Date,Open,High,Low,Close,Volume
2012-05-22,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-05-23,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,5000.0
2012-05-24,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000.0
2012-05-25,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,4800.0
2012-05-28,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2012-05-29,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2012-05-30,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2012-05-31,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2012-06-01,1.25,1.25,1.25,1.25,1600.0
2012-06-04,1.25,1.25,1.25,1.25,0.0
2012-06-05,1.25,1.25,1.25,1.25,0.0
2012-06-06,1.25,1.25,1.25,1.25,0.0
2012-06-07,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,300.0
2012-06-08,1.25,1.2899999618530271,1.25,1.2899999618530271,4100.0
2012-06-11,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-06-12,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-06-13,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1200.0
2012-06-14,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,5800.0
2012-06-15,1.149999976158142,1.2999999523162842,1.100000023841858,1.2999999523162842,9800.0
2012-06-18,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,7500.0
2012-06-19,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-06-20,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-06-21,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-06-22,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,1000.0
2012-06-25,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2012-06-26,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2012-06-27,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2012-06-28,1.25,1.25,1.149999976158142,1.25,3000.0
2012-06-29,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,200.0
2012-07-03,1.25,1.25,1.25,1.25,2000.0
2012-07-04,1.25,1.25,1.25,1.25,0.0
2012-07-05,1.25,1.25,1.25,1.25,0.0
2012-07-06,1.25,1.25,1.25,1.25,0.0
2012-07-09,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,2500.0
2012-07-10,1.2400000095367432,1.2899999618530271,1.2400000095367432,1.2899999618530271,40000.0
2012-07-11,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-07-12,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-07-13,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-07-16,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2012-07-17,1.2799999713897705,1.2999999523162842,1.2799999713897705,1.2999999523162842,20000.0
2012-07-18,1.25,1.25,1.25,1.25,2100.0
2012-07-19,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,300.0
2012-07-20,1.25,1.25,1.25,1.25,2900.0
2012-07-23,1.25,1.25,1.25,1.25,0.0
2012-07-24,1.25,1.25,1.25,1.25,0.0
2012-07-25,1.25,1.25,1.25,1.25,0.0
2012-07-26,1.25,1.25,1.25,1.25,0.0
2012-07-27,1.25,1.25,1.25,1.25,0.0
2012-07-30,1.25,1.4500000476837158,1.25,1.4500000476837158,1300.0
2012-07-31,1.2699999809265137,1.4500000476837158,1.2699999809265137,1.4500000476837158,600.0
2012-08-01,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,5000.0
2012-08-02,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-03,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-07,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,6400.0
2012-08-08,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-10,1.25,1.2999999523162842,1.25,1.2999999523162842,5400.0
2012-08-13,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-14,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-15,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-16,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-17,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2012-08-20,1.25,1.25,1.25,1.25,39000.0
2012-08-21,1.25,1.25,1.25,1.25,0.0
2012-08-22,1.25,1.25,1.25,1.25,0.0
2012-08-23,1.2999999523162842,1.5,1.2999999523162842,1.5,5000.0
2012-08-24,1.5,1.5,1.5,1.5,0.0
2012-08-27,1.5,1.5,1.5,1.5,0.0
2012-08-28,1.5,1.5,1.5,1.5,0.0
2012-08-29,1.5,1.5,1.5,1.5,0.0
2012-08-30,1.2999999523162842,1.5,1.2999999523162842,1.5,10000.0
2012-08-31,1.5,1.5,1.5,1.5,0.0
2012-09-04,1.5,1.5,1.5,1.5,0.0
2012-09-05,1.5,1.5,1.5,1.5,0.0
2012-09-06,1.5,1.5,1.5,1.5,0.0
2012-09-07,1.5,1.5,1.5,1.5,0.0
2012-09-10,1.5,1.5,1.5,1.5,0.0
2012-09-11,1.2999999523162842,1.2999999523162842,1.1799999475479126,1.1799999475479126,19000.0
2012-09-12,1.2899999618530271,1.3899999856948853,1.2899999618530271,1.340000033378601,9500.0
2012-09-13,1.2799999713897705,1.4500000476837158,1.2799999713897705,1.4500000476837158,1500.0
2012-09-14,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2012-09-17,1.5,1.5,1.5,1.5,2600.0
2012-09-18,1.5,1.5,1.5,1.5,0.0
2012-09-19,1.5,1.5,1.5,1.5,0.0
2012-09-20,1.5,1.5,1.5,1.5,0.0
2012-09-21,1.5,1.5,1.5,1.5,0.0
2012-09-24,1.5,1.5,1.5,1.5,0.0
2012-09-25,1.309999942779541,1.309999942779541,1.2599999904632568,1.2599999904632568,7200.0
2012-09-26,1.1799999475479126,1.25,1.1799999475479126,1.25,24500.0
2012-09-27,1.25,1.25,1.25,1.25,14000.0
2012-09-28,1.25,1.25,1.25,1.25,0.0
2012-10-01,1.25,1.25,1.25,1.25,0.0
2012-10-02,1.25,1.25,1.25,1.25,0.0
2012-10-03,1.25,1.25,1.25,1.25,10000.0
2012-10-04,1.25,1.25,1.25,1.25,0.0
2012-10-05,1.25,1.25,1.25,1.25,0.0
2012-10-09,1.25,1.25,1.25,1.25,0.0
2012-10-10,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,5300.0
2012-10-11,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2012-10-12,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2012-10-15,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2012-10-16,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,1400.0
2012-10-17,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-18,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-19,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-22,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-23,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-24,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-25,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-26,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-10-29,1.25,1.25,1.25,1.25,500.0
2012-10-30,1.25,1.25,1.25,1.25,0.0
2012-10-31,1.25,1.25,1.25,1.25,500.0
2012-11-01,1.25,1.25,1.25,1.25,1000.0
2012-11-02,1.25,1.25,1.25,1.25,1300.0
2012-11-05,1.25,1.25,1.25,1.25,0.0
2012-11-06,1.25,1.25,1.25,1.25,0.0
2012-11-07,1.25,1.25,1.25,1.25,0.0
2012-11-08,1.25,1.25,1.25,1.25,0.0
2012-11-09,1.25,1.25,1.25,1.25,0.0
2012-11-12,1.25,1.25,1.25,1.25,0.0
2012-11-13,1.25,1.25,1.25,1.25,1400.0
2012-11-14,1.25,1.25,1.25,1.25,2500.0
2012-11-15,1.25,1.25,1.25,1.25,0.0
2012-11-16,1.25,1.25,1.25,1.25,100.0
2012-11-19,1.25,1.25,1.25,1.25,0.0
2012-11-20,1.25,1.25,1.25,1.25,500.0
2012-11-21,1.25,1.25,1.25,1.25,0.0
2012-11-22,1.25,1.25,1.25,1.25,5000.0
2012-11-23,1.25,1.25,1.25,1.25,0.0
2012-11-26,1.25,1.25,1.25,1.25,0.0
2012-11-27,1.25,1.25,1.25,1.25,11000.0
2012-11-28,1.25,1.25,1.25,1.25,0.0
2012-11-29,1.25,1.25,1.25,1.25,0.0
2012-11-30,1.25,1.25,1.25,1.25,0.0
2012-12-03,1.25,1.25,1.25,1.25,0.0
2012-12-04,1.2999999523162842,1.2999999523162842,1.25,1.25,18200.0
2012-12-05,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,9000.0
2012-12-06,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,6000.0
2012-12-07,1.25,1.25,1.2000000476837158,1.2000000476837158,800.0
2012-12-10,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2012-12-11,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,11800.0
2012-12-12,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1700.0
2012-12-13,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1500.0
2012-12-14,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2012-12-17,1.350000023841858,1.399999976158142,1.350000023841858,1.399999976158142,3700.0
2012-12-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1100.0
2012-12-19,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1800.0
2012-12-20,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2012-12-21,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2012-12-24,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2012-12-27,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2012-12-28,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2012-12-31,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-02,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-03,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1700.0
2013-01-04,1.3600000143051147,1.3600000143051147,1.3600000143051147,1.3600000143051147,1500.0
2013-01-07,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2300.0
2013-01-08,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,3400.0
2013-01-09,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,8600.0
2013-01-10,1.409999966621399,1.409999966621399,1.409999966621399,1.409999966621399,900.0
2013-01-11,1.3799999952316284,1.3799999952316284,1.3799999952316284,1.3799999952316284,100.0
2013-01-14,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,5000.0
2013-01-15,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-16,1.4199999570846558,1.4500000476837158,1.4199999570846558,1.4500000476837158,19900.0
2013-01-17,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-01-18,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-01-21,1.409999966621399,1.409999966621399,1.399999976158142,1.399999976158142,11000.0
2013-01-22,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-23,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-24,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-01-25,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,600.0
2013-01-28,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2500.0
2013-01-29,1.5,1.5,1.5,1.5,3000.0
2013-01-30,1.5,1.5,1.5,1.5,6000.0
2013-01-31,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2000.0
2013-02-01,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2500.0
2013-02-04,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,5100.0
2013-02-05,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,1600.0
2013-02-06,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2013-02-07,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2013-02-08,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2013-02-11,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2013-02-12,1.4299999475479126,1.4299999475479126,1.4299999475479126,1.4299999475479126,0.0
2013-02-13,1.4299999475479126,1.5,1.4299999475479126,1.5,216300.0
2013-02-14,1.5,1.5,1.5,1.5,0.0
2013-02-15,1.5,1.5,1.5,1.5,0.0
2013-02-19,1.5,1.5,1.5,1.5,0.0
2013-02-20,1.5,1.5,1.5,1.5,0.0
2013-02-21,1.2400000095367432,1.5,1.2400000095367432,1.5,1800.0
2013-02-22,1.5,1.5,1.5,1.5,2800.0
2013-02-25,1.5,1.5,1.5,1.5,0.0
2013-02-26,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,1000.0
2013-02-27,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,3000.0
2013-02-28,1.25,1.5,1.25,1.5,9900.0
2013-03-01,1.5,1.5,1.5,1.5,12600.0
2013-03-04,1.5,1.5,1.5,1.5,0.0
2013-03-05,1.2999999523162842,1.5,1.25,1.5,10500.0
2013-03-06,1.5,1.5,1.5,1.5,0.0
2013-03-07,1.5,1.5,1.5,1.5,0.0
2013-03-08,1.5,1.5,1.5,1.5,0.0
2013-03-11,1.5,1.5,1.5,1.5,0.0
2013-03-12,1.5,1.5,1.5,1.5,3600.0
2013-03-13,1.5,1.5,1.5,1.5,0.0
2013-03-14,1.5,1.5,1.5,1.5,0.0
2013-03-15,1.5,1.5,1.5,1.5,0.0
2013-03-18,1.5,1.5,1.5,1.5,0.0
2013-03-19,1.2400000095367432,1.2999999523162842,1.2300000190734863,1.2999999523162842,4700.0
2013-03-20,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-03-21,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-03-22,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-03-25,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-03-26,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,13500.0
2013-03-27,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-03-28,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-04-01,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-04-02,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,5000.0
2013-04-03,1.340000033378601,1.440000057220459,1.340000033378601,1.440000057220459,24900.0
2013-04-04,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,4000.0
2013-04-05,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-04-08,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-04-09,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-04-10,1.3600000143051147,1.3600000143051147,1.350000023841858,1.350000023841858,10500.0
2013-04-11,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-04-12,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1000.0
2013-04-15,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,1000.0
2013-04-16,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0.0
2013-04-17,1.100000023841858,1.350000023841858,1.100000023841858,1.350000023841858,3000.0
2013-04-18,1.4800000190734863,1.4800000190734863,1.4700000286102295,1.4700000286102295,4700.0
2013-04-19,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2013-04-22,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2013-04-23,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2013-04-24,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.4700000286102295,0.0
2013-04-25,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,2500.0
2013-04-26,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-04-29,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-04-30,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,3000.0
2013-05-01,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-05-02,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,7100.0
2013-05-03,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000.0
2013-05-06,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,1000.0
2013-05-07,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-08,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,13000.0
2013-05-09,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-10,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-13,1.399999976158142,1.399999976158142,1.350000023841858,1.350000023841858,11000.0
2013-05-14,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-15,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,4600.0
2013-05-16,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-05-17,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,11900.0
2013-05-21,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-05-22,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-05-23,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-05-24,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,14500.0
2013-05-27,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-28,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-05-29,1.350000023841858,1.350000023841858,1.2999999523162842,1.2999999523162842,3300.0
2013-05-30,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,5000.0
2013-05-31,1.340000033378601,1.340000033378601,1.340000033378601,1.340000033378601,0.0
2013-06-03,1.3300000429153442,1.3300000429153442,1.25,1.25,5000.0
2013-06-04,1.25,1.25,1.25,1.25,0.0
2013-06-05,1.2999999523162842,1.2999999523162842,1.2799999713897705,1.2799999713897705,22000.0
2013-06-06,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2013-06-07,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,5200.0
2013-06-10,1.25,1.25,1.1299999952316284,1.1299999952316284,5000.0
2013-06-11,1.25,1.25,1.25,1.25,2300.0
2013-06-12,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,1900.0
2013-06-13,1.2899999618530271,1.2899999618530271,1.2899999618530271,1.2899999618530271,0.0
2013-06-14,1.2999999523162842,1.2999999523162842,1.2799999713897705,1.2799999713897705,13000.0
2013-06-17,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,5300.0
2013-06-18,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,0.0
2013-06-19,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,9000.0
2013-06-20,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2013-06-21,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2013-06-24,1.2799999713897705,1.2799999713897705,1.2400000095367432,1.2400000095367432,10000.0
2013-06-25,1.2400000095367432,1.2400000095367432,1.100000023841858,1.149999976158142,22700.0
2013-06-26,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2013-06-27,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,7500.0
2013-06-28,1.149999976158142,1.149999976158142,1.1100000143051147,1.1100000143051147,1700.0
2013-07-02,1.1100000143051147,1.1100000143051147,1.1100000143051147,1.1100000143051147,0.0
2013-07-03,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,5000.0
2013-07-04,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2013-07-05,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2013-07-08,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2013-07-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,5000.0
2013-07-10,1.3200000524520874,1.3200000524520874,1.2999999523162842,1.2999999523162842,9400.0
2013-07-11,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,2000.0
2013-07-12,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2013-07-15,1.350000023841858,1.399999976158142,1.350000023841858,1.399999976158142,10300.0
2013-07-16,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-07-17,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-07-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-07-19,1.399999976158142,1.399999976158142,1.350000023841858,1.350000023841858,6800.0
2013-07-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-07-23,1.25,1.25,1.25,1.25,1000.0
2013-07-24,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,6800.0
2013-07-25,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,200.0
2013-07-26,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,2000.0
2013-07-29,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-07-30,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-07-31,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000.0
2013-08-01,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-08-02,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-08-06,1.350000023841858,1.3600000143051147,1.2999999523162842,1.2999999523162842,10700.0
2013-08-07,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-08-08,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-08-09,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-08-12,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,0.0
2013-08-13,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1000.0
2013-08-14,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-08-15,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-08-16,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-08-19,1.2999999523162842,1.2999999523162842,1.25,1.25,2500.0
2013-08-20,1.399999976158142,1.4500000476837158,1.2999999523162842,1.4500000476837158,10900.0
2013-08-21,1.4500000476837158,1.4500000476837158,1.4500000476837158,1.4500000476837158,0.0
2013-08-22,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,2000.0
2013-08-23,1.2799999713897705,1.2999999523162842,1.25,1.25,108400.0
2013-08-26,1.25,1.25,1.25,1.25,0.0
2013-08-27,1.25,1.25,1.25,1.25,300.0
2013-08-28,1.25,1.25,1.25,1.25,0.0
2013-08-29,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,3800.0
2013-08-30,1.2599999904632568,1.2599999904632568,1.25,1.25,14000.0
2013-09-03,1.25,1.25,1.25,1.25,0.0
2013-09-04,1.25,1.25,1.25,1.25,0.0
2013-09-05,1.2799999713897705,1.2799999713897705,1.2100000381469729,1.2100000381469729,27600.0
2013-09-06,1.2100000381469729,1.2100000381469729,1.2100000381469729,1.2100000381469729,0.0
2013-09-09,1.2100000381469729,1.2100000381469729,1.149999976158142,1.159999966621399,6000.0
2013-09-10,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2013-09-11,1.190000057220459,1.190000057220459,1.149999976158142,1.149999976158142,91900.0
2013-09-12,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,400.0
2013-09-13,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-16,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,4600.0
2013-09-17,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-18,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-19,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-20,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-23,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,0.0
2013-09-24,1.25,1.3700000047683716,1.1699999570846558,1.1799999475479126,3500.0
2013-09-25,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,300.0
2013-09-26,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,500.0
2013-09-27,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-09-30,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-10-01,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-10-02,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-10-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-10-04,1.25,1.25,1.25,1.25,200.0
2013-10-07,1.25,1.25,1.25,1.25,0.0
2013-10-08,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,2000.0
2013-10-09,1.340000033378601,1.340000033378601,1.25,1.2599999904632568,7400.0
2013-10-10,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2013-10-11,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2013-10-15,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2013-10-16,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2013-10-17,1.350000023841858,1.350000023841858,1.340000033378601,1.350000023841858,4200.0
