Date,Open,High,Low,Close,Volume
2011-04-28,4.395,4.415,4.395,4.41,13921.0
2011-04-29,4.395,4.43,4.38,4.43,22776.0
2011-05-02,4.395,4.435,4.395,4.435,7360.0
2011-05-03,4.425,4.425,4.41,4.41,7734.0
2011-05-04,4.415,4.415,4.36,4.36,13405.0
2011-05-05,4.42,4.42,4.35,4.35,8139.0
2011-05-06,4.355,4.375,4.34,4.37,7170.0
2011-05-09,4.365,4.37,4.34,4.34,21700.0
2011-05-10,4.34,4.355,4.265,4.34,54430.0
2011-05-11,4.34,4.355,4.34,4.355,9432.0
2011-05-12,4.355,4.37,4.355,4.36,6550.0
2011-05-13,4.355,4.36,4.345,4.36,773.0
2011-05-16,4.36,4.36,4.325,4.325,10078.0
2011-05-17,4.34,4.34,4.325,4.34,11731.0
2011-05-18,4.335,4.335,4.325,4.325,36980.0
2011-05-19,4.295,4.41,4.295,4.36,12400.0
2011-05-20,4.35,4.38,4.34,4.36,6000.0
2011-05-24,4.385,4.4,4.34,4.395,14933.0
2011-05-25,4.395,4.4,4.395,4.395,5700.0
2011-05-26,4.4,4.44,4.4,4.405,7752.0
2011-05-27,4.43,4.44,4.42,4.44,12450.0
2011-05-30,4.44,4.44,4.345,4.42,36425.0
2011-05-31,4.425,4.44,4.385,4.44,45110.0
2011-06-01,4.405,4.44,4.405,4.405,6620.0
2011-06-02,4.405,4.42,4.39,4.415,7400.0
2011-06-03,4.39,4.415,4.385,4.41,3470.0
2011-06-06,4.415,4.42,4.37,4.405,18500.0
2011-06-07,4.375,4.405,4.335,4.355,22600.0
2011-06-08,4.36,4.36,4.29,4.29,6470.0
2011-06-09,4.285,4.375,4.255,4.265,39699.0
2011-06-10,4.29,4.355,4.27,4.325,21714.0
2011-06-13,4.385,4.4,4.365,4.385,9100.0
2011-06-14,4.385,4.405,4.33,4.365,13850.0
2011-06-15,4.365,4.365,4.31,4.33,22580.0
2011-06-16,4.33,4.33,4.255,4.29,14734.0
2011-06-17,4.285,4.29,4.255,4.29,6568.0
2011-06-20,4.36,4.365,4.345,4.345,2006.0
2011-06-21,4.305,4.31,4.235,4.28,15050.0
2011-06-22,4.27,4.345,4.255,4.33,6300.0
2011-06-23,4.33,4.38,4.29,4.38,15499.0
2011-06-24,4.375,4.375,4.285,4.285,13930.0
2011-06-27,4.285,4.295,4.255,4.255,2940.0
2011-06-28,4.315,4.32,4.265,4.265,14810.0
2011-06-29,4.28,4.335,4.28,4.315,42425.0
2011-06-30,4.35,4.385,4.295,4.37,17516.0
2011-07-04,4.37,4.375,4.37,4.375,6170.0
2011-07-05,4.37,4.37,4.32,4.355,9925.0
2011-07-06,4.32,4.4,4.315,4.4,4900.0
2011-07-07,4.39,4.4,4.39,4.39,8000.0
2011-07-08,4.39,4.41,4.245,4.355,9665.0
2011-07-11,4.235,4.315,4.165,4.315,19450.0
2011-07-12,4.295,4.355,4.26,4.295,12484.0
2011-07-13,4.3,4.3,4.295,4.295,9400.0
2011-07-14,4.315,4.315,4.295,4.295,9185.0
2011-07-15,4.37,4.37,4.295,4.295,8537.0
2011-07-18,4.315,4.315,4.28,4.28,2326.0
2011-07-19,4.28,4.28,4.225,4.28,3000.0
2011-07-20,4.23,4.23,4.225,4.225,1900.0
2011-07-21,4.24,4.28,4.235,4.28,11875.0
2011-07-22,4.315,4.315,4.31,4.31,5200.0
2011-07-25,4.33,4.33,4.28,4.28,9528.0
2011-07-26,4.25,4.295,4.075,4.24,44865.0
2011-07-27,4.21,4.245,4.17,4.225,10600.0
2011-07-28,4.21,4.305,4.21,4.29,12450.0
2011-07-29,4.275,4.31,4.15,4.31,22057.0
2011-08-02,4.305,4.305,4.21,4.265,23177.0
2011-08-03,4.245,4.245,4.21,4.245,9025.0
2011-08-04,4.245,4.245,4.165,4.225,5818.0
2011-08-05,4.195,4.195,4.135,4.135,8800.0
2011-08-08,4.135,4.135,3.945,3.965,6899.0
2011-08-09,3.935,3.985,3.905,3.905,12800.0
2011-08-10,4.02,4.02,3.93,3.93,11444.0
2011-08-11,3.995,4.025,3.985,4.02,3385.0
2011-08-12,4.055,4.15,4.055,4.15,2000.0
2011-08-15,4.135,4.27,4.04,4.26,9214.0
2011-08-16,4.195,4.255,4.15,4.17,6736.0
2011-08-17,4.15,4.225,4.15,4.225,4609.0
2011-08-18,4.28,4.34,4.225,4.225,7400.0
2011-08-19,4.225,4.235,4.135,4.15,16025.0
2011-08-22,4.135,4.15,4.115,4.15,12988.0
2011-08-23,4.115,4.15,4.075,4.15,16543.0
2011-08-24,4.21,4.245,4.21,4.245,4661.0
2011-08-25,4.305,4.305,4.21,4.21,8400.0
2011-08-26,4.335,4.34,4.15,4.15,15859.0
2011-08-29,4.175,4.25,4.12,4.25,8921.0
2011-08-30,4.12,4.25,4.1,4.175,13535.0
2011-08-31,4.095,4.24,4.085,4.235,5700.0
2011-09-01,4.22,4.22,4.175,4.175,2000.0
2011-09-02,4.235,4.25,4.175,4.175,1250.0
2011-09-06,4.23,4.25,4.1,4.1,8794.0
2011-09-07,4.105,4.25,4.1,4.175,11560.0
2011-09-08,4.12,4.13,4.1,4.1,1366.0
2011-09-09,4.175,4.315,4.175,4.315,6550.0
2011-09-12,4.32,4.33,4.195,4.195,8193.0
2011-09-13,4.195,4.195,4.12,4.175,11325.0
2011-09-14,4.14,4.14,4.08,4.12,12100.0
2011-09-15,4.12,4.12,4.06,4.12,10038.0
2011-09-16,4.12,4.14,4.045,4.14,11017.0
2011-09-19,4.12,4.14,4.06,4.065,8975.0
2011-09-20,4.08,4.08,4.045,4.045,4685.0
2011-09-21,4.045,4.08,4.005,4.005,10250.0
2011-09-22,4.025,4.08,3.985,4.06,6500.0
2011-09-23,4.045,4.095,3.8,3.95,27752.0
2011-09-26,3.91,3.95,3.875,3.93,10761.0
2011-09-27,3.855,4.025,3.855,4.015,18675.0
2011-09-28,3.99,3.995,3.915,3.915,11850.0
2011-09-29,3.9,3.96,3.87,3.915,9785.0
2011-09-30,3.9,3.955,3.875,3.9,6464.0
2011-10-03,3.895,3.895,3.78,3.78,23307.0
2011-10-04,3.72,3.72,3.445,3.65,21200.0
2011-10-05,3.66,3.82,3.66,3.82,15725.0
2011-10-06,3.8,3.86,3.8,3.83,13016.0
2011-10-07,3.875,3.935,3.86,3.875,3262.0
2011-10-11,3.9,3.96,3.82,3.82,3088.0
2011-10-12,3.76,3.96,3.76,3.935,13750.0
2011-10-13,3.935,3.935,3.875,3.895,92450.0
2011-10-14,3.905,3.935,3.82,3.875,11765.0
2011-10-17,3.895,3.905,3.84,3.84,6810.0
2011-10-18,3.875,3.905,3.875,3.905,5766.0
2011-10-19,3.915,3.97,3.895,3.895,17695.0
2011-10-20,3.885,3.895,3.84,3.895,7950.0
2011-10-21,3.96,3.965,3.93,3.93,5865.0
2011-10-24,3.965,4.06,3.915,3.955,11200.0
2011-10-25,3.955,4.05,3.955,4.04,6583.0
2011-10-26,3.96,3.975,3.935,3.975,3900.0
2011-10-27,4.015,4.055,3.965,3.965,3000.0
2011-10-28,3.965,3.965,3.9,3.9,57785.0
2011-10-31,3.935,3.94,3.9,3.9,35187.0
2011-11-01,3.905,4.035,3.845,3.965,16260.0
2011-11-02,4.035,4.035,4.0,4.0,5470.0
2011-11-03,4.0,4.07,3.92,3.93,23700.0
2011-11-04,3.94,3.945,3.89,3.89,28618.0
2011-11-07,3.905,3.955,3.9,3.92,6643.0
2011-11-08,4.035,4.035,3.85,3.92,20545.0
2011-11-09,3.9,3.92,3.855,3.855,11155.0
2011-11-10,3.9,4.0,3.865,3.865,7702.0
2011-11-11,3.885,3.89,3.85,3.89,13390.0
2011-11-14,3.885,3.92,3.885,3.92,775.0
2011-11-15,3.92,3.975,3.905,3.92,4420.0
2011-11-16,4.13,4.13,3.94,3.955,3457.0
2011-11-17,3.99,3.995,3.94,3.96,7618.0
2011-11-18,3.96,3.985,3.92,3.92,5973.0
2011-11-21,3.92,3.94,3.845,3.845,33772.0
2011-11-22,3.845,3.96,3.845,3.915,6918.0
2011-11-23,3.89,3.89,3.845,3.865,11300.0
2011-11-24,3.845,3.845,3.805,3.805,6000.0
2011-11-25,3.765,3.885,3.765,3.885,14782.0
2011-11-28,3.885,3.925,3.88,3.925,6863.0
2011-11-29,3.93,3.985,3.875,3.925,33088.0
2011-11-30,3.925,3.985,3.91,3.925,23281.0
2011-12-01,3.995,4.0,3.925,3.93,8500.0
2011-12-02,3.89,3.945,3.89,3.945,3180.0
2011-12-05,3.93,3.975,3.925,3.965,11835.0
2011-12-06,3.965,3.965,3.94,3.94,5800.0
2011-12-07,3.985,4.005,3.945,3.945,32832.0
2011-12-08,3.945,3.95,3.935,3.935,22210.0
2011-12-09,3.92,3.945,3.92,3.93,42100.0
2011-12-12,3.93,4.16,3.895,3.925,34073.0
2011-12-13,3.925,3.98,3.925,3.965,57194.0
2011-12-14,3.965,3.985,3.965,3.98,30375.0
2011-12-15,3.965,3.985,3.945,3.955,63640.0
2011-12-16,3.96,4.015,3.955,4.015,31094.0
2011-12-19,4.015,4.02,3.985,3.985,30000.0
2011-12-20,3.995,4.075,3.995,3.995,30982.0
2011-12-21,4.065,4.065,4.045,4.065,18677.0
2011-12-22,4.065,4.095,4.045,4.07,19400.0
2011-12-23,4.09,4.135,3.995,4.005,38462.0
2011-12-28,4.065,4.07,4.04,4.07,6062.0
2011-12-29,4.085,4.11,4.055,4.055,28525.0
2011-12-30,4.08,4.11,4.08,4.105,7720.0
2012-01-03,4.18,4.235,4.11,4.14,20241.0
2012-01-04,4.145,4.2,4.13,4.13,9292.0
2012-01-05,4.165,4.215,4.165,4.215,4200.0
2012-01-06,4.215,4.245,4.205,4.245,7260.0
2012-01-09,4.26,4.28,4.16,4.21,13323.0
2012-01-10,4.215,4.285,4.185,4.22,19912.0
2012-01-11,4.225,4.37,4.205,4.32,18210.0
2012-01-12,4.275,4.305,4.27,4.285,14890.0
2012-01-13,4.23,4.265,4.215,4.265,17372.0
2012-01-16,4.225,4.36,4.225,4.36,7310.0
2012-01-17,4.325,4.36,4.32,4.325,10068.0
2012-01-18,4.325,4.355,4.325,4.325,7295.0
2012-01-19,4.34,4.36,4.325,4.34,13074.0
2012-01-20,4.325,4.355,4.285,4.33,29714.0
2012-01-23,4.34,4.355,4.32,4.32,19165.0
2012-01-24,4.355,4.355,4.315,4.315,20613.0
2012-01-25,4.285,4.355,4.285,4.355,16342.0
2012-01-26,4.355,4.355,4.3,4.34,9981.0
2012-01-27,4.365,4.395,4.345,4.385,14182.0
2012-01-30,4.385,4.385,4.255,4.305,29547.0
2012-01-31,4.31,4.37,4.31,4.37,30361.0
2012-02-01,4.4,4.46,4.31,4.36,28041.0
2012-02-02,4.355,4.375,4.33,4.375,18046.0
2012-02-03,4.42,4.42,4.385,4.42,3655.0
2012-02-06,4.425,4.43,4.41,4.41,4900.0
2012-02-07,4.39,4.41,4.385,4.41,1011.0
2012-02-08,4.395,4.515,4.39,4.465,15951.0
2012-02-09,4.465,4.48,4.425,4.46,18147.0
2012-02-10,4.465,4.505,4.425,4.455,15568.0
2012-02-13,4.46,4.5,4.455,4.47,8050.0
2012-02-14,4.47,4.505,4.425,4.465,15535.0
2012-02-15,4.465,4.505,4.42,4.465,12015.0
2012-02-16,4.465,4.47,4.385,4.465,28400.0
2012-02-17,4.465,4.505,4.435,4.485,19686.0
2012-02-21,4.45,4.525,4.45,4.485,12205.0
2012-02-22,4.505,4.505,4.445,4.455,16490.0
2012-02-23,4.49,4.505,4.465,4.47,8175.0
2012-02-24,4.48,4.505,4.435,4.435,9468.0
2012-02-27,4.5,4.53,4.47,4.515,6740.0
2012-02-28,4.525,4.53,4.47,4.47,10217.0
2012-02-29,4.51,4.51,4.45,4.455,13035.0
2012-03-01,4.49,4.51,4.47,4.47,7054.0
2012-03-02,4.49,4.51,4.45,4.45,7640.0
2012-03-05,4.455,4.465,4.43,4.44,3885.0
2012-03-06,4.45,4.47,4.43,4.43,7300.0
2012-03-07,4.46,4.51,4.45,4.51,10581.0
2012-03-08,4.51,4.51,4.47,4.505,7140.0
2012-03-09,4.495,4.505,4.45,4.47,8005.0
2012-03-12,4.465,4.49,4.425,4.465,13505.0
2012-03-13,4.5,4.505,4.435,4.435,20411.0
2012-03-14,4.48,4.48,4.41,4.41,47100.0
2012-03-15,4.42,4.45,4.415,4.415,12067.0
2012-03-16,4.4,4.445,4.39,4.415,10846.0
2012-03-19,4.41,4.41,4.335,4.335,30404.0
2012-03-20,4.335,4.335,4.315,4.335,44833.0
2012-03-21,4.335,4.365,4.335,4.365,73152.0
2012-03-22,4.335,4.355,4.335,4.345,26292.0
2012-03-23,4.35,4.385,4.345,4.37,9850.0
2012-03-26,4.355,4.45,4.355,4.405,12360.0
2012-03-27,4.44,4.45,4.39,4.405,10245.0
2012-03-28,4.455,4.455,4.42,4.42,13637.0
2012-03-29,4.42,4.42,4.36,4.4,50730.0
2012-03-30,4.38,4.4,4.36,4.385,25798.0
2012-04-02,4.4,4.435,4.36,4.42,28380.0
2012-04-03,4.42,4.42,4.38,4.38,15692.0
2012-04-04,4.38,4.4,4.36,4.36,9700.0
2012-04-05,4.35,4.42,4.35,4.38,14822.0
2012-04-09,4.38,4.38,4.375,4.375,11414.0
2012-04-10,4.395,4.4,4.375,4.375,19396.0
2012-04-11,4.375,4.4,4.36,4.38,12772.0
2012-04-12,4.38,4.415,4.38,4.395,19744.0
2012-04-13,4.395,4.415,4.395,4.395,14333.0
2012-04-16,4.395,4.415,4.395,4.415,6027.0
2012-04-17,4.445,4.465,4.42,4.445,11848.0
2012-04-18,4.41,4.455,4.41,4.435,22094.0
2012-04-19,4.42,4.445,4.42,4.42,27920.0
2012-04-20,4.435,4.475,4.425,4.475,24550.0
2012-04-23,4.415,4.455,4.415,4.455,18879.0
2012-04-24,4.44,4.475,4.44,4.445,12362.0
2012-04-25,4.445,4.475,4.435,4.46,23753.0
2012-04-26,4.465,4.525,4.465,4.525,54395.0
2012-04-27,4.53,4.555,4.525,4.555,26485.0
2012-04-30,4.545,4.555,4.525,4.545,43740.0
2012-05-01,4.545,4.565,4.545,4.565,47850.0
2012-05-02,4.585,4.585,4.49,4.54,36918.0
2012-05-03,4.55,4.55,4.495,4.525,42532.0
2012-05-04,4.535,4.545,4.485,4.485,10331.0
2012-05-07,4.485,4.56,4.485,4.545,48825.0
2012-05-08,4.56,4.56,4.505,4.515,41525.0
2012-05-09,4.51,4.55,4.51,4.525,8945.0
2012-05-10,4.555,4.56,4.545,4.545,15932.0
2012-05-11,4.555,4.605,4.545,4.605,9455.0
2012-05-14,4.585,4.585,4.54,4.585,25788.0
2012-05-15,4.59,4.59,4.52,4.53,30789.0
2012-05-16,4.545,4.545,4.51,4.525,75239.0
2012-05-17,4.525,4.54,4.515,4.52,17214.0
2012-05-18,4.505,4.525,4.505,4.505,28190.0
2012-05-22,4.505,4.535,4.505,4.51,48519.0
2012-05-23,4.51,4.51,4.455,4.5,42872.0
2012-05-24,4.485,4.51,4.485,4.505,25935.0
2012-05-25,4.515,4.545,4.505,4.515,21906.0
2012-05-28,4.52,4.525,4.515,4.525,14298.0
2012-05-29,4.54,4.555,4.54,4.55,26131.0
2012-05-30,4.555,4.555,4.505,4.505,33281.0
2012-05-31,4.51,4.55,4.5,4.52,30861.0
2012-06-01,4.495,4.545,4.495,4.515,19505.0
2012-06-04,4.515,4.515,4.435,4.44,25488.0
2012-06-05,4.46,4.515,4.455,4.495,21340.0
2012-06-06,4.49,4.59,4.49,4.59,64703.0
2012-06-07,4.57,4.57,4.52,4.52,14200.0
2012-06-08,4.52,4.555,4.495,4.515,16100.0
2012-06-11,4.515,4.53,4.495,4.495,6200.0
2012-06-12,4.515,4.515,4.495,4.505,24084.0
2012-06-13,4.51,4.545,4.51,4.53,16450.0
2012-06-14,4.53,4.545,4.52,4.52,13600.0
2012-06-15,4.515,4.53,4.5,4.505,14498.0
2012-06-18,4.5,4.545,4.5,4.53,8472.0
2012-06-19,4.555,4.57,4.545,4.55,10110.0
2012-06-20,4.57,4.575,4.57,4.57,22925.0
2012-06-21,4.57,4.57,4.545,4.545,10600.0
2012-06-22,4.535,4.555,4.53,4.53,18088.0
2012-06-25,4.53,4.53,4.515,4.52,13875.0
2012-06-26,4.535,4.575,4.535,4.575,39643.0
2012-06-27,4.595,4.605,4.565,4.575,32300.0
2012-06-28,4.585,4.585,4.56,4.565,42087.0
2012-06-29,4.595,4.63,4.595,4.63,61430.0
2012-07-03,4.635,4.73,4.635,4.695,15719.0
2012-07-04,4.695,4.715,4.66,4.675,15949.0
2012-07-05,4.71,4.735,4.695,4.735,12672.0
2012-07-06,4.715,4.725,4.68,4.72,21784.0
2012-07-09,4.715,4.73,4.695,4.715,8380.0
2012-07-10,4.735,4.735,4.71,4.725,18878.0
2012-07-11,4.725,4.725,4.695,4.7,5305.0
2012-07-12,4.675,4.685,4.655,4.675,52104.0
2012-07-13,4.715,4.715,4.7,4.7,3182.0
2012-07-16,4.735,4.735,4.71,4.725,20035.0
2012-07-17,4.73,4.755,4.725,4.755,62845.0
2012-07-18,4.745,4.785,4.745,4.76,23501.0
2012-07-19,4.75,4.785,4.745,4.77,23179.0
2012-07-20,4.785,4.815,4.77,4.815,28000.0
2012-07-23,4.79,4.79,4.77,4.79,26465.0
2012-07-24,4.8,4.825,4.8,4.805,57205.0
2012-07-25,4.82,4.835,4.815,4.835,63117.0
2012-07-26,4.835,4.855,4.83,4.855,70325.0
2012-07-27,4.86,4.865,4.84,4.84,7350.0
2012-07-30,4.86,4.895,4.845,4.85,48366.0
2012-07-31,4.865,4.895,4.845,4.865,43256.0
2012-08-01,4.845,4.865,4.835,4.845,12463.0
2012-08-02,4.845,4.85,4.805,4.805,14745.0
2012-08-03,4.845,4.865,4.805,4.835,26385.0
2012-08-07,4.86,4.865,4.855,4.855,15410.0
2012-08-08,4.86,4.86,4.825,4.825,18922.0
2012-08-09,4.845,4.885,4.845,4.88,11315.0
2012-08-10,4.88,4.88,4.84,4.86,5502.0
2012-08-13,4.865,4.89,4.835,4.835,33882.0
2012-08-14,4.84,4.885,4.84,4.855,63829.0
2012-08-15,4.865,4.92,4.865,4.895,72627.0
2012-08-16,4.895,4.94,4.895,4.94,35163.0
2012-08-17,4.925,4.94,4.91,4.925,31335.0
2012-08-20,4.93,4.95,4.93,4.95,21813.0
2012-08-21,4.95,4.975,4.92,4.925,64025.0
2012-08-22,4.91,4.95,4.91,4.93,51743.0
2012-08-23,4.94,4.945,4.92,4.92,12954.0
2012-08-24,4.91,4.95,4.91,4.94,17534.0
2012-08-27,4.95,4.975,4.93,4.935,36507.0
2012-08-28,4.935,4.945,4.93,4.935,50910.0
2012-08-29,4.925,4.94,4.9,4.9,12503.0
2012-08-30,4.9,4.92,4.86,4.89,62434.0
2012-08-31,4.865,4.89,4.86,4.89,10969.0
2012-09-04,4.875,4.89,4.87,4.87,13920.0
2012-09-05,4.88,4.915,4.875,4.91,5260.0
2012-09-06,4.92,4.95,4.92,4.92,9780.0
2012-09-07,4.915,4.915,4.875,4.89,11900.0
2012-09-10,4.89,4.9,4.855,4.855,25874.0
2012-09-11,4.865,4.87,4.825,4.825,12107.0
2012-09-12,4.84,4.85,4.83,4.845,22985.0
2012-09-13,4.83,4.85,4.82,4.845,6615.0
2012-09-14,4.855,4.87,4.835,4.87,23028.0
2012-09-17,4.875,4.875,4.81,4.81,11255.0
2012-09-18,4.83,4.87,4.83,4.855,15437.0
2012-09-19,4.87,4.875,4.86,4.87,15489.0
2012-09-20,4.87,4.9,4.865,4.89,48804.0
2012-09-21,4.885,4.895,4.86,4.89,63035.0
2012-09-24,4.88,4.885,4.87,4.885,15388.0
2012-09-25,4.88,4.895,4.875,4.89,19975.0
2012-09-26,4.895,4.915,4.875,4.915,9316.0
2012-09-27,4.88,4.95,4.875,4.93,18643.0
2012-09-28,4.92,4.935,4.9,4.915,13155.0
2012-10-01,4.905,4.935,4.885,4.885,6379.0
2012-10-02,4.895,4.895,4.86,4.865,9942.0
2012-10-03,4.865,4.885,4.865,4.865,10625.0
2012-10-04,4.875,4.91,4.84,4.845,12027.0
