.75,20220.0
2024-08-15,11.835,11.88,11.82,11.845,21631.0
2024-08-16,11.885,11.94,11.81,11.94,12727.0
2024-08-19,11.945,12.0,11.945,11.98,9400.0
2024-08-20,11.975,11.98,11.95,11.98,14357.0
2024-08-21,12.0,12.005,11.98,11.99,6652.0
2024-08-22,11.945,11.99,11.92,11.99,8015.0
2024-08-23,12.04,12.1,12.04,12.07,8137.0
2024-08-26,12.1,12.11,12.07,12.085,20836.0
2024-08-27,12.075,12.075,12.015,12.035,14464.0
2024-08-28,12.1,12.13,12.1,12.1,25708.0
2024-08-29,12.18,12.23,12.17,12.19,7410.0
2024-08-30,12.265,12.295,12.18,12.26,1388.0
2024-09-03,12.25,12.26,12.205,12.24,8269.0
2024-09-04,12.25,12.31,12.25,12.31,21400.0
2024-09-05,12.355,12.36,12.32,12.335,15475.0
2024-09-06,12.37,12.39,12.295,12.325,25966.0
2024-09-09,12.43,12.59,12.405,12.45,18516.0
2024-09-10,12.52,12.56,12.37,12.45,11898.0
2024-09-11,12.465,12.555,12.355,12.555,18532.0
2024-09-12,12.615,12.615,12.525,12.57,10420.0
2024-09-13,12.545,12.625,12.545,12.615,6108.0
2024-09-16,12.735,12.745,12.625,12.65,9663.0
2024-09-17,12.79,12.79,12.65,12.675,9996.0
2024-09-18,12.7,12.7,12.615,12.63,14664.0
2024-09-19,12.865,12.865,12.615,12.72,27951.0
2024-09-20,12.72,12.745,12.72,12.735,22662.0
2024-09-23,12.755,12.755,12.64,12.695,13701.0
2024-09-24,12.73,12.73,12.625,12.665,8931.0
2024-09-25,12.695,12.695,12.64,12.665,26242.0
2024-09-26,12.7,12.77,12.7,12.76,7552.0
2024-09-27,12.805,12.805,12.755,12.76,34527.0
2024-09-30,12.745,12.77,12.72,12.77,7350.0
2024-10-01,12.79,12.79,12.7,12.745,6695.0
2024-10-02,12.755,12.815,12.655,12.72,30125.0
2024-10-03,12.735,12.735,12.65,12.71,59779.0
2024-10-04,12.755,12.87,12.71,12.77,6340.0
2024-10-07,12.79,12.79,12.735,12.76,13220.0
2024-10-08,12.78,12.78,12.745,12.76,7701.0
2024-10-09,12.76,12.805,12.745,12.79,11975.0
2024-10-10,12.795,12.815,12.595,12.71,123001.0
2024-10-11,12.71,12.79,12.71,12.77,6932.0
2024-10-15,12.86,12.875,12.745,12.795,12136.0
2024-10-16,12.825,12.87,12.815,12.86,30712.0
2024-10-17,12.895,12.905,12.87,12.885,6864.0
2024-10-18,12.87,12.895,12.85,12.895,8307.0
2024-10-21,12.94,13.0,12.835,12.85,12866.0
2024-10-22,12.835,12.875,12.78,12.875,8689.0
2024-10-23,12.835,12.87,12.815,12.87,5662.0
2024-10-24,12.93,12.93,12.84,12.895,8539.0
2024-10-25,12.93,12.93,12.86,12.86,15676.0
2024-10-28,12.875,12.94,12.875,12.93,14271.0
2024-10-29,12.91,12.92,12.885,12.905,5046.0
2024-10-30,12.885,12.93,12.875,12.93,28277.0
2024-10-31,12.93,13.035,12.78,12.795,18950.0
2024-11-01,12.86,12.86,12.825,12.84,2415.0
2024-11-04,12.825,12.905,12.795,12.86,11093.0
2024-11-05,12.86,12.895,12.83,12.885,9276.0
2024-11-06,13.025,13.055,12.93,13.025,15665.0
2024-11-07,13.055,13.07,13.045,13.065,17794.0
2024-11-08,13.1,13.14,13.025,13.07,17614.0
2024-11-11,13.105,13.14,13.105,13.115,13865.0
2024-11-12,13.14,13.14,13.065,13.09,9742.0
2024-11-13,13.1,13.1,13.08,13.08,3505.0
2024-11-14,13.135,13.14,13.08,13.135,67090.0
2024-11-15,13.18,13.195,13.1,13.115,15060.0