2013-10-18,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-10-21,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-10-22,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,400.0
2013-10-23,1.2699999809265137,1.2699999809265137,1.2699999809265137,1.2699999809265137,0.0
2013-10-24,1.2699999809265137,1.2699999809265137,1.159999966621399,1.1799999475479126,12100.0
2013-10-25,1.1799999475479126,1.1799999475479126,1.1799999475479126,1.1799999475479126,0.0
2013-10-28,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,1100.0
2013-10-29,1.2200000286102295,1.2200000286102295,1.2200000286102295,1.2200000286102295,0.0
2013-10-30,1.25,1.25,1.25,1.25,600.0
2013-10-31,1.25,1.350000023841858,1.25,1.350000023841858,22700.0
2013-11-01,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-04,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,6500.0
2013-11-05,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,6000.0
2013-11-06,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-07,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-08,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,200.0
2013-11-11,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,10000.0
2013-11-12,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2013-11-13,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,0.0
2013-11-14,1.25,1.25,1.25,1.25,3800.0
2013-11-15,1.25,1.25,1.25,1.25,0.0
2013-11-18,1.25,1.25,1.25,1.25,0.0
2013-11-19,1.25,1.25,1.25,1.25,100.0
2013-11-20,1.25,1.25,1.159999966621399,1.159999966621399,5500.0
2013-11-21,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2013-11-22,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,0.0
2013-11-25,1.2999999523162842,1.350000023841858,1.2999999523162842,1.350000023841858,300.0
2013-11-26,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-27,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-28,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-11-29,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-02,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,9800.0
2013-12-04,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-12-05,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-12-06,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,10900.0
2013-12-09,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,4300.0
2013-12-10,1.2999999523162842,1.2999999523162842,1.2000000476837158,1.2000000476837158,5700.0
2013-12-11,1.1799999475479126,1.2000000476837158,1.1799999475479126,1.2000000476837158,1300.0
2013-12-12,1.350000023841858,1.350000023841858,1.1699999570846558,1.2000000476837158,6900.0
2013-12-13,1.350000023841858,1.350000023841858,1.2000000476837158,1.350000023841858,8000.0
2013-12-16,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-17,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-18,1.25,1.25,1.2000000476837158,1.2000000476837158,5700.0
2013-12-19,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-12-20,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-12-23,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,0.0
2013-12-24,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,5000.0
2013-12-27,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-30,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2013-12-31,1.350000023841858,1.350000023841858,1.350000023841858,1.350000023841858,0.0
2014-01-02,1.25,1.25,1.2000000476837158,1.2000000476837158,6400.0
2014-01-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,3000.0
2014-01-06,1.2000000476837158,1.2000000476837158,1.149999976158142,1.149999976158142,12600.0
2014-01-07,1.2000000476837158,1.2699999809265137,1.090000033378601,1.090000033378601,29400.0
2014-01-08,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-01-09,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-01-10,1.2000000476837158,1.25,1.2000000476837158,1.25,2100.0
2014-01-13,1.25,1.25,1.25,1.25,0.0
2014-01-14,1.25,1.25,1.149999976158142,1.149999976158142,8000.0
2014-01-15,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-01-16,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1000.0
2014-01-17,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-01-20,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,5000.0
2014-01-21,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-01-22,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-01-23,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-01-24,1.1200000047683716,1.1200000047683716,1.100000023841858,1.100000023841858,11500.0
2014-01-27,1.1100000143051147,1.1100000143051147,1.090000033378601,1.090000033378601,2900.0
2014-01-28,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-01-29,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-01-30,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-01-31,1.090000033378601,1.090000033378601,1.090000033378601,1.090000033378601,0.0
2014-02-03,1.1699999570846558,1.1699999570846558,1.1299999952316284,1.1299999952316284,10500.0
2014-02-04,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0.0
2014-02-05,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0.0
2014-02-06,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,5000.0
2014-02-07,1.149999976158142,1.149999976158142,1.0399999618530271,1.0499999523162842,11800.0
2014-02-10,1.149999976158142,1.2000000476837158,1.1299999952316284,1.2000000476837158,3900.0
2014-02-11,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,6600.0
2014-02-12,1.149999976158142,1.2000000476837158,1.149999976158142,1.2000000476837158,40500.0
2014-02-13,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,200.0
2014-02-14,1.25,1.25,1.25,1.25,800.0
2014-02-18,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-02-19,1.25,1.25,1.25,1.25,0.0
2014-02-20,1.2000000476837158,1.25,1.2000000476837158,1.25,3700.0
2014-02-21,1.149999976158142,1.149999976158142,1.1399999856948853,1.1399999856948853,1000.0
2014-02-24,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,300.0
2014-02-25,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,2900.0
2014-02-26,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1000.0
2014-02-27,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-02-28,1.190000057220459,1.190000057220459,1.190000057220459,1.190000057220459,4200.0
2014-03-03,1.190000057220459,1.190000057220459,1.149999976158142,1.149999976158142,4800.0
2014-03-04,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-03-05,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,0.0
2014-03-06,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,2000.0
2014-03-07,1.159999966621399,1.159999966621399,1.159999966621399,1.159999966621399,800.0
2014-03-10,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,600.0
2014-03-11,1.25,1.25,1.25,1.25,2100.0
2014-03-12,1.25,1.25,1.25,1.25,0.0
2014-03-13,1.25,1.25,1.25,1.25,3600.0
2014-03-14,1.25,1.25,1.25,1.25,5100.0
2014-03-17,1.25,1.25,1.25,1.25,0.0
2014-03-18,1.25,1.25,1.25,1.25,1000.0
2014-03-19,1.25,1.25,1.25,1.25,0.0
2014-03-20,1.159999966621399,1.25,1.1299999952316284,1.25,15000.0
2014-03-21,1.25,1.25,1.25,1.25,0.0
2014-03-24,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,3300.0
2014-03-25,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2014-03-26,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,6000.0
2014-03-27,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2014-03-28,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,0.0
2014-03-31,1.25,1.25,1.25,1.25,9000.0
2014-04-01,1.25,1.25,1.25,1.25,2600.0
2014-04-02,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,100.0
2014-04-03,1.2000000476837158,1.2000000476837158,1.2000000476837158,1.2000000476837158,2000.0
2014-04-04,1.25,1.2599999904632568,1.2100000381469729,1.2599999904632568,43500.0
2014-04-07,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,500.0
2014-04-08,1.2599999904632568,1.2599999904632568,1.2599999904632568,1.2599999904632568,0.0
2014-04-09,1.5099999904632568,1.5499999523162842,1.5099999904632568,1.5499999523162842,4000.0
2014-04-10,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2014-04-11,1.309999942779541,1.309999942779541,1.309999942779541,1.309999942779541,100.0
2014-04-14,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,100.0
2014-04-15,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0.0
2014-04-16,1.4900000095367432,1.4900000095367432,1.4900000095367432,1.4900000095367432,0.0
2014-04-17,1.5,1.5,1.5,1.5,4900.0
2014-04-21,1.5,1.5,1.5,1.5,7000.0
2014-04-22,1.3600000143051147,1.5,1.350000023841858,1.350000023841858,3700.0
2014-04-23,1.5,1.5,1.5,1.5,100.0
2014-04-24,1.5,1.5,1.5,1.5,0.0
2014-04-25,1.5,1.5,1.5,1.5,0.0
2014-04-28,1.5,1.5,1.5,1.5,3200.0
2014-04-29,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,7000.0
2014-04-30,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,200.0
2014-05-01,1.600000023841858,1.600000023841858,1.559999942779541,1.559999942779541,7900.0
2014-05-02,1.559999942779541,1.559999942779541,1.559999942779541,1.559999942779541,0.0
2014-05-05,1.600000023841858,1.600000023841858,1.5499999523162842,1.5499999523162842,14000.0
2014-05-06,1.5499999523162842,1.600000023841858,1.5499999523162842,1.5499999523162842,13700.0
2014-05-07,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,100.0
2014-05-08,1.5499999523162842,1.5499999523162842,1.5099999904632568,1.5099999904632568,4400.0
2014-05-09,1.5199999809265137,1.600000023841858,1.5099999904632568,1.5499999523162842,5600.0
2014-05-12,1.5499999523162842,1.5499999523162842,1.5499999523162842,1.5499999523162842,0.0
2014-05-13,1.559999942779541,1.559999942779541,1.5,1.5,10000.0
2014-05-14,1.5,1.5,1.5,1.5,0.0
2014-05-15,1.5,1.5,1.5,1.5,0.0
2014-05-16,1.5399999618530271,1.5499999523162842,1.5399999618530271,1.5499999523162842,9000.0
2014-05-20,1.5,1.5,1.5,1.5,7500.0
2014-05-21,1.600000023841858,1.649999976158142,1.600000023841858,1.649999976158142,6300.0
2014-05-22,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2014-05-23,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2014-05-26,1.649999976158142,1.649999976158142,1.649999976158142,1.649999976158142,0.0
2014-05-27,1.6399999856948853,1.7999999523162842,1.6399999856948853,1.7999999523162842,5100.0
2014-05-28,1.899999976158142,1.899999976158142,1.600000023841858,1.600000023841858,2300.0
2014-05-29,1.600000023841858,1.600000023841858,1.600000023841858,1.600000023841858,0.0
2014-05-30,1.600000023841858,1.820000052452088,1.5099999904632568,1.820000052452088,1400.0
2014-06-02,1.820000052452088,1.830000042915344,1.820000052452088,1.830000042915344,1200.0
2014-06-03,1.7899999618530271,1.9700000286102293,1.75,1.9700000286102293,2700.0
2014-06-04,1.809999942779541,1.820000052452088,1.6799999475479126,1.7999999523162842,10600.0
2014-06-05,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,2400.0
2014-06-06,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2014-06-09,1.909999966621399,2.25,1.909999966621399,2.200000047683716,7700.0
2014-06-10,2.200000047683716,2.3499999046325684,2.0,2.0,13600.0
2014-06-11,2.0,2.0,2.0,2.0,0.0
2014-06-12,2.0999999046325684,2.25,2.0999999046325684,2.200000047683716,3800.0
2014-06-13,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2014-06-16,2.0999999046325684,2.200000047683716,2.0999999046325684,2.0999999046325684,6200.0
2014-06-17,2.119999885559082,2.119999885559082,2.0999999046325684,2.0999999046325684,5400.0
2014-06-18,2.109999895095825,2.190000057220459,2.109999895095825,2.109999895095825,8500.0
2014-06-19,2.009999990463257,2.0999999046325684,2.0,2.0,18500.0
2014-06-20,2.069999933242798,2.0999999046325684,2.069999933242798,2.0999999046325684,3400.0
2014-06-23,2.0,2.0,1.950000047683716,1.950000047683716,4200.0
2014-06-24,1.9600000381469729,1.9600000381469729,1.950000047683716,1.950000047683716,10000.0
2014-06-25,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,200.0
2014-06-26,2.0,2.0,1.9600000381469729,1.9700000286102293,3700.0
2014-06-27,1.9700000286102293,1.9700000286102293,1.9700000286102293,1.9700000286102293,0.0
2014-06-30,1.9700000286102293,1.9700000286102293,1.9700000286102293,1.9700000286102293,0.0
2014-07-02,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,100.0
2014-07-03,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,2400.0
2014-07-04,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,500.0
2014-07-07,2.049999952316284,2.059999942779541,2.049999952316284,2.059999942779541,3600.0
2014-07-08,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1000.0
2014-07-09,2.190000057220459,2.190000057220459,2.150000095367432,2.1700000762939453,7800.0
2014-07-10,2.1700000762939453,2.25,2.1700000762939453,2.25,10000.0
2014-07-11,2.25,2.25,2.25,2.25,5000.0
2014-07-14,2.299999952316284,2.650000095367432,2.299999952316284,2.5,4600.0
2014-07-15,2.5,2.5,2.5,2.5,2200.0
2014-07-16,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,200.0
2014-07-17,2.759999990463257,2.950000047683716,2.75,2.8499999046325684,12500.0
2014-07-18,2.950000047683716,2.950000047683716,2.8499999046325684,2.8499999046325684,12600.0
2014-07-21,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
2014-07-22,2.799999952316284,2.900000095367432,2.75,2.75,19800.0
2014-07-23,2.940000057220459,3.0999999046325684,2.940000057220459,2.950000047683716,55300.0
2014-07-24,2.930000066757202,2.930000066757202,2.690000057220459,2.809999942779541,13800.0
2014-07-25,2.7799999713897705,3.049999952316284,2.7799999713897705,3.049999952316284,2000.0
2014-07-28,3.0,3.0,3.0,3.0,3600.0
2014-07-29,3.049999952316284,3.049999952316284,3.0,3.0,8300.0
2014-07-30,3.0,3.0999999046325684,3.0,3.0999999046325684,7500.0
2014-07-31,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,900.0
2014-08-01,3.0,3.0,2.950000047683716,2.950000047683716,2400.0
2014-08-05,3.0,3.009999990463257,2.940000057220459,3.009999990463257,14100.0
2014-08-06,3.049999952316284,3.0999999046325684,3.049999952316284,3.0999999046325684,11600.0
2014-08-07,3.049999952316284,3.0999999046325684,3.049999952316284,3.0999999046325684,12000.0
2014-08-08,3.0,3.0,3.0,3.0,5800.0
2014-08-11,3.0,3.0,3.0,3.0,3300.0
2014-08-12,3.0,3.0,2.9200000762939453,2.9200000762939453,1100.0
2014-08-13,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,0.0
2014-08-14,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,400.0
2014-08-15,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,0.0
2014-08-18,3.0,3.0,2.700000047683716,2.700000047683716,8500.0
2014-08-19,2.75,2.75,2.5,2.5,9000.0
2014-08-20,2.5,2.5,2.5,2.5,700.0
2014-08-21,2.930000066757202,2.990000009536743,2.450000047683716,2.450000047683716,32800.0
2014-08-22,2.880000114440918,2.880000114440918,2.390000104904175,2.390000104904175,8400.0
2014-08-25,2.549999952316284,2.609999895095825,2.5,2.5,2200.0
2014-08-26,2.5,2.5,2.5,2.5,0.0
2014-08-27,2.5,2.5,2.5,2.5,0.0
2014-08-28,2.5,2.5899999141693115,2.5,2.5899999141693115,3300.0
2014-08-29,2.400000095367432,2.400000095367432,2.259999990463257,2.2699999809265137,7300.0
2014-09-02,2.299999952316284,2.299999952316284,2.2699999809265137,2.2699999809265137,10700.0
2014-09-03,2.2699999809265137,2.2699999809265137,2.25,2.25,2800.0
2014-09-04,2.25,2.25,2.25,2.25,0.0
2014-09-05,2.5,2.5,2.5,2.5,900.0
2014-09-08,2.5,2.5,2.5,2.5,2000.0
2014-09-09,2.4600000381469727,2.4600000381469727,2.3499999046325684,2.3499999046325684,7600.0
2014-09-10,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,600.0
2014-09-11,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
2014-09-12,2.3499999046325684,2.3499999046325684,2.220000028610229,2.220000028610229,3000.0
2014-09-15,2.220000028610229,2.220000028610229,2.200000047683716,2.200000047683716,500.0
2014-09-16,2.25,2.25,2.25,2.25,500.0
2014-09-17,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,100.0
2014-09-18,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,400.0
2014-09-19,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2014-09-22,2.3499999046325684,2.3499999046325684,2.299999952316284,2.299999952316284,8500.0
2014-09-23,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2014-09-24,2.259999990463257,2.259999990463257,2.200000047683716,2.200000047683716,4200.0
2014-09-25,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2014-09-26,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,2400.0
2014-09-29,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2014-09-30,2.5,2.799999952316284,2.5,2.799999952316284,7000.0
2014-10-01,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2014-10-02,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2014-10-03,2.789999961853028,2.799999952316284,2.789999961853028,2.799999952316284,4000.0
2014-10-06,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2014-10-07,2.5,2.700000047683716,2.5,2.700000047683716,5100.0
2014-10-08,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2014-10-09,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2014-10-10,2.470000028610229,2.8499999046325684,2.450000047683716,2.8499999046325684,10000.0
2014-10-14,2.8499999046325684,2.8499999046325684,2.75,2.75,1400.0
2014-10-15,2.4600000381469727,2.4600000381469727,2.450000047683716,2.450000047683716,1800.0
2014-10-16,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,1100.0
2014-10-17,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,2500.0
2014-10-20,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,5000.0
2014-10-21,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,400.0
2014-10-22,2.5999999046325684,2.880000114440918,2.5999999046325684,2.880000114440918,15700.0
2014-10-23,2.900000095367432,3.049999952316284,2.900000095367432,3.049999952316284,69900.0
2014-10-24,3.0,3.049999952316284,3.0,3.0,5000.0
2014-10-27,3.0,3.0,3.0,3.0,0.0
2014-10-28,3.0,3.0199999809265137,3.0,3.0199999809265137,5100.0
2014-10-29,3.0,3.0,3.0,3.0,10000.0
2014-10-30,3.0,3.0,3.0,3.0,0.0
2014-10-31,2.8499999046325684,2.8499999046325684,2.75,2.75,5000.0
2014-11-03,2.990000009536743,3.0,2.990000009536743,3.0,9000.0
2014-11-04,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,400.0
2014-11-05,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,300.0
2014-11-06,2.859999895095825,2.859999895095825,2.8499999046325684,2.8499999046325684,5500.0
2014-11-07,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,1000.0
2014-11-10,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,3000.0
2014-11-11,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2014-11-12,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,5100.0
2014-11-13,2.799999952316284,2.799999952316284,2.75,2.75,2100.0
2014-11-14,2.75,2.75,2.75,2.75,0.0
2014-11-17,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,100.0
2014-11-18,2.75,2.75,2.75,2.75,4200.0
2014-11-19,2.759999990463257,2.8499999046325684,2.759999990463257,2.8499999046325684,16400.0
2014-11-20,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
2014-11-21,2.799999952316284,2.8499999046325684,2.799999952316284,2.8499999046325684,20000.0
2014-11-24,2.799999952316284,2.799999952316284,2.759999990463257,2.759999990463257,7100.0
2014-11-25,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,2500.0
2014-11-26,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
2014-11-27,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,10000.0
2014-11-28,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
2014-12-01,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
2014-12-02,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0
2014-12-03,2.8499999046325684,2.8499999046325684,2.549999952316284,2.549999952316284,18600.0
2014-12-04,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0
2014-12-05,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0
2014-12-08,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,6800.0
2014-12-09,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,0.0
2014-12-10,2.549999952316284,2.549999952316284,2.5,2.5,8100.0
2014-12-11,2.5,2.5,2.5,2.5,0.0
2014-12-12,2.5,2.5,2.5,2.5,3000.0
2014-12-15,2.5,2.5,2.3499999046325684,2.3499999046325684,2600.0
2014-12-16,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
2014-12-17,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1000.0
2014-12-18,2.400000095367432,2.400000095367432,2.3499999046325684,2.400000095367432,14100.0
2014-12-19,2.400000095367432,2.400000095367432,2.3499999046325684,2.3499999046325684,1900.0
2014-12-22,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1000.0
2014-12-23,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
2014-12-24,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,8200.0
2014-12-29,2.400000095367432,2.400000095367432,2.3499999046325684,2.3499999046325684,3300.0
2014-12-30,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
2014-12-31,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0
2015-01-02,2.3499999046325684,2.3499999046325684,2.150000095367432,2.150000095367432,9200.0
2015-01-05,2.289999961853028,2.289999961853028,2.289999961853028,2.289999961853028,200.0
2015-01-06,2.289999961853028,2.390000104904175,2.289999961853028,2.390000104904175,5200.0