2012-10-05,4.82,4.885,4.775,4.875,7300.0
2012-10-09,4.84,4.84,4.8,4.8,19051.0
2012-10-10,4.885,4.885,4.775,4.775,8428.0
2012-10-11,4.785,4.815,4.775,4.79,30252.0
2012-10-12,4.77,4.805,4.77,4.8,3770.0
2012-10-15,4.84,4.885,4.84,4.885,9519.0
2012-10-16,4.855,4.93,4.84,4.89,14676.0
2012-10-17,4.89,4.93,4.89,4.915,10543.0
2012-10-18,4.92,4.965,4.915,4.915,9041.0
2012-10-19,4.905,4.92,4.835,4.835,24020.0
2012-10-22,4.835,4.885,4.82,4.825,7080.0
2012-10-23,4.825,4.825,4.75,4.825,30102.0
2012-10-24,4.815,4.835,4.795,4.81,13500.0
2012-10-25,4.81,4.855,4.795,4.83,12201.0
2012-10-26,4.795,4.795,4.78,4.795,24800.0
2012-10-29,4.82,4.825,4.78,4.805,46843.0
2012-10-30,4.77,4.84,4.77,4.805,15041.0
2012-10-31,4.82,4.825,4.8,4.8,17585.0
2012-11-01,4.805,4.84,4.8,4.82,13000.0
2012-11-02,4.84,4.95,4.82,4.82,17215.0
2012-11-05,4.83,4.83,4.82,4.825,6600.0
2012-11-06,4.825,4.83,4.825,4.83,3800.0
2012-11-07,4.83,4.86,4.765,4.765,17240.0
2012-11-08,4.78,4.84,4.76,4.825,17627.0
2012-11-09,4.815,4.88,4.795,4.88,5692.0
2012-11-12,4.89,4.925,4.86,4.86,7044.0
2012-11-13,4.84,4.84,4.71,4.8,9611.0
2012-11-14,4.8,4.805,4.78,4.78,10075.0
2012-11-15,4.735,4.76,4.695,4.695,19061.0
2012-11-16,4.705,4.735,4.675,4.685,20957.0
2012-11-19,4.715,4.76,4.62,4.62,7610.0
2012-11-20,4.675,4.735,4.64,4.65,20875.0
2012-11-21,4.65,4.7,4.65,4.7,5980.0
2012-11-22,4.695,4.72,4.695,4.7,12351.0
2012-11-23,4.705,4.795,4.7,4.735,4064.0
2012-11-26,4.735,4.76,4.675,4.675,3365.0
2012-11-27,4.685,4.69,4.67,4.67,4023.0
2012-11-28,4.69,4.7,4.685,4.7,9707.0
2012-11-29,4.7,4.745,4.685,4.705,12575.0
2012-11-30,4.705,4.735,4.705,4.705,862.0
2012-12-03,4.705,4.705,4.565,4.635,16250.0
2012-12-04,4.62,4.68,4.62,4.68,4750.0
2012-12-05,4.68,4.705,4.68,4.705,17962.0
2012-12-06,4.685,4.705,4.685,4.685,5200.0
2012-12-07,4.725,4.79,4.705,4.79,33505.0
2012-12-10,4.78,4.8,4.74,4.77,13767.0
2012-12-11,4.8,4.805,4.755,4.775,6866.0
2012-12-12,4.765,4.805,4.765,4.775,8000.0
2012-12-13,4.805,4.84,4.805,4.805,6800.0
2012-12-14,4.805,4.87,4.805,4.87,14665.0
2012-12-17,4.875,4.875,4.82,4.82,7140.0
2012-12-18,4.785,4.84,4.78,4.82,6819.0
2012-12-19,4.825,4.825,4.77,4.775,5428.0
2012-12-20,4.825,4.93,4.825,4.87,7550.0
2012-12-21,4.85,4.85,4.81,4.81,6742.0
2012-12-24,4.805,4.805,4.785,4.785,9171.0
2012-12-27,4.815,4.84,4.815,4.84,3612.0
2012-12-28,4.835,4.835,4.835,4.835,3915.0
2012-12-31,4.835,4.87,4.835,4.87,4429.0
2013-01-02,4.87,4.895,4.87,4.88,11639.0
2013-01-03,4.88,4.895,4.875,4.895,5879.0
2013-01-04,4.895,4.895,4.895,4.895,6401.0
2013-01-07,4.895,4.96,4.895,4.96,5400.0
2013-01-08,4.96,4.99,4.92,4.92,3690.0
2013-01-09,4.955,4.955,4.94,4.94,2300.0
2013-01-10,4.96,4.99,4.885,4.89,5493.0
2013-01-11,4.9,4.915,4.88,4.895,8636.0
2013-01-14,4.93,4.95,4.93,4.95,6000.0
2013-01-15,4.955,4.96,4.915,4.94,10431.0
2013-01-16,4.94,4.965,4.905,4.905,17428.0
2013-01-17,4.915,4.985,4.915,4.965,34373.0
2013-01-18,4.98,5.0,4.94,4.94,15857.0
2013-01-21,4.94,4.965,4.94,4.96,25769.0
2013-01-22,4.94,4.965,4.915,4.915,21225.0
2013-01-23,4.925,4.94,4.915,4.93,22406.0
2013-01-24,4.93,4.95,4.915,4.94,19020.0
2013-01-25,4.94,4.96,4.94,4.96,6100.0
2013-01-28,4.995,4.995,4.945,4.945,7387.0
2013-01-29,4.985,4.99,4.985,4.985,3251.0
2013-01-30,4.99,5.01,4.965,4.965,22195.0
2013-01-31,4.97,4.975,4.945,4.945,28133.0
2013-02-01,4.935,4.985,4.935,4.97,7531.0
2013-02-04,4.965,4.97,4.95,4.95,4800.0
2013-02-05,4.99,4.995,4.95,4.95,18540.0
2013-02-06,4.965,4.99,4.95,4.985,15112.0
2013-02-07,5.005,5.005,4.985,5.0,5070.0
2013-02-08,4.985,4.99,4.945,4.96,21285.0
2013-02-11,4.975,4.99,4.945,4.97,16055.0
2013-02-12,4.995,5.0,4.965,4.97,21971.0
2013-02-13,4.975,4.99,4.97,4.975,11687.0
2013-02-14,4.97,4.98,4.925,4.98,29091.0
2013-02-15,4.985,4.985,4.975,4.98,10068.0
2013-02-19,5.005,5.005,4.985,4.985,24374.0
2013-02-20,5.005,5.005,4.97,4.97,7174.0
2013-02-21,4.975,4.975,4.97,4.975,9720.0
2013-02-22,4.985,5.0,4.975,5.0,9408.0
2013-02-25,4.99,5.0,4.98,4.98,37650.0
2013-02-26,5.005,5.015,4.985,4.985,26000.0
2013-02-27,5.005,5.025,5.0,5.025,5790.0
2013-02-28,5.015,5.015,4.99,5.015,10757.0
2013-03-01,5.015,5.015,5.015,5.015,5240.0
2013-03-04,5.035,5.045,5.015,5.03,17259.0
2013-03-05,4.99,5.02,4.99,4.99,14870.0
2013-03-06,5.005,5.05,4.99,4.99,24089.0
2013-03-07,4.995,4.995,4.985,4.99,12417.0
2013-03-08,4.995,4.995,4.99,4.99,10929.0
2013-03-11,4.99,5.015,4.97,5.015,2516.0
2013-03-12,5.03,5.035,4.995,4.995,9964.0
2013-03-13,4.975,5.015,4.975,4.995,5875.0
2013-03-14,4.995,4.995,4.97,4.99,19634.0
2013-03-15,4.99,4.99,4.95,4.99,8932.0
2013-03-18,4.975,4.99,4.975,4.975,6323.0
2013-03-19,4.99,4.99,4.975,4.99,8223.0
2013-03-20,4.99,4.99,4.955,4.955,18500.0
2013-03-21,4.985,4.995,4.92,4.92,30910.0
2013-03-22,4.935,4.955,4.93,4.935,12266.0
2013-03-25,4.935,4.94,4.93,4.94,21469.0
2013-03-26,4.955,4.97,4.935,4.935,5515.0
2013-03-27,4.945,4.98,4.915,4.94,14250.0
2013-03-28,4.955,4.99,4.945,4.955,31595.0
2013-04-01,4.985,4.985,4.955,4.965,6777.0
2013-04-02,4.965,5.01,4.955,5.005,7375.0
2013-04-03,5.025,5.04,4.995,4.995,13080.0
2013-04-04,4.98,4.98,4.96,4.96,6793.0
2013-04-05,4.955,4.99,4.93,4.94,15182.0
2013-04-08,4.96,5.005,4.96,4.985,2850.0
2013-04-09,5.015,5.045,5.0,5.0,21852.0
2013-04-10,5.055,5.07,5.01,5.01,2634.0
2013-04-11,4.99,5.015,4.99,5.015,9665.0
2013-04-12,5.015,5.015,4.995,4.995,10000.0
2013-04-15,4.98,5.0,4.94,4.955,2159.0
2013-04-16,4.955,5.02,4.955,5.02,3508.0
2013-04-17,5.03,5.04,5.02,5.02,13272.0
2013-04-18,5.035,5.035,4.975,4.985,2570.0
2013-04-19,5.0,5.075,4.98,5.005,14310.0
2013-04-22,4.985,5.025,4.985,5.025,5975.0
2013-04-23,5.025,5.05,5.025,5.05,18115.0
2013-04-24,5.05,5.085,5.05,5.08,17582.0
2013-04-25,5.065,5.11,5.065,5.085,29802.0
2013-04-26,5.11,5.11,5.08,5.09,20472.0
2013-04-29,5.08,5.13,5.075,5.115,35158.0
2013-04-30,5.09,5.175,5.08,5.175,14742.0
2013-05-01,5.135,5.18,5.135,5.17,11430.0
2013-05-02,5.165,5.175,5.12,5.175,16074.0
2013-05-03,5.155,5.195,5.135,5.165,17825.0
2013-05-06,5.175,5.175,5.12,5.155,37331.0
2013-05-07,5.165,5.165,5.135,5.155,12373.0
2013-05-08,5.165,5.165,5.16,5.165,3075.0
2013-05-09,5.17,5.22,5.17,5.215,37190.0
2013-05-10,5.215,5.24,5.2,5.22,24095.0
2013-05-13,5.22,5.25,5.215,5.22,7475.0
2013-05-14,5.22,5.28,5.22,5.26,14904.0
2013-05-15,5.235,5.235,5.205,5.215,27457.0
2013-05-16,5.215,5.24,5.215,5.215,27312.0
2013-05-17,5.22,5.23,5.155,5.155,23662.0
2013-05-21,5.16,5.265,5.16,5.2,31165.0
2013-05-22,5.195,5.225,5.19,5.22,12880.0
2013-05-23,5.215,5.215,5.155,5.18,23348.0
2013-05-24,5.16,5.195,5.13,5.165,21699.0
2013-05-27,5.15,5.215,5.135,5.195,111313.0
2013-05-28,5.18,5.19,5.175,5.185,21432.0
2013-05-29,5.205,5.21,5.135,5.135,56521.0
2013-05-30,5.14,5.145,5.035,5.04,51499.0
2013-05-31,5.055,5.095,4.98,5.03,34275.0
2013-06-03,5.03,5.03,5.005,5.01,5811.0
2013-06-04,4.985,5.005,4.97,4.995,13880.0
2013-06-05,4.965,4.965,4.9,4.905,11310.0
2013-06-06,4.91,4.925,4.845,4.925,24467.0
2013-06-07,4.925,4.945,4.89,4.945,3008.0
2013-06-10,4.895,4.91,4.855,4.855,14765.0
2013-06-11,4.835,4.835,4.78,4.78,8064.0
2013-06-12,4.78,4.78,4.71,4.725,13298.0
2013-06-13,4.715,4.775,4.67,4.735,11910.0
2013-06-14,4.755,4.825,4.755,4.77,13291.0
2013-06-17,4.78,4.85,4.78,4.8,12261.0
2013-06-18,4.81,4.87,4.8,4.805,9715.0
2013-06-19,4.805,4.84,4.795,4.8,16150.0
2013-06-20,4.785,4.785,4.56,4.66,16645.0
2013-06-21,4.67,4.705,4.645,4.705,18940.0
2013-06-24,4.59,4.645,4.515,4.58,21387.0
2013-06-25,4.67,4.68,4.615,4.67,9350.0
2013-06-26,4.705,4.705,4.635,4.635,32562.0
2013-06-27,4.63,4.7,4.63,4.685,4431.0
2013-06-28,4.73,4.745,4.715,4.74,17123.0
2013-07-02,4.745,4.825,4.74,4.785,4800.0
2013-07-03,4.78,4.78,4.74,4.745,6100.0
2013-07-04,4.72,4.76,4.72,4.74,11891.0
2013-07-05,4.72,4.765,4.72,4.74,2689.0
2013-07-08,4.745,4.775,4.745,4.775,550.0
2013-07-09,4.775,4.79,4.73,4.73,3446.0
2013-07-10,4.755,4.78,4.71,4.73,17580.0
2013-07-11,4.785,4.85,4.785,4.805,5250.0
2013-07-12,4.82,4.82,4.81,4.81,7734.0
2013-07-15,4.85,4.87,4.84,4.84,7563.0
2013-07-16,4.81,4.825,4.8,4.805,13660.0
2013-07-17,4.775,4.825,4.77,4.825,6850.0
2013-07-18,4.83,4.85,4.83,4.835,8284.0
2013-07-19,4.855,4.88,4.84,4.84,1772.0
2013-07-22,4.845,4.85,4.815,4.825,9019.0
2013-07-23,4.815,4.84,4.815,4.84,6870.0
2013-07-24,4.82,4.84,4.78,4.785,14437.0
2013-07-25,4.785,4.79,4.735,4.74,7644.0
2013-07-26,4.715,4.755,4.71,4.75,4100.0
2013-07-29,4.73,4.73,4.705,4.715,13262.0
2013-07-30,4.735,4.745,4.715,4.735,9833.0
2013-07-31,4.735,4.765,4.725,4.765,25900.0
2013-08-01,4.795,4.795,4.75,4.765,17965.0
2013-08-02,4.765,4.785,4.76,4.76,4618.0
2013-08-06,4.76,4.76,4.705,4.725,16650.0
2013-08-07,4.7,4.715,4.665,4.665,8250.0
2013-08-08,4.665,4.695,4.65,4.695,17989.0
2013-08-09,4.685,4.72,4.685,4.72,4909.0
2013-08-12,4.705,4.715,4.665,4.665,9438.0
2013-08-13,4.65,4.685,4.63,4.65,16323.0
2013-08-14,4.655,4.655,4.65,4.65,6540.0
2013-08-15,4.65,4.65,4.555,4.595,8996.0
2013-08-16,4.595,4.605,4.565,4.6,11597.0
2013-08-19,4.6,4.6,4.565,4.57,10997.0
2013-08-20,4.55,4.6,4.535,4.595,5550.0
2013-08-21,4.615,4.62,4.55,4.55,9365.0
2013-08-22,4.565,4.605,4.56,4.6,10259.0
2013-08-23,4.585,4.6,4.565,4.59,10167.0
2013-08-26,4.595,4.63,4.585,4.585,10530.0
2013-08-27,4.565,4.595,4.56,4.595,12101.0
2013-08-28,4.595,4.65,4.58,4.58,17677.0
2013-08-29,4.585,4.65,4.58,4.605,14780.0
2013-08-30,4.605,4.62,4.605,4.605,902.0
2013-09-03,4.615,4.62,4.605,4.605,3700.0
2013-09-04,4.64,4.64,4.615,4.625,12620.0
2013-09-05,4.605,4.635,4.6,4.63,9005.0
2013-09-06,4.62,4.62,4.59,4.59,2710.0
2013-09-09,4.615,4.655,4.605,4.615,5757.0
2013-09-10,4.645,4.655,4.635,4.65,14738.0
2013-09-11,4.655,4.655,4.655,4.655,4850.0
2013-09-12,4.655,4.66,4.64,4.64,14262.0
2013-09-13,4.64,4.66,4.64,4.65,3638.0
2013-09-16,4.665,4.71,4.665,4.69,8783.0
2013-09-17,4.705,4.72,4.7,4.72,8707.0
2013-09-18,4.72,4.785,4.705,4.785,9588.0
2013-09-19,4.82,4.82,4.82,4.82,6820.0
2013-09-20,4.795,4.9,4.77,4.77,6074.0
2013-09-23,4.755,4.755,4.755,4.755,1100.0
2013-09-24,4.775,4.775,4.68,4.77,16934.0
2013-09-25,4.765,4.82,4.745,4.75,12001.0
2013-09-26,4.775,4.795,4.735,4.735,3127.0
2013-09-27,4.76,4.805,4.76,4.8,7200.0
2013-09-30,4.785,4.84,4.785,4.79,10410.0
2013-10-01,4.79,4.83,4.785,4.825,5800.0
2013-10-02,4.83,4.83,4.805,4.825,6166.0
2013-10-03,4.805,4.81,4.745,4.755,6740.0
2013-10-04,4.74,4.74,4.705,4.705,4110.0
2013-10-07,4.695,4.715,4.695,4.695,13257.0
2013-10-08,4.7,4.7,4.68,4.68,5050.0
2013-10-09,4.725,4.78,4.68,4.685,18787.0
2013-10-10,4.71,4.715,4.7,4.7,13274.0
2013-10-11,4.7,4.7,4.68,4.68,9200.0
2013-10-15,4.685,4.745,4.685,4.71,5138.0
2013-10-16,4.72,4.8,4.72,4.79,3044.0
2013-10-17,4.805,4.93,4.805,4.825,20048.0
2013-10-18,4.87,4.93,4.87,4.89,12250.0
2013-10-21,4.88,4.88,4.875,4.875,3000.0
2013-10-22,4.88,4.905,4.875,4.905,15125.0
2013-10-23,4.885,4.915,4.885,4.905,6430.0
2013-10-24,4.88,4.93,4.88,4.925,5340.0
2013-10-25,4.905,4.96,4.9,4.96,6910.0
2013-10-28,5.0,5.0,4.915,4.915,8770.0
2013-10-29,4.925,4.925,4.855,4.89,6058.0
2013-10-30,4.875,4.895,4.875,4.875,24162.0
2013-10-31,4.87,4.92,4.865,4.885,6622.0
2013-11-01,4.885,4.89,4.875,4.88,4100.0
2013-11-04,4.88,4.915,4.88,4.915,7391.0
2013-11-05,4.915,4.915,4.875,4.875,6630.0
2013-11-06,4.875,4.895,4.865,4.895,9769.0
2013-11-07,4.925,4.95,4.88,4.88,5263.0
2013-11-08,4.895,4.895,4.78,4.785,16675.0
2013-11-11,4.785,4.785,4.78,4.785,3303.0
2013-11-12,4.785,4.825,4.775,4.81,4951.0
2013-11-13,4.785,4.785,4.745,4.745,8148.0
2013-11-14,4.75,4.75,4.715,4.72,5563.0
2013-11-15,4.76,4.76,4.68,4.735,6747.0
2013-11-18,4.755,4.775,4.705,4.775,9114.0
2013-11-19,4.78,4.81,4.78,4.785,22561.0
2013-11-20,4.81,4.83,4.765,4.77,7914.0
2013-11-21,4.77,4.77,4.745,4.765,6333.0
2013-11-22,4.745,4.76,4.7,4.705,20394.0
2013-11-25,4.725,4.755,4.685,4.685,12403.0
2013-11-26,4.69,4.69,4.65,4.655,10630.0
2013-11-27,4.65,4.705,4.635,4.705,14900.0
2013-11-28,4.72,4.73,4.64,4.675,17864.0
2013-11-29,4.69,4.75,4.685,4.75,8339.0
2013-12-02,4.705,4.725,4.705,4.725,3308.0
2013-12-03,4.67,4.67,4.585,4.67,19600.0
2013-12-04,4.685,4.715,4.66,4.715,48396.0
2013-12-05,4.695,4.77,4.695,4.695,20103.0
2013-12-06,4.695,4.75,4.695,4.73,7466.0
2013-12-09,4.73,4.75,4.73,4.73,6252.0
2013-12-10,4.76,4.765,4.73,4.73,2429.0
2013-12-11,4.74,4.74,4.73,4.73,1700.0
2013-12-12,4.73,4.75,4.73,4.75,4755.0
2013-12-13,4.75,4.75,4.695,4.695,14558.0
2013-12-16,4.705,4.755,4.705,4.73,21283.0
2013-12-17,4.715,4.73,4.705,4.725,13685.0
2013-12-18,4.74,4.77,4.705,4.73,15140.0
2013-12-19,4.77,4.785,4.725,4.73,11337.0
2013-12-20,4.755,4.85,4.75,4.825,24220.0
2013-12-23,4.84,4.865,4.84,4.865,6630.0
2013-12-24,4.86,4.86,4.86,4.86,1200.0
2013-12-27,4.88,4.885,4.88,4.88,5367.0
2013-12-30,4.885,4.91,4.88,4.88,6793.0
2013-12-31,4.88,4.91,4.88,4.91,3947.0
2014-01-02,4.91,4.91,4.9,4.91,536.0
2014-01-03,4.9,4.9,4.89,4.89,1776.0
2014-01-06,4.91,4.91,4.91,4.91,2400.0
2014-01-07,4.915,4.92,4.915,4.915,3203.0
2014-01-08,4.935,4.95,4.935,4.935,3181.0
2014-01-09,4.94,4.97,4.94,4.965,3176.0
2014-01-10,4.985,5.025,4.92,4.935,16014.0
2014-01-13,4.965,5.005,4.92,4.92,17626.0
2014-01-14,4.95,5.015,4.95,4.98,4580.0
2014-01-15,4.98,5.005,4.98,4.98,11285.0
2014-01-16,4.98,5.0,4.98,4.98,6377.0
2014-01-17,4.965,4.995,4.965,4.98,20471.0
2014-01-20,4.98,4.98,4.98,4.98,2722.0
2014-01-21,4.98,5.0,4.98,4.995,4420.0
2014-01-22,5.0,5.0,4.955,4.955,15905.0
2014-01-23,4.96,4.98,4.925,4.98,4840.0
2014-01-24,4.98,4.995,4.895,4.935,23735.0
2014-01-27,4.91,4.955,4.91,4.945,1307.0
2014-01-28,4.945,4.97,4.91,4.91,3797.0
2014-01-29,4.935,4.965,4.885,4.905,22516.0
2014-01-30,4.93,4.97,4.895,4.95,7243.0
2014-01-31,4.955,4.99,4.955,4.99,4000.0
2014-02-03,4.985,4.985,4.935,4.985,4050.0
2014-02-04,4.985,4.985,4.935,4.935,5300.0
2014-02-05,4.94,4.97,4.935,4.97,2439.0
2014-02-06,4.975,5.025,4.965,5.025,6504.0
2014-02-07,5.025,5.025,5.01,5.01,2200.0
2014-02-10,5.01,5.015,5.005,5.01,10595.0
2014-02-11,5.035,5.045,5.02,5.045,6657.0
2014-02-12,5.03,5.05,5.02,5.05,9674.0
2014-02-13,5.05,5.05,5.02,5.025,6010.0
2014-02-14,5.055,5.1,5.055,5.1,9996.0
2014-02-18,5.145,5.165,5.1,5.105,19007.0
2014-02-19,5.13,5.21,5.13,5.195,26616.0
2014-02-20,5.19,5.19,5.145,5.165,20657.0
2014-02-21,5.15,5.165,5.145,5.16,5020.0
2014-02-24,5.165,5.195,5.15,5.195,4405.0
2014-02-25,5.165,5.195,5.165,5.19,14424.0
2014-02-26,5.22,5.22,5.175,5.22,5679.0
2014-02-27,5.21,5.22,5.185,5.195,3195.0
2014-02-28,5.195,5.27,5.195,5.27,5413.0
2014-03-03,5.23,5.24,5.22,5.24,2700.0
2014-03-04,5.22,5.265,5.22,5.24,3749.0
2014-03-05,5.24,5.24,5.22,5.22,8715.0
2014-03-06,5.22,5.23,5.22,5.22,2250.0
2014-03-07,5.22,5.225,5.175,5.175,6110.0
2014-03-10,5.18,5.24,5.18,5.24,4607.0
2014-03-11,5.265,5.305,5.2,5.2,2935.0
2014-03-12,5.205,5.205,5.195,5.195,1300.0
2014-03-13,5.195,5.24,5.195,5.24,3365.0
2014-03-14,5.23,5.23,5.175,5.175,2436.0
2014-03-17,5.18,5.19,5.18,5.18,1912.0
2014-03-18,5.21,5.27,5.175,5.175,4508.0
2014-03-19,5.18,5.215,5.175,5.215,4200.0
2014-03-20,5.195,5.22,5.165,5.165,4587.0
2014-03-21,5.165,5.265,5.07,5.265,13305.0
2014-03-24,5.22,5.24,5.08,5.22,17391.0