2024-11-18,13.115,13.18,13.115,13.16,10932.0
2024-11-19,13.115,13.195,13.1,13.195,21853.0
2024-11-20,13.185,13.215,13.18,13.215,4373.0
2024-11-21,13.215,13.285,13.215,13.275,18503.0
2024-11-22,13.285,13.3,13.265,13.3,10447.0
2024-11-25,13.295,13.365,13.295,13.3,17396.0
2024-11-26,13.295,13.32,13.22,13.3,11739.0
2024-11-27,13.32,13.345,13.32,13.34,4352.0
2024-11-28,13.365,13.365,13.345,13.345,2010.0
2024-11-29,13.355,13.4,13.195,13.375,8194.0
2024-12-02,13.385,13.435,13.335,13.355,7610.0
2024-12-03,13.345,13.345,13.275,13.31,12426.0
2024-12-04,13.32,13.345,13.265,13.285,29632.0
2024-12-05,13.22,13.355,13.175,13.345,20835.0
2024-12-06,13.365,13.39,13.355,13.39,4858.0
2024-12-09,13.385,13.41,13.34,13.41,12842.0
2024-12-10,13.42,13.425,13.39,13.41,10200.0
2024-12-11,13.435,13.445,13.41,13.435,19026.0
2024-12-12,13.5,13.5,13.375,13.4,4887.0
2024-12-13,13.39,13.39,13.355,13.39,2098.0
2024-12-16,13.39,13.39,13.34,13.355,15752.0
2024-12-17,13.34,13.345,13.315,13.345,8072.0
2024-12-18,13.345,13.345,13.205,13.205,20837.0
2024-12-19,13.265,13.265,13.16,13.185,19201.0
2024-12-20,13.185,13.22,13.185,13.22,3501.0
2024-12-23,13.16,13.265,13.08,13.24,8976.0
2024-12-24,13.25,13.26,13.25,13.255,3730.0
2024-12-27,13.285,13.32,13.24,13.275,9387.0
2024-12-30,13.185,13.265,13.185,13.265,8102.0
2024-12-31,13.395,13.395,13.24,13.25,4734.0
2025-01-02,13.265,13.305,13.185,13.23,14799.0
2025-01-03,13.285,13.3,13.25,13.285,4301.0
2025-01-06,13.34,13.35,13.275,13.275,13842.0
2025-01-07,13.33,13.33,13.25,13.25,11731.0
2025-01-08,13.285,13.31,13.24,13.31,9706.0
2025-01-09,13.275,13.32,13.275,13.32,9743.0
2025-01-10,13.295,13.42,13.205,13.25,14305.0
2025-01-13,13.195,13.195,13.14,13.165,7886.0
2025-01-14,13.21,13.21,13.15,13.185,11611.0
2025-01-15,13.31,13.31,13.275,13.285,3600.0
2025-01-16,13.355,13.355,13.285,13.32,7145.0
2025-01-17,13.365,13.365,13.34,13.355,30552.0
2025-01-20,13.375,13.375,13.32,13.365,53824.0
2025-01-21,13.42,13.42,13.395,13.42,8551.0
2025-01-22,13.455,13.455,13.385,13.4,12780.0
2025-01-23,13.445,13.51,13.4,13.43,10389.0
2025-01-24,13.44,13.455,13.43,13.445,7383.0
2025-01-27,13.41,13.485,13.41,13.475,6922.0
2025-01-28,13.51,13.53,13.49,13.5,8370.0
2025-01-29,13.51,13.52,13.485,13.52,3004.0
2025-01-30,13.52,13.59,13.52,13.565,40540.0
2025-01-31,13.57,13.57,13.45,13.485,23578.0
2025-02-03,13.375,13.405,12.82,13.25,105966.0
2025-02-04,13.285,13.305,13.15,13.16,11707.0
2025-02-05,13.195,13.195,13.105,13.175,7998.0
2025-02-06,13.22,13.25,13.14,13.24,18097.0
2025-02-07,13.27,13.27,13.165,13.23,5706.0
2025-02-10,13.23,13.275,13.185,13.23,12488.0
2025-02-11,13.22,13.27,13.185,13.25,27661.0
2025-02-12,13.23,13.23,13.165,13.23,4998.0
2025-02-13,13.27,13.27,13.205,13.25,11308.0
2025-02-14,13.275,13.285,13.24,13.24,2375.0
2025-02-18,13.205,13.295,13.205,13.285,22081.0
2025-02-19,13.275,13.275,13.185,13.27,12010.0