2015-01-07,2.3499999046325684,2.3499999046325684,2.299999952316284,2.299999952316284,4200.0
2015-01-08,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,2000.0
2015-01-09,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,2800.0
2015-01-12,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,3000.0
2015-01-13,2.400000095367432,2.470000028610229,2.299999952316284,2.470000028610229,20900.0
2015-01-14,2.400000095367432,2.450000047683716,2.400000095367432,2.450000047683716,4800.0
2015-01-15,2.450000047683716,2.4800000190734863,2.450000047683716,2.4800000190734863,10600.0
2015-01-16,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0.0
2015-01-19,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2015-01-20,2.470000028610229,2.470000028610229,2.470000028610229,2.470000028610229,0.0
2015-01-21,2.5,2.5,2.5,2.5,4000.0
2015-01-22,2.5,2.5,2.5,2.5,0.0
2015-01-23,2.470000028610229,2.470000028610229,2.470000028610229,2.470000028610229,100.0
2015-01-26,2.5,2.5,2.5,2.5,15000.0
2015-01-27,2.299999952316284,2.299999952316284,2.25,2.25,2400.0
2015-01-28,2.25,2.25,2.25,2.25,0.0
2015-01-29,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,0.0
2015-01-30,2.5,2.5,2.5,2.5,400.0
2015-02-02,2.259999990463257,2.490000009536743,2.180000066757202,2.490000009536743,10100.0
2015-02-03,2.490000009536743,2.549999952316284,2.490000009536743,2.549999952316284,2500.0
2015-02-04,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,3900.0
2015-02-05,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0
2015-02-06,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0.0
2015-02-09,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,0.0
2015-02-10,2.259999990463257,2.259999990463257,2.259999990463257,2.259999990463257,3300.0
2015-02-11,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,3000.0
2015-02-12,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,0.0
2015-02-13,2.2799999713897705,2.2799999713897705,2.2799999713897705,2.2799999713897705,0.0
2015-02-17,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,130400.0
2015-02-18,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,1600.0
2015-02-19,2.400000095367432,2.400000095367432,2.400000095367432,2.400000095367432,0.0
2015-02-20,2.3499999046325684,2.3499999046325684,2.2699999809265137,2.2699999809265137,14800.0
2015-02-23,2.25,2.25,2.25,2.25,2000.0
2015-02-24,2.25,2.25,2.25,2.25,0.0
2015-02-25,2.25,2.25,2.2300000190734863,2.2300000190734863,700.0
2015-02-26,2.25,2.25,2.25,2.25,1000.0
2015-02-27,2.25,2.25,2.25,2.25,0.0
2015-03-02,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,1000.0
2015-03-03,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0
2015-03-04,2.059999942779541,2.240000009536743,1.9299999475479128,2.0,25900.0
2015-03-05,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,1500.0
2015-03-06,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2015-03-09,1.850000023841858,2.180000066757202,1.850000023841858,2.0799999237060547,15400.0
2015-03-10,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,0.0
2015-03-11,2.150000095367432,2.150000095367432,2.069999933242798,2.069999933242798,3000.0
2015-03-12,2.1700000762939453,2.1700000762939453,2.0999999046325684,2.0999999046325684,1500.0
2015-03-13,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-03-16,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2000.0
2015-03-17,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,3000.0
2015-03-18,1.9900000095367432,2.0999999046325684,1.9900000095367432,2.0999999046325684,4000.0
2015-03-19,1.9700000286102293,2.049999952316284,1.9700000286102293,2.049999952316284,7600.0
2015-03-20,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,2000.0
2015-03-23,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-03-24,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-03-25,2.049999952316284,2.150000095367432,2.049999952316284,2.150000095367432,7000.0
2015-03-26,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,800.0
2015-03-27,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,0.0
2015-03-30,2.0,2.0,2.0,2.0,0.0
2015-03-31,2.25,2.25,2.25,2.25,4600.0
2015-04-01,2.25,2.25,2.25,2.25,1600.0
2015-04-02,2.299999952316284,2.299999952316284,2.240000009536743,2.240000009536743,1800.0
2015-04-06,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,100.0
2015-04-07,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2015-04-08,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
2015-04-09,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,7500.0
2015-04-10,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1000.0
2015-04-13,2.2300000190734863,2.2300000190734863,2.0999999046325684,2.150000095367432,4600.0
2015-04-14,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,800.0
2015-04-15,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-04-16,2.119999885559082,2.119999885559082,2.0,2.0,1000.0
2015-04-17,2.0,2.0,2.0,2.0,0.0
2015-04-20,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-04-21,2.190000057220459,2.200000047683716,2.190000057220459,2.200000047683716,3000.0
2015-04-22,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,2000.0
2015-04-23,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,5000.0
2015-04-24,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-04-27,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-04-28,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0
2015-04-29,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-04-30,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,2500.0
2015-05-01,2.200000047683716,2.200000047683716,2.049999952316284,2.130000114440918,3700.0
2015-05-04,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,3000.0
2015-05-05,2.0,2.0,2.0,2.0,0.0
2015-05-06,2.0,2.0,2.0,2.0,0.0
2015-05-07,2.0,2.0,2.0,2.0,8000.0
2015-05-08,2.0,2.0,2.0,2.0,0.0
2015-05-11,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,600.0
2015-05-12,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1100.0
2015-05-13,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-05-14,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-05-15,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-05-19,2.0,2.0,1.950000047683716,1.950000047683716,1300.0
2015-05-20,2.009999990463257,2.0999999046325684,2.009999990463257,2.0999999046325684,8100.0
2015-05-21,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-05-22,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-05-25,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0
2015-05-26,2.0,2.0,2.0,2.0,0.0
2015-05-27,2.0,2.0,2.0,2.0,0.0
2015-05-28,2.0,2.0,2.0,2.0,0.0
2015-05-29,2.0,2.0,2.0,2.0,2000.0
2015-06-01,2.0,2.0,2.0,2.0,0.0
2015-06-02,2.0,2.0,2.0,2.0,1500.0
2015-06-03,2.0,2.0,2.0,2.0,0.0
2015-06-04,1.9600000381469729,1.9600000381469729,1.950000047683716,1.950000047683716,4000.0
2015-06-05,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-06-08,1.9700000286102293,1.9700000286102293,1.950000047683716,1.950000047683716,15300.0
2015-06-09,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-06-10,1.940000057220459,1.940000057220459,1.8799999952316284,1.8799999952316284,2400.0
2015-06-11,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,600.0
2015-06-12,1.8799999952316284,1.8799999952316284,1.8799999952316284,1.8799999952316284,0.0
2015-06-15,1.8799999952316284,1.950000047683716,1.8799999952316284,1.950000047683716,9000.0
2015-06-16,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,6600.0
2015-06-17,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2800.0
2015-06-18,2.0999999046325684,2.0999999046325684,1.899999976158142,1.899999976158142,1600.0
2015-06-19,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,1000.0
2015-06-22,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0
2015-06-23,2.0,2.0,2.0,2.0,300.0
2015-06-24,2.0,2.0,2.0,2.0,11600.0
2015-06-25,2.0,2.0,2.0,2.0,3000.0
2015-06-26,2.0,2.0,1.899999976158142,1.899999976158142,5100.0
2015-06-29,2.0,2.0,1.9299999475479128,1.9299999475479128,2700.0
2015-06-30,1.9299999475479128,1.9299999475479128,1.9299999475479128,1.9299999475479128,0.0
2015-07-02,2.0,2.0,2.0,2.0,1600.0
2015-07-03,2.0,2.0,2.0,2.0,0.0
2015-07-06,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,200.0
2015-07-07,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1600.0
2015-07-08,1.899999976158142,2.0,1.899999976158142,2.0,1700.0
2015-07-09,2.0,2.0,2.0,2.0,0.0
2015-07-10,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,600.0
2015-07-13,1.7999999523162842,2.039999961853028,1.7999999523162842,2.039999961853028,1800.0
2015-07-14,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,1600.0
2015-07-15,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,4000.0
2015-07-16,2.0299999713897705,2.0999999046325684,2.0299999713897705,2.0999999046325684,5200.0
2015-07-17,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-07-20,1.870000004768372,2.0999999046325684,1.870000004768372,2.0999999046325684,2100.0
2015-07-21,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-07-22,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,3500.0
2015-07-23,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,0.0
2015-07-24,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,500.0
2015-07-27,2.0,2.0,2.0,2.0,0.0
2015-07-28,2.0,2.0,2.0,2.0,1000.0
2015-07-29,2.0,2.039999961853028,2.0,2.039999961853028,2000.0
2015-07-30,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,0.0
2015-07-31,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-08-04,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-08-05,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-08-06,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,1900.0
2015-08-07,2.039999961853028,2.039999961853028,2.039999961853028,2.039999961853028,0.0
2015-08-10,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-08-11,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1500.0
2015-08-12,1.870000004768372,1.870000004768372,1.809999942779541,1.809999942779541,2300.0
2015-08-13,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-08-14,1.850000023841858,1.850000023841858,1.7999999523162842,1.7999999523162842,4200.0
2015-08-17,1.75,1.75,1.7000000476837158,1.7000000476837158,10600.0
2015-08-18,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2100.0
2015-08-19,1.649999976158142,1.649999976158142,1.5099999904632568,1.600000023841858,10400.0
2015-08-20,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,2400.0
2015-08-21,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.7000000476837158,0.0
2015-08-24,1.75,1.7999999523162842,1.75,1.7999999523162842,5600.0
2015-08-25,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,102100.0
2015-08-26,1.850000023841858,1.899999976158142,1.850000023841858,1.899999976158142,7900.0
2015-08-27,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,400.0
2015-08-28,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,1800.0
2015-08-31,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-09-01,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-09-02,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-09-03,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-09-04,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-09-08,1.809999942779541,1.850000023841858,1.809999942779541,1.850000023841858,2600.0
2015-09-09,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2015-09-10,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,3000.0
2015-09-11,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,5000.0
2015-09-14,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2015-09-15,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,2000.0
2015-09-16,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,200.0
2015-09-17,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2015-09-18,1.830000042915344,1.830000042915344,1.830000042915344,1.830000042915344,0.0
2015-09-21,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,10800.0
2015-09-22,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2015-09-23,2.0899999141693115,2.0999999046325684,2.0899999141693115,2.0899999141693115,3100.0
2015-09-24,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1500.0
2015-09-25,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,300.0
2015-09-28,1.7000000476837158,1.820000052452088,1.7000000476837158,1.820000052452088,4700.0
2015-09-29,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2015-09-30,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2015-10-01,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2015-10-02,1.809999942779541,1.809999942779541,1.809999942779541,1.809999942779541,0.0
2015-10-05,1.8600000143051147,1.899999976158142,1.850000023841858,1.899999976158142,7700.0
2015-10-06,1.899999976158142,1.899999976158142,1.899999976158142,1.899999976158142,0.0
2015-10-07,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2015-10-08,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,1600.0
2015-10-09,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2015-10-13,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,600.0
2015-10-14,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2015-10-15,1.950000047683716,2.0,1.950000047683716,2.0,1200.0
2015-10-16,2.0,2.0,2.0,2.0,0.0
2015-10-19,2.119999885559082,2.25,2.119999885559082,2.25,14600.0
2015-10-20,2.25,2.25,2.25,2.25,0.0
2015-10-21,2.25,2.25,2.25,2.25,0.0
2015-10-22,2.0999999046325684,2.0999999046325684,2.049999952316284,2.049999952316284,19700.0
2015-10-23,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1000.0
2015-10-26,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1300.0
2015-10-27,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-10-28,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0
2015-10-29,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,600.0
2015-10-30,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-11-02,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1800.0
2015-11-03,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-11-04,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-11-05,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-11-06,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,1100.0
2015-11-09,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,0.0
2015-11-10,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,2500.0
2015-11-11,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,500.0
2015-11-12,2.25,2.25,2.049999952316284,2.049999952316284,18800.0
2015-11-13,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-11-16,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-11-17,2.0999999046325684,2.0999999046325684,2.049999952316284,2.049999952316284,6600.0
2015-11-18,2.049999952316284,2.25,2.049999952316284,2.25,11000.0
2015-11-19,2.25,2.25,2.25,2.25,500.0
2015-11-20,2.25,2.25,2.25,2.25,0.0
2015-11-23,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,700.0
2015-11-24,2.049999952316284,2.0999999046325684,2.049999952316284,2.0999999046325684,4300.0
2015-11-25,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-11-26,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1300.0
2015-11-27,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-11-30,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-12-01,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,2900.0
2015-12-02,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-12-03,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,6000.0
2015-12-04,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,2800.0
2015-12-07,2.0999999046325684,2.0999999046325684,2.0,2.0,38500.0
2015-12-08,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,1200.0
2015-12-09,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,5800.0
2015-12-10,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-12-11,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-12-14,2.0,2.049999952316284,2.0,2.049999952316284,1500.0
2015-12-15,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,800.0
2015-12-16,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2015-12-17,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,400.0
2015-12-18,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2015-12-21,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,3100.0
2015-12-22,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,3200.0
2015-12-23,2.150000095367432,2.150000095367432,2.150000095367432,2.150000095367432,0.0
2015-12-24,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,400.0
2015-12-29,2.200000047683716,2.25,2.200000047683716,2.25,2100.0
2015-12-30,2.25,2.25,2.25,2.25,0.0
2015-12-31,2.25,2.25,2.25,2.25,0.0
2016-01-04,2.0999999046325684,2.0999999046325684,1.9600000381469729,1.9600000381469729,4700.0
2016-01-05,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,0.0
2016-01-06,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,0.0
2016-01-07,1.9600000381469729,1.9600000381469729,1.9600000381469729,1.9600000381469729,0.0
2016-01-08,1.870000004768372,2.220000028610229,1.5,2.220000028610229,17600.0
2016-01-11,2.200000047683716,2.200000047683716,1.9700000286102293,1.9700000286102293,4500.0
2016-01-12,1.9700000286102293,1.9700000286102293,1.9700000286102293,1.9700000286102293,0.0
2016-01-13,1.9700000286102293,2.0299999713897705,1.9299999475479128,2.0299999713897705,9900.0
2016-01-14,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0
2016-01-15,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0
2016-01-18,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0
2016-01-19,2.0299999713897705,2.0299999713897705,2.0299999713897705,2.0299999713897705,0.0
2016-01-20,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,500.0
2016-01-21,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-01-22,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-01-25,1.75,1.7999999523162842,1.75,1.7999999523162842,6400.0
2016-01-26,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-01-27,1.7799999713897705,1.7799999713897705,1.7000000476837158,1.7000000476837158,3500.0
2016-01-28,1.7400000095367432,1.75,1.7400000095367432,1.75,5500.0
2016-01-29,1.75,1.75,1.75,1.75,0.0
2016-02-01,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,2000.0
2016-02-02,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-02-03,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-02-04,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-02-05,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-02-08,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,14600.0
2016-02-09,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,14200.0
2016-02-10,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-02-11,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-02-12,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,100.0
2016-02-16,1.7599999904632568,1.7599999904632568,1.7599999904632568,1.7599999904632568,0.0
2016-02-17,1.909999966621399,2.0,1.909999966621399,2.0,5000.0
2016-02-18,1.7599999904632568,1.7999999523162842,1.7100000381469729,1.7999999523162842,2300.0
2016-02-19,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-02-22,1.9900000095367432,2.0,1.9900000095367432,2.0,3200.0
2016-02-23,2.0,2.0,2.0,2.0,900.0
2016-02-24,2.0,2.0,2.0,2.0,0.0
2016-02-25,2.150000095367432,2.200000047683716,2.150000095367432,2.200000047683716,6500.0
2016-02-26,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-02-29,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-01,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,100.0
2016-03-02,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-03,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-04,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-07,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-08,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,0.0
2016-03-09,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,100.0
2016-03-10,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-03-11,2.0,2.0,1.7999999523162842,1.7999999523162842,20000.0
2016-03-14,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,500.0
2016-03-15,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-03-16,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,0.0
2016-03-17,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,1500.0
2016-03-18,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,0.0
2016-03-21,1.9800000190734863,1.9800000190734863,1.9800000190734863,1.9800000190734863,0.0
2016-03-22,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,300.0
2016-03-23,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-03-24,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-03-28,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-03-29,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-03-30,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-03-31,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-04-01,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-04-04,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,700.0
2016-04-05,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2016-04-06,1.820000052452088,1.820000052452088,1.820000052452088,1.820000052452088,0.0
2016-04-07,2.0799999237060547,2.0799999237060547,2.0799999237060547,2.0799999237060547,800.0