2014-03-25,5.175,5.18,5.175,5.18,650.0
2014-03-26,5.18,5.18,5.15,5.175,13725.0
2014-03-27,5.2,5.225,5.19,5.2,3401.0
2014-03-28,5.2,5.205,5.19,5.19,8129.0
2014-03-31,5.19,5.2,5.19,5.2,14125.0
2014-04-01,5.235,5.235,5.2,5.2,5365.0
2014-04-02,5.21,5.21,5.205,5.205,3477.0
2014-04-03,5.205,5.225,5.2,5.2,5497.0
2014-04-04,5.205,5.205,5.2,5.2,7575.0
2014-04-07,5.205,5.215,5.2,5.2,13227.0
2014-04-08,5.2,5.235,5.2,5.22,3416.0
2014-04-09,5.235,5.235,5.215,5.215,3637.0
2014-04-10,5.235,5.245,5.225,5.245,1555.0
2014-04-11,5.245,5.255,5.215,5.215,19975.0
2014-04-14,5.225,5.225,5.225,5.225,1150.0
2014-04-15,5.225,5.27,5.225,5.24,5209.0
2014-04-16,5.24,5.295,5.24,5.25,5906.0
2014-04-17,5.29,5.33,5.26,5.275,8792.0
2014-04-21,5.28,5.35,5.28,5.35,8650.0
2014-04-22,5.315,5.315,5.3,5.3,3225.0
2014-04-23,5.33,5.335,5.315,5.335,6998.0
2014-04-24,5.315,5.37,5.315,5.37,12576.0
2014-04-25,5.37,5.385,5.37,5.37,24522.0
2014-04-28,5.4,5.4,5.365,5.365,4190.0
2014-04-29,5.375,5.375,5.33,5.335,19361.0
2014-04-30,5.32,5.375,5.32,5.375,10122.0
2014-05-01,5.375,5.395,5.37,5.395,13584.0
2014-05-02,5.37,5.37,5.32,5.335,10008.0
2014-05-05,5.31,5.36,5.31,5.36,1818.0
2014-05-06,5.35,5.435,5.35,5.435,2550.0
2014-05-07,5.39,5.39,5.355,5.37,2812.0
2014-05-08,5.36,5.415,5.36,5.415,4820.0
2014-05-09,5.39,5.395,5.38,5.395,5200.0
2014-05-12,5.425,5.445,5.405,5.445,3824.0
2014-05-13,5.44,5.455,5.435,5.445,5110.0
2014-05-14,5.435,5.475,5.435,5.435,17767.0
2014-05-15,5.435,5.44,5.43,5.435,10987.0
2014-05-16,5.435,5.48,5.435,5.435,13704.0
2014-05-20,5.435,5.435,5.43,5.43,5375.0
2014-05-21,5.44,5.445,5.43,5.435,7129.0
2014-05-22,5.435,5.48,5.42,5.42,4450.0
2014-05-23,5.43,5.43,5.41,5.41,5800.0
2014-05-26,5.43,5.445,5.42,5.42,8400.0
2014-05-27,5.435,5.435,5.425,5.435,3672.0
2014-05-28,5.455,5.475,5.45,5.475,2922.0
2014-05-29,5.455,5.47,5.455,5.455,6573.0
2014-05-30,5.455,5.475,5.455,5.475,13244.0
2014-06-02,5.475,5.48,5.455,5.46,28021.0
2014-06-03,5.455,5.535,5.45,5.535,21500.0
2014-06-04,5.49,5.495,5.465,5.48,1817.0
2014-06-05,5.51,5.51,5.465,5.505,3142.0
2014-06-06,5.495,5.535,5.49,5.49,15664.0
2014-06-09,5.525,5.56,5.525,5.535,26752.0
2014-06-10,5.57,5.57,5.535,5.535,4651.0
2014-06-11,5.535,5.54,5.51,5.54,11202.0
2014-06-12,5.51,5.51,5.495,5.495,2265.0
2014-06-13,5.495,5.505,5.455,5.455,12196.0
2014-06-16,5.46,5.46,5.445,5.445,15007.0
2014-06-17,5.425,5.455,5.425,5.445,2129.0
2014-06-18,5.435,5.435,5.385,5.42,15908.0
2014-06-19,5.42,5.43,5.4,5.42,29658.0
2014-06-20,5.405,5.445,5.405,5.445,11609.0
2014-06-23,5.43,5.43,5.405,5.42,20625.0
2014-06-24,5.415,5.42,5.415,5.42,1480.0
2014-06-25,5.41,5.49,5.41,5.49,11520.0
2014-06-26,5.475,5.475,5.45,5.45,6769.0
2014-06-27,5.485,5.485,5.44,5.485,9518.0
2014-06-30,5.45,5.495,5.45,5.49,9845.0
2014-07-02,5.465,5.48,5.465,5.48,1949.0
2014-07-03,5.45,5.45,5.43,5.43,9866.0
2014-07-04,5.45,5.45,5.44,5.445,5536.0
2014-07-07,5.45,5.45,5.425,5.43,16480.0
2014-07-08,5.43,5.465,5.425,5.43,12725.0
2014-07-09,5.435,5.435,5.43,5.43,4216.0
2014-07-10,5.445,5.455,5.435,5.44,10069.0
2014-07-11,5.43,5.445,5.43,5.445,3800.0
2014-07-14,5.445,5.445,5.445,5.445,0.0
2014-07-15,5.43,5.45,5.43,5.45,3736.0
2014-07-16,5.46,5.505,5.44,5.49,4428.0
2014-07-17,5.495,5.52,5.495,5.5,6736.0
2014-07-18,5.5,5.545,5.495,5.545,13020.0
2014-07-21,5.505,5.535,5.48,5.49,2989.0
2014-07-22,5.52,5.545,5.52,5.525,20600.0
2014-07-23,5.525,5.525,5.525,5.525,500.0
2014-07-24,5.535,5.57,5.535,5.57,9155.0
2014-07-25,5.595,5.595,5.545,5.55,7826.0
2014-07-28,5.545,5.575,5.53,5.575,5893.0
2014-07-29,5.575,5.595,5.575,5.585,3925.0
2014-07-30,5.58,5.64,5.57,5.64,12033.0
2014-07-31,5.595,5.595,5.555,5.555,4409.0
2014-08-01,5.555,5.595,5.555,5.595,4306.0
2014-08-05,5.595,5.595,5.55,5.575,34218.0
2014-08-06,5.55,5.55,5.515,5.535,10421.0
2014-08-07,5.55,5.575,5.53,5.53,5100.0
2014-08-08,5.515,5.57,5.515,5.57,2200.0
2014-08-11,5.55,5.6,5.54,5.6,5630.0
2014-08-12,5.56,5.615,5.56,5.59,4596.0
2014-08-13,5.575,5.59,5.565,5.59,9097.0
2014-08-14,5.595,5.62,5.58,5.615,9700.0
2014-08-15,5.64,5.64,5.625,5.625,4277.0
2014-08-18,5.64,5.68,5.625,5.65,1766.0
2014-08-19,5.66,5.69,5.655,5.69,25720.0
2014-08-20,5.685,5.735,5.685,5.69,5604.0
2014-08-21,5.68,5.69,5.68,5.69,4.0
2014-08-22,5.685,5.73,5.68,5.73,7150.0
2014-08-25,5.71,5.71,5.69,5.71,400.0
2014-08-26,5.68,5.68,5.64,5.675,5307.0
2014-08-27,5.705,5.705,5.665,5.695,5827.0
2014-08-28,5.67,5.765,5.655,5.72,9945.0
2014-08-29,5.735,5.74,5.7,5.71,9146.0
2014-09-02,5.71,5.71,5.705,5.71,7800.0
2014-09-03,5.695,5.725,5.685,5.685,853.0
2014-09-04,5.675,5.69,5.675,5.685,3000.0
2014-09-05,5.715,5.715,5.69,5.715,4169.0
2014-09-08,5.7,5.7,5.68,5.69,5554.0
2014-09-09,5.69,5.695,5.685,5.69,2835.0
2014-09-10,5.71,5.71,5.68,5.68,2939.0
2014-09-11,5.65,5.68,5.64,5.665,11150.0
2014-09-12,5.66,5.665,5.59,5.6,146068.0
2014-09-15,5.6,5.625,5.6,5.605,6486.0
2014-09-16,5.61,5.61,5.58,5.585,19808.0
2014-09-17,5.58,5.625,5.58,5.6,25483.0
2014-09-18,5.585,5.6,5.58,5.585,17277.0
2014-09-19,5.565,5.585,5.565,5.585,7495.0
2014-09-22,5.58,5.58,5.52,5.53,16425.0
2014-09-23,5.515,5.53,5.515,5.52,1850.0
2014-09-24,5.52,5.53,5.51,5.53,25930.0
2014-09-25,5.515,5.515,5.485,5.485,925.0
2014-09-26,5.495,5.54,5.495,5.54,650.0
2014-09-29,5.495,5.565,5.48,5.535,4585.0
2014-09-30,5.58,5.58,5.47,5.495,3756.0
2014-10-01,5.47,5.495,5.46,5.495,625.0
2014-10-02,5.475,5.475,5.375,5.42,3976.0
2014-10-03,5.46,5.48,5.42,5.435,478.0
2014-10-06,5.42,5.42,5.375,5.4,4200.0
2014-10-07,5.405,5.405,5.4,5.4,2200.0
2014-10-08,5.4,5.515,5.375,5.515,3100.0
2014-10-09,5.46,5.495,5.4,5.4,4040.0
2014-10-10,5.385,5.405,5.35,5.35,15600.0
2014-10-14,5.35,5.35,5.35,5.35,0.0
2014-10-15,5.405,5.42,5.275,5.33,3505.0
2014-10-16,5.35,5.365,5.35,5.35,253.0
2014-10-17,5.395,5.4,5.39,5.4,3500.0
2014-10-20,5.42,5.46,5.345,5.46,8823.0
2014-10-21,5.495,5.535,5.495,5.535,7000.0
2014-10-22,5.555,5.725,5.555,5.63,24445.0
2014-10-23,5.63,5.64,5.585,5.585,7216.0
2014-10-24,5.61,5.61,5.565,5.57,459.0
2014-10-27,5.54,5.57,5.505,5.565,7405.0
2014-10-28,5.61,5.61,5.585,5.585,1800.0
2014-10-29,5.62,5.63,5.595,5.61,3901.0
2014-10-30,5.595,5.635,5.585,5.635,1920.0
2014-10-31,5.635,5.72,5.635,5.72,13421.0
2014-11-03,5.715,5.735,5.695,5.695,3047.0
2014-11-04,5.67,5.805,5.67,5.72,1450.0
2014-11-05,5.735,5.785,5.735,5.78,3084.0
2014-11-06,5.74,5.76,5.71,5.71,4000.0
2014-11-07,5.7,5.7,5.665,5.7,4018.0
2014-11-10,5.7,5.7,5.7,5.7,0.0
2014-11-11,5.665,5.695,5.61,5.695,2605.0
2014-11-12,5.705,5.71,5.69,5.69,861.0
2014-11-13,5.665,5.68,5.665,5.68,2200.0
2014-11-14,5.68,5.68,5.66,5.665,2554.0
2014-11-17,5.62,5.71,5.62,5.67,388.0
2014-11-18,5.72,5.815,5.69,5.69,760.0
2014-11-19,5.71,5.755,5.695,5.755,2800.0
2014-11-20,5.715,5.715,5.69,5.71,3537.0
2014-11-21,5.71,5.74,5.705,5.74,3080.0
2014-11-24,5.74,5.785,5.725,5.725,7834.0
2014-11-25,5.73,5.78,5.72,5.725,5710.0
2014-11-26,5.75,5.75,5.65,5.695,3810.0
2014-11-27,5.72,5.815,5.69,5.765,5751.0
2014-11-28,5.77,5.78,5.745,5.745,8271.0
2014-12-01,5.695,5.71,5.695,5.71,2008.0
2014-12-02,5.705,5.785,5.7,5.765,4533.0
2014-12-03,5.73,5.79,5.73,5.785,4510.0
2014-12-04,5.75,5.765,5.725,5.76,2718.0
2014-12-05,5.76,5.765,5.72,5.76,5400.0
2014-12-08,5.745,5.745,5.745,5.745,100.0
2014-12-09,5.74,5.74,5.74,5.74,7151.0
2014-12-10,5.79,5.865,5.67,5.67,4252.0
2014-12-11,5.67,5.675,5.625,5.63,5480.0
2014-12-12,5.625,5.625,5.625,5.625,800.0
2014-12-15,5.65,5.65,5.515,5.515,13228.0
2014-12-16,5.53,5.645,5.505,5.625,25434.0
2014-12-17,5.625,5.625,5.575,5.62,5950.0
2014-12-18,5.65,5.65,5.63,5.63,800.0
2014-12-19,5.625,5.63,5.625,5.63,7310.0
2014-12-22,5.63,5.68,5.56,5.625,17976.0
2014-12-23,5.67,5.74,5.67,5.74,3211.0
2014-12-24,5.715,5.76,5.645,5.76,1588.0
2014-12-29,5.885,5.885,5.73,5.79,1904.0
2014-12-30,5.69,5.74,5.69,5.74,920.0
2014-12-31,5.745,5.745,5.745,5.745,3000.0
2015-01-02,5.75,5.75,5.725,5.725,6501.0
2015-01-05,5.75,5.81,5.735,5.775,1553.0
2015-01-06,5.795,5.84,5.795,5.815,4892.0
2015-01-07,5.81,5.965,5.81,5.94,10809.0
2015-01-08,5.945,6.01,5.945,6.01,1705.0
2015-01-09,6.01,6.085,6.01,6.085,2890.0
2015-01-12,6.125,6.125,6.085,6.125,4771.0
2015-01-13,6.105,6.155,6.105,6.11,805.0
2015-01-14,6.11,6.11,6.105,6.105,2950.0
2015-01-15,6.105,6.105,6.09,6.09,20994.0
2015-01-16,6.09,6.105,6.09,6.09,1181.0
2015-01-19,6.09,6.25,6.09,6.105,2050.0
2015-01-20,6.17,6.17,6.115,6.115,825.0
2015-01-21,6.18,6.245,6.18,6.18,5245.0
2015-01-22,6.245,6.28,6.205,6.205,2638.0
2015-01-23,6.265,6.29,6.25,6.29,11192.0
2015-01-26,6.32,6.325,6.32,6.325,900.0
2015-01-27,6.325,6.395,6.325,6.395,2030.0
2015-01-28,6.41,6.43,6.41,6.43,4393.0
2015-01-29,6.43,6.435,6.375,6.425,17509.0
2015-01-30,6.395,6.405,6.39,6.405,2541.0
2015-02-02,6.45,6.49,6.45,6.475,4354.0
2015-02-03,6.44,6.47,6.44,6.47,3886.0
2015-02-04,6.46,6.46,6.425,6.425,13683.0
2015-02-05,6.43,6.475,6.43,6.44,11724.0
2015-02-06,6.45,6.46,6.445,6.445,5333.0
2015-02-09,6.44,6.44,6.44,6.44,2555.0
2015-02-10,6.48,6.48,6.395,6.4,4434.0
2015-02-11,6.4,6.4,6.4,6.4,14.0
2015-02-12,6.425,6.425,6.4,6.4,8400.0
2015-02-13,6.39,6.45,6.385,6.425,5546.0
2015-02-17,6.385,6.465,6.385,6.425,9748.0
2015-02-18,6.4,6.425,6.38,6.425,3746.0
2015-02-19,6.445,6.45,6.38,6.45,2062.0
2015-02-20,6.4,6.4,6.375,6.38,10635.0
2015-02-23,6.385,6.385,6.375,6.385,1635.0
2015-02-24,6.38,6.41,6.335,6.41,8356.0
2015-02-25,6.42,6.44,6.415,6.415,7809.0
2015-02-26,6.415,6.455,6.415,6.415,2923.0
2015-02-27,6.42,6.455,6.415,6.415,2890.0
2015-03-02,6.425,6.425,6.415,6.415,5856.0
2015-03-03,6.415,6.455,6.41,6.455,13141.0
2015-03-04,6.455,6.455,6.455,6.455,125.0
2015-03-05,6.42,6.445,6.37,6.4,5890.0
2015-03-06,6.37,6.37,6.31,6.31,4795.0
2015-03-09,6.28,6.31,6.28,6.31,6.0
2015-03-10,6.27,6.295,6.03,6.235,16808.0
2015-03-11,6.165,6.17,6.07,6.13,16526.0
2015-03-12,6.125,6.16,6.12,6.125,10423.0
2015-03-13,6.16,6.21,6.085,6.1,21304.0
2015-03-16,6.14,6.145,6.115,6.145,3491.0
2015-03-17,6.15,6.265,6.145,6.15,17574.0
2015-03-18,6.12,6.155,6.12,6.155,1754.0
2015-03-19,6.155,6.205,6.155,6.205,1300.0
2015-03-20,6.24,6.255,6.24,6.25,1700.0
2015-03-23,6.265,6.305,6.26,6.26,8020.0
2015-03-24,6.255,6.345,6.255,6.31,19109.0
2015-03-25,6.31,6.36,6.31,6.315,2640.0
2015-03-26,6.31,6.36,6.31,6.36,20101.0
2015-03-27,6.325,6.34,6.295,6.34,5089.0
2015-03-30,6.295,6.36,6.295,6.36,3257.0
2015-03-31,6.345,6.345,6.32,6.32,6000.0
2015-04-01,6.345,6.35,6.345,6.345,1600.0
2015-04-02,6.36,6.36,6.355,6.36,1125.0
2015-04-06,6.385,6.395,6.385,6.39,2000.0
2015-04-07,6.385,6.415,6.385,6.4,800.0
2015-04-08,6.4,6.4,6.365,6.365,9600.0
2015-04-09,6.37,6.395,6.37,6.39,7500.0
2015-04-10,6.375,6.435,6.375,6.435,407.0
2015-04-13,6.39,6.39,6.375,6.375,1500.0
2015-04-14,6.39,6.39,6.375,6.375,55.0
2015-04-15,6.37,6.415,6.37,6.375,3522.0
2015-04-16,6.39,6.425,6.37,6.375,3633.0
2015-04-17,6.37,6.39,6.37,6.39,12279.0
2015-04-20,6.37,6.415,6.37,6.415,1120.0
2015-04-21,6.415,6.415,6.345,6.36,3761.0
2015-04-22,6.325,6.345,6.305,6.305,3770.0
2015-04-23,6.315,6.365,6.315,6.365,1100.0
2015-04-24,6.365,6.365,6.365,6.365,0.0
2015-04-27,6.34,6.355,6.34,6.345,4900.0
2015-04-28,6.35,6.35,6.35,6.35,1792.0
2015-04-29,6.315,6.35,6.275,6.35,7528.0
2015-04-30,6.325,6.33,6.255,6.265,7706.0
2015-05-01,6.255,6.26,6.195,6.26,13800.0
2015-05-04,6.255,6.3,6.255,6.255,7050.0
2015-05-05,6.23,6.25,6.205,6.205,1142.0
2015-05-06,6.195,6.205,6.14,6.14,3737.0
2015-05-07,6.105,6.11,6.1,6.105,5724.0
2015-05-08,6.085,6.105,6.035,6.09,13110.0
2015-05-11,6.105,6.155,6.105,6.11,13476.0
2015-05-12,6.135,6.135,6.035,6.085,7621.0
2015-05-13,6.12,6.12,6.06,6.06,6364.0
2015-05-14,6.085,6.135,6.085,6.09,3807.0
2015-05-15,6.105,6.135,6.105,6.135,7344.0
2015-05-19,6.13,6.165,6.13,6.15,5647.0
2015-05-20,6.125,6.235,6.085,6.16,11300.0
2015-05-21,6.165,6.165,6.105,6.135,7667.0
2015-05-22,6.11,6.135,6.11,6.11,5550.0
2015-05-25,6.13,6.18,6.13,6.155,6633.0
2015-05-26,6.14,6.185,6.13,6.18,16600.0
2015-05-27,6.18,6.21,6.18,6.21,36.0
2015-05-28,6.19,6.19,6.185,6.185,8125.0
2015-05-29,6.23,6.23,6.165,6.165,9400.0
2015-06-01,6.165,6.185,6.165,6.185,10867.0
2015-06-02,6.165,6.165,6.135,6.135,5000.0
2015-06-03,6.14,6.185,6.13,6.165,6597.0
2015-06-04,6.13,6.13,6.04,6.11,19002.0
2015-06-05,6.065,6.065,6.0,6.055,21250.0
2015-06-08,5.99,5.99,5.94,5.965,10800.0
2015-06-09,5.94,5.945,5.93,5.935,13588.0
2015-06-10,5.97,5.98,5.95,5.98,9742.0
2015-06-11,5.95,5.965,5.95,5.965,16769.0
2015-06-12,5.97,5.97,5.96,5.96,7729.0
2015-06-15,5.965,5.965,5.95,5.96,20446.0
2015-06-16,5.965,5.965,5.96,5.965,36564.0
2015-06-17,5.965,5.995,5.965,5.995,18500.0
2015-06-18,6.03,6.08,6.03,6.08,3050.0
2015-06-19,6.04,6.095,6.04,6.05,10450.0
2015-06-22,6.05,6.055,6.05,6.055,289.0
2015-06-23,6.02,6.06,6.02,6.06,6315.0
2015-06-24,6.065,6.065,6.045,6.05,4647.0
2015-06-25,6.04,6.045,6.025,6.045,7175.0
2015-06-26,6.07,6.075,6.045,6.045,17771.0
2015-06-29,6.01,6.01,5.975,5.975,2970.0
2015-06-30,5.975,6.005,5.95,6.005,29649.0
2015-07-02,6.02,6.055,6.015,6.05,4771.0
2015-07-03,6.05,6.05,6.05,6.05,0.0
2015-07-06,6.045,6.085,5.995,6.085,9457.0
2015-07-07,6.08,6.14,6.055,6.14,14276.0
2015-07-08,6.16,6.16,6.1,6.11,1557.0
2015-07-09,6.12,6.125,6.12,6.12,1765.0
2015-07-10,6.125,6.195,6.125,6.15,338.0
2015-07-13,6.18,6.18,6.18,6.18,1700.0
2015-07-14,6.175,6.185,6.175,6.18,5400.0
2015-07-15,6.195,6.295,6.195,6.24,1750.0
2015-07-16,6.245,6.285,6.245,6.285,208.0
2015-07-17,6.31,6.33,6.305,6.33,4724.0
2015-07-20,6.295,6.32,6.29,6.29,8000.0
2015-07-21,6.295,6.295,6.28,6.28,5000.0
2015-07-22,6.29,6.3,6.29,6.29,12600.0
2015-07-23,6.3,6.3,6.15,6.195,12550.0
2015-07-24,6.195,6.22,6.195,6.22,19200.0
2015-07-27,6.1,6.105,6.075,6.08,10400.0
2015-07-28,6.055,6.105,6.055,6.105,11710.0
2015-07-29,6.13,6.18,6.11,6.18,5241.0
2015-07-30,6.135,6.19,6.135,6.185,12283.0
2015-07-31,6.165,6.185,6.165,6.185,39.0
2015-08-04,6.245,6.3,6.245,6.28,10549.0
2015-08-05,6.3,6.3,6.255,6.285,3850.0
2015-08-06,6.23,6.255,6.155,6.225,9192.0
2015-08-07,6.205,6.205,6.195,6.205,1425.0
2015-08-10,6.21,6.295,6.21,6.255,985.0
2015-08-11,6.29,6.29,6.205,6.215,15169.0
2015-08-12,6.255,6.275,6.23,6.275,12786.0
2015-08-13,6.27,6.27,6.27,6.27,600.0
2015-08-14,6.27,6.275,6.205,6.275,1455.0
2015-08-17,6.255,6.255,6.245,6.255,616.0
2015-08-18,6.3,6.335,6.29,6.335,3546.0
2015-08-19,6.34,6.34,6.325,6.33,21960.0
2015-08-20,6.255,6.265,6.255,6.265,1650.0
2015-08-21,6.19,6.23,6.185,6.185,2382.0
2015-08-24,6.115,6.115,5.935,5.955,14120.0
2015-08-25,5.99,6.02,5.905,6.02,10325.0
2015-08-26,6.02,6.02,5.98,6.005,900.0
2015-08-27,6.04,6.08,6.025,6.08,3885.0
2015-08-28,6.075,6.075,6.04,6.065,4235.0
2015-08-31,6.055,6.095,6.055,6.095,4400.0
2015-09-01,5.965,6.04,5.955,6.04,5565.0
2015-09-02,6.025,6.025,5.975,6.015,11431.0
2015-09-03,6.035,6.06,6.015,6.025,2675.0
2015-09-04,6.025,6.025,6.0,6.0,2630.0
2015-09-08,5.975,6.015,5.965,6.015,299.0
2015-09-09,6.005,6.055,5.985,5.985,3150.0
2015-09-10,5.965,6.0,5.955,5.955,2645.0
2015-09-11,5.92,5.945,5.92,5.945,4900.0
2015-09-14,6.015,6.015,5.975,5.975,4700.0