2025-02-20,13.275,13.285,13.175,13.215,7091.0
2025-02-21,13.205,13.26,13.175,13.195,7009.0
2025-02-24,13.205,13.24,13.175,13.205,11004.0
2025-02-25,13.27,13.355,13.27,13.325,44016.0
2025-02-26,13.325,13.35,13.23,13.285,7778.0
2025-02-27,13.285,13.35,13.185,13.205,19757.0
2025-02-28,13.29,13.29,13.16,13.28,20462.0
2025-03-03,13.32,13.32,13.155,13.2,17538.0
2025-03-04,13.125,13.125,12.85,12.94,51584.0
2025-03-05,12.865,12.93,12.83,12.91,36243.0
2025-03-06,12.84,12.875,12.72,12.765,21634.0
2025-03-07,12.8,12.865,12.72,12.85,19740.0
2025-03-10,12.765,12.8,12.71,12.775,11163.0
2025-03-11,12.735,12.735,12.55,12.59,14717.0
2025-03-12,12.605,12.67,12.59,12.655,1683.0
2025-03-13,12.655,12.655,12.525,12.545,9210.0
2025-03-14,12.545,12.73,12.545,12.72,11940.0
2025-03-17,12.735,12.8,12.735,12.8,8674.0
2025-03-18,12.85,12.85,12.745,12.775,7751.0
2025-03-19,12.8,12.85,12.8,12.83,4912.0
2025-03-20,12.81,12.85,12.8,12.82,4091.0
2025-03-21,12.82,12.895,12.745,12.8,10332.0
2025-03-24,12.96,12.96,12.755,12.92,8217.0
2025-03-25,13.015,13.015,12.965,12.97,13156.0
2025-03-26,12.97,13.025,12.94,12.97,19011.0
2025-03-27,12.895,12.92,12.875,12.91,29935.0
2025-03-28,12.875,12.875,12.765,12.765,30186.0
2025-03-31,12.715,12.845,12.665,12.815,24536.0
2025-04-01,12.795,12.865,12.72,12.835,19608.0
2025-04-02,12.72,12.965,12.72,12.965,3261.0
2025-04-03,12.695,12.89,12.695,12.77,18963.0
2025-04-04,12.555,12.695,12.285,12.395,75596.0
2025-04-07,11.87,12.34,11.865,12.08,35476.0
2025-04-08,12.225,12.35,11.93,11.965,19231.0
2025-04-09,11.87,12.45,11.835,12.415,27019.0
2025-04-10,12.36,12.415,11.975,12.06,23665.0
2025-04-11,12.005,12.295,12.005,12.285,6301.0
2025-04-14,12.435,12.435,12.35,12.435,17578.0
2025-04-15,12.51,12.565,12.46,12.535,13732.0
2025-04-16,12.62,12.62,12.435,12.51,5033.0
2025-04-17,12.575,12.6,12.535,12.575,12121.0
2025-04-21,12.525,12.555,12.47,12.525,4023.0
2025-04-22,12.64,12.715,12.64,12.715,4973.0
2025-04-23,12.88,12.89,12.75,12.76,6652.0
2025-04-24,12.74,12.825,12.74,12.825,11005.0
2025-04-25,12.825,12.855,12.795,12.855,1023.0
2025-04-28,12.855,12.92,12.855,12.91,16466.0
2025-04-29,12.89,12.995,12.89,12.985,15381.0
2025-04-30,12.98,13.01,12.895,13.01,3974.0
2025-05-01,13.045,13.065,13.01,13.045,18140.0
2025-05-02,13.075,13.1,13.075,13.1,7228.0
2025-05-05,13.055,13.13,13.055,13.11,13768.0
2025-05-06,13.075,13.14,12.98,13.085,2583.0
2025-05-07,13.12,13.13,13.1,13.12,4069.0
2025-05-08,13.14,13.185,13.13,13.18,27474.0
2025-05-09,13.225,13.27,13.18,13.185,11865.0
2025-05-12,13.31,13.31,13.255,13.26,21692.0
2025-05-13,13.3,13.31,13.26,13.31,4735.0
2025-05-14,13.32,13.365,13.32,13.355,10715.0
2025-05-15,13.33,13.415,13.33,13.415,4178.0
2025-05-16,13.44,13.445,13.415,13.44,12353.0
2025-05-20,13.45,13.5,13.43,13.44,16132.0
2025-05-21,13.395,13.44,13.395,13.43,11326.0
2025-05-22,13.415,13.51,13.415,13.48,5706.0
2025-05-23,13.46,13.51,13.45,13.5,18373.0