2016-04-08,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,4000.0
2016-04-11,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,5700.0
2016-04-12,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0.0
2016-04-13,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,300.0
2016-04-14,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2016-04-15,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2016-04-18,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,0.0
2016-04-19,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1500.0
2016-04-20,1.840000033378601,1.850000023841858,1.840000033378601,1.850000023841858,2400.0
2016-04-21,1.820000052452088,1.830000042915344,1.820000052452088,1.830000042915344,1300.0
2016-04-22,1.820000052452088,1.850000023841858,1.820000052452088,1.850000023841858,4900.0
2016-04-25,1.809999942779541,1.809999942779541,1.7999999523162842,1.7999999523162842,2500.0
2016-04-26,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,3000.0
2016-04-27,1.820000052452088,1.850000023841858,1.820000052452088,1.850000023841858,23800.0
2016-04-28,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-04-29,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-02,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-03,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-04,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-05,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-06,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0
2016-05-09,2.0,2.0,2.0,2.0,1800.0
2016-05-10,2.0,2.0,2.0,2.0,0.0
2016-05-11,2.180000066757202,2.200000047683716,2.180000066757202,2.200000047683716,4200.0
2016-05-12,2.200000047683716,2.25,2.200000047683716,2.25,9300.0
2016-05-13,2.0299999713897705,2.0999999046325684,2.0299999713897705,2.0999999046325684,5100.0
2016-05-16,2.0,2.0,2.0,2.0,1000.0
2016-05-17,2.0,2.0,2.0,2.0,0.0
2016-05-18,2.0,2.0,2.0,2.0,0.0
2016-05-19,2.0,2.0,2.0,2.0,0.0
2016-05-20,2.0,2.0,2.0,2.0,0.0
2016-05-24,2.0,2.0,2.0,2.0,0.0
2016-05-25,2.0,2.0,2.0,2.0,0.0
2016-05-26,2.0,2.0,2.0,2.0,0.0
2016-05-27,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,2100.0
2016-05-30,1.9900000095367432,2.0,1.9900000095367432,2.0,1700.0
2016-05-31,2.0,2.0,2.0,2.0,1000.0
2016-06-01,1.850000023841858,1.850000023841858,1.7999999523162842,1.7999999523162842,900.0
2016-06-02,1.9900000095367432,2.0,1.9900000095367432,2.0,1900.0
2016-06-03,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,1800.0
2016-06-06,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,900.0
2016-06-07,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0.0
2016-06-08,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0.0
2016-06-09,2.190000057220459,2.190000057220459,2.190000057220459,2.190000057220459,0.0
2016-06-10,2.0,2.0,2.0,2.0,4500.0
2016-06-13,2.0,2.0,2.0,2.0,0.0
2016-06-14,2.0,2.0,2.0,2.0,4900.0
2016-06-15,2.0,2.0,2.0,2.0,0.0
2016-06-16,2.0,2.0,2.0,2.0,0.0
2016-06-17,2.150000095367432,2.240000009536743,2.150000095367432,2.240000009536743,6000.0
2016-06-20,2.0,2.0,2.0,2.0,800.0
2016-06-21,2.0,2.0,2.0,2.0,0.0
2016-06-22,2.0,2.0,2.0,2.0,0.0
2016-06-23,2.0,2.0,2.0,2.0,0.0
2016-06-24,2.200000047683716,2.240000009536743,2.200000047683716,2.240000009536743,6200.0
2016-06-27,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
2016-06-28,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,100.0
2016-06-29,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-06-30,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-07-04,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-07-05,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-07-06,2.200000047683716,2.220000028610229,2.200000047683716,2.220000028610229,2900.0
2016-07-07,2.220000028610229,2.220000028610229,2.220000028610229,2.220000028610229,100.0
2016-07-08,2.220000028610229,2.220000028610229,2.220000028610229,2.220000028610229,0.0
2016-07-11,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,2700.0
2016-07-12,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,0.0
2016-07-13,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,0.0
2016-07-14,2.130000114440918,2.130000114440918,2.130000114440918,2.130000114440918,0.0
2016-07-15,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,100.0
2016-07-18,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,1500.0
2016-07-19,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
2016-07-20,2.140000104904175,2.220000028610229,2.140000104904175,2.220000028610229,11000.0
2016-07-21,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,6000.0
2016-07-22,2.049999952316284,2.049999952316284,2.009999990463257,2.009999990463257,1300.0
2016-07-25,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,0.0
2016-07-26,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,0.0
2016-07-27,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,0.0
2016-07-28,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,3300.0
2016-07-29,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2016-08-02,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2016-08-03,2.049999952316284,2.049999952316284,2.049999952316284,2.049999952316284,0.0
2016-08-04,2.009999990463257,2.009999990463257,2.009999990463257,2.009999990463257,2600.0
2016-08-05,2.009999990463257,2.009999990463257,2.0,2.0,10100.0
2016-08-08,2.0,2.200000047683716,2.0,2.200000047683716,3700.0
2016-08-09,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,7200.0
2016-08-10,2.220000028610229,2.240000009536743,2.220000028610229,2.240000009536743,1700.0
2016-08-11,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
2016-08-12,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,5400.0
2016-08-15,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-08-16,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,100.0
2016-08-17,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2016-08-18,2.049999952316284,2.049999952316284,2.0199999809265137,2.0199999809265137,1100.0
2016-08-19,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2016-08-22,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2016-08-23,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2016-08-24,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0
2016-08-25,2.2300000190734863,2.25,2.2300000190734863,2.25,8700.0
2016-08-26,2.200000047683716,2.200000047683716,2.0999999046325684,2.0999999046325684,2000.0
2016-08-29,2.0999999046325684,2.0999999046325684,2.0999999046325684,2.0999999046325684,0.0
2016-08-30,2.25,2.25,2.25,2.25,15400.0
2016-08-31,2.25,2.3499999046325684,2.25,2.3499999046325684,13300.0
2016-09-01,2.400000095367432,2.5,2.400000095367432,2.5,7900.0
2016-09-02,2.5,2.549999952316284,2.5,2.549999952316284,7500.0
2016-09-06,2.5,2.5,2.5,2.5,400.0
2016-09-07,2.5,2.5,2.5,2.5,0.0
2016-09-08,2.5,2.5,2.5,2.5,0.0
2016-09-09,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1700.0
2016-09-12,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-13,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-14,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,600000.0
2016-09-15,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-16,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-19,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,1000.0
2016-09-20,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,100.0
2016-09-21,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-22,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
2016-09-23,2.549999952316284,2.549999952316284,2.390000104904175,2.5,117600.0
2016-09-26,2.549999952316284,2.5999999046325684,2.5,2.5999999046325684,6000.0
2016-09-27,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,75700.0
2016-09-28,2.650000095367432,2.650000095367432,2.650000095367432,2.650000095367432,2200.0
2016-09-29,2.650000095367432,2.650000095367432,2.5999999046325684,2.5999999046325684,800.0
2016-09-30,2.630000114440918,2.650000095367432,2.609999895095825,2.609999895095825,2800.0
2016-10-03,2.650000095367432,2.650000095367432,2.650000095367432,2.650000095367432,2900.0
2016-10-04,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,1000.0
2016-10-05,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,200.0
2016-10-06,2.5999999046325684,2.700000047683716,2.5999999046325684,2.700000047683716,8600.0
2016-10-07,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,9500.0
2016-10-11,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,3200.0
2016-10-12,2.75,2.950000047683716,2.75,2.950000047683716,128300.0
2016-10-13,2.950000047683716,3.200000047683716,2.950000047683716,3.0,120600.0
2016-10-14,3.150000095367432,3.200000047683716,3.049999952316284,3.150000095367432,33500.0
2016-10-17,3.0999999046325684,3.190000057220459,3.049999952316284,3.150000095367432,20300.0
2016-10-18,3.150000095367432,3.150000095367432,3.150000095367432,3.150000095367432,0.0
2016-10-19,3.140000104904175,3.150000095367432,3.0999999046325684,3.0999999046325684,8100.0
2016-10-20,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,9100.0
2016-10-21,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,600.0
2016-10-24,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0
2016-10-25,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0
2016-10-26,2.900000095367432,3.0,2.799999952316284,3.0,800.0
2016-10-27,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,1000.0
2016-10-28,3.0,3.0,3.0,3.0,1000.0
2016-10-31,3.0,3.0999999046325684,3.0,3.0999999046325684,50700.0
2016-11-01,3.0899999141693115,3.0899999141693115,3.0,3.0,15500.0
2016-11-02,3.0,3.25,3.0,3.200000047683716,89400.0
2016-11-03,3.0999999046325684,3.140000104904175,3.0999999046325684,3.140000104904175,18100.0
2016-11-04,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,11300.0
2016-11-07,3.0999999046325684,3.0999999046325684,3.0,3.0999999046325684,24100.0
2016-11-08,3.009999990463257,3.009999990463257,3.0,3.0,12000.0
2016-11-09,3.0,3.0,2.859999895095825,2.859999895095825,3700.0
2016-11-10,2.9100000858306885,3.0999999046325684,2.9100000858306885,3.0899999141693115,6600.0
2016-11-11,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
2016-11-14,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
2016-11-15,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
2016-11-16,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0
2016-11-17,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,1000.0
2016-11-18,3.0,3.0,2.8499999046325684,2.8499999046325684,19400.0
2016-11-21,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
2016-11-22,2.859999895095825,2.900000095367432,2.859999895095825,2.900000095367432,2500.0
2016-11-23,2.900000095367432,2.950000047683716,2.859999895095825,2.950000047683716,7400.0
2016-11-24,3.0,3.049999952316284,3.0,3.049999952316284,21900.0
2016-11-25,3.0,3.0,3.0,3.0,8800.0
2016-11-28,3.0,3.0,3.0,3.0,0.0
2016-11-29,2.950000047683716,3.0,2.950000047683716,3.0,13700.0
2016-11-30,3.0,3.049999952316284,3.0,3.0,20300.0
2016-12-01,3.0,3.0,3.0,3.0,0.0
2016-12-02,2.950000047683716,3.0,2.950000047683716,3.0,20000.0
2016-12-05,3.0,3.0,2.700000047683716,2.799999952316284,8100.0
2016-12-06,2.930000066757202,3.049999952316284,2.8299999237060547,2.8299999237060547,10500.0
2016-12-07,2.950000047683716,2.950000047683716,2.900000095367432,2.900000095367432,5600.0
2016-12-08,3.0,3.0,2.900000095367432,2.900000095367432,2400.0
2016-12-09,2.8499999046325684,3.0999999046325684,2.8499999046325684,3.0,21500.0
2016-12-12,3.0,3.0,3.0,3.0,0.0
2016-12-13,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,1000.0
2016-12-14,3.049999952316284,3.049999952316284,3.0,3.0,6800.0
2016-12-15,3.0,3.009999990463257,3.0,3.0,3400.0
2016-12-16,3.0,3.0,3.0,3.0,95000.0
2016-12-19,3.0,3.0,3.0,3.0,0.0
2016-12-20,3.0,3.0,3.0,3.0,25000.0
2016-12-21,3.0,3.0,3.0,3.0,700.0
2016-12-22,3.0,3.0,3.0,3.0,0.0
2016-12-23,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,200.0
2016-12-28,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,0.0
2016-12-29,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,0.0
2016-12-30,3.0,3.0,3.0,3.0,6000.0
2017-01-03,3.0,3.0,3.0,3.0,1100.0
2017-01-04,3.0,3.0,3.0,3.0,12200.0
2017-01-05,3.0,3.0,3.0,3.0,9600.0
2017-01-06,3.0,3.0,3.0,3.0,5800.0
2017-01-09,3.0,3.0,3.0,3.0,4000.0
2017-01-10,3.0,3.0,3.0,3.0,4500.0
2017-01-11,3.0,3.049999952316284,3.0,3.0,10000.0
2017-01-12,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,2000.0
2017-01-13,2.9100000858306885,3.0,2.9100000858306885,3.0,2500.0
2017-01-16,3.0,3.0,3.0,3.0,5800.0
2017-01-17,3.0,3.0,3.0,3.0,0.0
2017-01-18,3.0,3.0,3.0,3.0,0.0
2017-01-19,3.0,3.0,3.0,3.0,0.0
2017-01-20,3.0,3.0,3.0,3.0,1000.0
2017-01-23,3.0,3.0,3.0,3.0,1500.0
2017-01-24,3.0,3.0,3.0,3.0,0.0
2017-01-25,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,3000.0
2017-01-26,2.8299999237060547,2.8299999237060547,2.8299999237060547,2.8299999237060547,1000.0
2017-01-27,2.990000009536743,3.0,2.940000057220459,3.0,20800.0
2017-01-30,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,6500.0
2017-01-31,2.809999942779541,2.809999942779541,2.799999952316284,2.799999952316284,1000.0
2017-02-01,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,0.0
2017-02-02,2.970000028610229,3.049999952316284,2.970000028610229,3.0,9600.0
2017-02-03,2.900000095367432,2.950000047683716,2.900000095367432,2.950000047683716,12000.0
2017-02-06,3.0,3.0,3.0,3.0,100.0
2017-02-07,2.900000095367432,2.900000095367432,2.799999952316284,2.799999952316284,12100.0
2017-02-08,2.869999885559082,2.869999885559082,2.859999895095825,2.859999895095825,2400.0
2017-02-09,2.799999952316284,2.799999952316284,2.799999952316284,2.799999952316284,11500.0
2017-02-10,2.900000095367432,3.0999999046325684,2.900000095367432,3.009999990463257,347100.0
2017-02-13,3.0999999046325684,3.0999999046325684,3.059999942779541,3.059999942779541,1100.0
2017-02-14,3.059999942779541,3.059999942779541,3.049999952316284,3.049999952316284,10000.0
2017-02-15,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,0.0
2017-02-16,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,600.0
2017-02-17,3.119999885559082,3.25,3.0999999046325684,3.25,186900.0
2017-02-21,3.069999933242798,3.109999895095825,3.069999933242798,3.109999895095825,200.0
2017-02-22,3.109999895095825,3.109999895095825,3.0799999237060547,3.0799999237060547,5400.0
2017-02-23,3.119999885559082,3.119999885559082,3.069999933242798,3.069999933242798,32500.0
2017-02-24,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,1200.0
2017-02-27,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,5600.0
2017-02-28,3.049999952316284,3.049999952316284,3.0199999809265137,3.0199999809265137,9000.0
2017-03-01,3.0199999809265137,3.0199999809265137,3.0199999809265137,3.0199999809265137,0.0
2017-03-02,3.0,3.0,3.0,3.0,195900.0
2017-03-03,3.0,3.0,3.0,3.0,0.0
2017-03-06,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.9600000381469727,5000.0
2017-03-07,3.119999885559082,3.150000095367432,3.0,3.0,65600.0
2017-03-08,3.0,3.0,3.0,3.0,0.0
2017-03-09,3.0,3.0,3.0,3.0,600.0
2017-03-10,3.0,3.0,3.0,3.0,0.0
2017-03-13,3.0,3.0,3.0,3.0,600400.0
2017-03-14,3.0899999141693115,3.0999999046325684,3.0899999141693115,3.0999999046325684,300.0
2017-03-15,3.039999961853028,3.039999961853028,2.990000009536743,3.0,13600.0
2017-03-16,3.0899999141693115,3.0899999141693115,3.0,3.0,3600.0
2017-03-17,3.0,3.0,3.0,3.0,0.0
2017-03-20,3.0799999237060547,3.0799999237060547,3.0799999237060547,3.0799999237060547,1600.0
2017-03-21,3.0,3.0,2.990000009536743,3.0,19300.0
2017-03-22,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,400.0
2017-03-23,3.0999999046325684,3.200000047683716,3.0999999046325684,3.200000047683716,5500.0
2017-03-24,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1000.0
2017-03-27,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1400.0
2017-03-28,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,800.0
2017-03-29,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,100.0
2017-03-30,3.200000047683716,3.25,3.200000047683716,3.200000047683716,15300.0
2017-03-31,3.0999999046325684,3.0999999046325684,3.049999952316284,3.049999952316284,1000.0
2017-04-03,3.049999952316284,3.049999952316284,3.049999952316284,3.049999952316284,0.0
2017-04-04,3.190000057220459,3.200000047683716,3.190000057220459,3.200000047683716,400.0
2017-04-05,3.200000047683716,3.200000047683716,3.190000057220459,3.200000047683716,13100.0
2017-04-06,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
2017-04-07,3.200000047683716,3.200000047683716,3.0,3.0,5000.0
2017-04-10,3.190000057220459,3.200000047683716,3.190000057220459,3.200000047683716,7200.0
2017-04-11,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,1000.0
2017-04-12,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,0.0
2017-04-13,3.150000095367432,3.200000047683716,3.0999999046325684,3.200000047683716,4800.0
2017-04-17,3.109999895095825,3.200000047683716,3.109999895095825,3.200000047683716,800.0
2017-04-18,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,3700.0
2017-04-19,3.25,3.25,3.200000047683716,3.200000047683716,14500.0
2017-04-20,3.25,3.5999999046325684,3.25,3.5,49700.0
2017-04-21,3.5,3.5,3.430000066757202,3.430000066757202,8800.0
2017-04-24,3.650000095367432,3.650000095367432,3.5999999046325684,3.650000095367432,8500.0
2017-04-25,3.640000104904175,3.650000095367432,3.5899999141693115,3.5999999046325684,88400.0
2017-04-26,3.5899999141693115,3.5899999141693115,3.5899999141693115,3.5899999141693115,500.0
2017-04-27,3.700000047683716,3.700000047683716,3.5,3.5,6000.0
2017-04-28,3.5,3.5,3.5,3.5,4400.0
2017-05-01,3.549999952316284,3.549999952316284,3.549999952316284,3.549999952316284,100.0
2017-05-02,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,5300.0
2017-05-03,3.5,3.5,3.5,3.5,16400.0
2017-05-04,3.650000095367432,3.660000085830689,3.640000104904175,3.650000095367432,19700.0
2017-05-05,3.5999999046325684,3.75,3.549999952316284,3.75,9900.0
2017-05-08,3.650000095367432,3.75,3.650000095367432,3.75,2200.0
2017-05-09,3.799999952316284,3.799999952316284,3.650000095367432,3.650000095367432,5200.0
2017-05-10,3.75,3.799999952316284,3.660000085830689,3.660000085830689,10500.0
2017-05-11,3.660000085830689,3.799999952316284,3.569999933242798,3.569999933242798,12900.0
2017-05-12,3.809999942779541,3.849999904632568,3.799999952316284,3.799999952316284,8600.0
2017-05-15,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,1300.0
2017-05-16,3.75,3.75,3.75,3.75,3300.0
2017-05-17,3.75,3.75,3.75,3.75,0.0
2017-05-18,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,700.0
2017-05-19,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,1000.0
2017-05-23,3.75,3.799999952316284,3.650000095367432,3.650000095367432,18400.0
2017-05-24,3.849999904632568,3.849999904632568,3.799999952316284,3.849999904632568,6000.0
2017-05-25,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,2300.0
2017-05-26,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,4900.0
2017-05-29,3.869999885559082,3.869999885559082,3.869999885559082,3.869999885559082,1200.0
2017-05-30,3.869999885559082,3.869999885559082,3.75,3.75,2400.0
2017-05-31,3.799999952316284,3.799999952316284,3.650000095367432,3.75,66300.0
2017-06-01,3.75,3.799999952316284,3.75,3.799999952316284,4600.0
2017-06-02,3.75,3.75,3.75,3.75,400.0
2017-06-05,3.740000009536743,3.799999952316284,3.740000009536743,3.799999952316284,1200.0
2017-06-06,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
2017-06-07,3.799999952316284,3.799999952316284,3.650000095367432,3.650000095367432,900.0
2017-06-08,3.650000095367432,3.650000095367432,3.650000095367432,3.650000095367432,0.0
2017-06-09,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1000.0
2017-06-12,3.7200000286102295,3.7200000286102295,3.650000095367432,3.650000095367432,300.0
2017-06-13,3.700000047683716,3.799999952316284,3.700000047683716,3.799999952316284,9100.0
2017-06-14,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
2017-06-15,3.75,3.75,3.75,3.75,8000.0
2017-06-16,3.700000047683716,3.700000047683716,3.5299999713897705,3.5299999713897705,2600.0
2017-06-19,3.680000066757202,3.680000066757202,3.640000104904175,3.650000095367432,900.0
2017-06-20,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1000.0
2017-06-21,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,1000.0
2017-06-22,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,200.0
2017-06-23,3.690000057220459,3.700000047683716,3.690000057220459,3.700000047683716,3300.0
2017-06-26,3.700000047683716,3.700000047683716,3.700000047683716,3.700000047683716,300.0
2017-06-27,3.700000047683716,3.7100000381469727,3.609999895095825,3.609999895095825,8600.0
2017-06-28,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,3500.0
2017-06-29,3.890000104904175,3.900000095367432,3.890000104904175,3.900000095367432,5700.0
2017-06-30,3.7799999713897705,3.849999904632568,3.75,3.849999904632568,10600.0
2017-07-04,3.849999904632568,3.849999904632568,3.700000047683716,3.849999904632568,22100.0
2017-07-05,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,7300.0
2017-07-06,3.700000047683716,3.819999933242798,3.700000047683716,3.819999933242798,4800.0