2015-09-15,5.975,5.975,5.975,5.975,0.0
2015-09-16,6.01,6.065,6.01,6.04,3700.0
2015-09-17,5.965,6.065,5.965,6.065,592.0
2015-09-18,6.035,6.07,6.03,6.045,10706.0
2015-09-21,6.06,6.11,6.06,6.11,6250.0
2015-09-22,6.07,6.095,6.055,6.085,4800.0
2015-09-23,6.065,6.065,6.065,6.065,500.0
2015-09-24,6.09,6.09,6.03,6.045,9484.0
2015-09-25,6.07,6.09,6.07,6.09,5600.0
2015-09-28,6.095,6.12,5.935,5.995,10660.0
2015-09-29,5.97,5.98,5.935,5.97,2535.0
2015-09-30,5.97,5.995,5.97,5.995,7375.0
2015-10-01,6.015,6.045,5.97,6.045,2800.0
2015-10-02,6.045,6.045,6.045,6.045,0.0
2015-10-05,6.065,6.125,6.065,6.12,57415.0
2015-10-06,6.14,6.145,6.14,6.145,10000.0
2015-10-07,6.095,6.145,6.0,6.095,7104.0
2015-10-08,5.995,6.09,5.995,6.09,700.0
2015-10-09,6.195,6.245,6.135,6.17,2662.0
2015-10-13,6.17,6.17,6.17,6.17,0.0
2015-10-14,6.16,6.165,6.16,6.165,12100.0
2015-10-15,6.145,6.145,6.12,6.12,1042.0
2015-10-16,6.125,6.19,6.125,6.19,812.0
2015-10-19,6.125,6.19,6.125,6.15,3050.0
2015-10-20,6.145,6.245,6.145,6.245,5300.0
2015-10-21,6.19,6.19,6.12,6.17,2804.0
2015-10-22,6.13,6.235,6.125,6.235,14053.0
2015-10-23,6.22,6.245,6.22,6.245,1500.0
2015-10-26,6.17,6.195,6.145,6.195,1500.0
2015-10-27,6.145,6.22,6.145,6.195,185.0
2015-10-28,6.225,6.225,6.175,6.175,4770.0
2015-10-29,6.15,6.2,6.15,6.18,1910.0
2015-10-30,6.18,6.25,6.18,6.23,8203.0
2015-11-02,6.165,6.175,6.155,6.175,1525.0
2015-11-03,6.175,6.175,6.175,6.175,0.0
2015-11-04,6.2,6.2,6.175,6.175,9900.0
2015-11-05,6.155,6.25,6.155,6.245,3935.0
2015-11-06,6.21,6.215,6.2,6.2,5220.0
2015-11-09,6.175,6.175,6.025,6.07,13200.0
2015-11-10,6.07,6.075,6.03,6.075,2530.0
2015-11-11,6.075,6.12,6.075,6.12,2250.0
2015-11-12,6.065,6.065,6.04,6.04,4200.0
2015-11-13,6.04,6.075,6.04,6.04,228215.0
2015-11-16,6.05,6.05,6.005,6.02,13117.0
2015-11-17,6.05,6.075,6.02,6.075,10384.0
2015-11-18,6.075,6.125,6.065,6.1,9862.0
2015-11-19,6.075,6.075,6.005,6.005,10364.0
2015-11-20,6.01,6.04,6.005,6.04,4500.0
2015-11-23,6.035,6.1,6.035,6.1,10530.0
2015-11-24,6.05,6.075,6.03,6.075,9435.0
2015-11-25,6.07,6.095,6.07,6.095,200.0
2015-11-26,6.09,6.13,6.09,6.11,1173.0
2015-11-27,6.135,6.15,6.11,6.15,5194.0
2015-11-30,6.145,6.185,6.145,6.15,22950.0
2015-12-01,6.17,6.18,6.17,6.175,800.0
2015-12-02,6.16,6.16,6.125,6.125,7930.0
2015-12-03,6.175,6.175,6.115,6.115,6180.0
2015-12-04,6.095,6.135,6.06,6.135,1100.0
2015-12-07,6.085,6.13,6.085,6.13,700.0
2015-12-08,6.085,6.085,5.91,6.005,6100.0
2015-12-09,5.96,6.085,5.96,6.085,2800.0
2015-12-10,6.08,6.095,6.045,6.095,1192.0
2015-12-11,6.035,6.035,5.96,6.025,850.0
2015-12-14,6.055,6.06,5.95,6.005,4480.0
2015-12-15,6.035,6.085,6.035,6.085,700.0
2015-12-16,6.11,6.15,6.11,6.15,1517.0
2015-12-17,6.06,6.115,6.06,6.115,4843.0
2015-12-18,6.095,6.095,6.06,6.06,2300.0
2015-12-21,6.095,6.095,6.065,6.065,1400.0
2015-12-22,6.06,6.13,6.035,6.13,6339.0
2015-12-23,6.1,6.11,6.06,6.11,4200.0
2015-12-24,6.085,6.11,6.085,6.11,9.0
2015-12-29,6.09,6.175,6.09,6.175,3104.0
2015-12-30,6.175,6.195,6.175,6.185,830.0
2015-12-31,6.185,6.185,6.115,6.185,10900.0
2016-01-04,6.095,6.17,6.09,6.14,1848.0
2016-01-05,6.115,6.145,6.115,6.145,300.0
2016-01-06,6.19,6.19,6.09,6.09,630.0
2016-01-07,6.015,6.085,5.99,6.04,1500.0
2016-01-08,6.04,6.04,6.04,6.04,1500.0
2016-01-11,6.04,6.085,6.04,6.04,4840.0
2016-01-12,6.105,6.115,5.97,5.995,2645.0
2016-01-13,5.97,5.97,5.97,5.97,300.0
2016-01-14,5.955,5.96,5.815,5.945,7240.0
2016-01-15,5.84,5.885,5.735,5.795,7998.0
2016-01-18,5.74,5.765,5.685,5.735,8024.0
2016-01-19,5.79,5.81,5.69,5.765,4876.0
2016-01-20,5.73,5.76,5.585,5.735,10630.0
2016-01-21,5.755,5.765,5.715,5.725,8775.0
2016-01-22,5.76,5.9,5.76,5.87,900.0
2016-01-25,5.87,5.87,5.715,5.815,2400.0
2016-01-26,5.825,5.85,5.79,5.84,10505.0
2016-01-27,5.87,5.875,5.795,5.87,6400.0
2016-01-28,5.87,5.87,5.87,5.87,1000.0
2016-01-29,5.965,5.975,5.91,5.91,1343.0
2016-02-01,5.945,5.975,5.93,5.975,2000.0
2016-02-02,5.925,5.925,5.92,5.92,300.0
2016-02-03,5.875,5.92,5.865,5.92,6702.0
2016-02-04,5.95,5.95,5.95,5.95,3200.0
2016-02-05,5.95,5.95,5.95,5.95,2602.0
2016-02-08,5.86,5.86,5.72,5.795,7233.0
2016-02-09,5.795,5.795,5.745,5.755,7200.0
2016-02-10,5.695,5.72,5.695,5.71,2713.0
2016-02-11,5.615,5.615,5.605,5.605,634.0
2016-02-12,5.615,5.66,5.545,5.66,6080.0
2016-02-16,5.685,5.725,5.675,5.685,5700.0
2016-02-17,5.68,5.795,5.68,5.795,9986.0
2016-02-18,5.82,5.82,5.815,5.815,2900.0
2016-02-19,5.845,5.885,5.845,5.85,2095.0
2016-02-22,5.905,5.99,5.895,5.97,7000.0
2016-02-23,6.02,6.02,5.905,5.905,3750.0
2016-02-24,5.89,5.89,5.885,5.89,2300.0
2016-02-25,5.91,5.91,5.865,5.885,2420.0
2016-02-26,5.92,5.92,5.89,5.92,5800.0
2016-02-29,5.885,5.99,5.885,5.955,4611.0
2016-03-01,5.95,6.03,5.95,5.965,2100.0
2016-03-02,5.98,6.11,5.98,6.11,4000.0
2016-03-03,6.085,6.085,6.03,6.03,2100.0
2016-03-04,6.05,6.05,6.04,6.04,2000.0
2016-03-07,6.06,6.06,6.04,6.045,22557.0
2016-03-08,6.055,6.055,6.055,6.055,200.0
2016-03-09,6.05,6.095,6.045,6.095,3600.0
2016-03-10,6.11,6.115,6.085,6.085,4700.0
2016-03-11,6.13,6.13,6.095,6.115,5000.0
2016-03-14,6.125,6.165,6.11,6.165,5390.0
2016-03-15,6.145,6.165,6.145,6.165,700.0
2016-03-16,6.11,6.28,6.11,6.205,4132.0
2016-03-17,6.215,6.3,6.215,6.3,14900.0
2016-03-18,6.42,6.42,6.36,6.36,2850.0
2016-03-21,6.29,6.31,6.265,6.31,14450.0
2016-03-22,6.25,6.26,6.245,6.26,1272.0
2016-03-23,6.235,6.235,6.215,6.215,3346.0
2016-03-24,6.215,6.215,6.14,6.195,27380.0
2016-03-28,6.225,6.225,6.225,6.225,100.0
2016-03-29,6.175,6.245,6.175,6.245,600.0
2016-03-30,6.225,6.285,6.225,6.285,34000.0
2016-03-31,6.255,6.28,6.145,6.28,54243.0
2016-04-01,6.245,6.3,6.22,6.295,6700.0
2016-04-04,6.295,6.3,6.295,6.3,2400.0
2016-04-05,6.295,6.305,6.295,6.305,1580.0
2016-04-06,6.325,6.325,6.285,6.285,206.0
2016-04-07,6.295,6.295,6.295,6.295,500.0
2016-04-08,6.325,6.325,6.255,6.285,7225.0
2016-04-11,6.305,6.305,6.255,6.285,9588.0
2016-04-12,6.3,6.3,6.3,6.3,2150.0
2016-04-13,6.315,6.38,6.305,6.38,15051.0
2016-04-14,6.37,6.375,6.33,6.37,3500.0
2016-04-15,6.39,6.39,6.39,6.39,400.0
2016-04-18,6.32,6.425,6.32,6.4,8501.0
2016-04-19,6.38,6.395,6.355,6.395,1600.0
2016-04-20,6.4,6.4,6.37,6.37,2700.0
2016-04-21,6.33,6.33,6.295,6.295,4980.0
2016-04-22,6.285,6.295,6.28,6.295,500.0
2016-04-25,6.305,6.335,6.285,6.335,6145.0
2016-04-26,6.35,6.35,6.295,6.295,3100.0
2016-04-27,6.335,6.405,6.305,6.395,4500.0
2016-04-28,6.365,6.41,6.355,6.41,4235.0
2016-04-29,6.415,6.43,6.38,6.43,2315.0
2016-05-02,6.43,6.43,6.39,6.405,9560.0
2016-05-03,6.355,6.355,6.35,6.35,1800.0
2016-05-04,6.395,6.43,6.385,6.385,6800.0
2016-05-05,6.385,6.6,6.37,6.385,7770.0
2016-05-06,6.41,6.48,6.39,6.395,3954.0
2016-05-09,6.46,6.54,6.46,6.54,2400.0
2016-05-10,6.615,6.615,6.59,6.615,12620.0
2016-05-11,6.62,6.645,6.61,6.645,46000.0
2016-05-12,6.67,6.67,6.575,6.575,1400.0
2016-05-13,6.615,6.615,6.615,6.615,300.0
2016-05-16,6.565,6.59,6.565,6.59,7517.0
2016-05-17,6.59,6.595,6.57,6.595,3100.0
2016-05-18,6.62,6.63,6.555,6.555,4630.0
2016-05-19,6.52,6.52,6.445,6.485,3200.0
2016-05-20,6.51,6.515,6.51,6.515,2600.0
2016-05-24,6.535,6.63,6.535,6.63,9400.0
2016-05-25,6.62,6.62,6.555,6.61,8716.0
2016-05-26,6.59,6.59,6.59,6.59,1000.0
2016-05-27,6.63,6.66,6.58,6.66,3300.0
2016-05-30,6.63,6.675,6.63,6.675,4200.0
2016-05-31,6.675,6.7,6.6,6.6,20506.0
2016-06-01,6.6,6.6,6.575,6.575,5900.0
2016-06-02,6.55,6.59,6.55,6.59,4400.0
2016-06-03,6.595,6.6,6.56,6.59,21488.0
2016-06-06,6.595,6.6,6.56,6.575,4600.0
2016-06-07,6.565,6.6,6.565,6.575,4100.0
2016-06-08,6.62,6.62,6.555,6.605,8570.0
2016-06-09,6.61,6.61,6.61,6.61,1500.0
2016-06-10,6.61,6.625,6.59,6.59,4200.0
2016-06-13,6.58,6.58,6.52,6.56,5200.0
2016-06-14,6.545,6.575,6.48,6.515,8100.0
2016-06-15,6.505,6.555,6.505,6.555,1900.0
2016-06-16,6.505,6.525,6.49,6.525,3755.0
2016-06-17,6.575,6.575,6.525,6.525,9035.0
2016-06-20,6.575,6.615,6.575,6.595,3900.0
2016-06-21,6.61,6.61,6.58,6.58,1800.0
2016-06-22,6.585,6.605,6.585,6.605,16550.0
2016-06-23,6.58,6.58,6.58,6.58,1000.0
2016-06-24,6.52,6.615,6.515,6.53,5000.0
2016-06-27,6.545,6.545,6.475,6.515,18360.0
2016-06-28,6.56,6.595,6.56,6.595,3300.0
2016-06-29,6.655,6.695,6.655,6.695,6700.0
2016-06-30,6.605,6.815,6.605,6.765,9910.0
2016-07-04,6.715,6.715,6.715,6.715,141.0
2016-07-05,6.76,6.76,6.755,6.76,3515.0
2016-07-06,6.735,6.765,6.72,6.765,4500.0
2016-07-07,6.74,6.78,6.73,6.78,4500.0
2016-07-08,6.79,6.85,6.79,6.85,3007.0
2016-07-11,6.855,6.865,6.82,6.86,6125.0
2016-07-12,6.835,6.885,6.835,6.885,28450.0
2016-07-13,6.87,6.87,6.845,6.87,2600.0
2016-07-14,6.86,6.87,6.82,6.82,1850.0
2016-07-15,6.845,6.845,6.77,6.805,1700.0
2016-07-18,6.805,6.805,6.805,6.805,0.0
2016-07-19,6.825,6.84,6.825,6.835,1908.0
2016-07-20,6.84,6.915,6.84,6.905,7500.0
2016-07-21,6.91,6.91,6.9,6.9,1700.0
2016-07-22,6.9,6.9,6.9,6.9,0.0
2016-07-25,6.925,6.925,6.9,6.9,3368.0
2016-07-26,6.92,6.97,6.92,6.97,8200.0
2016-07-27,6.98,6.98,6.91,6.91,900.0
2016-07-28,6.955,6.96,6.925,6.96,605.0
2016-07-29,6.93,6.96,6.93,6.96,3.0
2016-08-02,6.935,6.96,6.935,6.96,1500.0
2016-08-03,6.95,6.95,6.945,6.945,900.0
2016-08-04,6.95,6.95,6.95,6.95,10900.0
2016-08-05,7.32,7.32,7.1,7.1,2800.0
2016-08-08,7.095,7.095,7.015,7.03,1000.0
2016-08-09,6.985,6.985,6.97,6.97,6500.0
2016-08-10,6.97,6.97,6.935,6.935,10415.0
2016-08-11,6.945,6.945,6.9,6.9,13353.0
2016-08-12,6.88,6.88,6.855,6.865,34700.0
2016-08-15,6.875,6.875,6.805,6.875,16300.0
2016-08-16,6.875,6.875,6.845,6.845,11550.0
2016-08-17,6.85,6.865,6.81,6.825,27851.0
2016-08-18,6.81,6.85,6.805,6.85,2500.0
2016-08-19,6.845,6.845,6.82,6.83,4500.0
2016-08-22,6.815,6.905,6.815,6.855,9100.0
2016-08-23,6.92,6.925,6.88,6.88,6700.0
2016-08-24,6.865,6.875,6.86,6.86,3400.0
2016-08-25,6.86,6.89,6.855,6.89,5600.0
2016-08-26,6.86,6.865,6.86,6.865,4000.0
2016-08-29,6.89,6.91,6.885,6.91,27909.0
2016-08-30,6.955,6.955,6.82,6.825,4507.0
2016-08-31,6.815,6.83,6.815,6.83,800.0
2016-09-01,6.81,6.825,6.805,6.825,1000.0
2016-09-02,6.83,6.895,6.83,6.86,2400.0
2016-09-06,6.885,6.89,6.885,6.885,500.0
2016-09-07,6.885,6.895,6.86,6.86,2300.0
2016-09-08,6.82,6.87,6.805,6.835,3300.0
2016-09-09,6.855,6.855,6.76,6.76,1900.0
2016-09-12,6.725,6.84,6.705,6.81,3183.0
2016-09-13,6.71,6.71,6.625,6.65,4400.0
2016-09-14,6.62,6.63,6.62,6.62,4400.0
2016-09-15,6.645,6.645,6.605,6.62,1085.0
2016-09-16,6.585,6.585,6.575,6.585,2702.0
2016-09-19,6.63,6.645,6.59,6.645,2535.0
2016-09-20,6.615,6.63,6.61,6.63,1717.0
2016-09-21,6.675,6.68,6.66,6.66,1417.0
2016-09-22,6.725,6.78,6.725,6.78,5200.0
2016-09-23,6.83,6.83,6.78,6.795,3555.0
2016-09-26,6.725,6.76,6.725,6.725,1897.0
2016-09-27,6.75,6.75,6.75,6.75,100.0
2016-09-28,6.735,6.735,6.655,6.655,3200.0
2016-09-29,6.65,6.68,6.585,6.615,7150.0
2016-09-30,6.605,6.605,6.6,6.6,1208.0
2016-10-03,6.545,6.545,6.525,6.525,1800.0
2016-10-04,6.5,6.5,6.44,6.44,5070.0
2016-10-05,6.44,6.44,6.44,6.44,0.0
2016-10-06,6.44,6.44,6.335,6.435,4282.0
2016-10-07,6.465,6.465,6.465,6.465,1800.0
2016-10-11,6.405,6.435,6.375,6.435,1650.0
2016-10-12,6.435,6.46,6.435,6.46,2000.0
2016-10-13,6.46,6.46,6.46,6.46,200.0
2016-10-14,6.495,6.6,6.465,6.555,4650.0
2016-10-17,7.0,7.0,6.6,6.605,3100.0
2016-10-18,6.63,6.63,6.495,6.495,2808.0
2016-10-19,6.52,6.575,6.52,6.52,850.0
2016-10-20,6.46,6.6,6.46,6.6,780.0
2016-10-21,6.52,6.525,6.495,6.52,900.0
2016-10-24,6.5,6.5,6.49,6.49,1200.0
2016-10-25,6.49,6.49,6.49,6.49,0.0
2016-10-26,6.47,6.47,6.415,6.455,1050.0
2016-10-27,6.42,6.42,6.265,6.41,5800.0
2016-10-28,6.36,6.42,6.35,6.42,1175.0
2016-10-31,6.315,6.42,6.315,6.41,7628.0
2016-11-01,6.375,6.375,6.375,6.375,500.0
2016-11-02,6.315,6.315,6.26,6.29,900.0
2016-11-03,6.235,6.235,6.21,6.21,2200.0
2016-11-04,6.19,6.26,6.18,6.26,1600.0
2016-11-07,6.235,6.235,6.235,6.235,100.0
2016-11-08,6.245,6.26,6.245,6.26,1050.0
2016-11-09,6.18,6.475,6.18,6.37,5386.0
2016-11-10,6.325,6.325,6.29,6.29,1700.0
2016-11-11,6.33,6.385,6.285,6.385,1800.0
2016-11-14,6.315,6.395,6.29,6.29,4793.0
2016-11-15,6.39,6.39,6.235,6.245,6035.0
2016-11-16,6.245,6.245,6.18,6.18,10216.0
2016-11-17,6.215,6.26,6.21,6.235,1502.0
2016-11-18,6.235,6.235,6.195,6.195,600.0
2016-11-21,6.195,6.195,6.195,6.195,0.0
2016-11-22,6.235,6.235,6.235,6.235,100.0
2016-11-23,6.26,6.34,6.235,6.235,2710.0
2016-11-24,6.235,6.235,6.235,6.235,0.0
2016-11-25,6.235,6.235,6.235,6.235,0.0
2016-11-28,6.305,6.305,6.28,6.29,6608.0
2016-11-29,6.29,6.34,6.29,6.33,10101.0
2016-11-30,6.295,6.345,6.29,6.345,2367.0
2016-12-01,6.305,6.305,6.29,6.29,2100.0
2016-12-02,6.29,6.29,6.29,6.29,0.0
2016-12-05,6.305,6.35,6.3,6.35,5385.0
2016-12-06,6.32,6.32,6.32,6.32,700.0
2016-12-07,6.32,6.32,6.32,6.32,0.0
2016-12-08,6.35,6.36,6.325,6.36,3900.0
2016-12-09,6.365,6.435,6.35,6.375,2610.0
2016-12-12,6.385,6.43,6.385,6.43,3850.0
2016-12-13,6.41,6.505,6.41,6.505,3845.0
2016-12-14,6.465,6.48,6.43,6.48,1500.0
2016-12-15,6.43,6.455,6.43,6.455,1330.0
2016-12-16,6.43,6.46,6.41,6.455,657.0
2016-12-19,6.43,6.43,6.405,6.405,2500.0
2016-12-20,6.405,6.405,6.4,6.4,1800.0
2016-12-21,6.405,6.48,6.405,6.48,8300.0
2016-12-22,6.42,6.42,6.415,6.415,600.0
2016-12-23,6.435,6.435,6.4,6.4,3050.0
2016-12-28,6.435,6.435,6.385,6.385,1400.0
2016-12-29,6.41,6.495,6.4,6.495,3056.0
2016-12-30,6.495,6.495,6.495,6.495,0.0
2017-01-03,6.46,6.525,6.455,6.51,2170.0
2017-01-04,6.465,6.575,6.465,6.575,206.0
2017-01-05,6.55,6.55,6.52,6.55,792.0
2017-01-06,6.495,6.55,6.495,6.535,4701.0
2017-01-09,6.525,6.55,6.525,6.525,6100.0
2017-01-10,6.575,6.6,6.56,6.585,1402.0
2017-01-11,6.55,6.585,6.55,6.585,1950.0
2017-01-12,6.55,6.55,6.52,6.55,1200.0
2017-01-13,6.55,6.55,6.55,6.55,0.0
2017-01-16,6.52,6.53,6.495,6.53,5073.0
2017-01-17,6.62,6.63,6.5,6.51,1718.0
2017-01-18,6.56,6.595,6.53,6.55,1306.0
2017-01-19,6.55,6.55,6.495,6.495,10000.0
2017-01-20,6.465,6.54,6.465,6.54,2719.0
2017-01-23,6.52,6.54,6.52,6.54,3811.0
2017-01-24,6.54,6.55,6.525,6.55,4000.0
2017-01-25,6.53,6.53,6.53,6.53,200.0
2017-01-26,6.57,6.575,6.55,6.575,11213.0
2017-01-27,6.57,6.61,6.57,6.61,100.0
2017-01-30,6.56,6.585,6.475,6.57,42248.0
2017-01-31,6.53,6.585,6.475,6.585,6700.0
2017-02-01,6.56,6.585,6.56,6.585,12900.0
2017-02-02,6.54,6.54,6.53,6.53,3200.0
2017-02-03,6.54,6.575,6.505,6.575,18814.0
2017-02-06,6.595,6.595,6.595,6.595,400.0
2017-02-07,6.585,6.585,6.54,6.575,6965.0
2017-02-08,6.6,6.63,6.6,6.625,1100.0
2017-02-09,6.62,6.625,6.61,6.615,5000.0
2017-02-10,6.615,6.685,6.615,6.685,2160.0
2017-02-13,6.685,6.685,6.685,6.685,0.0
2017-02-14,6.67,6.67,6.635,6.635,1425.0
2017-02-15,6.635,6.69,6.615,6.635,5766.0
2017-02-16,6.675,6.685,6.665,6.665,2500.0
2017-02-17,6.665,6.72,6.665,6.665,128.0
2017-02-21,6.73,6.735,6.705,6.725,6242.0
2017-02-22,6.745,6.79,6.745,6.79,1707.0
2017-02-23,6.745,6.78,6.69,6.74,12631.0
2017-02-24,6.78,6.815,6.78,6.815,3200.0
2017-02-27,6.785,6.865,6.78,6.835,1411.0
2017-02-28,6.81,6.86,6.755,6.86,4400.0
2017-03-01,6.865,6.865,6.86,6.86,42.0
2017-03-02,6.82,6.82,6.78,6.815,3500.0
2017-03-03,6.825,6.83,6.825,6.83,2700.0
2017-03-06,6.81,6.83,6.78,6.81,2000.0
2017-03-07,6.81,6.81,6.81,6.81,100.0
2017-03-08,6.76,6.76,6.725,6.745,13000.0