2025-05-26,13.5,13.555,13.5,13.525,21024.0
2025-05-27,13.525,13.595,13.525,13.595,12137.0
2025-05-28,13.67,13.685,13.63,13.67,10880.0
2025-05-29,13.67,13.725,13.59,13.64,12282.0
2025-05-30,13.76,13.76,13.635,13.665,9495.0
2025-06-02,13.645,13.665,13.615,13.665,9943.0
2025-06-03,13.675,13.7,13.645,13.685,14492.0
2025-06-04,13.7,13.7,13.65,13.665,3765.0
2025-06-05,13.71,13.71,13.645,13.685,7509.0
2025-06-06,13.73,13.73,13.715,13.73,5310.0
2025-06-09,13.695,13.74,13.685,13.73,6851.0
2025-06-10,13.75,13.77,13.7,13.74,16828.0
2025-06-11,13.73,13.78,13.695,13.7,9614.0
2025-06-12,13.685,13.78,13.685,13.73,14843.0
2025-06-13,13.685,13.71,13.665,13.695,6903.0
2025-06-16,13.77,13.79,13.625,13.74,9572.0
2025-06-17,13.675,13.75,13.675,13.73,7710.0
2025-06-18,13.76,13.79,13.615,13.77,5895.0
2025-06-19,13.72,13.77,13.72,13.76,7237.0
2025-06-20,13.775,13.78,13.75,13.76,2900.0
2025-06-23,13.76,13.805,13.74,13.805,11522.0
2025-06-24,13.94,13.94,13.845,13.895,26765.0
2025-06-25,13.9,13.9,13.865,13.885,12099.0
2025-06-26,13.9,13.96,13.9,13.95,21931.0
2025-06-27,13.98,14.005,13.975,13.98,25202.0
2025-06-30,14.02,14.06,14.005,14.06,8535.0
2025-07-02,14.12,14.13,14.06,14.12,20188.0
2025-07-03,14.235,14.29,14.12,14.145,2981.0
2025-07-04,14.255,14.255,14.145,14.155,6804.0
2025-07-07,14.235,14.245,14.11,14.155,6849.0
2025-07-08,14.155,14.155,14.135,14.155,4900.0
2025-07-09,14.255,14.265,14.185,14.205,12573.0
2025-07-10,14.225,14.265,14.185,14.255,18226.0
2025-07-11,14.235,14.235,14.175,14.205,13148.0
2025-07-14,14.175,14.31,14.165,14.205,8337.0
2025-07-15,14.225,14.225,14.165,14.175,6123.0
2025-07-16,14.195,14.245,14.155,14.235,10852.0
2025-07-17,14.245,14.32,14.245,14.32,14804.0
2025-07-18,14.33,14.33,14.28,14.3,12058.0
2025-07-21,14.28,14.35,14.28,14.32,3909.0
2025-07-22,14.35,14.35,14.32,14.34,2902.0
2025-07-23,14.37,14.39,14.35,14.38,17061.0
2025-07-24,14.395,14.415,14.37,14.37,21201.0
2025-07-25,14.38,14.405,14.34,14.405,3818.0
2025-07-28,14.435,14.435,14.35,14.37,126134.0
2025-07-29,14.395,14.395,14.29,14.31,17922.0
2025-07-30,14.36,14.38,14.32,14.33,9532.0
2025-07-31,14.325,14.335,14.24,14.255,23831.0
2025-08-01,14.2,14.24,14.14,14.23,3918.0
2025-08-05,14.275,14.335,14.275,14.325,2844.0
2025-08-06,14.375,14.375,14.335,14.355,8936.0
2025-08-07,14.365,14.405,14.345,14.345,7698.0
2025-08-08,14.405,14.405,14.365,14.405,2441.0
2025-08-11,14.385,14.45,14.385,14.44,6474.0
2025-08-12,14.47,14.52,14.44,14.5,10924.0
2025-08-13,14.56,14.58,14.55,14.58,12261.0
2025-08-14,14.54,14.615,14.54,14.615,15501.0
2025-08-15,14.645,14.645,14.605,14.605,5833.0
2025-08-18,14.57,14.615,14.57,14.605,12919.0
2025-08-19,14.605,14.635,14.57,14.605,36272.0
2025-08-20,14.59,14.61,14.59,14.605,6433.0
2025-08-21,14.615,14.625,14.59,14.615,5493.0
2025-08-22,14.665,14.695,14.665,14.685,28011.0
2025-08-25,14.685,14.685,14.605,14.615,21656.0
2025-08-26,14.645,14.86,14.645,14.85,35556.0