2017-07-07,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0.0
2017-07-10,3.75,3.75,3.700000047683716,3.700000047683716,1000.0
2017-07-11,3.700000047683716,3.75,3.700000047683716,3.75,7400.0
2017-07-12,3.799999952316284,3.799999952316284,3.700000047683716,3.700000047683716,1700.0
2017-07-13,3.75,3.880000114440918,3.75,3.880000114440918,1200.0
2017-07-14,3.869999885559082,3.869999885559082,3.75,3.7799999713897705,45600.0
2017-07-17,3.900000095367432,3.900000095367432,3.75,3.75,7900.0
2017-07-18,3.849999904632568,3.849999904632568,3.75,3.809999942779541,13500.0
2017-07-19,3.890000104904175,3.890000104904175,3.890000104904175,3.890000104904175,4100.0
2017-07-20,3.890000104904175,3.890000104904175,3.799999952316284,3.799999952316284,5000.0
2017-07-21,3.849999904632568,3.900000095367432,3.799999952316284,3.900000095367432,99300.0
2017-07-24,4.099999904632568,4.349999904632568,4.099999904632568,4.300000190734863,8800.0
2017-07-25,4.5,4.5,4.300000190734863,4.349999904632568,26000.0
2017-07-26,4.5,4.699999809265137,4.25,4.25,14000.0
2017-07-27,4.5,4.5,4.400000095367432,4.400000095367432,5800.0
2017-07-28,4.400000095367432,4.440000057220459,4.400000095367432,4.440000057220459,700.0
2017-07-31,4.400000095367432,4.400000095367432,4.389999866485596,4.400000095367432,5000.0
2017-08-01,4.210000038146973,4.389999866485596,4.199999809265137,4.389999866485596,22500.0
2017-08-02,4.389999866485596,4.400000095367432,4.389999866485596,4.400000095367432,12700.0
2017-08-03,4.349999904632568,4.400000095367432,4.349999904632568,4.400000095367432,4800.0
2017-08-04,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,12300.0
2017-08-08,4.349999904632568,4.400000095367432,4.349999904632568,4.400000095367432,24000.0
2017-08-09,4.389999866485596,4.389999866485596,4.389999866485596,4.389999866485596,1500.0
2017-08-10,4.389999866485596,4.400000095367432,4.349999904632568,4.400000095367432,12000.0
2017-08-11,4.25,4.25,4.199999809265137,4.199999809265137,8000.0
2017-08-14,4.400000095367432,4.5,4.300000190734863,4.5,12800.0
2017-08-15,4.409999847412109,4.409999847412109,4.409999847412109,4.409999847412109,2200.0
2017-08-16,4.5,4.5,4.25,4.400000095367432,87800.0
2017-08-17,4.25,4.25,4.25,4.25,1000.0
2017-08-18,4.25,4.25,4.25,4.25,0.0
2017-08-21,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,300.0
2017-08-22,4.400000095367432,4.400000095367432,4.150000095367432,4.300000190734863,10100.0
2017-08-23,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,1200.0
2017-08-24,4.300000190734863,4.5,4.300000190734863,4.5,51400.0
2017-08-25,4.5,4.550000190734863,4.5,4.539999961853027,19800.0
2017-08-28,4.5,4.5,4.5,4.5,10000.0
2017-08-29,4.5,4.550000190734863,4.5,4.550000190734863,14600.0
2017-08-30,4.5,4.550000190734863,4.449999809265137,4.550000190734863,2700.0
2017-08-31,4.5,4.550000190734863,4.5,4.550000190734863,14600.0
2017-09-01,4.550000190734863,4.550000190734863,4.5,4.550000190734863,32100.0
2017-09-05,4.5,4.550000190734863,4.5,4.5,12800.0
2017-09-06,4.5,4.550000190734863,4.300000190734863,4.300000190734863,66500.0
2017-09-07,4.5,4.550000190734863,4.5,4.550000190734863,3700.0
2017-09-08,4.5,4.5,4.5,4.5,9000.0
2017-09-11,4.550000190734863,4.550000190734863,4.400000095367432,4.400000095367432,4500.0
2017-09-12,4.489999771118164,4.550000190734863,4.489999771118164,4.550000190734863,21400.0
2017-09-13,4.550000190734863,4.550000190734863,4.5,4.5,800.0
2017-09-14,4.550000190734863,4.550000190734863,4.5,4.5,800.0
2017-09-15,4.409999847412109,4.5,4.400000095367432,4.5,14800.0
2017-09-18,4.550000190734863,4.550000190734863,4.489999771118164,4.5,10000.0
2017-09-19,4.409999847412109,4.420000076293945,4.400000095367432,4.400000095367432,1600.0
2017-09-20,4.5,4.5,4.349999904632568,4.349999904632568,1900.0
2017-09-21,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,3900.0
2017-09-22,4.550000190734863,4.599999904632568,4.550000190734863,4.550000190734863,23600.0
2017-09-25,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,5000.0
2017-09-26,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,9000.0
2017-09-27,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,0.0
2017-09-28,4.550000190734863,4.550000190734863,4.550000190734863,4.550000190734863,1000.0
2017-09-29,4.599999904632568,4.599999904632568,4.5,4.590000152587891,4100.0
2017-10-02,4.5,4.599999904632568,4.400000095367432,4.5,35000.0
2017-10-03,4.590000152587891,4.590000152587891,4.5,4.5,6400.0
2017-10-04,4.5,4.5,4.5,4.5,1900.0
2017-10-05,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,5200.0
2017-10-06,4.590000152587891,4.599999904632568,4.550000190734863,4.599999904632568,2400.0
2017-10-10,4.519999980926514,4.650000095367432,4.519999980926514,4.650000095367432,26100.0
2017-10-11,4.650000095367432,4.650000095367432,4.489999771118164,4.550000190734863,43200.0
2017-10-12,4.519999980926514,4.519999980926514,4.489999771118164,4.489999771118164,5900.0
2017-10-13,4.489999771118164,4.550000190734863,4.400000095367432,4.550000190734863,4900.0
2017-10-16,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,7200.0
2017-10-17,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0
2017-10-18,4.5,4.599999904632568,4.489999771118164,4.489999771118164,6000.0
2017-10-19,4.550000190734863,4.550000190734863,4.400000095367432,4.400000095367432,17900.0
2017-10-20,4.349999904632568,4.400000095367432,4.349999904632568,4.400000095367432,1400.0
2017-10-23,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,1200.0
2017-10-24,4.349999904632568,4.449999809265137,4.349999904632568,4.349999904632568,4000.0
2017-10-25,4.349999904632568,4.400000095367432,4.309999942779541,4.400000095367432,10600.0
2017-10-26,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,100.0
2017-10-27,4.489999771118164,4.5,4.489999771118164,4.5,4300.0
2017-10-30,4.5,4.550000190734863,4.5,4.550000190734863,1900.0
2017-10-31,4.550000190734863,4.550000190734863,4.349999904632568,4.349999904632568,27300.0
2017-11-01,4.349999904632568,4.5,4.349999904632568,4.5,51800.0
2017-11-02,4.5,4.5,4.5,4.5,0.0
2017-11-03,4.420000076293945,4.449999809265137,4.420000076293945,4.449999809265137,12800.0
2017-11-06,4.5,4.5,4.5,4.5,13600.0
2017-11-07,4.5,4.5,4.449999809265137,4.449999809265137,1500.0
2017-11-08,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,100.0
2017-11-09,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0
2017-11-10,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,1000.0
2017-11-13,4.369999885559082,4.369999885559082,4.349999904632568,4.349999904632568,6700.0
2017-11-14,4.340000152587891,4.340000152587891,4.340000152587891,4.340000152587891,1000.0
2017-11-15,4.349999904632568,4.400000095367432,4.349999904632568,4.400000095367432,4200.0
2017-11-16,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0
2017-11-17,4.409999847412109,4.409999847412109,4.400000095367432,4.400000095367432,900.0
2017-11-20,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,400.0
2017-11-21,4.349999904632568,4.349999904632568,4.309999942779541,4.340000152587891,5400.0
2017-11-22,4.340000152587891,4.340000152587891,4.300000190734863,4.300000190734863,7100.0
2017-11-23,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0
2017-11-24,4.400000095367432,4.400000095367432,4.369999885559082,4.400000095367432,23400.0
2017-11-27,4.420000076293945,4.420000076293945,4.340000152587891,4.340000152587891,3100.0
2017-11-28,4.340000152587891,4.400000095367432,4.340000152587891,4.340000152587891,300700.0
2017-11-29,4.340000152587891,4.400000095367432,4.340000152587891,4.400000095367432,49500.0
2017-11-30,4.400000095367432,4.449999809265137,4.349999904632568,4.449999809265137,259000.0
2017-12-01,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,200.0
2017-12-04,4.449999809265137,4.449999809265137,4.400000095367432,4.400000095367432,9900.0
2017-12-05,4.25,4.300000190734863,4.179999828338623,4.300000190734863,19700.0
2017-12-06,4.25,4.300000190734863,4.179999828338623,4.300000190734863,19700.0
2017-12-07,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,400.0
2017-12-08,4.304999828338623,4.449999809265137,4.289999961853027,4.449999809265137,307300.0
2017-12-11,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,300.0
2017-12-12,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,0.0
2017-12-13,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,700.0
2017-12-14,4.21999979019165,4.300000190734863,4.21999979019165,4.300000190734863,4800.0
2017-12-15,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0
2017-12-18,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,1200.0
2017-12-19,4.300000190734863,4.349999904632568,4.300000190734863,4.349999904632568,2600.0
2017-12-20,4.360000133514404,4.449999809265137,4.360000133514404,4.449999809265137,5300.0
2017-12-21,4.440000057220459,4.440000057220459,4.349999904632568,4.349999904632568,1400.0
2017-12-22,4.400000095367432,4.489999771118164,4.400000095367432,4.489999771118164,1300.0
2017-12-27,4.210000038146973,4.400000095367432,4.199999809265137,4.400000095367432,6100.0
2017-12-28,4.199999809265137,4.5,4.199999809265137,4.5,8000.0
2017-12-29,4.429999828338623,4.5,4.429999828338623,4.5,6500.0
2018-01-02,4.5,4.5,4.5,4.5,0.0
2018-01-03,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,200.0
2018-01-04,4.28000020980835,4.289999961853027,4.260000228881836,4.289999961853027,6100.0
2018-01-05,4.289999961853027,4.5,4.289999961853027,4.5,40800.0
2018-01-08,4.5,4.5,4.400000095367432,4.449999809265137,183100.0
2018-01-09,4.449999809265137,4.5,4.400000095367432,4.5,35200.0
2018-01-10,4.5,4.5,4.400000095367432,4.400000095367432,14900.0
2018-01-11,4.400000095367432,4.5,4.400000095367432,4.5,40400.0
2018-01-12,4.5,4.5,4.349999904632568,4.5,27300.0
2018-01-15,4.5,4.5,4.5,4.5,67000.0
2018-01-16,4.5,4.5,4.5,4.5,0.0
2018-01-17,4.400000095367432,4.449999809265137,4.400000095367432,4.400000095367432,2500.0
2018-01-18,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,6800.0
2018-01-19,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,300.0
2018-01-22,4.349999904632568,4.400000095367432,4.300000190734863,4.309999942779541,10000.0
2018-01-23,4.309999942779541,4.349999904632568,4.300000190734863,4.349999904632568,10000.0
2018-01-24,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,1200.0
2018-01-25,4.420000076293945,4.5,4.420000076293945,4.5,30200.0
2018-01-26,4.489999771118164,4.650000095367432,4.489999771118164,4.5,134200.0
2018-01-29,4.5,4.5,4.5,4.5,4000.0
2018-01-30,4.400000095367432,4.5,4.400000095367432,4.5,1900.0
2018-01-31,4.5,4.5,4.400000095367432,4.5,30500.0
2018-02-01,4.5,4.5,4.400000095367432,4.5,83000.0
2018-02-02,4.5,4.579999923706055,4.5,4.5,14500.0
2018-02-05,4.5,4.5,4.5,4.5,7500.0
2018-02-06,4.5,4.5,4.5,4.5,2500.0
2018-02-07,4.5,4.599999904632568,4.5,4.599999904632568,10000.0
2018-02-08,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,500.0
2018-02-09,4.599999904632568,4.650000095367432,4.599999904632568,4.599999904632568,110200.0
2018-02-12,4.619999885559082,4.900000095367432,4.619999885559082,4.650000095367432,12500.0
2018-02-13,5.09,5.15,4.99,5.15,20527.0
2018-02-14,5.25,5.25,5.2,5.2,354763.0
2018-02-15,5.25,5.3,5.2,5.2,134478.0
2018-02-16,5.2,5.25,5.15,5.25,7850.0
2018-02-20,5.1,5.35,5.05,5.3,57950.0
2018-02-21,5.3,6.5,5.3,5.9,34557.0
2018-02-22,6.15,6.15,5.84,6.0,12530.0
2018-02-23,6.0,6.25,5.91,6.25,11263.0
2018-02-26,6.39,6.8,5.96,6.4,30578.0
2018-02-27,6.59,6.7,6.41,6.5,5564.0
2018-02-28,6.5,6.5,6.5,6.5,0.0
2018-03-01,6.46,6.48,6.13,6.15,19005.0
2018-03-02,6.05,6.05,5.74,6.0,13628.0
2018-03-05,6.0,6.29,6.0,6.29,8480.0
2018-03-06,5.96,6.41,5.96,6.4,300.0
2018-03-07,6.4,6.4,6.35,6.4,3255.0
2018-03-08,6.3,6.3,5.55,5.8,21261.0
2018-03-09,5.9,5.9,5.9,5.9,500.0
2018-03-12,6.26,6.26,5.83,5.9,6550.0
2018-03-13,6.18,6.18,5.95,5.95,296.0
2018-03-14,5.95,6.15,5.95,6.15,2040.0
2018-03-15,6.1,6.15,6.0,6.1,2865.0
2018-03-16,6.0,6.2,5.85,6.2,6320.0
2018-03-19,5.9,5.9,5.9,5.9,322.0
2018-03-20,5.9,5.9,5.9,5.9,0.0
2018-03-21,5.9,5.9,5.9,5.9,1200.0
2018-03-22,6.08,6.08,5.85,5.86,1121.0
2018-03-23,5.85,5.85,5.8,5.8,23780.0
2018-03-26,5.8,5.8,5.6,5.7,16200.0
2018-03-27,5.79,5.79,5.61,5.75,12098.0
2018-03-28,5.7,5.7,5.67,5.7,15500.0
2018-03-29,5.69,5.7,5.69,5.69,2500.0
2018-04-02,5.7,5.7,5.6,5.6,800.0
2018-04-03,5.6,5.8,5.6,5.6,6700.0
2018-04-04,5.75,5.8,5.75,5.8,3000.0
2018-04-05,5.8,5.8,5.8,5.8,2000.0
2018-04-06,5.9,6.0,5.71,6.0,1664.0
2018-04-09,5.98,5.98,5.89,5.89,800.0
2018-04-10,5.8,5.8,5.7,5.7,10800.0
2018-04-11,5.7,5.7,5.3,5.5,9590.0
2018-04-12,5.41,5.59,5.35,5.35,2443.0
2018-04-13,5.32,5.5,5.32,5.5,9150.0
2018-04-16,5.84,5.84,5.5,5.5,2300.0
2018-04-17,5.5,5.5,5.5,5.5,3000.0
2018-04-18,5.5,5.5,5.5,5.5,5000.0
2018-04-19,5.5,5.7,5.5,5.7,2400.0
2018-04-20,5.75,5.75,5.6,5.7,8200.0
2018-04-23,5.65,5.65,5.65,5.65,490.0
2018-04-24,5.7,5.7,5.6,5.6,4050.0
2018-04-25,5.6,5.7,5.6,5.7,7120.0
2018-04-26,5.7,5.98,5.65,5.7,20250.0
2018-04-27,5.7,5.7,5.7,5.7,0.0
2018-04-30,5.7,5.7,5.65,5.65,8711.0
2018-05-01,5.65,5.65,5.65,5.65,0.0
2018-05-02,5.6,5.6,5.6,5.6,4000.0
2018-05-03,5.69,5.75,5.69,5.75,4800.0
2018-05-04,5.75,5.89,5.75,5.89,2950.0
2018-05-07,5.75,5.76,5.43,5.44,17570.0
2018-05-08,5.6,5.61,5.56,5.6,1650.0
2018-05-09,5.6,5.6,5.6,5.6,0.0
2018-05-10,5.54,5.6,5.54,5.59,1500.0
2018-05-11,5.45,5.45,5.4,5.45,350.0
2018-05-14,5.38,5.5,5.38,5.44,6021.0
2018-05-15,5.4,5.4,5.3,5.325,3660.0
2018-05-16,5.34,5.4,5.33,5.36,9100.0
2018-05-17,5.58,5.59,5.41,5.42,4400.0
2018-05-18,5.5,5.6,5.5,5.6,2600.0
2018-05-22,5.49,5.49,5.42,5.46,3350.0
2018-05-23,5.47,5.71,5.42,5.71,15425.0
2018-05-24,5.55,5.8,5.55,5.8,13420.0
2018-05-25,5.82,5.9,5.8,5.9,2234.0
2018-05-28,5.9,5.95,5.85,5.9,2000.0
2018-05-29,5.82,6.0,5.64,6.0,19123.0
2018-05-30,5.95,5.95,5.72,5.72,18500.0
2018-05-31,5.65,5.66,5.6,5.6,12100.0
2018-06-01,5.65,5.7,5.46,5.64,11500.0
2018-06-04,5.51,5.51,5.5,5.5,1900.0
2018-06-05,5.5,5.5,5.41,5.5,800.0
2018-06-06,5.6,5.6,5.6,5.6,2400.0
2018-06-07,5.4,5.61,5.4,5.6,6000.0
2018-06-08,5.5,5.5,5.5,5.5,1100.0
2018-06-11,5.33,5.41,5.32,5.4,1093.0
2018-06-12,5.4,5.4,5.4,5.4,0.0
2018-06-13,5.59,5.6,5.5,5.5,1525.0
2018-06-14,5.59,5.61,5.5,5.5,3832.0
2018-06-15,5.51,5.57,5.5,5.57,9300.0
2018-06-18,5.69,5.95,5.69,5.95,10250.0
2018-06-19,5.69,5.76,5.69,5.75,6400.0
2018-06-20,5.75,5.75,5.74,5.75,1700.0
2018-06-21,5.65,5.75,5.65,5.75,400.0
2018-06-22,5.65,5.75,5.65,5.75,295.0
2018-06-25,5.75,6.0,5.6,6.0,11300.0
2018-06-26,6.0,6.0,6.0,6.0,0.0
2018-06-27,6.0,6.0,6.0,6.0,500.0
2018-06-28,6.14,6.27,5.9,6.22,4000.0
2018-06-29,6.15,6.15,5.95,6.0,8800.0
2018-07-03,5.94,5.95,5.58,5.82,2545.0
2018-07-04,5.75,5.75,5.61,5.65,2700.0
2018-07-05,5.65,5.65,5.6,5.64,3070.0
2018-07-06,5.94,5.94,5.64,5.64,2300.0
2018-07-09,5.81,5.81,5.7,5.75,4175.0
2018-07-10,5.7,5.7,5.61,5.67,4100.0
2018-07-11,5.65,5.65,5.63,5.64,1045.0
2018-07-12,5.64,5.64,5.64,5.64,0.0
2018-07-13,5.63,5.63,5.6,5.6,500.0
2018-07-16,5.6,5.63,5.5,5.5,34929.0
2018-07-17,5.5,5.75,5.5,5.5,2725.0
2018-07-18,5.8,5.85,5.79,5.85,2900.0
2018-07-19,5.86,5.9,5.85,5.9,3500.0
2018-07-20,5.9,5.9,5.9,5.9,0.0
2018-07-23,5.67,5.7,5.65,5.7,8700.0
2018-07-24,5.7,5.7,5.59,5.65,3230.0
2018-07-25,5.51,5.85,5.5,5.85,19820.0
2018-07-26,5.61,5.8,5.61,5.65,2501.0
2018-07-27,5.53,5.8,5.53,5.79,5600.0
2018-07-30,5.79,5.79,5.79,5.79,0.0
2018-07-31,5.75,5.85,5.75,5.8,9200.0
2018-08-01,5.8,5.8,5.8,5.8,0.0
2018-08-02,5.51,5.8,5.51,5.8,10.0
2018-08-03,5.75,5.75,5.75,5.75,1300.0
2018-08-07,5.75,5.75,5.75,5.75,0.0
2018-08-08,5.75,5.75,5.75,5.75,0.0
2018-08-09,5.75,5.8,5.75,5.8,4900.0
2018-08-10,5.75,5.85,5.75,5.85,6400.0
2018-08-13,5.8,5.8,5.79,5.8,3400.0
2018-08-14,5.75,5.75,5.55,5.65,775.0
2018-08-15,5.51,5.51,5.5,5.51,350.0
2018-08-16,5.6,5.6,5.5,5.6,10811.0
2018-08-17,5.54,5.59,5.54,5.59,1620.0
2018-08-20,5.47,5.49,5.47,5.49,300.0
2018-08-21,5.5,5.5,5.48,5.48,14094.0
2018-08-22,5.48,5.54,5.48,5.52,3600.0
2018-08-23,5.55,5.55,5.55,5.55,3300.0
2018-08-24,5.45,5.45,5.4,5.4,8000.0
2018-08-27,5.5,5.59,5.48,5.48,1500.0
2018-08-28,5.5,5.5,5.45,5.45,916.0
2018-08-29,5.45,5.45,5.42,5.45,600.0
2018-08-30,5.42,5.42,5.33,5.33,5993.0
2018-08-31,5.3,5.3,5.3,5.3,3800.0
2018-09-04,5.35,5.35,5.28,5.28,1580.0
2018-09-05,5.28,5.28,5.1,5.15,9894.0
2018-09-06,5.24,5.24,4.81,4.95,12475.0
2018-09-07,4.94,4.94,4.85,4.85,300.0
2018-09-10,4.99,5.01,4.99,5.01,800.0
2018-09-11,5.0,5.0,4.94,4.94,16800.0
2018-09-12,4.9,5.0,4.9,5.0,32250.0
2018-09-13,5.0,5.0,4.8,4.8,12405.0
2018-09-14,4.81,4.9,4.81,4.81,9101.0
2018-09-17,5.07,5.07,4.96,5.0,10200.0
2018-09-18,4.96,4.96,4.95,4.95,900.0
2018-09-19,5.0,5.0,4.95,4.95,800.0
2018-09-20,5.0,5.0,4.84,4.86,22290.0
2018-09-21,4.82,4.9,4.8,4.9,18126.0
2018-09-24,4.85,4.85,4.85,4.85,5000.0
2018-09-25,4.94,5.02,4.82,4.83,27700.0
2018-09-26,5.03,5.05,4.85,5.03,600.0
2018-09-27,5.05,5.05,4.8,4.98,37326.0
2018-09-28,4.98,4.98,4.98,4.98,0.0
2018-10-01,4.84,4.85,4.8,4.85,9825.0
2018-10-02,4.82,5.13,4.82,5.03,47435.0
2018-10-03,5.02,5.09,4.95,5.03,15500.0
2018-10-04,5.07,5.08,4.85,5.0,1770.0
2018-10-05,4.98,4.98,4.86,4.94,10200.0
2018-10-09,4.95,4.95,4.85,4.94,28250.0
2018-10-10,5.24,5.24,4.8,4.8,4308.0
2018-10-11,4.85,4.85,4.85,4.85,2728.0
2018-10-12,4.9,4.9,4.76,4.76,1800.0
2018-10-15,4.94,4.95,4.94,4.95,102507.0
2018-10-16,4.93,4.95,4.93,4.95,600.0
2018-10-17,4.95,4.95,4.95,4.95,0.0
2018-10-18,4.83,4.83,4.81,4.81,2500.0
2018-10-19,4.83,5.0,4.83,5.0,20549.0
2018-10-22,5.0,5.02,4.98,5.0,33035.0
2018-10-23,4.98,5.0,4.85,5.0,13300.0
2018-10-24,4.79,4.91,4.79,4.9,6000.0
2018-10-25,4.9,5.0,4.85,5.0,70968.0
2018-10-26,5.0,5.0,5.0,5.0,0.0
2018-10-29,4.84,4.85,4.84,4.85,613.0
2018-10-30,4.9,4.9,4.9,4.9,400.0
2018-10-31,4.95,4.95,4.9,4.9,3500.0
2018-11-01,4.85,4.93,4.85,4.9,700.0
2018-11-02,4.84,4.87,4.84,4.86,2350.0
2018-11-05,4.93,4.93,4.85,4.85,7700.0
2018-11-06,4.87,5.0,4.87,5.0,6831.0
2018-11-07,5.0,5.03,4.98,5.03,5100.0
2018-11-08,5.0,5.0,5.0,5.0,800.0
2018-11-09,5.09,5.1,5.09,5.1,1700.0
2018-11-12,5.0,5.0,4.96,4.96,1500.0
2018-11-13,4.96,4.96,4.96,4.96,0.0
2018-11-14,4.85,5.0,4.85,5.0,3100.0
2018-11-15,5.0,5.0,5.0,5.0,485500.0
2018-11-16,5.0,5.0,5.0,5.0,0.0
2018-11-19,5.0,5.0,5.0,5.0,0.0
2018-11-20,5.0,5.0,5.0,5.0,700.0
2018-11-21,5.0,5.0,5.0,5.0,0.0
2018-11-22,5.0,5.0,5.0,5.0,0.0
2018-11-23,4.9,4.9,4.85,4.85,3100.0
2018-11-26,4.85,4.85,4.85,4.85,0.0
2018-11-27,4.85,4.85,4.79,4.82,1030.0
2018-11-28,4.89,4.9,4.8,4.8,76100.0
2018-11-29,4.8,4.8,4.8,4.8,0.0
2018-11-30,4.8,4.8,4.79,4.8,1300.0
2018-12-03,4.88,5.0,4.79,5.0,20600.0
2018-12-04,4.76,5.1,4.76,5.1,13856.0
2018-12-05,4.91,5.1,4.91,5.0,2800.0
2018-12-06,4.95,5.0,4.9,5.0,106280.0
2018-12-07,5.0,5.0,5.0,5.0,0.0
2018-12-10,5.0,5.0,5.0,5.0,0.0
2018-12-11,5.0,5.05,4.92,4.95,220000.0
2018-12-12,5.08,5.08,4.81,4.95,112.0
2018-12-13,5.1,5.1,4.86,5.0,6852.0
2018-12-14,5.0,5.0,5.0,5.0,300.0
2018-12-17,4.8,4.8,4.7,4.7,1050.0
2018-12-18,4.53,5.0,4.53,4.78,4480.0
2018-12-19,5.0,5.0,4.86,5.0,13200.0
2018-12-20,5.01,5.15,4.93,5.15,26798.0
2018-12-21,5.15,5.15,5.15,5.15,0.0
2018-12-24,5.15,5.15,5.15,5.15,0.0
2018-12-27,5.03,5.03,4.9,5.0,22200.0
2018-12-28,4.82,5.0,4.82,4.82,250.0
2018-12-31,4.82,4.82,4.82,4.82,0.0
2019-01-02,4.82,4.82,4.82,4.82,0.0
2019-01-03,4.82,4.82,4.82,4.82,0.0
2019-01-04,5.0,5.0,4.99,5.0,21970.0
2019-01-07,5.09,5.09,5.0,5.0,1550.0
2019-01-08,5.09,5.09,5.0,5.09,300.0
2019-01-09,5.2,5.2,5.05,5.05,4408.0
2019-01-10,5.05,5.15,5.04,5.15,3300.0
2019-01-11,5.15,5.2,5.0,5.2,11650.0
2019-01-14,5.2,5.2,5.2,5.2,0.0
2019-01-15,5.18,5.2,5.18,5.2,3500.0
2019-01-16,5.29,5.29,4.83,5.06,1201.0
2019-01-17,5.2,5.25,5.0,5.09,5750.0
2019-01-18,5.03,5.04,5.0,5.04,1300.0
2019-01-21,5.07,5.07,5.05,5.05,5300.0
2019-01-22,5.02,5.02,5.0,5.0,7000.0
2019-01-23,5.0,5.0,5.0,5.0,0.0
2019-01-24,5.29,5.3,5.29,5.3,1110.0
2019-01-25,5.3,5.34,5.26,5.34,1900.0
2019-01-28,5.51,5.51,5.5,5.5,4300.0
2019-01-29,5.43,5.45,5.43,5.45,3300.0
2019-01-30,5.42,5.42,5.42,5.42,1400.0
2019-01-31,5.19,5.19,5.11,5.11,1400.0
2019-02-01,5.24,5.26,5.05,5.25,14700.0
2019-02-04,5.44,5.44,5.44,5.44,1200.0
2019-02-05,5.44,5.44,5.44,5.44,0.0
2019-02-06,5.42,5.43,5.0,5.01,48700.0
2019-02-07,5.19,5.35,5.18,5.32,3584.0
2019-02-08,5.32,5.32,5.32,5.32,0.0
2019-02-11,5.32,5.32,5.32,5.32,0.0
2019-02-12,5.31,5.35,5.21,5.35,11800.0
2019-02-13,5.35,5.35,5.25,5.25,3900.0
2019-02-14,5.11,5.34,5.1,5.34,584606.0
2019-02-15,5.14,5.14,5.14,5.14,1000.0
2019-02-19,5.25,5.26,5.2,5.2,3300.0
2019-02-20,5.2,5.25,5.0,5.01,121045.0
2019-02-21,5.01,5.01,5.01,5.01,0.0
2019-02-22,5.1,5.1,5.01,5.01,1600.0
2019-02-25,5.11,5.11,5.02,5.02,2100.0
2019-02-26,5.24,5.24,5.11,5.11,1368.0
2019-02-27,5.11,5.15,5.11,5.15,8600.0
2019-02-28,5.15,5.15,5.1,5.1,3500.0
2019-03-01,5.13,5.13,5.13,5.13,1000.0
2019-03-04,5.14,5.14,5.14,5.14,1800.0
2019-03-05,5.16,5.6,5.14,5.6,23450.0
2019-03-06,5.4,5.6,5.16,5.45,14003.0
2019-03-07,5.45,5.45,5.25,5.26,26661.0
2019-03-08,5.4,5.4,5.4,5.4,600.0
2019-03-11,5.25,5.45,5.25,5.45,19649.0
2019-03-12,5.26,5.26,5.26,5.26,100.0
2019-03-13,5.25,5.38,5.25,5.38,1056.0
2019-03-14,5.27,5.4,5.26,5.38,138.0
2019-03-15,5.26,5.6,5.26,5.6,12152.0
2019-03-18,6.28,6.28,5.68,5.7,10410.0
2019-03-19,5.79,5.8,5.76,5.76,1737.0
2019-03-20,5.55,5.56,5.5,5.5,1860.0
2019-03-21,5.6,5.72,5.6,5.6,7950.0
2019-03-22,5.79,5.79,5.6,5.6,6400.0