2017-03-09,6.71,6.71,6.69,6.69,800.0
2017-03-10,6.69,6.72,6.68,6.72,1045.0
2017-03-13,6.7,6.725,6.69,6.69,1000.0
2017-03-14,6.69,6.69,6.68,6.69,2950.0
2017-03-15,6.685,6.69,6.685,6.69,460.0
2017-03-16,6.725,6.725,6.685,6.685,1406.0
2017-03-17,6.705,6.715,6.68,6.695,11329.0
2017-03-20,6.72,6.77,6.7,6.755,1842.0
2017-03-21,6.77,6.77,6.725,6.725,1200.0
2017-03-22,6.755,6.755,6.75,6.75,600.0
2017-03-23,6.75,6.8,6.75,6.8,5000.0
2017-03-24,6.865,6.865,6.805,6.86,3400.0
2017-03-27,6.82,6.82,6.805,6.81,2165.0
2017-03-28,6.805,6.805,6.785,6.805,4200.0
2017-03-29,6.815,6.815,6.735,6.79,5434.0
2017-03-30,6.76,6.785,6.715,6.785,13700.0
2017-03-31,6.77,6.825,6.77,6.79,5147.0
2017-04-03,6.815,6.83,6.815,6.83,500.0
2017-04-04,6.83,6.83,6.795,6.81,4850.0
2017-04-05,6.815,6.845,6.815,6.835,6426.0
2017-04-06,6.835,6.89,6.83,6.89,2850.0
2017-04-07,6.87,6.905,6.855,6.905,6342.0
2017-04-10,6.9,6.95,6.9,6.95,1601.0
2017-04-11,6.905,6.95,6.905,6.95,10.0
2017-04-12,6.965,6.98,6.965,6.98,200.0
2017-04-13,6.955,7.005,6.955,6.955,104.0
2017-04-17,6.955,6.955,6.955,6.955,1.0
2017-04-18,6.955,6.995,6.955,6.955,567.0
2017-04-19,6.955,7.035,6.955,7.035,2400.0
2017-04-20,7.05,7.05,7.035,7.045,2100.0
2017-04-21,7.045,7.065,7.01,7.065,6200.0
2017-04-24,7.035,7.07,7.02,7.02,894.0
2017-04-25,7.02,7.02,7.02,7.02,0.0
2017-04-26,7.025,7.045,6.995,7.045,2600.0
2017-04-27,7.035,7.04,6.99,7.04,6200.0
2017-04-28,6.99,7.04,6.99,7.04,13.0
2017-05-01,7.02,7.02,6.97,7.005,6100.0
2017-05-02,7.02,7.055,6.995,7.055,27907.0
2017-05-03,7.045,7.075,7.045,7.045,40265.0
2017-05-04,7.045,7.045,7.045,7.045,38100.0
2017-05-05,7.045,7.075,7.045,7.075,6000.0
2017-05-08,7.035,7.075,7.03,7.05,6615.0
2017-05-09,7.05,7.05,7.05,7.05,0.0
2017-05-10,7.085,7.085,7.05,7.05,960.0
2017-05-11,7.075,7.075,7.04,7.04,9802.0
2017-05-12,7.04,7.04,7.04,7.04,5269.0
2017-05-15,7.075,7.08,7.075,7.08,6500.0
2017-05-16,7.05,7.1,7.05,7.085,6584.0
2017-05-17,7.085,7.105,7.085,7.105,8730.0
2017-05-18,7.085,7.095,7.085,7.095,5600.0
2017-05-19,7.06,7.06,7.055,7.055,1200.0
2017-05-23,7.055,7.055,7.05,7.05,1700.0
2017-05-24,7.055,7.055,7.05,7.05,200.0
2017-05-25,7.11,7.125,7.075,7.075,12911.0
2017-05-26,7.09,7.09,7.085,7.085,2000.0
2017-05-29,7.12,7.12,7.12,7.12,0.0
2017-05-30,7.145,7.195,7.145,7.155,6000.0
2017-05-31,7.155,7.155,7.155,7.155,607.0
2017-06-01,7.165,7.165,7.165,7.165,6800.0
2017-06-02,7.195,7.215,7.18,7.185,8700.0
2017-06-05,7.17,7.17,7.17,7.17,155.0
2017-06-06,7.22,7.25,7.22,7.245,13600.0
2017-06-07,7.27,7.27,7.235,7.235,1008.0
2017-06-08,7.225,7.225,7.18,7.22,3360.0
2017-06-09,7.185,7.195,7.185,7.195,800.0
2017-06-12,7.195,7.195,7.195,7.195,0.0
2017-06-13,7.195,7.195,7.195,7.195,0.0
2017-06-14,7.2,7.2,7.2,7.2,10300.0
2017-06-15,7.17,7.17,7.16,7.165,5089.0
2017-06-16,7.17,7.17,7.125,7.125,17531.0
2017-06-19,7.135,7.215,7.135,7.165,1240.0
2017-06-20,7.17,7.17,7.15,7.15,902.0
2017-06-21,7.15,7.15,7.11,7.115,11794.0
2017-06-22,7.11,7.11,7.06,7.08,61003.0
2017-06-23,7.06,7.085,7.06,7.08,155553.0
2017-06-26,7.08,7.15,7.08,7.11,1300.0
2017-06-27,7.12,7.12,7.115,7.115,1900.0
2017-06-28,7.11,7.12,7.11,7.12,8200.0
2017-06-29,7.11,7.12,7.06,7.06,24118.0
2017-06-30,7.035,7.075,6.98,7.005,6534.0
2017-07-04,6.955,7.23,6.955,7.155,14404.0
2017-07-05,7.065,7.155,7.065,7.155,700.0
2017-07-06,7.045,7.045,7.015,7.04,6000.0
2017-07-07,6.995,6.995,6.955,6.955,17800.0
2017-07-10,6.98,6.98,6.895,6.905,4421.0
2017-07-11,6.9,6.94,6.895,6.895,2500.0
2017-07-12,6.895,6.895,6.895,6.895,0.0
2017-07-13,6.935,6.935,6.93,6.935,2800.0
2017-07-14,6.905,6.92,6.9,6.92,6161.0
2017-07-17,6.89,6.89,6.89,6.89,400.0
2017-07-18,6.91,6.94,6.91,6.915,2425.0
2017-07-19,6.915,6.915,6.915,6.915,0.0
2017-07-20,6.915,6.915,6.91,6.91,1700.0
2017-07-21,6.92,6.94,6.92,6.94,1200.0
2017-07-24,6.955,6.96,6.895,6.895,530.0
2017-07-25,6.895,6.9,6.895,6.895,1725.0
2017-07-26,6.905,6.93,6.905,6.93,5200.0
2017-07-27,6.93,6.935,6.93,6.935,7355.0
2017-07-28,6.935,6.94,6.91,6.94,5701.0
2017-07-31,6.96,6.96,6.93,6.93,4000.0
2017-08-01,6.94,6.96,6.94,6.96,4300.0
2017-08-02,6.96,6.96,6.96,6.96,15005.0
2017-08-03,6.965,6.965,6.965,6.965,1200.0
2017-08-04,6.93,6.93,6.88,6.88,5000.0
2017-08-08,6.93,6.93,6.885,6.885,8300.0
2017-08-09,6.86,6.885,6.85,6.885,1870.0
2017-08-10,6.885,7.0,6.885,6.885,192.0
2017-08-11,6.91,6.91,6.845,6.845,2100.0
2017-08-14,6.86,6.86,6.84,6.86,11751.0
2017-08-15,6.845,6.85,6.84,6.85,1450.0
2017-08-16,6.86,6.93,6.86,6.885,6019.0
2017-08-17,6.89,6.94,6.88,6.89,5328.0
2017-08-18,6.88,6.905,6.875,6.875,4200.0
2017-08-21,6.87,6.875,6.87,6.875,3800.0
2017-08-22,6.88,6.935,6.88,6.935,4800.0
2017-08-23,6.875,6.935,6.86,6.935,2050.0
2017-08-24,6.86,6.885,6.86,6.885,1500.0
2017-08-25,6.875,6.905,6.875,6.905,2900.0
2017-08-28,6.905,6.905,6.905,6.905,0.0
2017-08-29,6.94,6.94,6.94,6.94,0.0
2017-08-30,6.9,6.905,6.9,6.9,2707.0
2017-08-31,6.9,6.96,6.9,6.935,6364.0
2017-09-01,6.935,6.935,6.935,6.935,0.0
2017-09-05,6.935,6.935,6.905,6.905,4350.0
2017-09-06,6.905,6.905,6.905,6.905,0.0
2017-09-07,6.96,6.965,6.915,6.915,265.0
2017-09-08,6.915,6.915,6.895,6.915,1500.0
2017-09-11,6.935,6.94,6.935,6.94,2500.0
2017-09-12,6.89,6.9,6.89,6.89,20610.0
2017-09-13,6.93,6.93,6.905,6.91,1398.0
2017-09-14,6.875,6.945,6.87,6.945,10000.0
2017-09-15,6.87,6.875,6.87,6.875,5790.0
2017-09-18,6.89,6.915,6.875,6.875,2050.0
2017-09-19,6.92,6.93,6.92,6.93,2100.0
2017-09-20,6.905,6.93,6.905,6.93,5530.0
2017-09-21,6.915,6.94,6.915,6.94,2100.0
2017-09-22,6.94,6.94,6.93,6.93,3000.0
2017-09-25,6.905,6.965,6.905,6.965,340.0
2017-09-26,6.965,6.965,6.96,6.96,520.0
2017-09-27,6.96,6.96,6.935,6.95,1104.0
2017-09-28,6.93,6.95,6.93,6.935,1201.0
2017-09-29,6.93,6.94,6.93,6.94,812.0
2017-10-02,6.94,6.94,6.94,6.94,0.0
2017-10-03,6.93,6.935,6.865,6.93,4700.0
2017-10-04,6.915,6.92,6.915,6.92,200.0
2017-10-05,6.96,6.96,6.96,6.96,700.0
2017-10-06,6.96,6.96,6.96,6.96,0.0
2017-10-10,6.925,6.975,6.92,6.975,2500.0
2017-10-11,7.005,7.035,7.0,7.035,6300.0
2017-10-12,7.07,7.07,7.025,7.035,9300.0
2017-10-13,7.025,7.025,6.975,6.975,6800.0
2017-10-16,6.985,6.995,6.985,6.995,307.0
2017-10-17,7.01,7.01,7.005,7.005,5200.0
2017-10-18,7.0,7.035,7.0,7.035,4616.0
2017-10-19,7.035,7.06,7.035,7.06,6900.0
2017-10-20,7.02,7.06,7.02,7.06,3500.0
2017-10-23,7.035,7.035,6.98,7.005,10800.0
2017-10-24,6.97,7.035,6.965,6.965,13400.0
2017-10-25,6.97,7.01,6.965,7.005,6850.0
2017-10-26,7.035,7.035,6.975,6.975,4751.0
2017-10-27,6.985,7.005,6.975,7.0,8000.0
2017-10-30,7.095,7.095,7.015,7.03,6367.0
2017-10-31,7.015,7.015,6.955,7.0,9805.0
2017-11-01,7.0,7.0,7.0,7.0,401.0
2017-11-02,7.015,7.015,6.98,6.98,2400.0
2017-11-03,7.06,7.06,7.04,7.04,300.0
2017-11-06,7.095,7.115,7.055,7.115,4800.0
2017-11-07,7.065,7.115,7.065,7.115,28.0
2017-11-08,7.08,7.08,7.075,7.075,3700.0
2017-11-09,7.1,7.1,7.1,7.1,600.0
2017-11-10,7.145,7.215,7.145,7.155,6500.0
2017-11-13,7.305,7.305,7.215,7.215,837.0
2017-11-14,7.14,7.215,7.14,7.215,80.0
2017-11-15,7.215,7.23,7.205,7.215,13350.0
2017-11-16,7.125,7.215,7.125,7.215,1118.0
2017-11-17,7.16,7.16,7.135,7.135,900.0
2017-11-20,7.135,7.19,7.135,7.185,2700.0
2017-11-21,7.185,7.235,7.185,7.235,6400.0
2017-11-22,7.205,7.35,7.165,7.345,13313.0
2017-11-23,7.27,7.27,7.25,7.25,1644.0
2017-11-24,7.27,7.275,7.27,7.27,1400.0
2017-11-27,7.265,7.27,7.2,7.265,3900.0
2017-11-28,7.265,7.265,7.155,7.185,6400.0
2017-11-29,7.165,7.195,7.165,7.195,4911.0
2017-11-30,7.195,7.22,7.195,7.215,300.0
2017-12-01,7.17,7.18,7.165,7.165,1200.0
2017-12-04,7.185,7.195,7.16,7.16,11200.0
2017-12-05,7.195,7.22,7.195,7.2,6100.0
2017-12-06,7.2,7.2,7.2,7.2,0.0
2017-12-07,7.22,7.22,7.22,7.22,1500.0
2017-12-08,7.21,7.355,7.21,7.335,7300.0
2017-12-11,7.405,7.42,7.365,7.365,2900.0
2017-12-12,7.38,7.38,7.375,7.375,1200.0
2017-12-13,7.395,7.395,7.305,7.305,2018.0
2017-12-14,7.305,7.335,7.285,7.305,4380.0
2017-12-15,7.305,7.305,7.305,7.305,0.0
2017-12-18,7.305,7.335,7.305,7.315,1275.0
2017-12-19,7.315,7.38,7.305,7.38,3200.0
2017-12-20,7.38,7.38,7.38,7.38,0.0
2017-12-21,7.38,7.38,7.38,7.38,0.0
2017-12-22,7.3,7.38,7.3,7.38,15.0
2017-12-27,7.3,7.335,7.3,7.335,3900.0
2017-12-28,7.375,7.375,7.375,7.375,0.0
2017-12-29,7.37,7.375,7.17,7.17,5534.0
2018-01-02,7.21,7.21,7.17,7.17,5.0
2018-01-03,7.265,7.265,7.26,7.265,2600.0
2018-01-04,7.27,7.285,7.265,7.265,10250.0
2018-01-05,7.31,7.315,7.305,7.315,10780.0
2018-01-08,7.315,7.315,7.3,7.3,7760.0
2018-01-09,7.285,7.3,7.285,7.295,1700.0
2018-01-10,7.34,7.345,7.325,7.345,7200.0
2018-01-11,7.345,7.35,7.285,7.315,1204.0
2018-01-12,7.3,7.31,7.3,7.31,2450.0
2018-01-15,7.315,7.315,7.3,7.31,5700.0
2018-01-16,7.325,7.335,7.32,7.325,33200.0
2018-01-17,7.335,7.335,7.335,7.335,1200.0
2018-01-18,7.35,7.35,7.345,7.35,4300.0
2018-01-19,7.35,7.37,7.35,7.35,3030.0
2018-01-22,7.335,7.335,7.335,7.335,2900.0
2018-01-23,7.335,7.36,7.335,7.335,1400.0
2018-01-24,7.36,7.38,7.355,7.36,34800.0
2018-01-25,7.36,7.36,7.36,7.36,23400.0
2018-01-26,7.375,7.375,7.375,7.375,200.0
2018-01-29,7.345,7.375,7.345,7.375,1.0
2018-01-30,7.38,7.38,7.32,7.365,1508.0
2018-01-31,7.325,7.325,7.305,7.305,5800.0
2018-02-01,7.295,7.305,7.295,7.305,10.0
2018-02-02,7.225,7.225,7.12,7.12,4308.0
2018-02-05,7.12,7.12,7.115,7.115,1300.0
2018-02-06,7.22,7.22,7.035,7.12,10963.0
2018-02-07,6.93,6.93,6.93,6.93,1200.0
2018-02-08,6.955,6.955,6.95,6.95,1600.0
2018-02-09,6.955,6.955,6.89,6.895,7300.0
2018-02-12,6.895,6.895,6.895,6.895,0.0
2018-02-13,7.1,7.1,7.005,7.005,2286.0
2018-02-14,7.07,7.07,6.995,6.995,1500.0
2018-02-15,7.085,7.085,7.085,7.085,0.0
2018-02-16,7.015,7.185,7.015,7.185,3517.0
2018-02-20,7.185,7.185,7.185,7.185,100.0
2018-02-21,7.25,7.265,7.25,7.265,1400.0
2018-02-22,7.235,7.235,7.215,7.215,2300.0
2018-02-23,7.215,7.215,7.215,7.215,0.0
2018-02-26,7.22,7.22,7.22,7.22,300.0
2018-02-27,7.26,7.26,7.26,7.26,0.0
2018-02-28,7.245,7.26,7.245,7.26,1.0
2018-03-01,7.235,7.26,7.235,7.26,10.0
2018-03-02,7.26,7.26,7.26,7.26,0.0
2018-03-05,7.24,7.26,7.235,7.26,3600.0
2018-03-06,7.26,7.26,7.26,7.26,0.0
2018-03-07,7.26,7.26,7.26,7.26,0.0
2018-03-08,7.26,7.26,7.26,7.26,0.0
2018-03-09,7.355,7.355,7.285,7.35,6900.0
2018-03-12,7.35,7.35,7.35,7.35,0.0
2018-03-13,7.315,7.32,7.315,7.315,1000.0
2018-03-14,7.345,7.37,7.345,7.37,400.0
2018-03-15,7.35,7.38,7.35,7.38,1900.0
2018-03-16,7.355,7.38,7.355,7.38,6.0
2018-03-19,7.42,7.48,7.42,7.475,2900.0
2018-03-20,7.51,7.525,7.51,7.52,5700.0
2018-03-21,7.555,7.555,7.535,7.545,2500.0
2018-03-22,7.545,7.545,7.545,7.545,0.0
2018-03-23,7.545,7.545,7.545,7.545,0.0
2018-03-26,7.545,7.545,7.545,7.545,0.0
2018-03-27,7.42,7.545,7.42,7.545,1.0
2018-03-28,7.58,7.58,7.58,7.58,0.0
2018-03-29,7.435,7.615,7.435,7.615,4057.0
2018-04-02,7.605,7.605,7.605,7.605,500.0
2018-04-03,7.605,7.605,7.515,7.575,1200.0
2018-04-04,7.575,7.575,7.575,7.575,0.0
2018-04-05,7.575,7.575,7.575,7.575,0.0
2018-04-06,7.515,7.515,7.485,7.485,1100.0
2018-04-09,7.485,7.605,7.485,7.605,1100.0
2018-04-10,7.515,7.515,7.445,7.445,4336.0
2018-04-11,7.55,7.55,7.44,7.44,2771.0
2018-04-12,7.44,7.44,7.395,7.395,12900.0
2018-04-13,7.395,7.395,7.395,7.395,0.0
2018-04-16,7.395,7.395,7.395,7.395,0.0
2018-04-17,7.4,7.5,7.4,7.5,980.0
2018-04-18,7.53,7.53,7.53,7.53,500.0
2018-04-19,7.415,7.46,7.415,7.46,1400.0
2018-04-20,7.46,7.46,7.46,7.46,0.0
2018-04-23,7.485,7.51,7.485,7.485,11215.0
2018-04-24,7.47,7.48,7.47,7.475,8600.0
2018-04-25,7.435,7.5,7.435,7.485,9984.0
2018-04-26,7.46,7.535,7.46,7.535,3071.0
2018-04-27,7.51,7.57,7.51,7.57,7.0
2018-04-30,7.565,7.62,7.565,7.59,8438.0
2018-05-01,7.58,7.585,7.58,7.585,1200.0
2018-05-02,7.58,7.58,7.58,7.58,2700.0
2018-05-03,7.58,7.58,7.58,7.58,470.0
2018-05-04,7.58,7.58,7.58,7.58,0.0
2018-05-07,7.585,7.62,7.585,7.6,4550.0
2018-05-08,7.585,7.63,7.585,7.585,3794.0
2018-05-09,7.585,7.645,7.585,7.615,9600.0
2018-05-10,7.665,7.67,7.665,7.67,700.0
2018-05-11,7.715,7.715,7.635,7.715,500.0
2018-05-14,7.7,7.7,7.7,7.7,3550.0
2018-05-15,7.67,7.67,7.66,7.66,3200.0
2018-05-16,7.66,7.695,7.66,7.695,4208.0
2018-05-17,7.665,7.665,7.66,7.66,800.0
2018-05-18,7.66,7.66,7.585,7.585,5100.0
2018-05-22,7.59,7.59,7.585,7.585,1000.0
2018-05-23,7.66,7.66,7.66,7.66,1900.0
2018-05-24,7.66,7.66,7.66,7.66,0.0
2018-05-25,7.66,7.66,7.66,7.66,0.0
2018-05-28,7.66,7.66,7.66,7.66,0.0
2018-05-29,7.67,7.67,7.66,7.66,1.0
2018-05-30,7.79,7.79,7.67,7.79,9400.0
2018-05-31,7.795,7.795,7.765,7.77,400.0
2018-06-01,7.715,7.715,7.71,7.71,2400.0
2018-06-04,7.74,7.74,7.74,7.74,0.0
2018-06-05,7.74,7.74,7.74,7.74,0.0
2018-06-06,7.705,7.705,7.65,7.65,1800.0
2018-06-07,7.7,7.705,7.695,7.705,3700.0
2018-06-08,7.7,7.7,7.7,7.7,1600.0
2018-06-11,7.715,7.735,7.7,7.735,7500.0
2018-06-12,7.745,7.77,7.745,7.77,16800.0
2018-06-13,7.765,7.845,7.765,7.805,7590.0
2018-06-14,7.78,7.78,7.775,7.78,4200.0
2018-06-15,7.775,7.775,7.775,7.775,400.0
2018-06-18,7.845,7.865,7.845,7.865,600.0
2018-06-19,7.865,7.865,7.865,7.865,1100.0
2018-06-20,7.81,7.845,7.805,7.825,1960.0
2018-06-21,7.835,7.835,7.805,7.805,2900.0
2018-06-22,7.86,7.86,7.855,7.855,500.0
2018-06-25,7.835,7.845,7.815,7.845,11400.0
2018-06-26,7.86,7.86,7.835,7.835,7800.0
2018-06-27,7.825,7.825,7.825,7.825,1500.0
2018-06-28,7.86,7.885,7.86,7.885,1700.0
2018-06-29,7.89,7.89,7.87,7.87,5900.0
2018-07-03,7.87,7.87,7.87,7.87,0.0
2018-07-04,7.875,7.875,7.875,7.875,600.0
2018-07-05,7.875,7.875,7.87,7.87,2300.0
2018-07-06,7.91,7.925,7.91,7.925,39400.0
2018-07-09,7.885,7.905,7.885,7.905,1900.0
2018-07-10,7.92,7.92,7.92,7.92,500.0
2018-07-11,7.905,7.915,7.905,7.915,1225.0
2018-07-12,7.925,7.925,7.88,7.92,9300.0
2018-07-13,7.89,7.89,7.89,7.89,1000.0
2018-07-16,7.885,7.95,7.885,7.885,1202.0
2018-07-17,7.88,7.895,7.88,7.895,1200.0
2018-07-18,7.895,7.945,7.86,7.86,6200.0
2018-07-19,7.86,7.86,7.86,7.86,0.0
2018-07-20,7.87,7.92,7.87,7.92,5000.0
2018-07-23,7.92,7.92,7.92,7.92,0.0
2018-07-24,7.94,7.94,7.92,7.92,1500.0
2018-07-25,7.92,7.92,7.92,7.92,0.0
2018-07-26,7.895,7.91,7.87,7.91,1244.0
2018-07-27,7.91,7.91,7.91,7.91,500.0
2018-07-30,7.9,7.94,7.88,7.88,2900.0
2018-07-31,7.88,7.88,7.88,7.88,0.0
2018-08-01,7.88,7.88,7.88,7.88,0.0
2018-08-02,7.88,7.88,7.88,7.88,0.0
2018-08-03,7.88,7.88,7.88,7.88,0.0
2018-08-07,7.88,7.88,7.88,7.88,0.0
2018-08-08,7.965,8.0,7.965,7.995,3200.0
2018-08-09,7.995,7.995,7.995,7.995,0.0
2018-08-10,7.995,7.995,7.95,7.95,2100.0
2018-08-13,8.02,8.02,8.02,8.02,734.0
2018-08-14,8.02,8.02,8.02,8.02,0.0
2018-08-15,8.02,8.02,8.02,8.02,0.0
2018-08-16,7.94,7.96,7.94,7.955,1100.0
2018-08-17,7.955,8.055,7.95,8.045,4200.0
2018-08-20,8.025,8.025,8.025,8.025,200.0
2018-08-21,8.09,8.09,8.05,8.05,200.0
2018-08-22,8.085,8.095,8.085,8.095,300.0
2018-08-23,8.095,8.095,8.095,8.095,500.0
2018-08-24,8.095,8.095,8.095,8.095,0.0
2018-08-27,8.025,8.025,8.025,8.025,100.0
2018-08-28,8.025,8.025,8.025,8.025,0.0
2018-08-29,8.055,8.095,8.055,8.095,6300.0
2018-08-30,8.165,8.165,8.155,8.155,2200.0
2018-08-31,8.21,8.245,8.185,8.185,3300.0
2018-09-04,8.125,8.225,8.12,8.225,3300.0
2018-09-05,8.13,8.15,8.125,8.15,500.0
2018-09-06,8.155,8.155,8.08,8.08,1700.0