2025-08-27,14.8,14.92,14.735,14.87,24594.0
2025-08-28,14.95,14.95,14.77,14.83,31901.0
2025-08-29,14.835,14.925,14.825,14.895,11899.0
2025-09-02,14.875,14.915,14.805,14.915,56862.0
2025-09-03,14.965,15.005,14.955,15.005,22342.0
2025-09-04,15.005,15.07,15.005,15.06,14329.0
2025-09-05,15.11,15.11,15.05,15.08,10469.0
2025-09-08,15.1,15.11,15.035,15.09,8229.0
2025-09-09,15.05,15.15,15.04,15.14,14624.0
2025-09-10,15.17,15.2,15.17,15.19,22980.0
2025-09-11,15.23,15.24,15.2,15.23,7181.0
2025-09-12,15.21,15.25,15.2,15.2,3710.0
2025-09-15,15.18,15.24,15.17,15.24,10143.0
2025-09-16,15.27,15.305,15.24,15.305,1553.0
2025-09-17,15.305,15.375,15.305,15.325,11527.0
2025-09-18,15.355,15.385,15.315,15.345,9834.0
2025-09-19,15.365,15.59,15.315,15.415,17784.0
2025-09-22,15.415,15.455,15.415,15.445,12883.0
2025-09-23,15.425,15.485,15.425,15.455,5027.0
2025-09-24,15.495,15.495,15.415,15.425,16298.0
2025-09-25,15.425,15.455,15.415,15.455,16281.0
2025-09-26,15.495,15.6,15.455,15.6,103403.0
2025-09-29,15.555,15.555,15.45,15.49,60081.0
2025-09-30,15.51,15.51,15.4,15.48,18406.0
2025-10-01,15.545,15.565,15.535,15.545,7048.0
2025-10-02,15.575,15.575,15.495,15.545,3630.0
2025-10-03,15.555,15.625,15.515,15.615,14375.0
2025-10-06,15.695,15.705,15.565,15.615,88897.0
2025-10-07,15.665,15.665,15.59,15.605,21011.0
2025-10-08,15.585,15.645,15.46,15.47,23412.0
2025-10-09,15.5,15.525,15.48,15.515,11245.0
2025-10-10,15.575,15.595,15.435,15.44,32191.0
2025-10-14,15.44,15.615,15.4,15.605,6924.0
2025-10-15,15.625,15.715,15.605,15.715,16362.0
2025-10-16,15.745,15.745,15.51,15.565,39121.0
2025-10-17,15.49,15.575,15.49,15.515,52787.0
2025-10-20,15.545,15.645,15.535,15.635,16028.0
2025-10-21,15.655,15.665,15.605,15.655,3364.0
2025-10-22,15.685,15.735,15.615,15.655,18952.0
2025-10-23,15.705,15.705,15.685,15.695,16730.0
2025-10-24,15.735,15.775,15.715,15.775,16541.0
2025-10-27,15.795,15.865,15.775,15.865,38287.0
2025-10-28,15.875,15.925,15.845,15.905,10466.0
2025-10-29,15.925,15.925,15.755,15.775,28964.0
2025-10-30,15.775,15.835,15.765,15.785,27270.0
2025-10-31,15.8,15.87,15.77,15.87,11119.0
2025-11-03,15.89,15.96,15.865,15.93,15413.0
2025-11-04,15.93,15.99,15.86,15.87,11913.0
2025-11-05,15.86,15.92,15.83,15.87,12449.0
2025-11-06,15.88,15.91,15.84,15.9,14953.0
2025-11-07,15.82,15.89,15.76,15.88,85947.0
2025-11-10,15.94,15.99,15.93,15.99,19402.0
2025-11-11,15.98,16.07,15.98,16.04,3163.0
2025-11-12,16.05,16.16,16.04,16.16,18460.0
2025-11-13,16.2,16.2,16.015,16.04,34761.0
2025-11-14,15.98,16.055,15.92,16.05,13518.0
2025-11-17,16.07,16.1,16.01,16.04,24806.0
2025-11-18,16.0,16.06,15.92,16.03,12162.0
2025-11-19,16.04,16.04,15.94,15.99,12148.0
2025-11-20,16.08,16.08,15.9,15.92,11147.0
2025-11-21,15.99,16.04,15.93,16.03,12784.0
2025-11-24,16.12,16.12,16.0,16.08,8480.0
2025-11-25,16.07,16.21,16.07,16.21,25891.0
2025-11-26,16.24,16.3,16.24,16.3,31857.0