2019-03-25,5.79,5.79,5.63,5.79,532.0
2019-03-26,5.72,5.79,5.6,5.6,15950.0
2019-03-27,5.6,5.8,5.6,5.8,4750.0
2019-03-28,6.0,6.06,5.99,6.06,7600.0
2019-03-29,6.24,6.24,5.92,6.0,9800.0
2019-04-01,6.0,6.1,5.9,6.0,75165.0
2019-04-02,6.0,6.0,5.78,5.8,19300.0
2019-04-03,5.75,5.9,5.73,5.9,270776.0
2019-04-04,5.96,6.17,5.96,6.17,1300.0
2019-04-05,6.12,6.12,6.12,6.12,100.0
2019-04-08,6.1,6.1,5.9,5.9,1550.0
2019-04-09,6.07,6.08,6.07,6.08,300.0
2019-04-10,6.08,6.08,6.08,6.08,0.0
2019-04-11,6.08,6.08,5.9,5.95,5375.0
2019-04-12,5.93,6.03,5.93,6.03,365.0
2019-04-15,5.9,5.99,5.9,5.9,3800.0
2019-04-16,5.85,5.95,5.8,5.95,3400.0
2019-04-17,5.8,5.8,5.8,5.8,300.0
2019-04-18,5.81,5.81,5.5,5.8,90050.0
2019-04-22,6.1,6.1,5.89,5.9,907.0
2019-04-23,6.02,6.02,6.02,6.02,1400.0
2019-04-24,6.08,6.11,6.0,6.11,10300.0
2019-04-25,6.09,6.15,5.91,6.03,31188.0
2019-04-26,6.05,6.74,6.05,6.33,598431.0
2019-04-29,6.41,6.41,6.34,6.35,2600.0
2019-04-30,6.3,6.35,6.25,6.25,17200.0
2019-05-01,6.31,6.31,6.31,6.31,2500.0
2019-05-02,6.4,6.4,6.35,6.35,3015.0
2019-05-03,6.3,6.4,6.3,6.4,4912.0
2019-05-06,6.39,6.39,6.1,6.3,40262.0
2019-05-07,6.25,6.25,6.25,6.25,600.0
2019-05-08,6.3,6.31,6.3,6.3,30000.0
2019-05-09,6.3,6.3,6.15,6.2,25149.0
2019-05-10,6.21,6.22,6.21,6.21,500.0
2019-05-13,6.24,6.25,6.24,6.25,5100.0
2019-05-14,6.35,6.35,6.2,6.3,9088.0
2019-05-15,6.23,6.3,6.23,6.3,5921.0
2019-05-16,6.25,6.25,6.25,6.25,1000.0
2019-05-17,6.25,6.25,6.25,6.25,0.0
2019-05-21,6.3,6.3,6.01,6.01,11056.0
2019-05-22,6.2,6.2,6.2,6.2,270.0
2019-05-23,6.18,6.2,5.92,6.2,19800.0
2019-05-24,6.29,6.29,6.2,6.2,1150.0
2019-05-27,6.1,6.2,6.1,6.18,29300.0
2019-05-28,6.2,6.3,6.19,6.3,48900.0
2019-05-29,6.2,6.2,6.15,6.2,250.0
2019-05-30,6.1,6.2,6.1,6.1,7300.0
2019-05-31,6.05,6.05,5.92,5.92,8000.0
2019-06-03,6.0,6.1,5.9,6.0,31266.0
2019-06-04,5.95,6.0,5.95,5.95,3500.0
2019-06-05,5.95,6.0,5.95,5.95,15671.0
2019-06-06,5.95,5.95,5.95,5.95,0.0
2019-06-07,5.98,6.0,5.98,6.0,2100.0
2019-06-10,5.95,6.0,5.95,6.0,36100.0
2019-06-11,5.99,6.0,5.9,5.95,49500.0
2019-06-12,5.94,5.96,5.85,5.93,5236.0
2019-06-13,5.93,5.93,5.93,5.93,0.0
2019-06-14,5.86,5.93,5.81,5.83,706.0
2019-06-17,5.99,5.99,5.7,5.75,57615.0
2019-06-18,5.75,5.95,5.75,5.79,54515.0
2019-06-19,5.8,5.8,5.65,5.65,3100.0
2019-06-20,5.75,5.75,5.6,5.75,28734.0
2019-06-21,5.75,5.75,5.6,5.7,7914.0
2019-06-24,5.73,5.75,5.69,5.75,32420.0
2019-06-25,5.7,5.75,5.7,5.75,12400.0
2019-06-26,5.6,5.7,5.6,5.6,14200.0
2019-06-27,5.65,6.0,5.65,5.94,70700.0
2019-06-28,5.98,5.98,5.85,5.9,66000.0
2019-07-02,5.9,6.05,5.9,5.9,320.0
2019-07-03,6.05,6.05,6.0,6.04,1281.0
2019-07-04,6.04,6.04,6.04,6.04,0.0
2019-07-05,6.05,6.05,6.02,6.05,19030.0
2019-07-08,6.05,6.05,6.03,6.05,5815.0
2019-07-09,6.05,6.06,6.0,6.0,9400.0
2019-07-10,6.0,6.0,5.88,5.91,6500.0
2019-07-11,6.0,6.0,5.74,5.85,2025.0
2019-07-12,5.9,5.9,5.85,5.85,100.0
2019-07-15,5.85,5.85,5.81,5.81,1400.0
2019-07-16,6.0,6.0,5.75,6.0,1500.0
2019-07-17,5.76,6.0,5.76,6.0,100.0
2019-07-18,5.91,5.91,5.8,5.8,5839.0
2019-07-19,5.9,5.9,5.8,5.8,200.0
2019-07-22,5.78,5.84,5.78,5.84,2220.0
2019-07-23,5.84,5.84,5.84,5.84,0.0
2019-07-24,5.98,5.98,5.81,5.81,5200.0
2019-07-25,5.88,5.88,5.85,5.85,9300.0
2019-07-26,5.8,5.81,5.6,5.7,4350.0
2019-07-29,5.79,5.8,5.7,5.7,95225.0
2019-07-30,5.7,5.76,5.7,5.74,38800.0
2019-07-31,5.7,5.99,5.7,5.7,8300.0
2019-08-01,5.7,5.74,5.7,5.74,11300.0
2019-08-02,5.76,5.76,5.7,5.7,23100.0
2019-08-06,5.7,5.8,5.7,5.8,25000.0
2019-08-07,5.93,5.93,5.91,5.93,2200.0
2019-08-08,5.96,6.0,5.95,5.95,16600.0
2019-08-09,5.85,5.85,5.84,5.84,2400.0
2019-08-12,5.84,5.84,5.7,5.7,3942.0
2019-08-13,5.72,5.72,5.51,5.51,18960.0
2019-08-14,5.51,5.51,5.51,5.51,0.0
2019-08-15,5.51,5.51,5.51,5.51,0.0
2019-08-16,5.51,5.51,5.51,5.51,0.0
2019-08-19,5.51,5.51,5.51,5.51,0.0
2019-08-20,5.62,5.75,5.6,5.75,2375.0
2019-08-21,5.7,5.71,5.7,5.71,1800.0
2019-08-22,5.77,5.77,5.7,5.7,5700.0
2019-08-23,5.7,5.7,5.7,5.7,11000.0
2019-08-26,5.8,5.8,5.8,5.8,800.0
2019-08-27,5.8,5.8,5.75,5.8,150.0
2019-08-28,5.68,5.7,5.55,5.7,3840.0
2019-08-29,5.61,5.71,5.61,5.7,10160.0
2019-08-30,5.69,6.0,5.69,6.0,355450.0
2019-09-03,5.76,6.0,5.76,6.0,40967.0
2019-09-04,6.01,6.2,5.91,6.17,5340.0
2019-09-05,6.02,6.02,6.0,6.0,10300.0
2019-09-06,6.03,6.03,6.0,6.03,200.0
2019-09-09,6.03,6.03,6.0,6.0,1900.0
2019-09-10,6.1,6.1,6.0,6.0,10205.0
2019-09-11,6.0,6.02,6.0,6.0,17800.0
2019-09-12,6.0,6.05,6.0,6.0,44760.0
2019-09-13,6.05,6.06,6.05,6.06,1200.0
2019-09-16,6.01,6.01,6.0,6.01,402.0
2019-09-17,6.24,6.4,6.22,6.3,8900.0
2019-09-18,6.05,6.29,6.05,6.05,1015.0
2019-09-19,6.2,6.2,6.19,6.2,900.0
2019-09-20,6.19,6.19,6.19,6.19,400.0
2019-09-23,6.19,6.19,6.0,6.0,10300.0
2019-09-24,6.0,6.1,6.0,6.0,2945.0
2019-09-25,6.0,6.0,6.0,6.0,0.0
2019-09-26,6.14,6.14,6.0,6.0,5000.0
2019-09-27,6.03,6.03,6.03,6.03,300.0
2019-09-30,6.28,6.3,6.0,6.15,36680.0
2019-10-01,6.09,6.15,6.0,6.0,56000.0
2019-10-02,6.0,6.09,6.0,6.0,14900.0
2019-10-03,6.0,6.0,6.0,6.0,6500.0
2019-10-04,6.0,6.05,6.0,6.0,13000.0
2019-10-07,6.0,6.0,6.0,6.0,6349.0
2019-10-08,6.1,6.1,6.05,6.05,1305.0
2019-10-09,6.1,6.1,6.0,6.01,900.0
2019-10-10,6.0,6.0,6.0,6.0,1000.0
2019-10-11,6.05,6.1,6.0,6.0,2567.0
2019-10-15,6.02,6.15,6.02,6.05,900.0
2019-10-16,6.05,6.05,6.05,6.05,0.0
2019-10-17,6.02,6.17,6.0,6.17,11000.0
2019-10-18,6.0,6.04,6.0,6.04,3700.0
2019-10-21,6.0,6.0,6.0,6.0,300.0
2019-10-22,6.0,6.0,6.0,6.0,0.0
2019-10-23,6.0,6.0,5.9,5.95,4620.0
2019-10-24,5.9,5.91,5.9,5.9,1700.0
2019-10-25,5.99,5.99,5.86,5.86,2000.0
2019-10-28,6.0,6.01,5.98,6.0,5355.0
2019-10-29,6.0,6.0,6.0,6.0,0.0
2019-10-30,5.98,5.98,5.95,5.95,300.0
2019-10-31,5.86,5.86,5.8,5.8,25540.0
2019-11-01,5.85,5.85,5.85,5.85,200.0
2019-11-04,5.85,6.01,5.85,5.92,6400.0
2019-11-05,5.9,6.0,5.9,6.0,4100.0
2019-11-06,5.85,6.0,5.76,6.0,740.0
2019-11-07,6.0,6.0,6.0,6.0,0.0
2019-11-08,5.96,6.0,5.8,5.8,20679.0
2019-11-11,5.8,5.8,5.8,5.8,0.0
2019-11-12,5.8,5.8,5.79,5.8,15825.0
2019-11-13,5.9,5.9,5.9,5.9,500.0
2019-11-14,5.72,5.85,5.69,5.8,28190.0
2019-11-15,5.75,5.75,5.75,5.75,7300.0
2019-11-18,5.75,5.75,5.75,5.75,1100.0
2019-11-19,5.77,5.77,5.75,5.75,26500.0
2019-11-20,5.75,5.99,5.75,5.75,1100.0
2019-11-21,5.99,5.99,5.99,5.99,1800.0
2019-11-22,5.98,5.98,5.98,5.98,100.0
2019-11-25,5.77,5.99,5.75,5.99,6078.0
2019-11-26,5.98,5.98,5.93,5.95,3600.0
2019-11-27,5.95,5.95,5.95,5.95,100.0
2019-11-28,5.95,5.95,5.75,5.94,1800.0
2019-11-29,5.75,5.85,5.75,5.78,5800.0
2019-12-02,5.94,5.98,5.8,5.95,5784.0
2019-12-03,5.95,5.95,5.95,5.95,0.0
2019-12-04,5.93,5.93,5.93,5.93,200.0
2019-12-05,5.93,5.98,5.91,5.98,1528.0
2019-12-06,5.85,6.0,5.85,5.95,15566.0
2019-12-09,6.0,6.0,5.86,5.86,44214.0
2019-12-10,5.86,5.86,5.85,5.85,32480.0
2019-12-11,5.92,5.96,5.76,5.76,6800.0
2019-12-12,5.76,5.76,5.65,5.65,76030.0
2019-12-13,5.72,5.9,5.7,5.77,44700.0
2019-12-16,5.97,6.0,5.97,6.0,10137.0
2019-12-17,5.83,6.02,5.83,6.02,49317.0
2019-12-18,5.86,6.03,5.86,6.0,4727.0
2019-12-19,6.1,6.1,6.09,6.1,6300.0
2019-12-20,6.01,6.1,6.0,6.1,1620.0
2019-12-23,6.1,6.1,6.1,6.1,0.0
2019-12-24,6.1,6.1,6.1,6.1,0.0
2019-12-27,6.01,6.15,6.01,6.15,2700.0
2019-12-30,6.1,6.2,6.1,6.2,32150.0
2019-12-31,6.2,6.2,6.2,6.2,0.0
2020-01-02,6.26,6.26,6.2,6.26,1700.0
2020-01-03,6.27,6.5,6.27,6.5,7837.0
2020-01-06,6.5,6.5,6.28,6.34,3668.0
2020-01-07,6.5,6.5,6.49,6.5,4494.0
2020-01-08,6.5,6.67,6.5,6.5,22333.0
2020-01-09,6.64,6.65,6.45,6.45,5250.0
2020-01-10,6.59,6.59,6.45,6.58,8365.0
2020-01-13,6.58,6.58,6.5,6.58,27865.0
2020-01-14,6.27,6.58,6.27,6.53,11793.0
2020-01-15,6.48,6.55,6.41,6.55,11299.0
2020-01-16,6.65,6.65,6.52,6.6,9370.0
2020-01-17,6.6,6.65,6.55,6.63,12700.0
2020-01-20,6.65,6.65,6.64,6.64,1700.0
2020-01-21,6.7,6.7,6.55,6.55,6529.0
2020-01-22,6.56,6.65,6.51,6.65,19132.0
2020-01-23,6.64,6.64,6.6,6.6,13527.0
2020-01-24,6.6,6.65,6.55,6.565,14990.0
2020-01-27,6.5,6.63,6.5,6.63,25872.0
2020-01-28,6.6,6.7,6.58,6.66,8532.0
2020-01-29,6.78,6.85,6.73,6.85,24500.0
2020-01-30,7.05,7.4,7.05,7.15,45700.0
2020-01-31,7.24,7.24,7.05,7.1,1208.0
2020-02-03,7.1,7.1,6.88,7.1,900.0
2020-02-04,7.11,7.32,7.11,7.25,135200.0
2020-02-05,7.08,7.3,7.08,7.28,32331.0
2020-02-06,7.28,7.28,7.25,7.28,17698.0
2020-02-07,7.25,7.25,7.02,7.02,16400.0
2020-02-10,7.03,7.24,7.03,7.15,32060.0
2020-02-11,7.1,7.2,7.0,7.2,39346.0
2020-02-12,7.24,7.25,7.1,7.23,11295.0
2020-02-13,7.19,7.23,7.11,7.2,1100.0
2020-02-14,7.25,7.25,7.1,7.11,45601.0
2020-02-18,7.2,7.22,6.95,7.2,30308.0
2020-02-19,7.02,7.24,7.01,7.01,10500.0
2020-02-20,7.14,7.14,7.07,7.1,2100.0
2020-02-21,7.15,7.15,6.89,6.94,17984.0
2020-02-24,7.07,7.07,6.61,7.0,28192.0
2020-02-25,6.71,7.1,6.48,7.1,46356.0
2020-02-26,6.81,7.13,6.5,7.12,18621.0
2020-02-27,6.7,7.09,5.96,6.5,37391.0
2020-02-28,6.02,6.98,6.0,6.98,70620.0
2020-03-02,6.08,6.99,6.08,6.99,9734.0
2020-03-03,6.26,6.75,6.26,6.75,30960.0
2020-03-04,6.29,6.29,6.29,6.29,579.0
2020-03-05,6.61,6.89,6.6,6.61,8750.0
2020-03-06,6.6,6.61,6.5,6.55,1430.0
2020-03-09,6.6,6.6,6.07,6.07,13258.0
2020-03-10,6.09,6.41,6.09,6.25,16675.0
2020-03-11,6.25,6.25,6.25,6.25,1300.0
2020-03-12,6.24,6.25,5.9,5.94,53163.0
2020-03-13,6.0,6.0,5.9,5.9,23401.0
2020-03-16,5.9,5.95,5.55,5.58,59669.0
2020-03-17,5.68,5.7,4.39,4.6,31466.0
2020-03-18,4.0,4.25,3.01,4.0,55025.0
2020-03-19,4.0,4.3,4.0,4.3,15200.0
2020-03-20,4.8,5.1,4.6,4.79,52600.0
2020-03-23,4.3,4.68,4.1,4.49,15505.0
2020-03-24,4.48,4.5,4.34,4.5,7965.0
2020-03-25,4.45,4.525,4.26,4.44,3300.0
2020-03-26,4.56,4.8,4.5,4.8,5730.0
2020-03-27,4.79,4.8,4.0,4.5,3270.0
2020-03-30,4.79,4.79,4.5,4.5,1700.0
2020-03-31,4.79,4.79,4.3,4.3,1500.0
2020-04-01,4.3,4.3,4.3,4.3,0.0
2020-04-02,4.79,4.79,4.79,4.79,100.0
2020-04-03,4.5,4.5,4.25,4.25,11800.0
2020-04-06,4.3,4.31,4.29,4.3,9000.0
2020-04-07,4.3,4.3,4.29,4.3,1800.0
2020-04-08,4.3,4.3,4.2,4.2,11830.0
2020-04-09,4.21,4.54,4.07,4.54,2210.0
2020-04-13,4.49,4.55,4.4,4.4,685.0
2020-04-14,4.5,4.57,4.485,4.485,3880.0
2020-04-15,4.4,4.4,4.12,4.25,6950.0
2020-04-16,4.3,4.3,4.3,4.3,550.0
2020-04-17,4.395,4.46,4.32,4.32,13100.0
2020-04-20,4.49,4.5,4.32,4.32,5100.0
2020-04-21,4.32,4.32,4.32,4.32,0.0
2020-04-22,4.32,4.32,4.32,4.32,0.0
2020-04-23,4.25,4.5,4.25,4.43,5509.0
2020-04-24,4.79,4.79,4.65,4.65,1600.0
2020-04-27,4.79,5.5,4.79,4.93,4100.0
2020-04-28,5.0,5.0,4.93,4.93,16.0
2020-04-29,5.38,5.57,4.9,5.1,21516.0
2020-04-30,5.78,5.78,5.0,5.1,26130.0
2020-05-01,4.95,5.28,4.85,5.28,1225.0
2020-05-04,5.29,5.29,5.15,5.15,9650.0
2020-05-05,5.02,5.02,4.87,4.87,3500.0
2020-05-06,4.91,4.93,4.91,4.91,11800.0
2020-05-07,5.1,5.1,4.91,4.91,2498.0
2020-05-08,4.92,5.25,4.89,5.25,17109.0
2020-05-11,5.16,5.26,5.15,5.25,79600.0
2020-05-12,5.26,5.39,5.25,5.25,30740.0
2020-05-13,5.25,5.26,5.05,5.05,78076.0
2020-05-14,5.18,5.25,5.15,5.25,15500.0
2020-05-15,5.49,5.49,5.49,5.49,100.0
2020-05-19,5.49,5.5,5.48,5.5,3200.0
2020-05-20,5.5,5.5,5.5,5.5,0.0
2020-05-21,5.5,5.5,5.35,5.4,14500.0
2020-05-22,5.49,5.49,5.4,5.4,1340.0
2020-05-25,5.4,5.4,5.4,5.4,5200.0
2020-05-26,5.41,5.5,5.4,5.45,94685.0
2020-05-27,5.49,5.5,5.45,5.45,3516.0
2020-05-28,5.42,5.5,5.4,5.48,8135.0
2020-05-29,5.38,5.38,5.38,5.38,1300.0
2020-06-01,5.35,5.35,5.26,5.26,7685.0
2020-06-02,5.26,5.26,5.26,5.26,0.0
2020-06-03,5.3,5.31,5.3,5.31,700.0
2020-06-04,5.48,5.49,5.48,5.48,656.0
2020-06-05,5.48,5.99,5.48,5.75,119470.0
2020-06-08,5.56,5.8,5.56,5.75,6704.0
2020-06-09,5.75,5.75,5.75,5.75,2912.0
2020-06-10,5.56,5.77,5.5,5.75,242452.0
2020-06-11,5.75,5.75,5.35,5.35,9356.0
2020-06-12,5.73,5.73,5.25,5.3,32850.0
2020-06-15,5.31,5.31,4.6,5.25,109051.0
2020-06-16,5.5,5.55,5.5,5.5,2800.0
2020-06-17,5.56,5.56,5.33,5.33,7416.0
2020-06-18,5.26,5.26,5.225,5.235,3640.0
2020-06-19,5.25,5.26,5.25,5.26,500.0
2020-06-22,5.25,5.26,5.25,5.26,100.0
2020-06-23,5.5,5.5,5.49,5.5,2500.0
2020-06-24,5.28,5.28,5.28,5.28,700.0
2020-06-25,5.47,5.48,5.47,5.47,891.0
2020-06-26,5.46,5.46,5.44,5.44,5300.0
2020-06-29,5.4,5.7,5.39,5.65,13850.0
2020-06-30,5.52,5.56,5.43,5.43,6591.0
2020-07-02,5.4,5.69,5.34,5.4,2800.0
2020-07-03,5.4,5.4,5.4,5.4,0.0
2020-07-06,5.68,5.68,5.67,5.68,1100.0
2020-07-07,5.42,5.55,5.29,5.45,16180.0
2020-07-08,5.37,5.43,5.29,5.4,7725.0
2020-07-09,5.4,5.4,5.4,5.4,300.0
2020-07-10,5.35,5.35,5.35,5.35,415.0
2020-07-13,5.32,5.32,5.32,5.32,125.0
2020-07-14,5.44,5.48,5.36,5.48,600.0
2020-07-15,5.41,5.54,5.4,5.5,23900.0
2020-07-16,5.55,5.55,5.5,5.5,100.0
2020-07-17,5.46,5.55,5.46,5.54,802.0
2020-07-20,5.55,5.6,5.55,5.6,11500.0
2020-07-21,5.6,5.75,5.6,5.75,51019.0
2020-07-22,5.65,5.75,5.64,5.75,3700.0
2020-07-23,5.74,6.0,5.74,6.0,5337.0
2020-07-24,5.99,5.99,5.8,5.82,1400.0
2020-07-27,5.52,6.0,5.5,5.9,513950.0
2020-07-28,5.93,5.93,5.9,5.9,20.0
2020-07-29,5.91,6.25,5.9,6.05,11666.0
2020-07-30,6.04,6.25,5.91,6.23,2752.0
2020-07-31,6.15,6.15,6.15,6.15,97900.0
2020-08-04,6.15,6.15,6.15,6.15,0.0
2020-08-05,6.15,6.19,6.08,6.08,5766.0
2020-08-06,6.1,6.29,6.1,6.29,38400.0
2020-08-07,6.38,6.38,6.38,6.38,101.0
2020-08-10,6.37,6.4,6.3,6.38,9950.0
2020-08-11,6.45,6.54,6.42,6.5,78304.0
2020-08-12,6.5,6.5,6.45,6.49,2700.0
2020-08-13,6.18,6.28,6.18,6.28,2500.0
2020-08-14,6.3,6.34,6.3,6.34,4332.0
2020-08-17,6.46,6.53,6.46,6.53,3400.0
2020-08-18,6.5,6.5,6.25,6.27,92915.0
2020-08-19,6.27,6.27,6.27,6.27,0.0
2020-08-20,6.4,6.4,6.27,6.27,1200.0
2020-08-21,6.32,6.32,6.09,6.16,14900.0
2020-08-24,6.16,6.16,6.16,6.16,0.0
2020-08-25,6.25,6.25,6.16,6.16,400.0
2020-08-26,6.15,6.2,6.15,6.2,400.0
2020-08-27,6.18,6.3,6.18,6.3,4100.0
2020-08-28,6.38,6.38,6.3,6.3,100.0
2020-08-31,6.46,6.46,6.3,6.3,700.0
2020-09-01,6.31,6.31,6.3,6.3,70.0
2020-09-02,6.26,6.33,6.25,6.25,5500.0
2020-09-03,6.27,6.27,6.25,6.25,4500.0
2020-09-04,6.25,6.27,6.05,6.27,19082.0
2020-09-08,6.31,6.31,6.3,6.3,800.0
2020-09-09,6.3,6.3,6.3,6.3,0.0
2020-09-10,6.35,6.67,6.35,6.4,16988.0
2020-09-11,6.44,6.44,6.43,6.44,2600.0
2020-09-14,6.44,6.44,6.44,6.44,0.0
2020-09-15,6.36,6.4,6.36,6.39,4566.0
2020-09-16,6.39,6.41,6.03,6.4,1380.0
2020-09-17,6.03,6.03,6.03,6.03,900.0
2020-09-18,6.18,6.19,6.18,6.19,200.0
2020-09-21,6.01,6.01,5.93,5.93,6608.0
2020-09-22,5.99,6.01,5.99,6.0,3900.0
2020-09-23,6.0,6.0,6.0,6.0,1290.0
2020-09-24,6.0,6.15,6.0,6.0,12620.0
2020-09-25,6.0,6.15,6.0,6.0,6300.0
2020-09-28,6.0,6.16,6.0,6.15,10939.0
2020-09-29,6.26,6.26,6.25,6.25,5500.0
2020-09-30,6.25,6.25,6.14,6.14,24400.0
2020-10-01,6.1,6.1,6.1,6.1,1400.0
2020-10-02,6.01,6.01,5.95,5.95,7200.0
2020-10-05,5.99,6.0,5.98,6.0,6700.0
2020-10-06,5.96,5.96,5.96,5.96,500.0
2020-10-07,6.06,6.18,6.06,6.18,5300.0
2020-10-08,6.17,6.2,6.17,6.2,1000.0
2020-10-09,6.2,6.2,6.2,6.2,0.0
2020-10-13,6.19,6.2,6.17,6.2,4100.0
2020-10-14,6.18,6.19,6.0,6.19,6400.0
2020-10-15,6.01,6.19,6.01,6.18,3370.0
2020-10-16,6.19,6.19,6.19,6.19,400.0
2020-10-19,6.18,6.25,6.18,6.2,52500.0
2020-10-20,6.25,6.39,6.25,6.3,49826.0
2020-10-21,6.2,6.21,6.2,6.2,17300.0
2020-10-22,6.16,6.35,6.15,6.35,26400.0
2020-10-23,6.35,6.35,6.29,6.29,200.0
2020-10-26,6.2,6.2,6.2,6.2,1600.0
2020-10-27,6.2,6.2,6.2,6.2,0.0
2020-10-28,6.2,6.2,6.09,6.09,9600.0
2020-10-29,6.24,6.25,6.2,6.2,7501.0
2020-10-30,6.2,6.2,6.2,6.2,51700.0
2020-11-02,6.2,6.2,6.2,6.2,0.0
2020-11-03,6.2,6.2,6.2,6.2,300.0
2020-11-04,6.06,6.25,6.06,6.25,13827.0
2020-11-05,6.25,6.71,6.25,6.6,138100.0
2020-11-06,6.74,6.74,6.53,6.6,700.0
2020-11-09,6.6,6.69,6.55,6.55,9040.0
2020-11-10,6.6,6.6,6.5,6.54,25721.0
2020-11-11,6.6,6.75,6.5,6.75,42600.0
2020-11-12,6.74,6.74,6.61,6.61,900.0
2020-11-13,6.63,6.72,6.63,6.7,4943.0
2020-11-16,6.7,6.7,6.55,6.56,1615.0
2020-11-17,6.7,6.7,6.7,6.7,20000.0
2020-11-18,6.68,6.8,6.67,6.8,11851.0
2020-11-19,6.7,6.7,6.7,6.7,200.0
2020-11-20,6.74,6.75,6.74,6.75,900.0
2020-11-23,6.59,7.01,6.59,7.01,45446.0
2020-11-24,7.09,7.24,7.06,7.2,27213.0
2020-11-25,7.23,7.35,7.21,7.3,100178.0
2020-11-26,7.3,7.5,7.24,7.25,24635.0
2020-11-27,7.1,7.29,7.1,7.27,2600.0
2020-11-30,7.11,7.39,7.11,7.39,4125.0
2020-12-01,7.38,7.39,7.21,7.21,7100.0
2020-12-02,7.21,7.21,7.21,7.21,0.0
2020-12-03,7.29,7.3,7.2,7.3,21600.0
2020-12-04,7.3,7.3,7.3,7.3,200.0
2020-12-07,7.3,7.47,7.3,7.3,40191.0
2020-12-08,7.3,7.5,7.3,7.49,9883.0
2020-12-09,7.44,7.45,7.3,7.44,355.0
2020-12-10,7.35,7.45,7.3,7.3,4100.0
2020-12-11,7.4,7.4,7.4,7.4,17000.0
2020-12-14,7.38,7.4,7.3,7.3,13605.0
2020-12-15,7.3,7.39,7.3,7.3,22500.0
2020-12-16,7.38,7.38,7.26,7.3,21500.0
2020-12-17,7.39,7.39,7.3,7.39,800.0
2020-12-18,7.35,7.35,7.3,7.3,3500.0
2020-12-21,7.2,7.27,7.2,7.27,3730.0
2020-12-22,7.2,7.36,7.2,7.36,9500.0
2020-12-23,7.2,7.21,7.2,7.2,6500.0
2020-12-24,7.3,7.3,7.3,7.3,24500.0
2020-12-29,7.37,7.37,7.37,7.37,374.0
2020-12-30,7.36,7.36,7.2,7.2,3200.0
2020-12-31,7.37,7.55,7.37,7.55,36297.0
2021-01-04,7.95,7.95,7.55,7.55,10.0
2021-01-05,7.5,7.5,7.5,7.5,7363.0
2021-01-06,7.37,7.5,7.37,7.5,4989.0
2021-01-07,7.52,7.88,7.52,7.88,15080.0
2021-01-08,7.88,7.88,7.88,7.88,0.0
2021-01-11,8.0,8.1,7.8,8.09,10399.0
2021-01-12,8.05,8.15,8.0,8.0,26484.0
2021-01-13,8.01,8.05,8.0,8.05,11255.0
2021-01-14,8.05,8.11,8.0,8.1,8200.0
2021-01-15,8.1,8.11,8.1,8.1,17100.0
2021-01-18,8.0,8.05,8.0,8.05,12990.0
2021-01-19,8.09,8.1,8.01,8.09,14900.0
2021-01-20,8.1,8.15,8.1,8.1,14386.0
2021-01-21,8.15,8.2,8.15,8.15,5223.0
2021-01-22,8.19,8.19,8.17,8.17,560.0
2021-01-25,8.05,8.2,8.05,8.05,28620.0
2021-01-26,8.16,8.71,8.16,8.63,110230.0
2021-01-27,8.64,8.64,8.25,8.5,8683.0
2021-01-28,8.49,8.51,8.4,8.5,21940.0
2021-01-29,8.43,8.65,8.41,8.5,26600.0
2021-02-01,8.65,8.65,8.15,8.2,8100.0
2021-02-02,8.47,8.47,8.46,8.47,896.0
2021-02-03,8.55,8.75,8.51,8.69,307800.0
2021-02-04,8.69,8.69,8.49,8.5,18526.0
2021-02-05,8.45,8.51,8.35,8.5,9100.0
2021-02-08,8.49,8.5,8.4,8.4,2500.0
2021-02-09,8.48,8.5,8.15,8.2,6723.0
2021-02-10,8.4,8.4,8.4,8.4,1200.0
2021-02-11,8.35,8.35,8.3,8.35,3150.0
2021-02-12,8.34,8.4,8.34,8.4,4900.0
2021-02-16,8.4,8.4,8.4,8.4,2124.0
2021-02-17,8.4,8.4,8.3,8.3,4200.0
2021-02-18,8.15,8.15,7.82,8.0,4256.0
2021-02-19,8.14,8.3,8.07,8.3,144868.0
2021-02-22,7.71,8.25,7.71,8.2,10550.0
2021-02-23,8.0,8.2,8.0,8.2,4420.0
2021-02-24,8.2,8.2,8.19,8.19,5100.0
2021-02-25,8.0,8.08,8.0,8.07,21400.0
2021-02-26,8.25,8.25,8.25,8.25,900.0
2021-03-01,8.03,8.25,8.0,8.05,170117.0
2021-03-02,8.0,8.2,8.0,8.2,13000.0
2021-03-03,8.02,8.02,8.02,8.02,600.0
2021-03-04,8.01,8.13,8.0,8.12,10700.0
2021-03-05,8.0,8.1,8.0,8.0,13053.0
2021-03-08,8.04,8.04,8.0,8.0,4868.0
2021-03-09,8.0,8.06,8.0,8.0,28.0
2021-03-10,8.15,8.15,8.0,8.02,875.0
2021-03-11,8.05,8.15,8.03,8.03,2690.0
2021-03-12,8.01,8.01,8.0,8.0,6900.0
2021-03-15,8.09,8.24,8.09,8.24,65250.0
2021-03-16,8.24,8.3,8.24,8.29,22450.0
2021-03-17,8.3,8.35,8.29,8.35,36700.0
2021-03-18,8.35,8.35,8.22,8.22,1800.0
2021-03-19,8.34,8.34,8.15,8.25,33302.0
2021-03-22,8.3,8.66,8.29,8.5,48950.0
2021-03-23,8.43,8.5,8.26,8.5,35916.0
2021-03-24,8.55,8.6,8.33,8.6,15165.0
2021-03-25,8.74,8.74,8.6,8.6,31.0
2021-03-26,8.47,8.47,8.08,8.25,3527.0
2021-03-29,8.02,8.5,8.02,8.24,18406.0
2021-03-30,8.38,8.38,8.25,8.25,625.0
2021-03-31,8.25,8.3,8.25,8.29,2103.0
2021-04-01,8.27,8.27,8.1,8.13,2920.0
2021-04-05,8.1,8.25,8.1,8.16,2090.0
2021-04-06,8.08,8.13,8.08,8.12,978.0
2021-04-07,8.1,8.21,8.1,8.12,882.0
2021-04-08,8.13,8.2,8.13,8.18,3740.0
2021-04-09,8.2,8.27,8.2,8.27,140800.0
2021-04-12,8.25,8.3,8.25,8.3,13000.0
2021-04-13,8.35,8.45,8.35,8.44,386058.0
2021-04-14,8.45,8.48,8.4,8.4,25094.0
2021-04-15,8.36,8.36,8.36,8.36,300.0
2021-04-16,8.45,8.5,8.45,8.45,18227.0
2021-04-19,8.45,8.49,8.45,8.45,7780.0
2021-04-20,8.45,8.6,8.45,8.55,18614.0
2021-04-21,8.55,8.6,8.5,8.6,4137.0
2021-04-22,8.59,8.6,8.55,8.6,12700.0
2021-04-23,8.44,8.6,8.43,8.6,10300.0
2021-04-26,8.59,8.6,8.5,8.6,1188.0
2021-04-27,8.6,8.7,8.6,8.7,5288.0
2021-04-28,8.65,8.68,8.4,8.5,9065.0
2021-04-29,8.6,8.68,8.6,8.68,34200.0
2021-04-30,8.63,8.7,8.6,8.7,5719.0
2021-05-03,8.69,8.7,8.65,8.7,7900.0
2021-05-04,8.69,8.73,8.69,8.73,22000.0
2021-05-05,8.7,8.85,8.7,8.85,215954.0
2021-05-06,8.85,8.9,8.84,8.85,7032.0
2021-05-07,9.0,9.0,8.8,8.8,10216.0
2021-05-10,8.8,8.8,8.7,8.79,1351.0
2021-05-11,8.79,8.79,8.7,8.7,1300.0
2021-05-12,8.55,8.6,8.55,8.55,4727.0
2021-05-13,8.53,8.6,8.41,8.6,6475.0
2021-05-14,8.55,8.55,8.55,8.55,200.0
2021-05-17,8.6,8.6,8.38,8.38,2670.0
2021-05-18,8.51,8.51,8.5,8.5,7600.0
2021-05-19,8.55,8.6,8.5,8.5,6188.0
2021-05-20,8.59,8.59,8.5,8.5,5346.0
2021-05-21,8.55,8.75,8.5,8.7,67250.0
2021-05-25,8.75,8.75,8.69,8.7,12100.0
2021-05-26,8.43,8.77,8.43,8.75,5254.0
2021-05-27,8.75,9.01,8.75,9.0,25600.0
2021-05-28,9.09,9.09,8.74,9.0,4200.0
2021-05-31,9.0,9.0,8.79,8.8,18367.0
2021-06-01,9.0,9.05,8.95,9.04,1504.0
2021-06-02,9.05,9.05,8.9,9.0,4100.0
2021-06-03,9.0,9.0,8.9,8.9,3800.0
2021-06-04,8.86,8.9,8.86,8.9,2820.0
2021-06-07,8.91,8.99,8.9,8.93,5600.0
2021-06-08,8.86,8.9,8.86,8.9,3600.0
2021-06-09,8.98,8.99,8.91,8.95,1875.0
2021-06-10,9.0,9.04,8.92,8.92,16100.0
2021-06-11,9.05,9.5,8.92,8.92,7819.0
2021-06-14,9.16,9.35,8.92,8.92,1695.0
2021-06-15,9.25,9.25,8.92,8.92,1619.0
2021-06-16,9.19,9.2,8.92,8.92,2890.0
2021-06-17,9.2,9.2,8.92,8.92,7610.0
2021-06-18,8.92,8.92,8.92,8.92,0.0
2021-06-21,9.2,9.25,9.2,9.22,5500.0
2021-06-22,9.25,9.25,9.19,9.2,2400.0
2021-06-23,9.2,9.2,9.2,9.2,15.0
2021-06-24,9.15,9.15,9.07,9.15,4800.0
2021-06-25,9.1,9.14,9.05,9.13,5200.0
2021-06-28,9.11,9.12,8.92,8.92,42324.0
2021-06-29,8.92,9.0,8.75,8.99,5385.0
2021-06-30,9.0,9.0,8.86,8.965,6256.0
2021-07-02,8.85,9.05,8.85,8.9,2769.0
2021-07-05,8.98,8.98,8.98,8.98,800.0