2018-09-07,8.08,8.08,8.08,8.08,0.0
2018-09-10,8.1,8.1,8.1,8.1,600.0
2018-09-11,8.105,8.12,8.08,8.09,6000.0
2018-09-12,8.195,8.195,8.195,8.195,725.0
2018-09-13,8.195,8.195,8.195,8.195,400.0
2018-09-14,8.195,8.195,8.195,8.195,0.0
2018-09-17,8.095,8.23,8.095,8.23,509.0
2018-09-18,8.105,8.105,8.1,8.1,2000.0
2018-09-19,8.16,8.16,8.155,8.155,300.0
2018-09-20,8.13,8.13,8.13,8.13,1000.0
2018-09-21,8.135,8.155,8.135,8.155,2000.0
2018-09-24,8.155,8.18,8.135,8.18,4500.0
2018-09-25,8.16,8.16,8.16,8.16,2700.0
2018-09-26,8.17,8.17,8.13,8.155,3900.0
2018-09-27,8.135,8.135,8.025,8.065,5828.0
2018-09-28,7.98,8.055,7.825,7.87,21240.0
2018-10-01,7.86,7.99,7.8,7.99,3800.0
2018-10-02,7.965,7.965,7.89,7.89,1000.0
2018-10-03,7.845,7.845,7.845,7.845,2000.0
2018-10-04,7.78,7.78,7.71,7.71,6000.0
2018-10-05,7.735,7.89,7.735,7.83,4950.0
2018-10-09,7.79,7.79,7.76,7.76,300.0
2018-10-10,7.74,7.74,7.71,7.71,2100.0
2018-10-11,7.76,7.76,7.59,7.595,1882.0
2018-10-12,7.64,7.665,7.585,7.585,9200.0
2018-10-15,7.585,7.585,7.585,7.585,0.0
2018-10-16,7.59,7.615,7.59,7.615,700.0
2018-10-17,7.71,7.71,7.665,7.665,113.0
2018-10-18,7.61,7.625,7.59,7.59,2800.0
2018-10-19,7.555,7.645,7.55,7.645,9665.0
2018-10-22,7.67,7.695,7.62,7.67,1200.0
2018-10-23,7.65,7.73,7.65,7.685,1140.0
2018-10-24,7.71,7.71,7.655,7.685,2600.0
2018-10-25,7.665,7.665,7.665,7.665,600.0
2018-10-26,7.65,7.65,7.65,7.65,2500.0
2018-10-29,7.67,7.76,7.67,7.715,2100.0
2018-10-30,7.755,7.755,7.725,7.725,601.0
2018-10-31,7.725,7.725,7.725,7.725,0.0
2018-11-01,7.72,7.775,7.695,7.77,3430.0
2018-11-02,7.77,7.77,7.77,7.77,0.0
2018-11-05,7.72,7.72,7.695,7.72,600.0
2018-11-06,7.745,7.77,7.745,7.77,1600.0
2018-11-07,7.745,7.795,7.715,7.795,2000.0
2018-11-08,7.77,7.78,7.755,7.755,2500.0
2018-11-09,7.8,7.825,7.8,7.825,200.0
2018-11-12,7.825,7.825,7.825,7.825,0.0
2018-11-13,7.86,7.86,7.81,7.81,7244.0
2018-11-14,7.825,7.825,7.825,7.825,563.0
2018-11-15,7.845,7.845,7.825,7.825,720.0
2018-11-16,7.845,7.855,7.825,7.825,2042.0
2018-11-19,7.865,7.92,7.84,7.84,1950.0
2018-11-20,7.86,7.86,7.78,7.78,22800.0
2018-11-21,7.77,7.795,7.77,7.77,15098.0
2018-11-22,7.77,7.815,7.77,7.815,19705.0
2018-11-23,7.84,7.84,7.84,7.84,200.0
2018-11-26,7.84,7.84,7.84,7.84,0.0
2018-11-27,7.815,7.815,7.77,7.77,300.0
2018-11-28,7.75,7.75,7.745,7.75,2201.0
2018-11-29,7.79,7.79,7.79,7.79,0.0
2018-11-30,7.815,7.855,7.815,7.855,6700.0
2018-12-03,7.88,7.88,7.85,7.85,500.0
2018-12-04,7.84,7.84,7.835,7.835,300.0
2018-12-05,7.81,7.865,7.81,7.855,3300.0
2018-12-06,7.985,7.985,7.835,7.835,115.0
2018-12-07,7.87,7.87,7.87,7.87,200.0
2018-12-10,7.845,7.845,7.82,7.845,7100.0
2018-12-11,7.855,7.855,7.85,7.85,8500.0
2018-12-12,7.975,7.975,7.82,7.82,8356.0
2018-12-13,7.815,7.82,7.79,7.81,5930.0
2018-12-14,7.81,7.81,7.785,7.785,12500.0
2018-12-17,7.785,7.785,7.59,7.74,11311.0
2018-12-18,7.715,7.715,7.645,7.66,29900.0
2018-12-19,7.67,7.67,7.575,7.585,2680.0
2018-12-20,7.565,7.615,7.565,7.57,7410.0
2018-12-21,7.565,7.57,7.565,7.565,1100.0
2018-12-24,7.485,7.485,7.445,7.445,1000.0
2018-12-27,7.315,7.455,7.315,7.455,1002.0
2018-12-28,7.54,7.555,7.54,7.555,1300.0
2018-12-31,7.585,7.585,7.585,7.585,1100.0
2019-01-02,7.54,7.585,7.485,7.49,5200.0
2019-01-03,7.435,7.49,7.435,7.49,30.0
2019-01-04,7.555,7.57,7.52,7.545,1300.0
2019-01-07,7.585,7.585,7.55,7.55,700.0
2019-01-08,7.55,7.55,7.55,7.55,0.0
2019-01-09,7.585,7.6,7.585,7.6,4361.0
2019-01-10,7.64,7.66,7.64,7.66,2400.0
2019-01-11,7.735,7.735,7.71,7.71,200.0
2019-01-14,7.76,7.76,7.76,7.76,2400.0
2019-01-15,7.805,7.845,7.805,7.845,1400.0
2019-01-16,7.82,7.955,7.82,7.93,1725.0
2019-01-17,7.985,8.14,7.95,7.955,6250.0
2019-01-18,7.98,8.005,7.825,7.925,4025.0
2019-01-21,7.925,7.925,7.925,7.925,0.0
2019-01-22,7.925,7.925,7.925,7.925,100.0
2019-01-23,7.925,7.95,7.925,7.95,1800.0
2019-01-24,7.935,8.005,7.93,7.995,11400.0
2019-01-25,8.02,8.14,8.02,8.065,18710.0
2019-01-28,8.09,8.09,8.065,8.065,12.0
2019-01-29,8.04,8.255,8.04,8.15,2001.0
2019-01-30,8.055,8.18,8.055,8.155,821.0
2019-01-31,8.225,8.28,8.225,8.235,403.0
2019-02-01,8.235,8.235,8.165,8.165,1470.0
2019-02-04,8.21,8.29,8.21,8.21,709.0
2019-02-05,8.225,8.275,8.21,8.21,1112.0
2019-02-06,8.21,8.21,8.21,8.21,0.0
2019-02-07,8.185,8.32,8.18,8.255,3265.0
2019-02-08,8.225,8.24,8.22,8.24,1750.0
2019-02-11,8.165,8.24,8.165,8.195,1101.0
2019-02-12,8.18,8.225,8.18,8.225,252.0
2019-02-13,8.225,8.245,8.2,8.2,1101.0
2019-02-14,8.24,8.24,8.24,8.24,300.0
2019-02-15,8.245,8.245,8.225,8.245,2500.0
2019-02-19,8.475,8.475,8.475,8.475,0.0
2019-02-20,8.435,8.435,8.415,8.415,1450.0
2019-02-21,8.44,8.45,8.43,8.44,25987.0
2019-02-22,8.44,8.485,8.375,8.44,62769.0
2019-02-25,8.45,8.455,8.43,8.45,15629.0
2019-02-26,8.45,8.465,8.44,8.46,35199.0
2019-02-27,8.465,8.475,8.445,8.45,10769.0
2019-02-28,8.525,8.56,8.525,8.56,6730.0
2019-03-01,8.54,8.54,8.465,8.465,12970.0
2019-03-04,8.49,8.49,8.48,8.49,6887.0
2019-03-05,8.57,8.57,8.49,8.49,13309.0
2019-03-06,8.575,8.6,8.575,8.58,8031.0
2019-03-07,8.58,8.62,8.555,8.62,16072.0
2019-03-08,8.61,8.61,8.58,8.585,15670.0
2019-03-11,8.6,8.63,8.6,8.63,5572.0
2019-03-12,8.635,8.68,8.635,8.635,8422.0
2019-03-13,8.645,8.665,8.63,8.645,11985.0
2019-03-14,8.71,8.71,8.63,8.71,6462.0
2019-03-15,8.665,8.675,8.65,8.66,1787.0
2019-03-18,8.675,8.7,8.635,8.65,6950.0
2019-03-19,8.66,8.665,8.645,8.665,8700.0
2019-03-20,8.66,8.69,8.65,8.665,13502.0
2019-03-21,8.755,8.755,8.665,8.665,5000.0
2019-03-22,8.78,8.795,8.765,8.78,8836.0
2019-03-25,8.765,8.815,8.765,8.815,6716.0
2019-03-26,8.795,8.82,8.78,8.79,9116.0
2019-03-27,8.83,8.84,8.815,8.82,6483.0
2019-03-28,8.87,8.91,8.87,8.905,6442.0
2019-03-29,8.87,8.87,8.835,8.855,19493.0
2019-04-01,8.835,8.835,8.775,8.775,7490.0
2019-04-02,8.79,8.81,8.79,8.79,8220.0
2019-04-03,8.81,8.83,8.805,8.81,7500.0
2019-04-04,8.855,8.855,8.81,8.82,12727.0
2019-04-05,8.8,8.805,8.8,8.8,2400.0
2019-04-08,8.81,8.81,8.745,8.77,14675.0
2019-04-09,8.755,8.755,8.73,8.73,11116.0
2019-04-10,8.81,8.81,8.79,8.805,5100.0
2019-04-11,8.8,8.845,8.795,8.81,9648.0
2019-04-12,8.775,8.8,8.775,8.795,4385.0
2019-04-15,8.765,8.79,8.75,8.755,5947.0
2019-04-16,8.75,8.75,8.67,8.69,2853.0
2019-04-17,8.64,8.64,8.585,8.61,5824.0
2019-04-18,8.62,8.655,8.62,8.62,2390.0
2019-04-22,8.61,8.625,8.585,8.585,3636.0
2019-04-23,8.655,8.655,8.585,8.585,3606.0
2019-04-24,8.655,8.72,8.655,8.72,3670.0
2019-04-25,8.675,8.695,8.67,8.68,3594.0
2019-04-26,8.69,8.705,8.68,8.68,900.0
2019-04-29,8.75,8.75,8.73,8.73,3818.0
2019-04-30,8.735,8.81,8.66,8.765,24100.0
2019-05-01,8.73,8.79,8.665,8.735,32386.0
2019-05-02,8.73,8.73,8.705,8.725,18053.0
2019-05-03,8.705,8.73,8.705,8.705,4300.0
2019-05-06,8.735,8.735,8.725,8.725,1615.0
2019-05-07,8.765,8.765,8.715,8.73,15100.0
2019-05-08,8.735,8.735,8.715,8.735,6588.0
2019-05-09,8.735,8.735,8.685,8.7,16702.0
2019-05-10,8.755,8.755,8.7,8.7,800.0
2019-05-13,8.755,8.805,8.755,8.755,6586.0
2019-05-14,8.93,9.02,8.89,8.985,13604.0
2019-05-15,8.83,8.83,8.78,8.81,9760.0
2019-05-16,8.805,8.865,8.8,8.825,20469.0
2019-05-17,8.855,8.855,8.845,8.845,2810.0
2019-05-21,8.825,8.86,8.825,8.86,6841.0
2019-05-22,8.83,8.87,8.83,8.86,6468.0
2019-05-23,8.885,8.885,8.86,8.86,5370.0
2019-05-24,8.93,8.93,8.87,8.91,14600.0
2019-05-27,8.83,8.855,8.8,8.8,5888.0
2019-05-28,8.91,8.93,8.865,8.885,9692.0
2019-05-29,8.825,8.835,8.755,8.765,33770.0
2019-05-30,8.845,8.845,8.805,8.815,8398.0
2019-05-31,8.815,8.815,8.8,8.815,813.0
2019-06-03,8.82,8.82,8.8,8.805,9763.0
2019-06-04,8.745,8.745,8.745,8.745,857.0
2019-06-05,8.8,8.865,8.765,8.855,10200.0
2019-06-06,8.84,8.875,8.83,8.855,8054.0
2019-06-07,8.855,8.855,8.855,8.855,0.0
2019-06-10,8.85,8.88,8.85,8.855,5300.0
2019-06-11,8.87,8.87,8.845,8.855,11027.0
2019-06-12,8.895,8.895,8.865,8.875,2733.0
2019-06-13,8.9,8.92,8.9,8.905,6950.0
2019-06-14,8.915,8.94,8.905,8.92,11330.0
2019-06-17,8.965,8.965,8.935,8.935,3637.0
2019-06-18,8.99,8.99,8.935,8.935,6103.0
2019-06-19,8.94,8.95,8.94,8.945,890.0
2019-06-20,8.96,8.96,8.925,8.925,3977.0
2019-06-21,8.89,8.92,8.89,8.9,6285.0
2019-06-24,8.915,8.935,8.9,8.905,9973.0
2019-06-25,8.915,8.935,8.88,8.88,64247.0
2019-06-26,8.73,8.73,8.72,8.72,500.0
2019-06-27,8.81,8.81,8.735,8.765,26378.0
2019-06-28,8.8,8.815,8.78,8.8,3800.0
2019-07-02,8.8,8.8,8.8,8.8,0.0
2019-07-03,8.86,9.0,8.86,8.86,4500.0
2019-07-04,9.005,9.01,8.98,8.98,2590.0
2019-07-05,8.93,8.98,8.93,8.98,2200.0
2019-07-08,8.935,8.975,8.935,8.935,5271.0
2019-07-09,9.005,9.005,8.935,8.935,700.0
2019-07-10,9.035,9.07,9.005,9.005,614.0
2019-07-11,9.035,9.035,8.955,9.035,892.0
2019-07-12,8.945,8.945,8.93,8.94,5900.0
2019-07-15,8.965,8.965,8.92,8.94,6107.0
2019-07-16,8.945,8.945,8.885,8.905,5026.0
2019-07-17,8.91,8.92,8.885,8.91,17233.0
2019-07-18,8.905,8.935,8.895,8.915,10019.0
2019-07-19,8.93,8.93,8.895,8.915,10139.0
2019-07-22,8.895,8.915,8.895,8.905,3600.0
2019-07-23,8.905,8.905,8.905,8.905,0.0
2019-07-24,9.0,9.0,8.905,8.905,2200.0
2019-07-25,8.99,9.01,8.905,8.905,5880.0
2019-07-26,9.03,9.03,8.905,8.905,2865.0
2019-07-29,9.035,9.045,9.03,9.03,5175.0
2019-07-30,9.07,9.095,9.015,9.06,54664.0
2019-07-31,9.025,9.025,9.005,9.02,7225.0
2019-08-01,9.04,9.09,9.04,9.09,3950.0
2019-08-02,9.065,9.065,9.045,9.045,22500.0
2019-08-06,8.99,8.99,8.99,8.99,1000.0
2019-08-07,9.04,9.11,9.04,9.04,8165.0
2019-08-08,9.11,9.155,9.105,9.15,22390.0
2019-08-09,9.135,9.14,9.115,9.115,4600.0
2019-08-12,9.11,9.115,9.11,9.115,3700.0
2019-08-13,9.15,9.16,9.115,9.15,14390.0
2019-08-14,9.15,9.15,9.095,9.105,4400.0
2019-08-15,9.09,9.175,9.09,9.16,1707.0
2019-08-16,9.165,9.205,9.165,9.18,5815.0
2019-08-19,9.19,9.275,9.19,9.245,8783.0
2019-08-20,9.255,9.295,9.255,9.275,5637.0
2019-08-21,9.275,9.275,9.255,9.275,405.0
2019-08-22,9.26,9.275,9.26,9.26,645.0
2019-08-23,9.23,9.23,9.225,9.23,4400.0
2019-08-26,9.18,9.19,9.18,9.19,10034.0
2019-08-27,9.22,9.255,9.22,9.25,12005.0
2019-08-28,9.21,9.28,9.21,9.21,7014.0
2019-08-29,9.415,9.415,9.28,9.415,7770.0
2019-08-30,9.325,9.415,9.285,9.415,6207.0
2019-09-03,9.355,9.355,9.355,9.355,100.0
2019-09-04,9.36,9.42,9.36,9.405,26294.0
2019-09-05,9.395,9.395,9.375,9.38,13278.0
2019-09-06,9.345,9.345,9.3,9.31,2037.0
2019-09-09,9.27,9.28,9.255,9.265,8401.0
2019-09-10,9.265,9.265,9.175,9.2,38119.0
2019-09-11,9.245,9.245,9.155,9.195,15921.0
2019-09-12,9.2,9.24,9.2,9.22,18500.0
2019-09-13,9.26,9.26,9.2,9.2,17864.0
2019-09-16,9.22,9.27,9.22,9.265,3841.0
2019-09-17,9.345,9.355,9.325,9.325,11500.0
2019-09-18,9.345,9.39,9.345,9.39,7100.0
2019-09-19,9.35,9.425,9.35,9.415,11100.0
2019-09-20,9.44,9.46,9.42,9.45,15700.0
2019-09-23,9.45,9.465,9.445,9.445,11200.0
2019-09-24,9.485,9.485,9.425,9.435,6500.0
2019-09-25,9.465,9.465,9.435,9.435,900.0
2019-09-26,9.515,9.55,9.435,9.435,5446.0
2019-09-27,9.54,9.54,9.475,9.54,4593.0
2019-09-30,9.5,9.525,9.495,9.525,14800.0
2019-10-01,9.425,9.435,9.38,9.38,5400.0
2019-10-02,9.345,9.37,9.345,9.36,6422.0
2019-10-03,9.41,9.475,9.36,9.36,6742.0
2019-10-04,9.52,9.56,9.52,9.545,12341.0
2019-10-07,9.545,9.56,9.53,9.55,3100.0
2019-10-08,9.52,9.565,9.52,9.565,7150.0
2019-10-09,9.56,9.605,9.56,9.585,8767.0
2019-10-10,9.615,9.615,9.565,9.575,3732.0
2019-10-11,9.565,9.565,9.475,9.515,6030.0
2019-10-15,9.53,9.54,9.46,9.525,4905.0
2019-10-16,9.5,9.505,9.48,9.48,8500.0
2019-10-17,9.505,9.505,9.48,9.48,2895.0
2019-10-18,9.505,9.515,9.48,9.48,1200.0
2019-10-21,9.485,9.515,9.455,9.495,14342.0
2019-10-22,9.505,9.565,9.505,9.525,7318.0
2019-10-23,9.495,9.495,9.44,9.48,17753.0
2019-10-24,9.435,9.46,9.435,9.46,5970.0
2019-10-25,9.425,9.425,9.34,9.34,46185.0
2019-10-28,9.425,9.425,9.345,9.345,6220.0
2019-10-29,9.32,9.385,9.32,9.385,16950.0
2019-10-30,9.395,9.425,9.395,9.425,9920.0
2019-10-31,9.425,9.445,9.415,9.425,4317.0
2019-11-01,9.435,9.46,9.435,9.435,1981.0
2019-11-04,9.44,9.44,9.425,9.425,1100.0
2019-11-05,9.385,9.395,9.295,9.295,12050.0
2019-11-06,9.35,9.37,9.35,9.37,2300.0
2019-11-07,9.355,9.355,9.335,9.35,1463.0
2019-11-08,9.33,9.33,9.295,9.295,6770.0
2019-11-11,9.355,9.36,9.355,9.355,4800.0
2019-11-12,9.37,9.37,9.325,9.34,4200.0
2019-11-13,9.375,9.4,9.375,9.375,4270.0
2019-11-14,9.44,9.46,9.435,9.45,12235.0
2019-11-15,9.49,9.505,9.45,9.45,3777.0
2019-11-18,9.555,9.58,9.555,9.575,6666.0
2019-11-19,9.575,9.59,9.555,9.59,8630.0
2019-11-20,9.58,9.595,9.57,9.575,5935.0
2019-11-21,9.53,9.575,9.525,9.575,4900.0
2019-11-22,9.505,9.535,9.505,9.535,10675.0
2019-11-25,9.55,9.59,9.55,9.56,3444.0
2019-11-26,9.61,9.61,9.56,9.575,8572.0
2019-11-27,9.62,9.655,9.59,9.645,21161.0
2019-11-28,9.645,9.645,9.63,9.635,2600.0
2019-11-29,9.7,9.71,9.65,9.65,6700.0
2019-12-02,9.61,9.61,9.59,9.59,7700.0
2019-12-03,9.55,9.55,9.55,9.55,100.0
2019-12-04,9.605,9.605,9.56,9.565,10300.0
2019-12-05,9.54,9.59,9.54,9.58,32700.0
2019-12-06,9.665,9.665,9.58,9.58,376.0
2019-12-09,9.625,9.625,9.58,9.58,6920.0
2019-12-10,9.63,9.63,9.58,9.58,270.0
2019-12-11,9.645,9.645,9.465,9.535,2496.0
2019-12-12,9.43,9.44,9.31,9.31,14090.0
2019-12-13,9.285,9.29,9.26,9.28,3333.0
2019-12-16,9.29,9.325,9.29,9.325,11221.0
2019-12-17,9.335,9.345,9.305,9.335,12450.0
2019-12-18,9.335,9.335,9.3,9.305,401.0
2019-12-19,9.375,9.41,9.375,9.39,2300.0
2019-12-20,9.45,9.45,9.39,9.39,1500.0
2019-12-23,9.435,9.435,9.39,9.43,6190.0
2019-12-24,9.41,9.43,9.41,9.43,1500.0
2019-12-27,9.475,9.475,9.43,9.43,300.0
2019-12-30,9.45,9.45,9.43,9.45,428.0
2019-12-31,9.405,9.405,9.4,9.405,10000.0
2020-01-02,9.375,9.465,9.29,9.315,13212.0
2020-01-03,9.26,9.39,9.26,9.305,2700.0
2020-01-06,9.375,9.375,9.305,9.305,3449.0
2020-01-07,9.34,9.39,9.34,9.365,14485.0
2020-01-08,9.4,9.4,9.38,9.39,9951.0
2020-01-09,9.385,9.43,9.385,9.43,15970.0
2020-01-10,9.43,9.46,9.43,9.445,15384.0
2020-01-13,9.475,9.525,9.47,9.505,7363.0
2020-01-14,9.51,9.53,9.51,9.51,1100.0
2020-01-15,9.595,9.63,9.51,9.51,277.0
2020-01-16,9.725,9.74,9.65,9.725,6806.0
2020-01-17,9.765,9.785,9.765,9.77,2752.0
2020-01-20,9.79,9.82,9.765,9.8,8695.0
2020-01-21,9.785,9.83,9.77,9.83,905.0
2020-01-22,9.905,9.905,9.905,9.905,1800.0
2020-01-23,9.865,9.895,9.865,9.895,435.0
2020-01-24,9.93,9.935,9.875,9.875,6213.0
2020-01-27,9.875,9.875,9.85,9.875,597.0
2020-01-28,9.905,9.905,9.875,9.875,18923.0
2020-01-29,9.89,9.91,9.89,9.91,2205.0
2020-01-30,9.905,9.91,9.885,9.91,11374.0
2020-01-31,9.93,9.96,9.885,9.9,21400.0
2020-02-03,9.97,9.97,9.9,9.9,1600.0
2020-02-04,9.945,10.005,9.945,10.005,5437.0
2020-02-05,10.02,10.02,10.005,10.005,3200.0
2020-02-06,10.055,10.07,10.05,10.055,2784.0
2020-02-07,10.075,10.105,10.07,10.07,2700.0
2020-02-10,10.085,10.15,10.085,10.13,18440.0
2020-02-11,10.195,10.195,10.195,10.195,8000.0
2020-02-12,10.21,10.21,10.155,10.19,4643.0
2020-02-13,10.21,10.255,10.195,10.25,2700.0
2020-02-14,10.24,10.335,10.24,10.315,2927.0
2020-02-18,10.345,10.375,10.325,10.345,14512.0
2020-02-19,10.345,10.345,10.3,10.3,1801.0
2020-02-20,10.335,10.345,10.315,10.315,938.0
2020-02-21,10.385,10.385,10.335,10.365,11100.0
2020-02-24,10.235,10.265,10.19,10.265,5377.0
2020-02-25,10.22,10.22,10.01,10.01,26575.0
2020-02-26,9.985,10.105,9.985,10.025,8076.0
2020-02-27,9.94,9.94,9.725,9.845,34271.0