2021-07-06,8.99,9.02,8.95,8.95,25500.0
2021-07-07,8.98,8.98,8.95,8.95,550.0
2021-07-08,8.95,8.95,8.86,8.89,8691.0
2021-07-09,8.86,8.86,8.86,8.86,2670.0
2021-07-12,8.89,8.89,8.86,8.86,840.0
2021-07-13,8.89,8.89,8.86,8.86,410.0
2021-07-14,8.86,8.89,8.75,8.85,15915.0
2021-07-15,8.8,8.86,8.51,8.65,400450.0
2021-07-16,8.6,8.8,8.59,8.7,10523.0
2021-07-19,8.6,8.89,8.53,8.6,205.0
2021-07-20,8.65,8.7,8.65,8.65,6905.0
2021-07-21,8.57,8.81,8.57,8.7,4658.0
2021-07-22,8.67,8.7,8.57,8.57,14500.0
2021-07-23,8.56,8.69,8.55,8.69,27125.0
2021-07-26,8.61,8.71,8.58,8.58,7850.0
2021-07-27,8.58,8.58,8.55,8.55,3039.0
2021-07-28,8.51,8.51,8.39,8.49,8888.0
2021-07-29,8.41,8.41,8.41,8.41,700.0
2021-07-30,8.41,8.7,8.05,8.3,4950.0
2021-08-03,8.3,8.3,8.01,8.08,5950.0
2021-08-04,8.0,8.05,7.3,8.0,8035.0
2021-08-05,8.13,8.13,8.12,8.12,400.0
2021-08-06,8.12,8.12,8.12,8.12,100.0
2021-08-09,8.0,8.1,7.72,7.8,15100.0
2021-08-10,8.07,8.07,7.81,7.84,3679.0
2021-08-11,8.0,8.0,7.98,7.98,400.0
2021-08-12,8.19,8.19,8.0,8.06,3329.0
2021-08-13,8.19,8.19,8.0,8.05,4400.0
2021-08-16,8.18,8.18,8.0,8.0,10232.0
2021-08-17,8.01,8.01,8.01,8.01,1100.0
2021-08-18,7.99,7.99,7.85,7.91,1967.0
2021-08-19,7.99,8.0,7.91,7.91,1525.0
2021-08-20,7.92,8.0,7.91,7.96,10127.0
2021-08-23,7.91,7.91,7.91,7.91,1600.0
2021-08-24,7.9,7.9,7.75,7.75,8100.0
2021-08-25,7.85,7.9,7.8,7.83,3271.0
2021-08-26,7.76,7.76,7.76,7.76,660.0
2021-08-27,7.79,7.79,7.75,7.75,4801.0
2021-08-30,7.78,7.78,7.25,7.49,247281.0
2021-08-31,7.51,7.71,7.5,7.71,1700.0
2021-09-01,7.66,7.66,7.58,7.65,2300.0
2021-09-02,7.7,7.7,7.4,7.4,4531.0
2021-09-03,7.36,7.8,7.35,7.75,20760.0
2021-09-07,7.66,8.1,7.65,7.65,894.0
2021-09-08,7.7,7.71,7.69,7.7,5621.0
2021-09-09,7.69,7.8,7.49,7.6,443428.0
2021-09-10,7.98,7.98,7.51,7.66,8984.0
2021-09-13,7.53,7.64,7.53,7.63,2064.0
2021-09-14,7.57,7.63,7.57,7.63,2725.0
2021-09-15,7.6,7.97,7.6,7.97,9400.0
2021-09-16,8.2,8.36,7.9,8.1,17302.0
2021-09-17,8.1,8.32,8.05,8.29,3534.0
2021-09-20,8.22,8.22,8.05,8.1,13600.0
2021-09-21,8.14,8.14,7.8,7.84,13882.0
2021-09-22,7.87,7.87,7.62,7.74,7857.0
2021-09-23,8.18,8.18,7.7,7.86,3832.0
2021-09-24,7.77,7.82,7.77,7.82,1100.0
2021-09-27,7.89,7.89,7.55,7.55,7906.0
2021-09-28,7.3,7.3,7.13,7.23,29505.0
2021-09-29,7.11,7.27,7.11,7.25,14864.0
2021-09-30,7.27,7.27,7.21,7.21,14240.0
2021-10-01,7.22,7.22,7.21,7.21,2932.0
2021-10-04,7.25,7.25,7.2,7.24,7268.0
2021-10-05,7.27,7.3,7.21,7.25,14100.0
2021-10-06,7.24,7.24,7.11,7.2,5906.0
2021-10-07,7.2,7.2,7.12,7.2,5300.0
2021-10-08,7.14,7.19,7.14,7.15,2045.0
2021-10-12,7.15,7.15,7.12,7.14,18305.0
2021-10-13,7.15,7.25,7.15,7.2,10503.0
2021-10-14,7.12,7.15,7.0,7.15,301266.0
2021-10-15,7.18,7.18,7.01,7.05,13360.0
2021-10-18,7.14,7.14,6.96,7.1,9706.0
2021-10-19,7.03,7.05,6.99,6.99,11035.0
2021-10-20,7.15,7.45,7.0,7.35,53710.0
2021-10-21,7.34,7.48,7.28,7.48,67810.0
2021-10-22,7.44,7.44,7.36,7.36,2650.0
2021-10-25,7.3,7.31,7.2,7.3,11582.0
2021-10-26,7.3,7.3,7.1,7.12,27010.0
2021-10-27,7.02,7.22,7.0,7.07,32500.0
2021-10-28,7.43,7.43,6.99,7.035,15175.0
2021-10-29,7.05,7.05,6.92,6.95,17092.0
2021-11-01,7.44,7.44,6.75,6.83,17095.0
2021-11-02,6.76,7.0,6.76,6.95,9196.0
2021-11-03,7.0,7.0,6.76,6.76,2257.0
2021-11-04,6.74,7.0,6.74,6.84,160580.0
2021-11-05,7.0,7.0,6.91,7.0,5400.0
2021-11-08,7.0,7.0,6.75,6.8,38379.0
2021-11-09,6.75,6.8,6.68,6.68,18940.0
2021-11-10,6.99,6.99,6.75,6.99,13121.0
2021-11-11,6.99,7.0,6.96,7.0,11600.0
2021-11-12,6.96,7.0,6.91,6.95,5125.0
2021-11-15,6.99,6.99,6.88,6.9,77534.0
2021-11-16,6.91,6.95,6.9,6.95,214600.0
2021-11-17,6.95,6.95,6.76,6.83,1725.0
2021-11-18,6.84,6.85,6.84,6.85,5900.0
2021-11-19,6.74,6.8,6.74,6.79,35400.0
2021-11-22,6.9,6.9,6.8,6.88,46335.0
2021-11-23,6.75,6.81,6.74,6.74,4025.0
2021-11-24,6.84,6.85,6.72,6.75,5548.0
2021-11-25,6.75,6.75,6.37,6.55,13842.0
2021-11-26,6.53,6.54,6.39,6.41,4300.0
2021-11-29,6.84,6.84,6.4,6.5,15230.0
2021-11-30,6.53,6.72,6.01,6.25,118615.0
2021-12-01,6.06,6.4,6.0,6.01,57169.0
2021-12-02,6.03,6.26,6.0,6.18,18399.0
2021-12-03,6.3,6.3,6.15,6.2,2000.0
2021-12-06,6.39,6.39,6.15,6.21,4800.0
2021-12-07,6.07,6.16,6.05,6.08,20997.0
2021-12-08,6.11,6.27,6.11,6.18,870.0
2021-12-09,6.22,6.22,6.05,6.18,16318.0
2021-12-10,6.06,6.2,6.04,6.2,18280.0
2021-12-13,6.2,6.2,5.78,6.0,21791.0
2021-12-14,6.08,6.08,6.0,6.0,7003.0
2021-12-15,6.0,6.3,6.0,6.27,23184.0
2021-12-16,6.3,6.4,6.1,6.1,20057.0
2021-12-17,6.12,6.29,6.12,6.15,1388.0
2021-12-20,6.09,6.09,6.05,6.05,1702.0
2021-12-21,6.05,6.07,6.0,6.06,38100.0
2021-12-22,6.2,6.2,6.06,6.06,500.0
2021-12-23,6.24,6.32,6.21,6.25,2266.0
2021-12-24,6.26,6.27,6.25,6.25,560.0
2021-12-29,6.1,6.38,5.95,6.3,107865.0
2021-12-30,6.25,6.29,6.1,6.23,17061.0
2021-12-31,6.16,6.18,6.15,6.18,8772.0
2022-01-04,6.25,6.25,6.15,6.15,4136.0
2022-01-05,6.24,6.26,6.14,6.15,6865.0
2022-01-06,6.26,6.26,6.15,6.15,300.0
2022-01-07,6.2,6.2,6.01,6.07,22100.0
2022-01-10,5.95,6.05,5.83,5.99,11800.0
2022-01-11,6.08,6.08,6.0,6.0,1202.0
2022-01-12,6.02,6.2,6.01,6.12,38068.0
2022-01-13,6.2,6.4,6.2,6.21,12177.0
2022-01-14,6.2,6.4,6.2,6.4,4145.0
2022-01-17,6.4,6.7,6.01,6.53,48444.0
2022-01-18,6.6,6.98,6.6,6.81,23751.0
2022-01-19,6.9,6.9,6.5,6.5,13502.0
2022-01-20,6.69,6.7,6.4,6.57,25637.0
2022-01-21,6.79,6.79,6.3,6.3,9176.0
2022-01-24,6.48,6.48,5.89,6.0,34362.0
2022-01-25,6.09,6.1,5.85,6.07,13255.0
2022-01-26,5.87,6.2,5.87,6.12,18530.0
2022-01-27,6.0,6.1,5.99,6.0,20500.0
2022-01-28,6.08,6.08,5.84,6.01,26299.0
2022-01-31,6.01,6.1,6.01,6.08,18850.0
2022-02-01,6.01,6.1,6.01,6.09,3028.0
2022-02-02,6.07,6.15,6.07,6.14,16235.0
2022-02-03,6.24,6.24,6.0,6.1,329616.0
2022-02-04,6.15,6.27,6.15,6.27,10100.0
2022-02-07,6.26,6.4,6.26,6.27,478.0
2022-02-08,6.49,6.49,6.23,6.23,6424.0
2022-02-09,6.3,6.38,6.25,6.38,710.0
2022-02-10,6.48,6.48,6.23,6.23,6190.0
2022-02-11,6.38,6.38,6.35,6.35,1300.0
2022-02-14,6.41,6.41,6.21,6.41,4121.0
2022-02-15,6.48,6.48,6.29,6.34,5005.0
2022-02-16,6.36,6.43,6.26,6.3,9125.0
2022-02-17,6.19,6.265,6.19,6.265,310.0
2022-02-18,6.38,6.43,6.34,6.43,8178.0
2022-02-22,6.19,6.45,6.19,6.45,7500.0
2022-02-23,6.43,6.43,6.15,6.2,14200.0
2022-02-24,6.17,6.48,6.0,6.28,27400.0
2022-02-25,6.22,6.49,6.22,6.48,11892.0
2022-02-28,6.44,6.44,6.08,6.4,18398.0
2022-03-01,6.09,6.23,6.09,6.11,5465.0
2022-03-02,6.07,6.2,5.95,6.02,34627.0
2022-03-03,6.05,6.15,6.0,6.05,10804.0
2022-03-04,6.04,6.05,6.0,6.0,4505.0
2022-03-07,6.06,6.06,6.06,6.06,1400.0
2022-03-08,6.0,6.02,5.93,6.0,30800.0
2022-03-09,6.1,6.35,6.1,6.25,21000.0
2022-03-10,6.11,6.11,6.01,6.02,713.0
2022-03-11,6.05,6.39,6.05,6.39,11872.0
2022-03-14,6.4,6.4,6.02,6.35,3411.0
2022-03-15,6.24,6.34,6.2,6.34,2550.0
2022-03-16,6.35,6.35,6.03,6.145,1812.0
2022-03-17,6.11,6.11,6.0,6.06,7146.0
2022-03-18,6.11,6.11,5.95,5.95,11656.0
2022-03-21,6.1,6.1,5.33,5.35,16706.0
2022-03-22,5.69,5.75,5.46,5.75,20943.0
2022-03-23,5.66,5.75,5.52,5.52,6961.0
2022-03-24,5.65,5.72,5.33,5.4,10018.0
2022-03-25,5.35,5.38,4.76,5.16,51488.0
2022-03-28,5.09,5.09,4.85,4.94,16139.0
2022-03-29,4.94,5.46,4.93,5.15,17691.0
2022-03-30,5.25,5.26,5.1,5.25,20503.0
2022-03-31,5.29,5.74,5.29,5.74,12860.0
2022-04-01,5.98,5.98,5.69,5.9,12475.0
2022-04-04,5.32,5.89,5.32,5.72,13126.0
2022-04-05,5.77,5.77,5.63,5.72,5681.0
2022-04-06,5.73,5.73,5.13,5.44,161740.0
2022-04-07,5.45,5.69,5.45,5.66,8690.0
2022-04-08,5.63,5.63,5.48,5.56,2170.0
2022-04-11,5.51,5.52,5.51,5.52,650.0
2022-04-12,5.54,5.61,5.33,5.5,10547.0
2022-04-13,5.52,5.52,5.26,5.41,5374.0
2022-04-14,5.89,5.89,5.3,5.3,4269.0
2022-04-18,5.3,5.6,5.09,5.21,7430.0
2022-04-19,5.21,5.21,5.12,5.12,3019.0
2022-04-20,5.385,5.64,5.2,5.64,25200.0
2022-04-21,5.84,5.84,5.51,5.54,15346.0
2022-04-22,5.59,5.75,5.48,5.49,9601.0
2022-04-25,5.27,5.39,5.18,5.23,56124.0
2022-04-26,5.07,5.36,5.07,5.24,42337.0
2022-04-27,5.07,5.35,5.07,5.255,14467.0
2022-04-28,5.21,5.33,5.18,5.275,27200.0
2022-04-29,5.28,5.28,5.06,5.28,917.0
2022-05-02,5.18,5.18,5.115,5.12,2100.0
2022-05-03,5.16,5.24,5.16,5.195,10399.0
2022-05-04,5.09,5.26,5.09,5.26,27549.0
2022-05-05,5.245,5.35,5.21,5.34,49600.0
2022-05-06,5.14,5.49,5.14,5.49,21603.0
2022-05-09,5.12,5.38,4.52,4.59,73598.0
2022-05-10,4.77,5.0,4.73,5.0,19485.0
2022-05-11,4.74,4.855,4.42,4.42,97195.0
2022-05-12,4.06,4.43,4.06,4.3,488.0
2022-05-13,4.43,4.44,4.33,4.43,539.0
2022-05-16,4.36,4.44,4.2,4.23,20660.0
2022-05-17,4.22,4.35,4.19,4.2,12500.0
2022-05-18,4.15,4.26,4.15,4.25,5100.0
2022-05-19,4.26,4.26,4.25,4.25,4000.0
2022-05-20,4.26,4.31,4.25,4.25,18429.0
2022-05-24,4.25,4.27,4.25,4.26,2000.0
2022-05-25,4.21,4.25,4.0,4.21,22551.0
2022-05-26,4.16,4.25,4.15,4.18,13910.0
2022-05-27,4.29,4.3,4.2,4.26,15700.0
2022-05-30,4.38,4.38,4.26,4.26,6920.0
2022-05-31,4.18,4.47,4.18,4.29,8678.0
2022-06-01,4.25,4.37,4.25,4.3,1230.0
2022-06-02,4.35,4.35,4.25,4.27,3950.0
2022-06-03,4.35,4.36,4.32,4.32,5100.0
2022-06-06,4.49,4.49,4.26,4.26,6623.0
2022-06-07,4.29,4.29,4.11,4.2,13038.0
2022-06-08,4.2,4.44,4.15,4.17,16207.0
2022-06-09,4.17,4.17,4.02,4.02,2454.0
2022-06-10,4.02,4.02,3.9,4.0,32407.0
2022-06-13,3.9,4.09,3.6,3.6,27039.0
2022-06-14,3.7,3.7,3.46,3.46,10447.0
2022-06-15,3.6,3.6,3.12,3.12,35695.0
2022-06-16,3.09,3.49,3.01,3.14,253697.0
2022-06-17,3.15,3.15,3.0,3.07,22850.0
2022-06-20,3.05,3.11,2.74,3.04,14207.0
2022-06-21,3.03,3.185,2.9,3.13,33308.0
2022-06-22,3.15,3.15,3.03,3.08,20050.0
2022-06-23,3.1,3.2,3.09,3.15,36800.0
2022-06-24,3.12,3.12,3.1,3.12,300.0
2022-06-27,3.11,3.11,3.09,3.1,2400.0
2022-06-28,3.15,3.15,3.15,3.15,2100.0
2022-06-29,3.07,3.07,2.8,2.99,34948.0
2022-06-30,3.0,3.1,2.9,2.9,50001.0
2022-07-04,2.9,2.97,2.9,2.9,8938.0
2022-07-05,2.81,2.88,2.8,2.85,6206.0
2022-07-06,2.86,2.86,2.63,2.63,6900.0
2022-07-07,2.71,2.71,2.56,2.65,5500.0
2022-07-08,2.63,2.72,2.63,2.65,8678.0
2022-07-11,2.67,2.74,2.45,2.5,417651.0
2022-07-12,2.73,2.74,2.48,2.67,19610.0
2022-07-13,2.95,3.045,2.55,2.75,31265.0
2022-07-14,2.72,2.75,2.6,2.67,23715.0
2022-07-15,2.67,2.73,2.61,2.61,3625.0
2022-07-18,2.65,2.66,2.52,2.6,18794.0
2022-07-19,2.75,2.76,2.53,2.63,26235.0
2022-07-20,2.65,2.91,2.53,2.55,10281.0
2022-07-21,2.55,2.59,2.51,2.57,9365.0
2022-07-22,2.6,2.6,2.51,2.51,3300.0
2022-07-25,2.53,2.53,2.26,2.3,109665.0
2022-07-26,2.44,2.44,2.01,2.01,109355.0
2022-07-27,2.2,2.48,2.2,2.3,21001.0
2022-07-28,2.49,2.49,2.12,2.21,7751.0
2022-07-29,2.11,2.41,2.11,2.23,28453.0
2022-08-02,2.12,2.5,2.11,2.32,25213.0
2022-08-03,2.49,2.63,2.36,2.4,13388.0
2022-08-04,2.4,2.59,2.4,2.52,13500.0
2022-08-05,2.74,2.74,2.33,2.4,3410.0
2022-08-08,2.27,2.66,2.27,2.64,6046.0
2022-08-09,2.62,2.64,2.5,2.64,958.0
2022-08-10,2.39,2.4,2.2,2.39,250283.0
2022-08-11,2.26,2.35,2.25,2.25,20828.0
2022-08-12,2.24,2.24,2.2,2.2,37321.0
2022-08-15,2.2,2.24,2.2,2.2,18214.0
2022-08-16,2.2,2.2,2.07,2.12,48150.0
2022-08-17,2.03,2.22,2.02,2.1,27019.0
2022-08-18,2.04,2.22,2.04,2.15,13589.0
2022-08-19,2.13,2.13,2.08,2.1,4935.0
2022-08-22,2.2,2.2,1.98,2.0,128854.0
2022-08-23,2.06,2.07,1.99,2.0,250615.0
2022-08-24,2.09,2.12,2.06,2.1,5853.0
2022-08-25,2.14,2.19,2.14,2.17,1825.0
2022-08-26,2.18,2.18,2.14,2.14,2253.0
2022-08-29,2.16,2.16,2.14,2.14,200.0
2022-08-30,2.17,2.17,2.15,2.15,2045.0
2022-08-31,2.1,2.1,2.02,2.02,12670.0
2022-09-01,2.08,2.09,2.0,2.0,14462.0
2022-09-02,2.03,2.05,1.75,1.87,808314.0
2022-09-06,2.04,2.04,1.82,1.82,44925.0
2022-09-07,1.94,1.94,1.75,1.8,44159.0
2022-09-08,1.93,1.93,1.81,1.82,12250.0
2022-09-09,1.85,2.0,1.85,1.99,4740.0
2022-09-12,1.93,1.94,1.9,1.9,109321.0
2022-09-13,2.05,2.05,1.83,1.85,34962.0
2022-09-14,1.97,1.97,1.86,1.86,5100.0
2022-09-15,1.88,1.88,1.79,1.82,43915.0
2022-09-16,1.83,1.83,1.79,1.8,62145.0
2022-09-19,1.89,1.89,1.77,1.77,9492.0
2022-09-20,1.76,1.8,1.7,1.75,32953.0
2022-09-21,1.75,1.76,1.73,1.75,19620.0
2022-09-22,1.75,1.85,1.62,1.7,245857.0
2022-09-23,1.7,1.7,1.61,1.68,17801.0
2022-09-26,1.79,1.79,1.61,1.67,337941.0
2022-09-27,1.68,1.82,1.64,1.64,47320.0
2022-09-28,1.65,1.66,1.62,1.62,5350.0
2022-09-29,1.74,1.74,1.55,1.72,364862.0
2022-09-30,1.73,1.73,1.58,1.71,14879.0
2022-10-03,1.72,1.9,1.67,1.77,20483.0
2022-10-04,1.88,1.88,1.71,1.74,28612.0
2022-10-05,1.88,1.88,1.7,1.7,11003.0
2022-10-06,1.7,1.86,1.7,1.76,24915.0
2022-10-07,1.76,1.88,1.68,1.74,12205.0
2022-10-11,1.85,1.88,1.75,1.78,87576.0
2022-10-12,1.84,1.87,1.82,1.86,25675.0
2022-10-13,1.85,1.86,1.81,1.83,24212.0
2022-10-14,1.87,1.88,1.81,1.83,14805.0
2022-10-17,1.84,1.85,1.81,1.83,31427.0
2022-10-18,1.88,1.88,1.81,1.82,9904.0
2022-10-19,1.81,1.85,1.78,1.8,18689.0
2022-10-20,1.83,1.83,1.53,1.71,97330.0
2022-10-21,1.85,1.85,1.68,1.71,14490.0
2022-10-24,1.8,1.8,1.65,1.65,15754.0
2022-10-25,1.69,1.77,1.65,1.7,27727.0
2022-10-26,1.8,1.8,1.65,1.66,45691.0
2022-10-27,1.77,1.77,1.66,1.7,21982.0
2022-10-28,1.79,1.79,1.63,1.63,35013.0
2022-10-31,1.79,1.79,1.56,1.6,47613.0
2022-11-01,1.65,1.71,1.62,1.64,22698.0
2022-11-02,1.79,1.8,1.72,1.78,45822.0
2022-11-03,1.88,1.88,1.78,1.84,47248.0
2022-11-04,1.86,1.88,1.81,1.88,25553.0
2022-11-07,1.88,1.88,1.76,1.76,20025.0
2022-11-08,1.84,1.84,1.75,1.8,9688.0
2022-11-09,1.8,1.82,1.76,1.8,8529.0
2022-11-10,1.84,1.84,1.75,1.82,13654.0
2022-11-11,1.82,1.85,1.79,1.83,15810.0
2022-11-14,1.84,1.86,1.78,1.78,40967.0
2022-11-15,1.75,1.85,1.75,1.75,9251.0
2022-11-16,1.75,1.75,1.68,1.69,5565.0
2022-11-17,1.73,1.73,1.65,1.72,18130.0
2022-11-18,1.72,1.72,1.6,1.62,36623.0
2022-11-21,1.72,1.72,1.63,1.65,22133.0
2022-11-22,1.6,1.67,1.55,1.59,35502.0
2022-11-23,1.56,1.62,1.55,1.6,27668.0
2022-11-24,1.55,1.78,1.55,1.78,51815.0
2022-11-25,1.76,1.8,1.6,1.78,8906.0
2022-11-28,1.84,1.84,1.69,1.7,33584.0
2022-11-29,1.73,1.75,1.62,1.62,12006.0
2022-11-30,1.67,1.68,1.59,1.61,38691.0
2022-12-01,1.75,1.75,1.55,1.56,36641.0
2022-12-02,1.63,1.7,1.55,1.66,45312.0
2022-12-05,1.67,1.88,1.67,1.82,76552.0
2022-12-06,1.83,1.98,1.77,1.77,67962.0
2022-12-07,1.78,1.88,1.71,1.74,34383.0
2022-12-08,1.85,1.85,1.71,1.72,13105.0
2022-12-09,1.75,1.82,1.75,1.77,13245.0
2022-12-12,1.8,1.98,1.8,1.86,27029.0
2022-12-13,1.88,1.88,1.83,1.86,11912.0
2022-12-14,1.88,1.9,1.77,1.84,41142.0
2022-12-15,1.84,1.84,1.75,1.84,23638.0
2022-12-16,1.8,1.81,1.75,1.81,15627.0
2022-12-19,1.89,1.89,1.75,1.81,37165.0
2022-12-20,1.8,1.87,1.8,1.85,73266.0
2022-12-21,1.88,1.88,1.75,1.86,44551.0
2022-12-22,1.75,1.8,1.7,1.76,42706.0
2022-12-23,1.76,1.83,1.66,1.78,25706.0
2022-12-28,1.73,1.86,1.64,1.64,39896.0
2022-12-29,1.62,1.79,1.62,1.79,6080.0
2022-12-30,1.8,1.85,1.76,1.81,9024.0
2023-01-03,1.72,1.86,1.72,1.83,12815.0
2023-01-04,1.81,1.85,1.8,1.82,10454.0
2023-01-05,1.8,1.85,1.8,1.8,1254.0
2023-01-06,1.8,1.85,1.8,1.82,24452.0
2023-01-09,1.8,1.85,1.8,1.8,19073.0
2023-01-10,1.8,1.83,1.78,1.79,6369.0
2023-01-11,1.76,1.84,1.76,1.8,13451.0
2023-01-12,1.85,1.88,1.85,1.86,13223.0
2023-01-13,1.88,1.9,1.86,1.86,9114.0
2023-01-16,1.88,1.88,1.85,1.88,5083.0
2023-01-17,1.87,1.98,1.87,1.94,64315.0
2023-01-18,1.94,2.05,1.92,2.04,34778.0
2023-01-19,2.07,2.07,1.93,1.93,36779.0
2023-01-20,1.96,1.97,1.85,1.95,19245.0
2023-01-23,1.91,2.06,1.9,1.9,88416.0
2023-01-24,1.91,2.08,1.89,2.07,120650.0
2023-01-25,2.04,2.5,2.04,2.48,262994.0
2023-01-26,2.4,2.5,2.35,2.4,24781.0
2023-01-27,2.5,2.58,2.4,2.53,270638.0
2023-01-30,2.54,2.55,2.36,2.41,158286.0
2023-01-31,2.42,2.45,2.33,2.34,259183.0
2023-02-01,2.36,2.55,2.36,2.53,127855.0
2023-02-02,2.55,2.74,2.53,2.73,84169.0
2023-02-03,2.7,2.7,2.4,2.55,162551.0
2023-02-06,2.75,2.75,2.52,2.59,24706.0
2023-02-07,2.68,2.86,2.56,2.8,26387.0
2023-02-08,2.8,2.85,2.6,2.78,31583.0
2023-02-09,2.61,2.8,2.61,2.75,908.0
2023-02-10,2.65,2.73,2.47,2.48,41581.0
2023-02-13,2.45,2.5,2.25,2.4,27132.0
2023-02-14,2.41,2.48,2.4,2.41,18951.0
2023-02-15,2.42,2.665,2.39,2.58,24394.0
2023-02-16,2.58,2.77,2.58,2.7,30950.0
2023-02-17,2.7,2.7,2.62,2.7,20550.0
2023-02-21,2.68,2.7,2.67,2.67,21066.0
2023-02-22,2.65,2.69,2.58,2.67,11231.0
2023-02-23,2.69,2.69,2.5,2.68,19710.0
2023-02-24,2.52,2.58,2.42,2.47,18200.0
2023-02-27,2.42,2.64,2.31,2.58,20648.0
2023-02-28,2.5,2.56,2.44,2.46,18409.0
2023-03-01,2.61,2.61,2.44,2.46,10016.0
2023-03-02,2.4,2.61,2.3,2.35,22058.0
2023-03-03,2.4,2.49,2.31,2.42,8625.0
2023-03-06,2.41,2.57,2.41,2.46,1285.0
2023-03-07,2.5,2.5,2.4,2.4,12621.0
2023-03-08,2.49,2.49,2.4,2.4,8954.0
2023-03-09,2.47,2.47,2.28,2.28,18894.0
2023-03-10,2.25,2.3,2.2,2.2,20145.0
2023-03-13,2.2,2.245,2.12,2.15,86439.0
2023-03-14,2.15,2.26,2.13,2.2,33900.0
2023-03-15,2.23,2.3,2.22,2.22,26500.0
2023-03-16,2.23,2.49,2.23,2.36,35650.0
2023-03-17,2.47,2.47,2.3,2.41,3310.0
2023-03-20,2.22,2.37,2.2,2.31,9900.0
2023-03-21,2.3,2.33,2.23,2.32,6593.0
2023-03-22,2.22,2.32,2.22,2.27,26100.0
2023-03-23,2.22,2.35,2.22,2.31,45576.0
2023-03-24,2.33,2.34,2.24,2.25,7200.0
2023-03-27,2.26,2.33,2.26,2.27,5306.0
2023-03-28,2.26,2.33,2.25,2.3,96245.0
2023-03-29,2.27,2.3,2.27,2.29,800.0
2023-03-30,2.25,2.27,2.25,2.25,18598.0
2023-03-31,2.27,2.32,2.27,2.31,2841.0
2023-04-03,2.3,2.35,2.3,2.31,8044.0
2023-04-04,2.3,2.33,2.3,2.32,15110.0
2023-04-05,2.32,2.33,2.32,2.33,9000.0
2023-04-06,2.33,2.33,2.33,2.33,400.0
2023-04-10,2.35,2.41,2.35,2.4,129035.0
2023-04-11,2.4,2.41,2.38,2.4,2700.0
2023-04-12,2.38,2.59,2.38,2.59,49498.0
2023-04-13,2.62,2.77,2.62,2.75,49928.0
2023-04-14,2.79,2.79,2.75,2.75,6779.0
2023-04-17,2.8,2.8,2.7,2.72,9928.0
2023-04-18,2.7,2.76,2.7,2.72,18400.0
2023-04-19,2.71,2.8,2.71,2.8,26723.0
2023-04-20,2.76,2.97,2.76,2.87,25646.0
2023-04-21,2.96,2.96,2.81,2.82,6125.0
2023-04-24,2.75,2.79,2.75,2.76,9222.0
2023-04-25,2.79,2.79,2.75,2.77,186500.0
2023-04-26,2.75,2.78,2.75,2.78,8800.0
2023-04-27,2.76,2.76,2.75,2.75,30029.0
2023-04-28,2.75,2.77,2.75,2.75,11302.0
2023-05-01,2.75,2.78,2.75,2.78,5322.0
2023-05-02,2.79,2.8,2.76,2.76,11300.0
2023-05-03,2.75,2.78,2.75,2.76,18165.0
2023-05-04,2.75,2.83,2.75,2.83,23382.0
2023-05-05,2.81,2.88,2.8,2.8,10372.0
2023-05-08,2.89,2.9,2.8,2.9,2395.0
2023-05-09,2.81,2.87,2.8,2.84,4744.0
2023-05-10,2.78,2.87,2.75,2.87,16304.0
2023-05-11,2.76,2.85,2.76,2.77,11531.0
2023-05-12,2.75,2.76,2.75,2.76,2061.0
2023-05-15,2.75,2.85,2.71,2.71,37567.0
2023-05-16,2.7,2.77,2.7,2.77,15568.0
2023-05-17,2.75,2.76,2.75,2.75,16729.0
2023-05-18,2.75,2.84,2.75,2.81,15400.0
2023-05-19,2.8,2.83,2.78,2.8,7850.0
2023-05-23,2.83,2.84,2.77,2.77,28195.0
2023-05-24,2.76,2.78,2.72,2.72,191889.0
2023-05-25,2.75,2.75,2.7,2.7,25150.0
2023-05-26,2.42,2.8,2.42,2.79,18369.0
2023-05-29,2.61,2.79,2.61,2.79,4900.0
2023-05-30,2.61,2.66,2.61,2.62,410.0
2023-05-31,2.78,2.78,2.66,2.71,1050.0
2023-06-01,2.6,2.71,2.59,2.67,11670.0
2023-06-02,2.6,2.75,2.6,2.75,7758.0
2023-06-05,2.61,2.79,2.61,2.72,2825.0
2023-06-06,2.71,2.72,2.61,2.65,11442.0
2023-06-07,2.55,2.75,2.55,2.7,5700.0
2023-06-08,2.65,2.67,2.61,2.62,16277.0
2023-06-09,2.63,2.69,2.62,2.62,6032.0
2023-06-12,2.64,2.65,2.61,2.64,4005.0
2023-06-13,2.65,2.7,2.57,2.61,16391.0
2023-06-14,2.75,2.85,2.59,2.8,33037.0
2023-06-15,2.84,2.89,2.83,2.89,25792.0
2023-06-16,2.86,2.89,2.86,2.88,14131.0
2023-06-19,2.81,2.94,2.81,2.925,50716.0
2023-06-20,2.95,2.99,2.93,2.975,33260.0
2023-06-21,3.0,3.0,2.98,3.0,35892.0
2023-06-22,3.03,3.08,2.99,3.0,48058.0
2023-06-23,3.04,3.04,2.93,2.95,10181.0
2023-06-26,3.01,3.01,2.93,2.97,4267.0
2023-06-27,2.95,2.95,2.85,2.92,16221.0
2023-06-28,2.9,2.95,2.9,2.95,6700.0
2023-06-29,2.92,3.1,2.9,3.1,42603.0
2023-06-30,3.01,3.36,3.01,3.15,34734.0
2023-07-04,3.22,3.25,3.15,3.2,14657.0
2023-07-05,3.2,3.2,3.11,3.175,15354.0
2023-07-06,3.18,3.22,3.18,3.21,12704.0
2023-07-07,3.24,3.3,3.21,3.3,8200.0
2023-07-10,3.46,3.55,3.25,3.55,36024.0
2023-07-11,3.5,3.57,3.41,3.41,25278.0
2023-07-12,3.48,3.5,3.4,3.5,26593.0
2023-07-13,3.45,3.5,3.41,3.45,18887.0
2023-07-14,3.44,3.48,3.43,3.43,11260.0
2023-07-17,3.49,3.49,3.44,3.48,12917.0
2023-07-18,3.47,3.55,3.47,3.55,46318.0
2023-07-19,3.41,3.68,3.41,3.66,33401.0
2023-07-20,3.75,3.75,3.58,3.59,39466.0
2023-07-21,3.6,3.62,3.46,3.46,18935.0
2023-07-24,3.71,3.72,3.56,3.58,43009.0
2023-07-25,3.52,3.71,3.52,3.62,202530.0
2023-07-26,3.69,3.77,3.65,3.77,53396.0
2023-07-27,3.8,3.95,3.75,3.8,40242.0
2023-07-28,3.87,3.87,3.75,3.83,31196.0
2023-07-31,3.86,3.92,3.8,3.9,17991.0
2023-08-01,3.9,3.9,3.83,3.89,6201.0
2023-08-02,3.88,3.88,3.84,3.84,10500.0
2023-08-03,3.84,3.9,3.71,3.74,9376.0
2023-08-04,3.61,3.85,3.6,3.82,19390.0
2023-08-08,3.67,3.9,3.64,3.9,34300.0
2023-08-09,3.84,3.95,3.84,3.95,27861.0
2023-08-10,3.94,3.95,3.91,3.95,23679.0
2023-08-11,3.91,3.91,3.76,3.8,1100.0
2023-08-14,3.66,3.99,3.66,3.73,1485.0
2023-08-15,3.7,3.8,3.7,3.72,4008.0
2023-08-16,3.72,3.8,3.7,3.78,12799.0
2023-08-17,3.62,3.79,3.45,3.53,26509.0
2023-08-18,3.76,3.76,3.48,3.65,2618.0
2023-08-21,3.57,3.65,3.48,3.51,2110.0
2023-08-22,3.63,3.63,3.31,3.31,5116.0
2023-08-23,3.3,3.46,3.3,3.35,9362.0
2023-08-24,3.4,3.43,3.31,3.4,18400.0
2023-08-25,3.47,3.47,3.33,3.45,5094.0
2023-08-28,3.45,3.5,3.31,3.31,24510.0
2023-08-29,3.36,3.48,3.36,3.46,2900.0
2023-08-30,3.4,3.52,3.4,3.5,6800.0
2023-08-31,3.5,3.55,3.5,3.5,9074.0
2023-09-01,3.74,3.75,3.45,3.73,10190.0
2023-09-05,3.6,3.73,3.6,3.6,3851.0
2023-09-06,3.6,3.61,3.52,3.52,19816.0
2023-09-07,3.51,3.56,3.41,3.41,9180.0
2023-09-08,3.45,3.49,3.41,3.44,4300.0
2023-09-11,3.33,3.44,3.31,3.36,15770.0
2023-09-12,3.35,3.4,3.35,3.37,5068.0
2023-09-13,3.3,3.4,3.3,3.4,56255.0
2023-09-14,3.5,3.66,3.33,3.39,11455.0
2023-09-15,3.5,3.5,3.1,3.1,32558.0
2023-09-18,3.15,3.15,2.77,3.1,33907.0
2023-09-19,2.97,3.24,2.97,3.24,8634.0