2020-02-28,9.62,9.62,9.38,9.42,10150.0
2020-03-02,9.46,9.715,9.46,9.71,7631.0
2020-03-03,9.95,9.95,9.835,9.835,2112.0
2020-03-04,10.0,10.14,10.0,10.12,10700.0
2020-03-05,10.045,10.045,9.99,10.02,7300.0
2020-03-06,9.88,9.96,9.81,9.83,8925.0
2020-03-09,9.695,9.695,9.355,9.425,2803.0
2020-03-10,9.475,9.475,9.345,9.435,1000.0
2020-03-11,9.4,9.4,9.115,9.115,6908.0
2020-03-12,8.625,8.625,8.295,8.41,24791.0
2020-03-13,8.575,8.745,8.39,8.745,13952.0
2020-03-16,8.235,8.235,7.595,7.98,3002.0
2020-03-17,7.88,8.16,7.86,8.16,7300.0
2020-03-18,7.84,7.84,7.205,7.305,8055.0
2020-03-19,7.165,7.38,7.08,7.35,15578.0
2020-03-20,7.39,7.645,7.385,7.41,5200.0
2020-03-23,7.135,7.135,6.7,6.74,16731.0
2020-03-24,6.95,7.24,6.95,7.14,4575.0
2020-03-25,7.48,7.77,7.48,7.77,9990.0
2020-03-26,7.65,7.925,7.65,7.76,24713.0
2020-03-27,7.76,7.86,7.76,7.81,926.0
2020-03-30,7.765,7.825,7.665,7.825,8600.0
2020-03-31,7.95,7.95,7.81,7.87,3200.0
2020-04-01,7.74,7.74,7.55,7.55,6200.0
2020-04-02,7.605,7.65,7.585,7.65,10500.0
2020-04-03,7.545,7.545,7.545,7.545,1135.0
2020-04-06,7.62,7.825,7.62,7.805,8837.0
2020-04-07,7.905,8.085,7.905,7.985,3505.0
2020-04-08,8.11,8.195,8.09,8.175,19336.0
2020-04-09,8.425,8.495,8.425,8.495,5400.0
2020-04-13,8.39,8.39,8.27,8.29,3875.0
2020-04-14,8.455,8.455,8.345,8.35,3255.0
2020-04-15,8.25,8.27,8.23,8.27,3492.0
2020-04-16,8.27,8.27,8.245,8.245,900.0
2020-04-17,8.43,8.43,8.295,8.405,5148.0
2020-04-20,8.405,8.405,8.295,8.345,6100.0
2020-04-21,8.305,8.31,8.13,8.155,9400.0
2020-04-22,8.19,8.19,8.19,8.19,300.0
2020-04-23,8.21,8.21,8.15,8.155,1882.0
2020-04-24,8.105,8.23,8.095,8.23,17100.0
2020-04-27,8.245,8.45,8.245,8.355,15890.0
2020-04-28,8.55,8.55,8.455,8.47,4500.0
2020-04-29,8.6,8.605,8.515,8.515,4200.0
2020-04-30,8.395,8.4,8.27,8.33,9600.0
2020-05-01,8.27,8.3,8.16,8.225,10200.0
2020-05-04,8.185,8.2,8.125,8.2,5306.0
2020-05-05,8.265,8.29,8.26,8.26,6300.0
2020-05-06,8.36,8.36,8.24,8.24,4132.0
2020-05-07,8.28,8.28,8.22,8.245,3617.0
2020-05-08,8.25,8.32,8.25,8.285,5900.0
2020-05-11,8.305,8.31,8.21,8.305,3903.0
2020-05-12,8.29,8.29,8.085,8.09,4268.0
2020-05-13,8.085,8.085,7.905,7.93,13267.0
2020-05-14,7.825,7.93,7.765,7.93,10116.0
2020-05-15,7.925,7.965,7.905,7.94,8358.0
2020-05-19,8.15,8.15,8.08,8.08,9301.0
2020-05-20,8.07,8.11,8.07,8.09,3200.0
2020-05-21,8.165,8.165,8.1,8.11,17200.0
2020-05-22,8.15,8.19,8.145,8.19,4310.0
2020-05-25,8.28,8.305,8.28,8.305,1300.0
2020-05-26,8.36,8.405,8.36,8.38,3700.0
2020-05-27,8.405,8.405,8.27,8.33,7127.0
2020-05-28,8.415,8.425,8.395,8.415,8500.0
2020-05-29,8.355,8.365,8.33,8.33,2100.0
2020-06-01,8.39,8.43,8.39,8.39,1900.0
2020-06-02,8.39,8.39,8.39,8.39,100.0
2020-06-03,8.39,8.525,8.39,8.495,6200.0
2020-06-04,8.505,8.57,8.475,8.475,6977.0
2020-06-05,8.685,8.705,8.67,8.705,3150.0
2020-06-08,8.735,8.805,8.735,8.795,11280.0
2020-06-09,8.76,8.76,8.68,8.7,2300.0
2020-06-10,8.705,8.705,8.605,8.63,3700.0
2020-06-11,8.505,8.505,8.33,8.37,9111.0
2020-06-12,8.495,8.495,8.47,8.495,800.0
2020-06-15,8.565,8.665,8.565,8.63,5043.0
2020-06-16,8.78,8.845,8.735,8.76,3221.0
2020-06-17,8.765,8.765,8.735,8.735,700.0
2020-06-18,8.68,8.69,8.63,8.69,3370.0
2020-06-19,8.765,8.765,8.765,8.765,1000.0
2020-06-22,8.545,8.545,8.49,8.49,5002.0
2020-06-23,8.565,8.585,8.525,8.545,8817.0
2020-06-24,8.525,8.525,8.385,8.385,3601.0
2020-06-25,8.41,8.47,8.41,8.47,8454.0
2020-06-26,8.56,8.56,8.465,8.465,3304.0
2020-06-29,8.42,8.48,8.4,8.46,4782.0
2020-06-30,8.52,8.54,8.485,8.54,9500.0
2020-07-02,8.715,8.715,8.645,8.645,3242.0
2020-07-03,8.695,8.695,8.595,8.595,1916.0
2020-07-06,8.745,8.745,8.63,8.63,3215.0
2020-07-07,8.6,8.63,8.6,8.615,4277.0
2020-07-08,8.625,8.63,8.625,8.63,26700.0
2020-07-09,8.63,8.63,8.485,8.51,34000.0
2020-07-10,8.575,8.575,8.53,8.55,5074.0
2020-07-13,8.615,8.615,8.555,8.595,5334.0
2020-07-14,8.535,8.555,8.485,8.555,5075.0
2020-07-15,8.615,8.645,8.595,8.615,2578.0
2020-07-16,8.58,8.6,8.58,8.6,1406.0
2020-07-17,8.6,8.655,8.6,8.65,3400.0
2020-07-20,8.685,8.685,8.63,8.65,80.0
2020-07-21,8.615,8.665,8.57,8.57,4237.0
2020-07-22,8.625,8.625,8.625,8.625,1200.0
2020-07-23,8.65,8.65,8.59,8.615,1012.0
2020-07-24,8.6,8.61,8.6,8.61,400.0
2020-07-27,8.615,8.615,8.55,8.615,2750.0
2020-07-28,8.63,8.74,8.63,8.74,14800.0
2020-07-29,8.77,8.8,8.75,8.8,4540.0
2020-07-30,8.8,8.885,8.8,8.855,12065.0
2020-07-31,8.855,8.855,8.76,8.78,3908.0
2020-08-04,8.835,8.835,8.76,8.81,9260.0
2020-08-05,8.79,8.8,8.74,8.775,2200.0
2020-08-06,8.725,8.85,8.725,8.83,4360.0
2020-08-07,8.855,8.855,8.8,8.83,9356.0
2020-08-10,8.83,8.905,8.83,8.89,4400.0
2020-08-11,8.865,8.925,8.83,8.83,9099.0
2020-08-12,8.895,8.895,8.78,8.845,4472.0
2020-08-13,8.83,8.835,8.72,8.72,4850.0
2020-08-14,8.78,8.78,8.675,8.695,13282.0
2020-08-17,8.68,8.75,8.68,8.725,7929.0
2020-08-18,8.75,8.75,8.7,8.7,6075.0
2020-08-19,8.7,8.7,8.625,8.68,6474.0
2020-08-20,8.625,8.755,8.625,8.755,4683.0
2020-08-21,8.725,8.735,8.7,8.705,7701.0
2020-08-24,8.7,8.72,8.68,8.715,25109.0
2020-08-25,8.79,8.79,8.68,8.705,8600.0
2020-08-26,8.705,8.705,8.68,8.7,500.0
2020-08-27,8.735,8.78,8.72,8.72,3593.0
2020-08-28,8.765,8.765,8.73,8.735,2197.0
2020-08-31,8.71,8.765,8.585,8.62,8878.0
2020-09-01,8.585,8.64,8.565,8.635,28950.0
2020-09-02,8.705,8.735,8.695,8.73,7380.0
2020-09-03,8.75,8.79,8.66,8.725,6620.0
2020-09-04,8.685,8.685,8.525,8.525,8429.0
2020-09-08,8.58,8.64,8.58,8.6,3200.0
2020-09-09,8.595,8.695,8.595,8.695,3413.0
2020-09-10,8.675,8.675,8.545,8.545,5451.0
2020-09-11,8.615,8.615,8.505,8.52,7949.0
2020-09-14,8.615,8.62,8.605,8.605,14496.0
2020-09-15,8.695,8.77,8.695,8.765,920.0
2020-09-16,8.75,8.855,8.75,8.785,3605.0
2020-09-17,8.78,8.78,8.685,8.685,23523.0
2020-09-18,8.675,8.73,8.6,8.64,9056.0
2020-09-21,8.58,8.58,8.51,8.53,973.0
2020-09-22,8.6,8.6,8.56,8.56,2200.0
2020-09-23,8.54,8.56,8.49,8.56,1219.0
2020-09-24,8.435,8.435,8.23,8.32,14504.0
2020-09-25,8.38,8.54,8.38,8.42,42113.0
2020-09-28,8.56,8.675,8.56,8.595,31694.0
2020-09-29,8.7,8.7,8.61,8.63,2848.0
2020-09-30,8.66,8.66,8.565,8.64,2763.0
2020-10-01,8.645,8.715,8.645,8.715,4301.0
2020-10-02,8.685,8.805,8.685,8.805,3371.0
2020-10-05,8.645,8.905,8.645,8.735,4942.0
2020-10-06,8.795,8.815,8.755,8.755,15700.0
2020-10-07,8.805,8.805,8.74,8.77,3300.0
2020-10-08,8.775,8.815,8.77,8.815,16000.0
2020-10-09,8.845,8.845,8.805,8.805,1338.0
2020-10-13,8.83,8.83,8.68,8.73,14703.0
2020-10-14,8.72,8.72,8.63,8.66,8211.0
2020-10-15,8.61,8.735,8.61,8.735,2891.0
2020-10-16,8.685,8.735,8.61,8.63,7109.0
2020-10-19,8.65,8.705,8.575,8.63,3856.0
2020-10-20,8.66,8.66,8.585,8.605,7200.0
2020-10-21,8.61,8.645,8.61,8.63,400.0
2020-10-22,8.62,8.65,8.595,8.595,4450.0
2020-10-23,8.59,8.62,8.59,8.62,7252.0
2020-10-26,8.64,8.64,8.535,8.54,22548.0
2020-10-27,8.59,8.59,8.51,8.535,2746.0
2020-10-28,8.485,8.5,8.405,8.405,2960.0
2020-10-29,8.385,8.51,8.385,8.455,17902.0
2020-10-30,8.375,8.41,8.375,8.395,3800.0
2020-11-02,8.42,8.555,8.42,8.45,20251.0
2020-11-03,8.595,8.6,8.555,8.575,14045.0
2020-11-04,8.61,8.685,8.61,8.645,21225.0
2020-11-05,8.7,8.735,8.685,8.705,12802.0
2020-11-06,8.705,8.735,8.705,8.72,1779.0
2020-11-09,8.895,9.17,8.895,8.955,13759.0
2020-11-10,8.885,8.97,8.885,8.97,3200.0
2020-11-11,9.1,9.115,9.01,9.095,14064.0
2020-11-12,9.08,9.13,9.075,9.08,10150.0
2020-11-13,9.11,9.175,9.08,9.14,5440.0
2020-11-16,9.21,9.275,9.15,9.2,5075.0
2020-11-17,9.255,9.315,9.21,9.28,2835.0
2020-11-18,9.3,9.3,9.185,9.205,5915.0
2020-11-19,9.135,9.135,9.095,9.095,6450.0
2020-11-20,9.11,9.13,9.085,9.13,1041.0
2020-11-23,9.24,9.275,9.175,9.175,15367.0
2020-11-24,9.205,9.245,9.14,9.2,13210.0
2020-11-25,9.205,9.21,9.12,9.185,9803.0
2020-11-26,9.185,9.265,9.135,9.265,7943.0
2020-11-27,9.235,9.28,9.15,9.28,9773.0
2020-11-30,9.2,9.2,9.05,9.125,15703.0
2020-12-01,9.21,9.21,9.15,9.15,7579.0
2020-12-02,9.145,9.145,9.04,9.06,23609.0
2020-12-03,9.06,9.16,9.055,9.11,12062.0
2020-12-04,9.08,9.145,9.08,9.11,11288.0
2020-12-07,9.105,9.14,9.09,9.11,15660.0
2020-12-08,9.125,9.125,9.095,9.095,4886.0
2020-12-09,9.125,9.125,9.025,9.025,3590.0
2020-12-10,9.0,9.05,8.99,9.04,11865.0
2020-12-11,9.02,9.02,9.005,9.005,2100.0
2020-12-14,9.06,9.13,9.005,9.04,21803.0
2020-12-15,9.035,9.41,9.035,9.05,9665.0
2020-12-16,9.18,9.23,9.15,9.18,17177.0
2020-12-17,9.195,9.41,9.16,9.21,22661.0
2020-12-18,9.23,9.23,9.06,9.06,2065.0
2020-12-21,9.025,9.025,8.915,8.92,23911.0
2020-12-22,8.985,9.06,8.955,9.055,13915.0
2020-12-23,9.055,9.06,9.02,9.06,3800.0
2020-12-24,9.025,9.07,9.005,9.025,131.0
2020-12-29,9.075,9.13,9.075,9.095,8301.0
2020-12-30,9.135,9.14,9.065,9.095,13329.0
2020-12-31,9.07,9.105,9.015,9.05,9100.0
2021-01-04,9.13,9.13,8.89,8.895,13187.0
2021-01-05,8.875,8.945,8.875,8.91,10983.0
2021-01-06,8.96,8.995,8.87,8.87,13194.0
2021-01-07,8.975,8.975,8.895,8.91,5020.0
2021-01-08,8.94,9.0,8.94,8.96,6740.0
2021-01-11,8.965,9.025,8.905,8.905,5753.0
2021-01-12,8.945,8.96,8.885,8.885,9106.0
2021-01-13,8.93,8.94,8.89,8.94,3191.0
2021-01-14,8.94,9.0,8.94,8.94,12900.0
2021-01-15,8.94,9.045,8.94,9.045,5213.0
2021-01-18,9.045,9.1,9.025,9.1,3592.0
2021-01-19,9.135,9.135,9.06,9.1,12857.0
2021-01-20,9.12,9.235,9.085,9.235,11160.0
2021-01-21,9.19,9.19,9.095,9.155,6373.0
2021-01-22,9.045,9.175,9.035,9.165,13175.0
2021-01-25,9.165,9.205,9.115,9.175,3041.0
2021-01-26,9.17,9.22,9.14,9.205,24934.0
2021-01-27,9.205,9.205,9.06,9.06,11078.0
2021-01-28,9.09,9.225,9.09,9.19,14467.0
2021-01-29,9.11,9.12,9.025,9.055,9278.0
2021-02-01,9.07,9.21,9.07,9.21,4050.0
2021-02-02,9.245,9.31,9.245,9.275,3675.0
2021-02-03,9.33,9.33,9.18,9.2,2462.0
2021-02-04,9.265,9.295,9.25,9.25,8884.0
2021-02-05,9.3,9.315,9.24,9.26,10900.0
2021-02-08,9.335,9.335,9.23,9.275,14905.0
2021-02-09,9.31,9.32,9.24,9.24,12477.0
2021-02-10,9.32,9.32,9.215,9.215,7204.0
2021-02-11,9.385,9.385,9.32,9.32,6235.0
2021-02-12,9.405,9.405,9.315,9.32,5720.0
2021-02-16,9.365,9.405,9.275,9.285,13698.0
2021-02-17,9.3,9.385,9.3,9.345,1500.0
2021-02-18,9.35,9.355,9.31,9.31,16687.0
2021-02-19,9.345,9.345,9.295,9.3,8097.0
2021-02-22,9.345,9.35,9.275,9.345,9994.0
2021-02-23,9.37,9.37,9.285,9.295,8107.0
2021-02-24,9.33,9.42,9.295,9.405,14152.0
2021-02-25,9.41,9.425,9.26,9.295,12379.0
2021-02-26,9.305,9.36,9.285,9.295,4425.0
2021-03-01,9.395,9.405,9.325,9.37,3501.0
2021-03-02,9.41,9.41,9.34,9.36,1379.0
2021-03-03,9.41,9.41,9.325,9.37,13613.0
2021-03-04,9.41,9.41,9.22,9.27,15939.0
2021-03-05,9.29,9.34,9.175,9.34,5764.0
2021-03-08,9.37,9.495,9.32,9.46,13777.0
2021-03-09,9.51,9.545,9.455,9.49,19727.0
2021-03-10,9.49,9.53,9.43,9.515,6339.0
2021-03-11,9.58,9.58,9.475,9.475,25240.0
2021-03-12,9.515,9.53,9.475,9.51,9441.0
2021-03-15,9.59,9.695,9.575,9.645,7485.0
2021-03-16,9.685,9.685,9.625,9.675,3448.0
2021-03-17,9.68,9.68,9.595,9.61,14977.0
2021-03-18,9.66,9.66,9.565,9.58,4619.0
2021-03-19,9.61,9.615,9.56,9.575,4355.0
2021-03-22,9.595,9.66,9.58,9.645,1610.0
2021-03-23,9.685,9.685,9.595,9.595,3439.0
2021-03-24,9.645,9.695,9.61,9.61,9319.0
2021-03-25,9.65,9.695,9.545,9.675,4693.0
2021-03-26,9.675,9.73,9.675,9.72,8856.0
2021-03-29,9.745,9.745,9.675,9.695,4528.0
2021-03-30,9.72,9.72,9.66,9.685,5914.0
2021-03-31,9.72,9.72,9.655,9.66,4486.0
2021-04-01,9.71,9.72,9.64,9.72,1666.0
2021-04-05,9.81,9.81,9.72,9.72,10539.0
2021-04-06,9.775,9.785,9.72,9.755,5279.0
2021-04-07,9.79,9.885,9.79,9.845,7706.0
2021-04-08,9.885,9.96,9.875,9.94,4522.0
2021-04-09,9.97,9.97,9.905,9.925,2059.0
2021-04-12,9.96,9.96,9.89,9.955,7037.0
2021-04-13,9.985,10.025,9.985,10.025,1824.0
2021-04-14,10.055,10.07,9.985,9.985,3510.0
2021-04-15,10.005,10.085,9.985,10.085,10320.0
2021-04-16,10.09,10.09,10.02,10.035,3001.0
2021-04-19,10.01,10.04,9.99,10.025,7357.0
2021-04-20,10.085,10.11,9.995,10.11,10426.0
2021-04-21,10.125,10.135,10.055,10.11,4524.0
2021-04-22,10.11,10.145,10.06,10.125,1946.0
2021-04-23,10.105,10.125,10.055,10.12,2033.0
2021-04-26,10.135,10.135,10.07,10.075,9335.0
2021-04-27,10.135,10.135,10.025,10.07,12276.0
2021-04-28,10.055,10.09,9.985,9.985,17618.0
2021-04-29,10.045,10.08,10.02,10.03,15710.0
2021-04-30,10.02,10.085,10.02,10.035,16374.0
2021-05-03,10.08,10.13,10.035,10.125,6211.0
2021-05-04,10.135,10.18,10.11,10.11,4174.0
2021-05-05,10.15,10.15,10.035,10.035,11444.0
2021-05-06,10.015,10.035,9.985,9.985,14219.0
2021-05-07,10.035,10.115,9.985,9.985,7734.0
2021-05-10,10.08,10.215,10.035,10.035,30809.0
2021-05-11,10.065,10.065,9.895,9.945,10134.0
2021-05-12,9.97,9.98,9.82,9.85,14916.0
2021-05-13,9.895,9.96,9.82,9.935,18977.0
2021-05-14,9.91,10.1,9.91,10.085,10162.0
2021-05-17,10.035,10.05,9.98,10.0,3232.0
2021-05-18,10.03,10.095,9.97,10.095,10675.0
2021-05-19,9.995,10.045,9.985,10.045,4673.0
2021-05-20,10.05,10.1,10.015,10.1,11951.0
2021-05-21,10.06,10.085,10.03,10.06,5462.0
2021-05-25,10.08,10.115,9.98,10.095,11302.0
2021-05-26,10.08,10.13,10.065,10.11,8263.0
2021-05-27,10.115,10.135,10.08,10.11,11115.0
2021-05-28,10.15,10.2,10.125,10.155,13840.0
2021-05-31,10.225,10.225,10.125,10.125,7151.0
2021-06-01,10.155,10.235,10.125,10.215,8908.0
2021-06-02,10.24,10.27,10.235,10.27,9356.0
2021-06-03,10.335,10.35,10.3,10.32,12632.0
2021-06-04,10.335,10.35,10.285,10.285,9507.0
2021-06-07,10.335,10.43,10.335,10.43,9159.0
2021-06-08,10.435,10.575,10.435,10.515,22538.0
2021-06-09,10.545,10.565,10.51,10.56,7221.0
2021-06-10,10.545,10.61,10.525,10.61,4492.0
2021-06-11,10.625,10.63,10.58,10.6,4105.0
2021-06-14,10.63,10.645,10.595,10.595,7328.0
2021-06-15,10.63,10.63,10.6,10.615,5708.0
2021-06-16,10.565,10.63,10.565,10.59,7138.0
2021-06-17,10.64,10.675,10.59,10.63,6183.0
2021-06-18,10.69,10.715,10.665,10.68,5117.0
2021-06-21,10.695,10.81,10.65,10.77,24192.0
2021-06-22,10.81,10.81,10.755,10.805,7196.0
2021-06-23,10.78,10.78,10.705,10.705,4893.0
2021-06-24,10.77,10.77,10.68,10.695,5712.0
2021-06-25,10.695,10.695,10.64,10.665,5978.0
2021-06-28,10.675,10.715,10.66,10.69,4424.0
2021-06-29,10.68,10.735,10.68,10.715,3938.0
2021-06-30,10.755,10.755,10.65,10.705,4041.0
2021-07-02,10.72,10.75,10.685,10.75,5711.0
2021-07-05,10.685,10.85,10.685,10.85,5454.0
2021-07-06,10.86,10.865,10.785,10.865,15340.0
2021-07-07,10.98,10.98,10.915,10.915,7981.0
2021-07-08,10.835,10.98,10.835,10.895,19033.0
2021-07-09,10.98,11.085,10.975,11.085,3627.0
2021-07-12,11.075,11.125,11.025,11.105,4643.0
2021-07-13,11.125,11.125,11.055,11.055,6439.0
2021-07-14,11.045,11.1,10.99,11.09,15399.0
2021-07-15,11.11,11.155,11.1,11.155,4346.0
2021-07-16,11.15,11.23,11.15,11.19,20067.0
2021-07-19,11.17,11.43,10.98,11.01,28886.0
2021-07-20,11.045,11.2,11.045,11.19,5928.0
2021-07-21,11.2,11.23,11.125,11.175,9913.0
2021-07-22,11.155,11.155,11.085,11.105,4960.0
2021-07-23,11.155,11.175,11.135,11.17,4928.0
2021-07-26,11.22,11.22,11.11,11.135,19746.0
2021-07-27,11.22,11.255,11.1,11.215,8916.0
2021-07-28,11.215,11.285,11.19,11.215,3366.0
2021-07-29,11.255,11.255,11.175,11.215,5883.0
2021-07-30,11.24,11.295,11.21,11.245,5008.0
2021-08-03,11.34,11.35,11.225,11.275,5873.0
2021-08-04,11.35,11.35,11.215,11.225,7339.0
2021-08-05,11.295,11.295,11.225,11.225,4059.0