2023-09-20,3.42,3.42,3.23,3.35,59500.0
2023-09-21,3.39,3.49,3.39,3.47,6895.0
2023-09-22,3.45,3.46,3.45,3.46,13397.0
2023-09-25,3.42,3.5,3.37,3.39,2505.0
2023-09-26,3.36,3.45,3.35,3.35,18100.0
2023-09-27,3.35,3.35,3.33,3.35,14800.0
2023-09-28,3.48,3.48,3.29,3.3,4500.0
2023-09-29,3.49,3.49,3.17,3.17,6189.0
2023-10-02,3.23,3.23,3.05,3.12,5201.0
2023-10-03,3.16,3.3,3.15,3.26,3500.0
2023-10-04,3.37,3.43,3.37,3.43,2300.0
2023-10-05,3.59,3.59,3.34,3.34,1727.0
2023-10-06,3.38,3.4,3.38,3.4,1900.0
2023-10-10,3.4,3.47,3.39,3.4,15553.0
2023-10-11,3.42,3.44,3.42,3.44,400.0
2023-10-12,3.58,3.59,3.38,3.55,6540.0
2023-10-13,3.58,3.58,3.45,3.54,2790.0
2023-10-16,3.53,3.53,3.4,3.49,4778.0
2023-10-17,3.4,3.65,3.4,3.65,38006.0
2023-10-18,3.65,3.9,3.65,3.87,29064.0
2023-10-19,3.94,3.95,3.75,3.84,8523.0
2023-10-20,3.67,3.95,3.65,3.67,8561.0
2023-10-23,3.67,3.67,3.45,3.45,11887.0
2023-10-24,3.41,3.47,3.33,3.34,3400.0
2023-10-25,3.4,3.4,3.27,3.33,5900.0
2023-10-26,3.37,3.37,3.25,3.25,4903.0
2023-10-27,3.26,3.44,3.25,3.41,8940.0
2023-10-30,3.42,3.42,3.27,3.27,3360.0
2023-10-31,3.27,3.3,3.26,3.26,1656.0
2023-11-01,3.24,3.41,3.24,3.32,656.0
2023-11-02,3.35,3.5,3.31,3.5,1779.0
2023-11-03,3.69,3.69,3.47,3.5,102605.0
2023-11-06,3.35,3.44,3.25,3.3,20099.0
2023-11-07,3.39,3.46,3.39,3.45,5088.0
2023-11-08,3.25,3.4,3.25,3.38,26945.0
2023-11-09,3.27,3.27,3.25,3.25,1635.0
2023-11-10,3.29,3.37,3.29,3.35,6000.0
2023-11-13,3.44,3.5,3.36,3.36,37585.0
2023-11-14,3.32,3.35,3.24,3.33,63301.0
2023-11-15,3.35,3.37,3.35,3.36,1400.0
2023-11-16,3.4,3.42,3.37,3.38,31807.0
2023-11-17,3.38,3.41,3.37,3.37,2912.0
2023-11-20,3.22,3.47,3.21,3.45,28740.0
2023-11-21,3.5,3.5,3.45,3.49,4705.0
2023-11-22,3.5,3.5,3.4,3.45,2075.0
2023-11-23,3.5,3.5,3.43,3.43,32003.0
2023-11-24,3.43,3.43,3.36,3.4,7400.0
2023-11-27,3.45,3.5,3.43,3.47,6900.0
2023-11-28,3.55,3.7,3.55,3.58,14639.0
2023-11-29,3.79,3.79,3.65,3.65,13603.0
2023-11-30,3.58,3.75,3.58,3.74,3684.0
2023-12-01,3.78,3.88,3.78,3.88,19555.0
2023-12-04,3.8,3.87,3.79,3.87,7919.0
2023-12-05,3.8,3.89,3.78,3.84,9801.0
2023-12-06,3.72,3.89,3.72,3.77,10539.0
2023-12-07,3.83,4.1,3.7,3.86,65967.0
2023-12-08,3.86,3.86,3.76,3.76,509395.0
2023-12-11,3.81,3.81,3.51,3.61,25360.0
2023-12-12,3.84,3.84,3.55,3.57,43474.0
2023-12-13,3.58,3.61,3.55,3.58,32072.0
2023-12-14,3.58,3.68,3.56,3.6,40768.0
2023-12-15,3.57,3.77,3.57,3.65,29058.0
2023-12-18,3.67,3.67,3.53,3.55,33309.0
2023-12-19,3.51,3.7,3.51,3.66,35092.0
2023-12-20,3.55,3.75,3.55,3.6,19116.0
2023-12-21,3.58,3.7,3.54,3.55,11271.0
2023-12-22,3.55,3.6,3.5,3.52,13203.0
2023-12-27,3.51,3.61,3.48,3.61,24425.0
2023-12-28,3.6,3.62,3.5,3.5,29615.0
2023-12-29,3.58,3.66,3.46,3.55,38327.0
2024-01-02,3.58,3.68,3.4,3.68,12738.0
2024-01-03,3.7,3.85,3.68,3.85,7660.0
2024-01-04,3.8,4.11,3.8,4.1,245831.0
2024-01-05,4.15,4.3,4.1,4.21,38027.0
2024-01-08,4.25,4.25,4.12,4.16,126943.0
2024-01-09,4.2,4.2,4.07,4.09,26067.0
2024-01-10,4.14,4.14,4.07,4.1,14398.0
2024-01-11,4.14,4.15,4.07,4.08,36930.0
2024-01-12,4.02,4.05,3.94,4.02,32650.0
2024-01-15,4.0,4.1,3.97,4.01,11949.0
2024-01-16,3.99,4.17,3.97,4.17,30167.0
2024-01-17,4.03,4.09,3.93,4.09,8300.0
2024-01-18,4.0,4.13,3.72,3.88,46328.0
2024-01-19,3.91,4.1,3.91,4.08,34406.0
2024-01-22,4.11,4.2,4.08,4.13,40229.0
2024-01-23,4.03,4.12,4.02,4.05,18758.0
2024-01-24,4.05,4.05,3.92,3.93,34844.0
2024-01-25,4.08,4.09,3.95,4.04,132680.0
2024-01-26,4.05,4.05,3.97,3.97,6000.0
2024-01-29,3.97,4.01,3.97,4.01,14904.0
2024-01-30,4.1,4.14,4.09,4.12,19413.0
2024-01-31,4.13,4.14,4.02,4.1,6597.0
2024-02-01,4.11,4.14,4.1,4.12,9100.0
2024-02-02,4.12,4.12,4.0,4.0,5522.0
2024-02-05,4.01,4.13,3.92,3.92,3123.0
2024-02-06,3.96,4.06,3.9,4.06,9329.0
2024-02-07,4.06,4.07,4.01,4.05,6300.0
2024-02-08,4.1,4.38,4.05,4.21,88909.0
2024-02-09,4.18,4.27,4.12,4.16,10081.0
2024-02-12,4.12,4.21,4.11,4.2,7393.0
2024-02-13,4.2,4.41,4.2,4.36,41090.0
2024-02-14,4.31,4.4,4.31,4.37,29834.0
2024-02-15,4.39,4.4,4.25,4.32,6695.0
2024-02-16,4.38,4.4,4.23,4.3,8432.0
2024-02-20,4.3,4.44,4.21,4.4,20291.0
2024-02-21,4.4,4.51,4.4,4.43,11083.0
2024-02-22,4.49,4.5,4.45,4.5,18128.0
2024-02-23,4.45,4.52,4.28,4.35,12211.0
2024-02-26,4.49,4.5,4.21,4.35,19985.0
2024-02-27,4.34,4.39,4.28,4.39,4304.0
2024-02-28,4.38,4.39,4.25,4.37,16236.0
2024-02-29,4.38,4.52,4.38,4.52,49400.0
2024-03-01,4.5,4.55,4.48,4.5,22407.0
2024-03-04,4.5,4.5,4.37,4.43,15309.0
2024-03-05,4.12,4.31,4.11,4.3,16720.0
2024-03-06,4.29,4.37,4.29,4.32,5200.0
2024-03-07,4.3,4.33,4.3,4.33,13987.0
2024-03-08,4.38,4.38,4.31,4.31,600.0
2024-03-11,4.3,4.35,4.3,4.3,11224.0
2024-03-12,4.35,4.35,4.3,4.34,14302.0
2024-03-13,4.34,4.6,4.34,4.54,36275.0
2024-03-14,4.57,4.57,4.32,4.4,13413.0
2024-03-15,4.42,4.42,4.25,4.25,8850.0
2024-03-18,4.38,4.43,4.38,4.42,14536.0
2024-03-19,4.37,4.37,4.27,4.31,16100.0
2024-03-20,4.26,4.32,4.26,4.3,8228.0
2024-03-21,4.26,4.26,4.2,4.24,14090.0
2024-03-22,4.57,4.57,4.14,4.2,14343.0
2024-03-25,4.2,4.22,4.18,4.22,16000.0
2024-03-26,4.21,4.22,4.21,4.21,182.0
2024-03-27,4.13,4.17,4.09,4.1,21568.0
2024-03-28,4.06,4.15,4.06,4.1,10850.0
2024-04-01,4.19,4.24,4.1,4.22,6000.0
2024-04-02,4.27,4.28,4.05,4.1,5131.0
2024-04-03,4.23,4.24,4.17,4.19,2810.0
2024-04-04,4.23,4.31,4.2,4.24,35430.0
2024-04-05,4.32,4.32,4.17,4.27,7331.0
2024-04-08,4.29,4.29,4.23,4.23,1334.0
2024-04-09,4.18,4.27,4.18,4.25,8249.0
2024-04-10,4.29,4.29,4.1,4.12,30711.0
2024-04-11,4.29,4.29,4.1,4.22,14764.0
2024-04-12,4.26,4.26,4.15,4.15,1302.0
2024-04-15,4.24,4.32,4.17,4.32,51424.0
2024-04-16,4.34,4.5,4.25,4.39,28876.0
2024-04-17,4.22,4.52,4.21,4.515,26213.0
2024-04-18,4.5,4.5,4.47,4.49,1605.0
2024-04-19,4.36,4.43,4.35,4.35,5012.0
2024-04-22,4.23,4.37,4.23,4.28,28855.0
2024-04-23,4.48,4.48,4.3,4.3,4460.0
2024-04-24,4.33,4.34,4.28,4.29,7258.0
2024-04-25,4.39,4.39,4.23,4.24,21332.0
2024-04-26,4.24,4.24,4.1,4.15,5180.0
2024-04-29,4.24,4.29,4.19,4.29,9316.0
2024-04-30,4.31,4.34,4.29,4.33,2400.0
2024-05-01,4.26,4.42,4.24,4.25,5120.0
2024-05-02,4.2,4.2,4.1,4.1,12000.0
2024-05-03,4.12,4.12,3.95,4.07,29340.0
2024-05-06,4.03,4.19,4.01,4.19,5523.0
2024-05-07,4.04,4.15,4.03,4.15,1094.0
2024-05-08,4.12,4.14,4.08,4.14,351.0
2024-05-09,4.14,4.2,4.13,4.13,7300.0
2024-05-10,4.17,4.19,4.0,4.04,9175.0
2024-05-13,4.05,4.11,4.05,4.05,1458.0
2024-05-14,3.97,4.02,3.96,4.01,16974.0
2024-05-15,4.01,4.02,4.0,4.02,15200.0
2024-05-16,4.02,4.08,3.96,4.05,14365.0
2024-05-17,4.08,4.21,4.08,4.19,10328.0
2024-05-21,4.11,4.4,4.1,4.23,56256.0
2024-05-22,4.27,4.5,4.27,4.42,44156.0
2024-05-23,4.05,4.05,3.99,4.03,151180.0
2024-05-24,4.03,4.04,4.01,4.02,46130.0
2024-05-27,4.03,4.05,3.99,3.99,51969.0
2024-05-28,4.0,4.0,3.99,3.99,21600.0
2024-05-29,4.0,4.03,4.0,4.0,18600.0
2024-05-30,3.99,4.01,3.97,3.97,4910.0
2024-05-31,3.98,3.98,3.96,3.97,7100.0
2024-06-03,4.02,4.03,3.98,4.0,10710.0
2024-06-04,4.0,4.0,3.97,3.98,115953.0
2024-06-05,3.98,4.0,3.98,3.98,37645.0
2024-06-06,3.98,4.03,3.98,4.01,112540.0
2024-06-07,4.03,4.06,4.01,4.05,209054.0
2024-06-10,4.05,4.06,4.01,4.05,23800.0
2024-06-11,4.05,4.06,4.0,4.05,17540.0
2024-06-12,4.05,4.06,4.03,4.05,135440.0
2024-06-13,4.1,4.29,4.1,4.19,68061.0
2024-06-14,4.23,4.53,4.22,4.47,120362.0
2024-06-17,4.45,4.45,4.27,4.32,22589.0
2024-06-18,4.26,4.4,4.21,4.26,27218.0
2024-06-19,4.36,4.36,4.22,4.27,11200.0
2024-06-20,4.28,4.54,4.1,4.44,56088.0
2024-06-21,4.22,4.39,4.2,4.2,74773.0
2024-06-24,4.21,4.47,4.21,4.45,34823.0
2024-06-25,4.45,4.45,4.32,4.39,10073.0
2024-06-26,4.39,4.4,4.27,4.27,33630.0
2024-06-27,4.27,4.3,4.27,4.28,2530.0
2024-06-28,4.3,4.38,4.27,4.35,40342.0
2024-07-02,4.44,4.45,4.35,4.4,2653.0
2024-07-03,4.36,4.46,4.36,4.42,2400.0
2024-07-04,4.39,4.5,4.39,4.45,5734.0
2024-07-05,4.48,4.49,4.43,4.47,700.0
2024-07-08,4.4,4.5,4.39,4.4,11128.0
2024-07-09,4.39,4.5,4.39,4.44,79932.0
2024-07-10,4.49,4.5,4.4,4.4,3303.0
2024-07-11,4.39,4.5,4.38,4.4,16875.0
2024-07-12,4.4,4.44,4.4,4.43,18850.0
2024-07-15,4.41,4.46,4.4,4.4,33700.0
2024-07-16,4.41,4.54,4.4,4.5,24782.0
2024-07-17,4.49,4.52,4.44,4.44,6675.0
2024-07-18,4.4,4.8,4.4,4.75,96909.0
2024-07-19,4.7,4.7,4.4,4.56,264240.0
2024-07-22,4.55,4.6,4.5,4.54,6145.0
2024-07-23,4.51,4.6,4.51,4.58,18477.0
2024-07-24,4.59,4.75,4.51,4.75,128935.0
2024-07-25,4.72,4.72,4.6,4.62,9916.0
2024-07-26,4.64,4.68,4.61,4.64,7915.0
2024-07-29,4.63,4.65,4.58,4.6,8834.0
2024-07-30,4.53,4.65,4.51,4.51,6952.0
2024-07-31,4.51,4.6,4.49,4.59,52674.0
2024-08-01,4.65,4.8,4.64,4.78,24055.0
2024-08-02,4.79,4.79,4.5,4.5,20782.0
2024-08-06,4.5,4.6,4.5,4.55,15562.0
2024-08-07,4.68,4.68,4.5,4.5,24450.0
2024-08-08,4.595,4.595,4.54,4.56,36104.0
2024-08-09,4.56,4.63,4.55,4.63,128900.0
2024-08-12,4.62,4.65,4.57,4.61,21002.0
2024-08-13,4.59,4.6,4.59,4.6,15200.0
2024-08-14,4.54,4.77,4.54,4.64,154400.0
2024-08-15,4.62,4.76,4.62,4.72,72423.0
2024-08-16,4.78,4.78,4.72,4.78,7900.0
2024-08-19,4.61,4.73,4.6,4.61,5317.0
2024-08-20,4.6,4.74,4.6,4.73,15650.0
2024-08-21,4.74,4.76,4.66,4.69,127803.0
2024-08-22,4.7,4.73,4.7,4.72,17203.0
2024-08-23,4.74,4.75,4.7,4.75,19005.0
2024-08-26,4.69,4.73,4.66,4.68,7955.0
2024-08-27,4.56,4.69,4.56,4.66,8160.0
2024-08-28,4.61,4.66,4.545,4.55,16052.0
2024-08-29,4.56,4.67,4.56,4.65,6200.0
2024-08-30,4.64,4.64,4.55,4.64,8200.0
2024-09-03,4.63,4.63,4.53,4.57,11130.0
2024-09-04,4.575,4.6,4.55,4.6,7472.0
2024-09-05,4.57,4.68,4.56,4.67,27830.0
2024-09-06,4.67,4.67,4.65,4.65,84944.0
2024-09-09,4.65,4.75,4.65,4.72,117430.0
2024-09-10,4.71,4.75,4.7,4.7,32491.0
2024-09-11,4.9,5.41,4.9,5.04,175135.0
2024-09-12,5.3,5.37,5.16,5.28,547246.0
2024-09-13,5.39,5.5,5.28,5.31,155243.0
2024-09-16,5.39,5.48,5.3,5.47,110380.0
2024-09-17,5.44,5.5,5.38,5.44,144489.0
2024-09-18,5.46,5.5,5.43,5.49,25489.0
2024-09-19,5.53,5.83,5.46,5.81,505402.0
2024-09-20,5.83,5.9,5.63,5.8,202888.0
2024-09-23,5.73,5.96,5.73,5.85,56902.0
2024-09-24,5.79,5.83,5.7,5.75,191604.0
2024-09-25,5.78,5.79,5.66,5.7,17290.0
2024-09-26,5.64,5.7,5.32,5.64,14562.0
2024-09-27,5.62,5.7,5.55,5.6,7708.0
2024-09-30,5.64,5.69,5.55,5.59,3913.0
2024-10-01,5.55,5.93,5.55,5.83,68128.0
2024-10-02,5.8,5.94,5.79,5.88,33118.0
2024-10-03,5.92,5.93,5.88,5.91,8717.0
2024-10-04,5.85,6.09,5.85,6.01,490280.0
2024-10-07,6.09,6.4,6.01,6.38,253484.0
2024-10-08,6.21,6.25,6.1,6.1,47506.0
2024-10-09,6.07,6.325,6.04,6.28,95998.0
2024-10-10,6.0,6.3,6.0,6.12,50566.0
2024-10-11,6.18,6.38,6.06,6.38,17896.0
2024-10-15,6.38,6.39,6.16,6.28,11053.0
2024-10-16,6.33,6.38,6.16,6.19,9208.0
2024-10-17,6.17,6.37,6.17,6.18,9270.0
2024-10-18,6.19,6.29,6.19,6.24,10632.0
2024-10-21,6.25,6.37,6.1,6.14,15127.0
2024-10-22,6.14,6.4,6.14,6.35,19176.0
2024-10-23,6.15,6.5,6.15,6.5,109112.0
2024-10-24,6.5,6.86,6.41,6.5,52860.0
2024-10-25,6.55,6.55,6.16,6.23,40650.0
2024-10-28,6.25,6.25,5.98,6.19,31769.0
2024-10-29,6.22,6.22,6.11,6.2,76870.0
2024-10-30,6.28,6.46,6.28,6.46,52673.0
2024-10-31,6.31,6.32,6.07,6.21,18316.0
2024-11-01,6.21,6.3,6.18,6.18,5293.0
2024-11-04,6.18,6.21,6.03,6.18,12140.0
2024-11-05,6.12,6.29,6.12,6.21,12501.0
2024-11-06,6.23,6.37,6.23,6.31,7315.0
2024-11-07,6.34,6.35,6.26,6.26,4009.0
2024-11-08,6.25,6.33,6.25,6.29,2101.0
2024-11-11,6.41,6.42,6.25,6.35,7053.0
2024-11-12,6.34,6.38,6.27,6.38,22084.0
2024-11-13,6.1,6.55,6.1,6.5,170897.0
2024-11-14,6.48,6.48,6.43,6.46,4917.0
2024-11-15,6.38,6.5,6.23,6.48,58056.0
2024-11-18,6.5,6.5,6.4,6.48,5458.0
2024-11-19,6.48,6.5,6.44,6.48,56011.0
2024-11-20,6.49,6.5,6.46,6.5,81600.0
2024-11-21,6.5,6.75,6.4,6.64,64078.0
2024-11-22,6.61,6.85,6.61,6.85,33428.0
2024-11-25,6.84,6.85,6.66,6.7,19469.0
2024-11-26,6.59,6.7,6.4,6.43,31494.0
2024-11-27,6.4,6.5,6.16,6.5,42385.0
2024-11-28,6.39,6.49,6.39,6.43,3074.0
2024-11-29,6.33,6.5,6.33,6.5,2213.0
2024-12-02,6.4,6.4,6.21,6.3,107831.0
2024-12-03,6.33,6.33,6.2,6.31,9502.0
2024-12-04,6.31,6.34,6.24,6.3,234750.0
2024-12-05,6.28,6.37,6.27,6.3,9495.0
2024-12-06,6.28,6.35,6.28,6.3,1656.0
2024-12-09,6.24,6.35,6.23,6.25,12268.0
2024-12-10,6.27,6.27,6.17,6.2,5585.0
2024-12-11,6.2,6.3,6.15,6.23,13560.0
2024-12-12,6.29,6.3,6.16,6.29,84079.0
2024-12-13,6.29,6.29,6.16,6.22,18510.0
2024-12-16,6.17,6.28,6.0,6.26,134950.0
2024-12-17,6.25,6.25,6.1,6.17,9601.0
2024-12-18,6.14,6.17,6.05,6.1,42700.0
2024-12-19,6.09,6.32,6.05,6.32,445050.0
2024-12-20,6.24,6.48,6.24,6.41,23738.0
2024-12-23,6.41,6.5,6.41,6.47,8789.0
2024-12-24,6.48,6.48,6.355,6.43,7913.0
2024-12-27,6.38,6.65,6.16,6.65,40984.0
2024-12-30,6.52,6.74,6.5,6.5,8824.0
2024-12-31,6.57,6.85,6.57,6.83,23455.0
2025-01-02,6.8,6.87,6.75,6.75,49057.0
2025-01-03,6.77,6.89,6.77,6.89,10601.0
2025-01-06,6.88,7.25,6.85,6.95,61651.0
2025-01-07,6.84,6.88,6.75,6.83,22786.0
2025-01-08,6.82,6.9,6.77,6.81,17220.0
2025-01-09,6.9,6.92,6.78,6.85,47715.0
2025-01-10,6.82,6.9,6.77,6.84,106025.0
2025-01-13,6.83,6.84,6.56,6.64,19735.0
2025-01-14,6.6,6.7,6.44,6.44,144775.0
2025-01-15,6.51,6.51,6.3,6.4,27135.0
2025-01-16,6.53,6.85,6.52,6.57,92655.0
2025-01-17,6.59,6.8,6.5,6.74,19032.0
2025-01-20,6.72,6.8,6.65,6.65,10859.0
2025-01-21,6.69,6.8,6.59,6.75,78026.0
2025-01-22,6.71,6.8,6.71,6.76,43420.0
2025-01-23,6.75,6.85,6.75,6.8,24345.0
2025-01-24,6.83,6.98,6.8,6.98,258514.0
2025-01-27,6.76,6.9,6.75,6.85,165522.0
2025-01-28,6.8,6.9,6.8,6.87,165433.0
2025-01-29,6.87,6.9,6.81,6.82,84928.0
2025-01-30,6.88,7.0,6.85,7.0,115473.0
2025-01-31,7.0,7.1,6.91,6.98,122210.0
2025-02-03,6.75,6.84,6.66,6.75,62033.0
2025-02-04,6.67,7.32,6.67,7.2,183560.0
2025-02-05,7.19,7.5,7.19,7.49,470845.0
2025-02-06,7.5,7.61,7.49,7.6,45611.0
2025-02-07,7.6,7.6,7.45,7.45,41152.0
2025-02-10,7.49,7.6,7.355,7.42,21336.0
2025-02-11,7.32,7.37,7.27,7.27,15028.0
2025-02-12,7.27,7.29,7.25,7.25,17827.0
2025-02-13,7.25,7.26,7.19,7.2,46105.0
2025-02-14,7.24,7.26,7.2,7.26,10023.0
2025-02-18,7.32,7.32,7.09,7.1,66899.0
2025-02-19,7.39,7.39,7.1,7.12,19820.0
2025-02-20,7.1,7.12,6.96,7.08,14679.0
2025-02-21,7.08,7.11,6.83,6.83,20212.0
2025-02-24,6.85,6.91,6.8,6.8,14255.0
2025-02-25,6.8,6.92,6.78,6.87,28600.0
2025-02-26,6.87,7.01,6.85,6.87,21845.0
2025-02-27,7.04,7.04,6.8,6.8,7905.0
2025-02-28,6.81,6.82,6.65,6.75,150333.0
2025-03-03,6.72,6.88,6.55,6.55,32479.0
2025-03-04,6.55,6.7,6.52,6.69,70040.0
2025-03-05,6.63,6.77,6.51,6.63,16564.0
2025-03-06,6.62,6.66,6.43,6.49,15250.0
2025-03-07,6.48,6.71,6.48,6.67,114437.0
2025-03-10,6.61,6.71,6.04,6.2,317460.0
2025-03-11,6.2,6.28,6.1,6.22,55365.0
2025-03-12,6.7,6.93,6.57,6.7,418757.0
2025-03-13,6.74,7.0,6.74,6.88,173814.0
2025-03-14,6.98,6.98,6.7,6.7,17446.0
2025-03-17,6.71,6.8,6.69,6.7,12785.0
2025-03-18,6.7,6.875,6.68,6.86,16446.0
2025-03-19,6.79,6.985,6.77,6.97,88749.0
2025-03-20,6.91,7.15,6.89,7.0,73073.0
2025-03-21,6.99,6.99,6.63,6.63,231525.0
2025-03-24,6.64,6.99,6.64,6.79,42339.0
2025-03-25,6.99,6.99,6.65,6.67,8254.0
2025-03-26,6.72,6.72,6.41,6.48,53430.0
2025-03-27,6.49,6.6,6.48,6.48,9974.0
2025-03-28,6.49,6.54,6.44,6.49,94323.0
2025-03-31,6.43,6.53,6.43,6.45,16793.0
2025-04-01,6.75,6.75,6.44,6.56,58120.0
2025-04-02,6.59,6.76,6.57,6.74,23345.0
2025-04-03,6.52,6.57,6.31,6.36,89608.0
2025-04-04,6.59,6.59,6.35,6.36,144510.0
2025-04-07,6.38,6.6,6.22,6.36,193121.0
2025-04-08,6.5,6.5,6.0,6.35,231887.0
2025-04-09,6.21,6.64,6.21,6.52,199184.0
2025-04-10,6.43,6.75,6.42,6.64,29375.0
2025-04-11,6.54,6.78,6.54,6.75,51308.0
2025-04-14,6.75,6.78,6.48,6.68,53510.0
2025-04-15,6.68,6.68,6.37,6.37,10801.0
2025-04-16,6.45,6.45,6.3,6.4,24581.0
2025-04-17,6.42,6.56,6.33,6.34,11510.0
2025-04-21,6.41,6.56,6.3,6.43,14242.0
2025-04-22,6.43,6.54,6.42,6.5,20671.0
2025-04-23,6.5,6.62,6.42,6.5,92969.0
2025-04-24,6.52,6.6,6.5,6.5,3152.0
2025-04-25,6.51,6.67,6.51,6.64,39393.0
2025-04-28,6.55,6.58,6.52,6.55,1851.0
2025-04-29,6.58,6.65,6.5,6.5,34656.0
2025-04-30,6.6,6.65,6.44,6.45,106579.0
2025-05-01,6.43,6.69,6.42,6.59,67518.0
2025-05-02,6.64,6.65,6.6,6.61,6159.0
2025-05-05,6.6,6.7,6.55,6.7,34272.0
2025-05-06,6.74,6.84,6.65,6.68,25779.0
2025-05-07,6.68,6.78,6.6,6.68,66913.0
2025-05-08,6.65,6.715,6.63,6.7,19078.0
2025-05-09,6.69,6.7,6.56,6.57,8459.0
2025-05-12,6.63,7.0,6.59,6.95,114183.0
2025-05-13,6.88,7.17,6.77,7.13,72360.0
2025-05-14,7.2,7.49,7.2,7.44,70630.0
2025-05-15,7.49,7.55,7.33,7.44,79281.0
2025-05-16,7.49,7.51,7.43,7.47,55765.0
2025-05-20,7.43,7.52,7.43,7.45,47852.0
2025-05-21,7.14,7.47,7.11,7.4,36497.0
2025-05-22,7.24,7.63,7.2,7.52,144270.0
2025-05-23,7.32,7.58,7.31,7.52,32916.0
2025-05-26,7.55,7.84,7.55,7.7,41052.0
2025-05-27,7.88,7.89,7.61,7.62,9648.0
2025-05-28,7.55,7.8,7.55,7.77,15900.0
2025-05-29,7.865,7.88,7.7,7.8,64877.0
2025-05-30,7.75,7.75,7.59,7.69,20430.0
2025-06-02,7.88,7.88,7.32,7.6,159878.0
2025-06-03,7.37,7.75,7.37,7.67,37326.0
2025-06-04,7.74,7.78,7.74,7.75,9657.0
2025-06-05,7.79,7.79,7.59,7.72,52863.0
2025-06-06,7.68,7.89,7.5,7.85,85915.0
2025-06-09,7.74,7.97,7.73,7.76,81995.0
2025-06-10,7.72,7.85,7.63,7.81,25595.0
2025-06-11,7.61,7.8,7.31,7.45,108692.0
2025-06-12,7.36,7.47,7.26,7.27,76818.0
2025-06-13,7.18,7.33,7.15,7.24,28534.0
2025-06-16,7.34,7.43,7.2,7.2,5733.0
2025-06-17,7.17,7.3,7.08,7.08,32522.0
2025-06-18,7.16,7.4,7.08,7.19,114258.0
2025-06-19,7.45,7.45,7.12,7.16,17463.0
2025-06-20,7.27,7.32,7.16,7.26,26091.0
2025-06-23,7.1,7.45,7.1,7.34,52148.0
2025-06-24,7.45,7.46,7.29,7.3,31399.0
2025-06-25,7.29,7.34,7.21,7.3,28942.0
2025-06-26,7.22,7.3,7.185,7.2,33100.0
2025-06-27,7.2,7.3,7.2,7.24,7474.0
2025-06-30,7.29,7.29,7.15,7.2,41009.0
2025-07-02,7.2,7.24,7.12,7.13,19296.0
2025-07-03,7.17,7.18,7.1,7.14,60316.0
2025-07-04,7.11,7.19,7.11,7.11,518.0
2025-07-07,7.15,7.25,7.1,7.1,11717.0
2025-07-08,7.1,7.2,7.1,7.1,6252.0
2025-07-09,7.12,7.2,7.1,7.1,24974.0
2025-07-10,7.0,7.09,6.98,7.01,98865.0
2025-07-11,7.0,7.05,7.0,7.01,2202.0
2025-07-14,7.01,7.02,6.93,6.94,43061.0
2025-07-15,6.94,6.94,6.86,6.87,46888.0
2025-07-16,6.88,6.9,6.65,6.65,83520.0
2025-07-17,6.68,6.7,6.47,6.5,371894.0
2025-07-18,6.46,6.67,6.36,6.49,228909.0
2025-07-21,6.41,6.64,6.35,6.5,49700.0
2025-07-22,6.62,6.62,6.49,6.5,58189.0
2025-07-23,6.55,6.55,6.5,6.5,9321.0
2025-07-24,6.39,6.52,6.32,6.33,124761.0
2025-07-25,6.4,6.5,6.34,6.34,14614.0
2025-07-28,6.45,6.45,6.25,6.4,64373.0
2025-07-29,6.37,6.47,6.3,6.34,52654.0
2025-07-30,6.37,6.38,6.3,6.36,25833.0
2025-07-31,6.32,6.52,6.31,6.33,30412.0
2025-08-01,6.27,6.3,6.17,6.25,24978.0
2025-08-05,6.19,6.28,6.18,6.26,58791.0
2025-08-06,6.27,6.38,6.27,6.33,7086.0
2025-08-07,6.28,6.49,6.27,6.32,273912.0
2025-08-08,6.3,6.39,5.98,6.0,89846.0
2025-08-11,6.03,6.34,6.03,6.1,22584.0
2025-08-12,6.2,6.26,6.19,6.22,25538.0
2025-08-13,6.28,6.31,6.23,6.24,66330.0
2025-08-14,6.21,6.29,6.2,6.24,105533.0
2025-08-15,6.27,6.39,6.23,6.26,5252.0
2025-08-18,6.22,6.23,6.2,6.2,4465.0
2025-08-19,6.16,6.23,6.15,6.21,25635.0
2025-08-20,6.25,6.27,6.13,6.19,280601.0
2025-08-21,6.36,6.81,6.34,6.67,80022.0
2025-08-22,6.94,6.94,6.79,6.9,33401.0
2025-08-25,6.82,6.98,6.81,6.86,28811.0
2025-08-26,6.87,7.11,6.87,7.05,82371.0
2025-08-27,7.03,7.21,6.95,7.03,79789.0
2025-08-28,7.0,7.1,6.9,6.91,52145.0
2025-08-29,6.92,7.04,6.91,6.92,53530.0
2025-09-02,6.79,7.06,6.78,7.02,149135.0
2025-09-03,7.07,7.25,7.0,7.15,66206.0
2025-09-04,7.14,7.29,7.14,7.27,172742.0
2025-09-05,7.28,7.48,7.25,7.38,68351.0
2025-09-08,7.37,7.46,7.13,7.13,70041.0
2025-09-09,6.84,7.14,6.81,7.0,21479.0
2025-09-10,7.19,7.2,6.92,7.15,60616.0
2025-09-11,6.96,7.58,6.9,7.37,214148.0
2025-09-12,7.02,7.24,6.975,7.04,154914.0
2025-09-15,7.01,7.39,7.01,7.22,73228.0
2025-09-16,7.2,7.36,7.19,7.35,73114.0
2025-09-17,7.26,7.38,6.98,7.08,129904.0
2025-09-18,7.12,7.3,7.12,7.13,55018.0
2025-09-19,7.1,7.25,7.02,7.13,80817.0
2025-09-22,7.15,7.35,7.11,7.13,99240.0
2025-09-23,7.1,7.36,7.1,7.35,197080.0
2025-09-24,7.36,7.58,7.14,7.25,157419.0
2025-09-25,7.25,7.26,7.01,7.01,60149.0
2025-09-26,7.06,7.31,7.05,7.06,20700.0
2025-09-29,7.12,7.29,7.05,7.21,49241.0
2025-09-30,7.28,7.36,7.27,7.31,32621.0
2025-10-01,7.34,7.56,7.33,7.48,51742.0
2025-10-02,7.44,7.57,7.35,7.36,23465.0
2025-10-03,7.32,7.5,7.32,7.38,24827.0
2025-10-06,7.52,7.63,7.42,7.47,46895.0
2025-10-07,7.54,7.65,7.38,7.41,12526.0
2025-10-08,7.28,7.59,7.28,7.45,33161.0
2025-10-09,7.45,7.46,7.25,7.26,39034.0
2025-10-10,7.25,7.35,7.18,7.25,16907.0
2025-10-14,7.25,7.37,7.22,7.22,13396.0
2025-10-15,7.17,7.25,7.08,7.13,23466.0
2025-10-16,7.07,7.15,7.0,7.04,76101.0
2025-10-17,6.95,7.03,6.95,7.01,14718.0
2025-10-20,7.0,7.06,6.96,7.0,13334.0
2025-10-21,6.96,7.0,6.85,6.85,39575.0
2025-10-22,6.91,7.1,6.9,7.03,42642.0
2025-10-23,7.0,7.1,7.0,7.05,14740.0
2025-10-24,7.05,7.16,7.04,7.11,38417.0
2025-10-27,7.1,7.15,7.1,7.1,12821.0
2025-10-28,7.02,7.15,7.01,7.1,58212.0
2025-10-29,7.06,7.15,6.95,6.95,71237.0
2025-10-30,7.07,7.1,7.0,7.09,160508.0
2025-10-31,7.01,7.05,6.96,6.97,25100.0
2025-11-03,7.08,7.08,6.97,6.97,16195.0
2025-11-04,7.0,7.06,6.98,7.06,27763.0
2025-11-05,7.08,7.13,7.03,7.12,30747.0
2025-11-06,7.07,7.12,6.9,6.9,20977.0
2025-11-07,6.92,7.01,6.91,6.93,5839.0
2025-11-10,6.9,7.01,6.9,6.95,12502.0
2025-11-11,6.52,7.02,6.52,7.02,64854.0
2025-11-12,6.98,7.15,6.96,7.05,76592.0
2025-11-13,7.05,7.15,7.0,7.01,33969.0
2025-11-14,7.0,7.04,6.98,7.01,15362.0
2025-11-17,7.02,7.11,7.0,7.11,29585.0
2025-11-18,7.0,7.07,6.97,7.0,58853.0
2025-11-19,6.95,7.08,6.95,7.0,22166.0
2025-11-20,6.99,7.09,6.95,6.95,38020.0
2025-11-21,6.88,7.04,6.83,7.0,9629.0
2025-11-24,7.06,7.2,7.05,7.06,70994.0
2025-11-25,7.0,7.14,7.0,7.08,7980.0
2025-11-26,7.14,7.14,7.04,7.08,19538.0