2021-08-06,11.32,11.335,11.295,11.32,5125.0
2021-08-09,11.365,11.58,11.32,11.365,12506.0
2021-08-10,11.43,11.43,11.325,11.335,7376.0
2021-08-11,11.37,11.42,11.29,11.415,3254.0
2021-08-12,11.435,11.435,11.4,11.43,2226.0
2021-08-13,11.46,11.495,11.405,11.45,27076.0
2021-08-16,11.43,11.495,11.415,11.46,7181.0
2021-08-17,11.58,11.58,11.415,11.435,15764.0
2021-08-18,11.465,11.465,11.415,11.415,4965.0
2021-08-19,11.43,11.43,11.355,11.375,4078.0
2021-08-20,11.42,11.5,11.42,11.47,1669.0
2021-08-23,11.83,11.835,11.415,11.46,9914.0
2021-08-24,11.465,11.465,11.355,11.4,15768.0
2021-08-25,11.42,11.43,11.37,11.37,3984.0
2021-08-26,11.485,11.5,11.39,11.47,5502.0
2021-08-27,11.525,11.525,11.485,11.515,451.0
2021-08-30,11.52,11.565,11.445,11.565,7396.0
2021-08-31,11.58,11.63,11.555,11.57,4450.0
2021-09-01,11.555,11.65,11.51,11.645,6471.0
2021-09-02,11.695,11.695,11.63,11.63,2300.0
2021-09-03,11.71,11.71,11.585,11.62,7017.0
2021-09-07,11.65,11.68,11.555,11.58,21696.0
2021-09-08,11.54,11.68,11.54,11.63,8529.0
2021-09-09,11.695,11.725,11.63,11.63,2174.0
2021-09-10,11.62,11.62,11.52,11.525,5396.0
2021-09-13,11.6,11.6,11.485,11.52,23876.0
2021-09-14,11.55,11.555,11.51,11.525,7543.0
2021-09-15,11.495,11.58,11.49,11.51,8463.0
2021-09-16,11.51,11.63,11.495,11.55,5212.0
2021-09-17,11.58,11.585,11.535,11.55,2254.0
2021-09-20,11.505,11.505,11.335,11.46,11565.0
2021-09-21,11.51,11.535,11.475,11.485,6266.0
2021-09-22,11.485,11.58,11.475,11.58,2050.0
2021-09-23,11.615,11.615,11.52,11.535,3972.0
2021-09-24,11.535,11.535,11.4,11.425,12861.0
2021-09-27,11.47,11.47,11.265,11.27,5346.0
2021-09-28,11.28,11.28,11.17,11.185,3352.0
2021-09-29,11.245,11.275,11.23,11.245,575.0
2021-09-30,11.29,11.29,11.1,11.14,3396.0
2021-10-01,11.12,11.23,11.06,11.2,4396.0
2021-10-04,11.25,11.25,11.06,11.125,6072.0
2021-10-05,11.17,11.17,11.03,11.105,5039.0
2021-10-06,11.1,11.155,11.1,11.12,5358.0
2021-10-07,11.25,11.35,11.195,11.325,3254.0
2021-10-08,11.325,11.325,11.24,11.24,1586.0
2021-10-12,11.295,11.34,11.215,11.32,5091.0
2021-10-13,11.39,11.51,11.335,11.475,5050.0
2021-10-14,11.46,11.495,11.445,11.465,5303.0
2021-10-15,11.54,11.54,11.45,11.495,3371.0
2021-10-18,11.215,11.54,11.215,11.5,7290.0
2021-10-19,11.575,11.62,11.51,11.57,13114.0
2021-10-20,11.64,11.68,11.605,11.665,12726.0
2021-10-21,11.665,11.7,11.64,11.685,12376.0
2021-10-22,11.795,11.835,11.695,11.79,7527.0
2021-10-25,11.79,11.835,11.76,11.835,6958.0
2021-10-26,11.84,11.84,11.76,11.795,6646.0
2021-10-27,11.84,11.84,11.725,11.775,5814.0
2021-10-28,11.805,11.805,11.735,11.785,1044.0
2021-10-29,11.845,11.85,11.74,11.75,6302.0
2021-11-01,11.75,11.805,11.65,11.735,14061.0
2021-11-02,11.865,11.865,11.755,11.755,4064.0
2021-11-03,11.845,11.88,11.815,11.865,3761.0
2021-11-04,11.925,11.94,11.865,11.905,7416.0
2021-11-05,11.925,12.03,11.92,11.92,6836.0
2021-11-08,12.03,12.03,11.875,11.875,12651.0
2021-11-09,11.89,11.99,11.89,11.925,3623.0
2021-11-10,11.99,11.99,11.83,11.875,6061.0
2021-11-11,11.97,11.97,11.815,11.85,4412.0
2021-11-12,11.835,11.95,11.835,11.925,11243.0
2021-11-15,11.97,11.97,11.895,11.92,2776.0
2021-11-16,11.97,11.97,11.83,11.92,7970.0
2021-11-17,11.85,11.95,11.815,11.86,5941.0
2021-11-18,11.935,11.935,11.835,11.905,9036.0
2021-11-19,11.86,11.925,11.835,11.875,3499.0
2021-11-22,11.905,11.99,11.875,11.905,3515.0
2021-11-23,11.905,11.925,11.875,11.905,3755.0
2021-11-24,11.94,12.05,11.89,12.05,26943.0
2021-11-25,11.935,12.14,11.935,12.035,2591.0
2021-11-26,11.95,11.95,11.795,11.815,11015.0
2021-11-29,11.82,11.95,11.82,11.9,9878.0
2021-11-30,11.87,11.87,11.595,11.61,10795.0
2021-12-01,11.625,11.805,11.56,11.56,8665.0
2021-12-02,11.59,11.705,11.53,11.685,915.0
2021-12-03,11.825,11.825,11.65,11.665,4405.0
2021-12-06,11.76,11.9,11.69,11.865,2318.0
2021-12-07,11.91,11.96,11.87,11.92,7935.0
2021-12-08,11.915,11.93,11.87,11.92,5828.0
2021-12-09,11.92,11.92,11.84,11.88,1011.0
2021-12-10,11.855,11.88,11.805,11.835,8087.0
2021-12-13,11.88,11.92,11.825,11.92,8809.0
2021-12-14,11.915,11.915,11.81,11.865,3871.0
2021-12-15,11.855,11.945,11.835,11.945,6127.0
2021-12-16,11.98,11.99,11.885,11.91,3558.0
2021-12-17,11.87,12.04,11.87,12.04,3039.0
2021-12-20,11.93,11.93,11.78,11.825,14167.0
2021-12-21,11.87,12.02,11.87,11.98,1170.0
2021-12-22,12.04,12.08,11.975,12.08,3902.0
2021-12-23,12.15,12.15,12.08,12.125,6259.0
2021-12-24,12.15,12.175,12.055,12.16,2773.0
2021-12-29,12.12,12.3,12.12,12.255,15327.0
2021-12-30,12.32,12.365,12.265,12.325,3863.0
2021-12-31,12.335,12.355,12.26,12.34,2920.0
2022-01-04,12.355,12.365,12.185,12.21,18575.0
2022-01-05,12.24,12.24,11.945,11.96,8899.0
2022-01-06,12.005,12.045,11.96,12.0,15412.0
2022-01-07,12.03,12.03,11.945,11.945,14403.0
2022-01-10,11.895,11.895,11.755,11.76,18280.0
2022-01-11,11.865,11.885,11.8,11.85,9099.0
2022-01-12,11.925,11.955,11.82,11.845,9603.0
2022-01-13,11.88,11.895,11.85,11.865,16789.0
2022-01-14,11.845,11.845,11.7,11.76,3678.0
2022-01-17,11.83,11.85,11.76,11.85,4397.0
2022-01-18,11.77,11.785,11.725,11.74,20944.0
2022-01-19,11.815,11.815,11.715,11.725,6609.0
2022-01-20,11.7,11.755,11.375,11.575,27894.0
2022-01-21,11.53,11.61,11.465,11.465,10838.0
2022-01-24,11.39,11.41,11.14,11.365,22734.0
2022-01-25,11.36,11.485,11.245,11.425,24843.0
2022-01-26,11.425,11.605,11.36,11.36,18000.0
2022-01-27,11.465,11.485,11.33,11.345,3325.0
2022-01-28,11.34,11.46,11.265,11.46,5323.0
2022-01-31,11.57,11.675,11.345,11.645,6276.0
2022-02-01,11.72,11.72,11.57,11.615,9374.0
2022-02-02,11.72,11.765,11.675,11.735,4922.0
2022-02-03,11.715,11.73,11.61,11.685,15666.0
2022-02-04,11.61,11.69,11.58,11.675,7974.0
2022-02-07,11.685,11.69,11.57,11.57,15972.0
2022-02-08,11.645,11.645,11.525,11.585,2326.0
2022-02-09,11.73,11.73,11.66,11.72,4905.0
2022-02-10,11.795,11.875,11.72,11.72,9595.0
2022-02-11,11.84,11.85,11.645,11.67,15805.0
2022-02-14,11.69,11.7,11.61,11.615,6845.0
2022-02-15,11.705,11.705,11.645,11.685,12424.0
2022-02-16,11.72,11.73,11.63,11.73,17473.0
2022-02-17,11.72,11.72,11.67,11.67,3055.0
2022-02-18,11.61,11.67,11.57,11.58,8408.0
2022-02-22,11.57,11.61,11.495,11.61,35849.0
2022-02-23,11.655,11.69,11.54,11.565,11401.0
2022-02-24,11.42,11.57,11.34,11.565,6446.0
2022-02-25,11.66,11.695,11.565,11.665,14371.0
2022-02-28,11.695,11.695,11.56,11.62,4696.0
2022-03-01,11.66,11.66,11.475,11.55,19908.0
2022-03-02,11.625,11.665,11.575,11.64,8145.0
2022-03-03,11.65,11.74,11.625,11.68,3556.0
2022-03-04,11.705,11.71,11.665,11.705,6998.0
2022-03-07,11.74,11.74,11.575,11.59,17134.0
2022-03-08,11.61,11.66,11.515,11.59,3186.0
2022-03-09,11.69,11.825,11.69,11.78,21936.0
2022-03-10,11.735,11.795,11.64,11.795,34637.0
2022-03-11,11.88,11.895,11.815,11.87,3358.0
2022-03-14,11.945,11.945,11.75,11.785,4635.0
2022-03-15,11.52,11.755,11.485,11.72,12577.0
2022-03-16,11.84,11.945,11.77,11.895,17669.0
2022-03-17,11.915,12.03,11.88,12.03,3977.0
2022-03-18,12.07,12.115,12.03,12.085,4185.0
2022-03-21,12.1,12.1,11.945,11.97,16455.0
2022-03-22,11.99,12.1,11.99,12.09,15606.0
2022-03-23,12.075,12.075,11.94,11.94,5670.0
2022-03-24,11.975,11.975,11.825,11.83,7938.0
2022-03-25,11.84,11.9,11.815,11.865,16419.0
2022-03-28,11.85,11.955,11.85,11.925,21893.0
2022-03-29,11.955,12.12,11.955,12.105,19781.0
2022-03-30,12.08,12.08,11.99,12.02,15071.0
2022-03-31,12.08,12.095,11.97,12.04,20746.0
2022-04-01,12.01,12.055,11.95,12.01,21544.0
2022-04-04,12.065,12.065,11.89,11.89,18112.0
2022-04-05,11.905,11.94,11.88,11.905,12508.0
2022-04-06,11.835,11.835,11.745,11.795,26156.0
2022-04-07,11.86,11.86,11.73,11.845,7664.0
2022-04-08,11.91,11.935,11.845,11.845,114.0
2022-04-11,11.825,11.95,11.76,11.76,10138.0
2022-04-12,11.835,11.835,11.72,11.76,2264.0
2022-04-13,11.665,11.835,11.665,11.82,6423.0
2022-04-14,11.72,11.91,11.72,11.85,7510.0
2022-04-18,11.835,11.835,11.795,11.805,5354.0
2022-04-19,11.795,11.995,11.795,11.965,4709.0
2022-04-20,12.025,12.04,11.965,12.02,2722.0
2022-04-21,12.065,12.065,11.95,11.95,6295.0
2022-04-22,12.065,12.065,11.835,11.835,6891.0
2022-04-25,11.89,11.89,11.645,11.795,16845.0
2022-04-26,11.75,11.795,11.645,11.69,1489.0
2022-04-27,11.68,11.68,11.62,11.65,2802.0
2022-04-28,11.725,11.81,11.635,11.81,7703.0
2022-04-29,11.855,11.855,11.585,11.585,3058.0
2022-05-02,11.535,11.535,10.68,10.94,11875.0
2022-05-03,11.15,11.15,10.965,11.095,15582.0
2022-05-04,11.125,11.18,10.995,11.05,2678.0
2022-05-05,11.155,11.28,10.925,11.01,40271.0
2022-05-06,10.895,10.955,10.695,10.695,6147.0
2022-05-09,10.735,10.835,10.545,10.545,12192.0
2022-05-10,10.625,10.625,10.345,10.395,5781.0
2022-05-11,10.43,10.43,10.345,10.36,3770.0
2022-05-12,10.345,10.535,10.345,10.535,8421.0
2022-05-13,10.66,10.71,10.535,10.66,3253.0
2022-05-16,10.605,10.78,10.575,10.61,6621.0
2022-05-17,10.65,10.78,10.65,10.68,1323.0
2022-05-18,10.935,10.935,10.55,10.59,1663.0
2022-05-19,10.595,10.61,10.535,10.59,743.0
2022-05-20,10.59,10.595,10.445,10.545,1996.0
2022-05-24,10.735,10.735,10.43,10.575,8464.0
2022-05-25,10.495,10.625,10.495,10.575,1248.0
2022-05-26,10.78,10.78,10.56,10.595,9210.0
2022-05-27,10.78,10.85,10.665,10.835,2295.0
2022-05-30,10.995,11.115,10.93,10.955,2455.0
2022-05-31,10.8,10.8,10.76,10.76,2512.0
2022-06-01,10.845,10.845,10.645,10.645,2988.0
2022-06-02,10.775,10.775,10.7,10.76,5362.0
2022-06-03,10.775,10.775,10.67,10.73,679.0
2022-06-06,10.83,10.83,10.615,10.615,3230.0
2022-06-07,10.5,10.655,10.5,10.53,1467.0
2022-06-08,10.63,10.63,10.49,10.49,630.0
2022-06-09,10.505,10.505,10.415,10.415,2989.0
2022-06-10,10.415,10.415,10.175,10.22,3599.0
2022-06-13,10.2,10.2,9.79,9.86,2061.0
2022-06-14,9.81,9.86,9.66,9.66,11386.0
2022-06-15,9.72,9.895,9.72,9.875,6210.0
2022-06-16,9.81,9.81,9.45,9.505,9971.0
2022-06-17,9.635,9.645,9.495,9.58,2890.0
2022-06-20,9.565,10.015,9.565,9.605,3530.0
2022-06-21,9.76,9.78,9.675,9.69,13473.0
2022-06-22,9.665,9.745,9.595,9.69,9121.0
2022-06-23,9.76,9.76,9.575,9.72,5002.0
2022-06-24,9.76,9.92,9.76,9.915,2097.0
2022-06-27,10.03,10.03,9.835,9.875,997.0
2022-06-28,10.02,10.02,9.845,9.865,1857.0
2022-06-29,9.855,9.925,9.655,9.925,322.0
2022-06-30,9.845,9.845,9.615,9.685,3504.0
2022-07-04,10.0,10.0,9.855,9.895,1219.0
2022-07-05,9.855,9.91,9.7,9.77,4522.0
2022-07-06,9.97,9.97,9.84,9.84,1009.0
2022-07-07,10.01,10.01,9.855,9.855,1902.0
2022-07-08,9.94,9.94,9.84,9.855,86.0
2022-07-11,9.925,9.925,9.83,9.855,544.0
2022-07-12,9.77,9.855,9.77,9.795,4000.0
2022-07-13,9.66,9.8,9.66,9.795,125.0
2022-07-14,9.845,9.845,9.63,9.69,3912.0
2022-07-15,9.81,9.81,9.6,9.64,4239.0
2022-07-18,9.7,9.8,9.615,9.675,2079.0
2022-07-19,9.9,9.9,9.675,9.675,4.0
2022-07-20,10.065,10.065,9.84,9.865,5573.0
2022-07-21,10.05,10.05,9.87,10.05,1999.0
2022-07-22,10.09,10.18,10.09,10.125,2055.0
2022-07-25,10.105,10.205,10.09,10.125,1175.0
2022-07-26,10.275,10.275,10.09,10.14,2636.0
2022-07-27,10.25,10.25,10.125,10.125,1189.0
2022-07-28,10.27,10.35,10.185,10.35,4278.0
2022-07-29,10.405,10.46,10.355,10.38,8732.0
2022-08-02,10.535,10.535,10.325,10.38,1070.0
2022-08-03,10.435,10.435,10.265,10.335,8548.0
2022-08-04,10.505,10.505,10.34,10.34,5139.0
2022-08-05,10.49,10.495,10.265,10.42,14995.0
2022-08-08,10.505,10.515,10.42,10.48,3694.0
2022-08-09,10.53,10.535,10.435,10.44,1159.0
2022-08-10,10.535,10.605,10.495,10.605,3401.0
2022-08-11,10.52,10.76,10.52,10.605,4025.0
2022-08-12,10.715,10.715,10.64,10.64,1949.0
2022-08-15,10.575,10.77,10.575,10.69,9789.0
2022-08-16,10.78,10.78,10.69,10.69,5066.0
2022-08-17,10.725,10.725,10.545,10.545,2510.0
2022-08-18,10.73,10.73,10.55,10.56,6204.0
2022-08-19,10.56,10.56,10.435,10.48,4238.0
2022-08-22,10.52,10.52,10.355,10.37,1616.0
2022-08-23,10.23,10.3,10.17,10.185,8968.0
2022-08-24,10.145,10.28,10.13,10.225,14596.0
2022-08-25,10.265,10.38,10.185,10.38,3203.0
2022-08-26,10.265,10.46,10.015,10.12,2793.0
2022-08-29,10.2,10.24,10.12,10.185,4319.0
2022-08-30,10.235,10.235,10.055,10.055,2738.0
2022-08-31,10.03,10.08,9.955,9.955,8995.0
2022-09-01,10.08,10.08,9.875,9.885,1108.0
2022-09-02,9.97,10.08,9.885,9.955,5836.0
2022-09-06,10.05,10.05,9.81,9.955,766.0
2022-09-07,10.0,10.05,9.985,10.05,2935.0
2022-09-08,10.065,10.065,10.03,10.05,2061.0
2022-09-09,10.175,10.175,10.125,10.15,4901.0
2022-09-12,10.235,10.29,10.23,10.29,765.0
2022-09-13,10.345,10.345,10.055,10.065,4047.0
2022-09-14,10.12,10.12,9.885,10.0,9630.0
2022-09-15,10.0,10.05,9.93,9.97,476.0
2022-09-16,10.32,10.32,9.82,9.97,324.0
2022-09-19,9.96,9.96,9.83,9.89,913.0
2022-09-20,9.82,10.04,9.625,9.685,8905.0
2022-09-21,9.79,9.79,9.645,9.7,2208.0
2022-09-22,9.645,9.645,9.435,9.48,10282.0
2022-09-23,9.475,9.475,9.24,9.28,4209.0
2022-09-26,9.335,9.335,9.1,9.145,5982.0
2022-09-27,9.105,9.27,8.955,8.955,10502.0
2022-09-28,8.935,9.135,8.93,9.085,4017.0
2022-09-29,9.105,9.105,8.86,8.86,9859.0
2022-09-30,9.135,9.135,9.04,9.135,2516.0
2022-10-03,9.31,9.37,9.205,9.22,6238.0
2022-10-04,9.35,9.52,9.35,9.425,13057.0
2022-10-05,9.425,9.49,9.23,9.26,7016.0
2022-10-06,9.395,9.395,9.16,9.16,10231.0
2022-10-07,9.175,9.19,8.935,8.99,2545.0
2022-10-11,8.86,8.895,8.785,8.785,7747.0
2022-10-12,8.88,8.915,8.77,8.835,4410.0
2022-10-13,8.84,9.025,8.725,8.95,6939.0
2022-10-14,9.08,9.08,8.905,8.97,1922.0
2022-10-17,9.125,9.16,8.93,9.15,4707.0
2022-10-18,9.16,9.29,9.16,9.18,13410.0
2022-10-19,9.16,9.16,8.895,8.92,1431.0
2022-10-20,9.08,9.08,8.875,8.875,1463.0
2022-10-21,8.975,8.975,8.86,8.89,5725.0
2022-10-24,8.97,9.085,8.945,9.08,9505.0
2022-10-25,9.125,9.275,9.125,9.275,4630.0
2022-10-26,9.355,9.395,9.275,9.275,269.0
2022-10-27,9.475,9.475,9.345,9.365,1924.0
2022-10-28,9.385,9.385,9.345,9.385,921.0
2022-10-31,9.505,9.505,9.36,9.36,4566.0
2022-11-01,9.385,9.455,9.385,9.455,5583.0
2022-11-02,9.44,9.465,9.305,9.39,6797.0
2022-11-03,9.295,9.32,9.155,9.32,20013.0
2022-11-04,9.4,9.4,9.175,9.175,16949.0
2022-11-07,9.535,9.63,9.36,9.54,11776.0
2022-11-08,9.525,9.64,9.52,9.535,14389.0
2022-11-09,9.51,9.67,9.51,9.58,16000.0
2022-11-10,9.85,9.925,9.78,9.9,4202.0
2022-11-11,10.05,10.085,9.94,10.085,3681.0
2022-11-14,10.09,10.18,9.795,9.85,5154.0
2022-11-15,9.885,9.95,9.86,9.93,1202.0
2022-11-16,9.815,9.95,9.75,9.75,3632.0
2022-11-17,9.735,9.74,9.64,9.685,2378.0
2022-11-18,9.875,9.875,9.725,9.725,5040.0
2022-11-21,9.7,9.82,9.7,9.82,4017.0
2022-11-22,9.815,9.94,9.795,9.94,7919.0
2022-11-23,9.9,9.94,9.9,9.93,3512.0
2022-11-24,9.93,9.93,9.835,9.86,9890.0
2022-11-25,9.93,10.51,9.93,9.98,1915.0
2022-11-28,10.14,10.14,9.85,9.85,3570.0
2022-11-29,9.945,9.95,9.88,9.95,15956.0
2022-11-30,9.97,10.04,9.895,10.01,5351.0
2022-12-01,10.025,10.16,10.025,10.07,1652.0
2022-12-02,9.92,10.05,9.92,9.985,3386.0
2022-12-05,10.07,10.07,9.895,9.92,12481.0
2022-12-06,9.895,10.0,9.87,9.88,11838.0
2022-12-07,9.865,9.92,9.84,9.895,14340.0
2022-12-08,9.91,9.96,9.865,9.865,22742.0
2022-12-09,10.0,10.0,9.855,9.88,6401.0
2022-12-12,9.85,9.935,9.815,9.815,5063.0
2022-12-13,9.985,10.05,9.91,9.985,16913.0
2022-12-14,10.025,10.13,10.0,10.13,5775.0
2022-12-15,10.025,10.025,9.84,9.85,18687.0
2022-12-16,9.81,10.0,9.69,9.75,14120.0
2022-12-19,9.81,9.81,9.575,9.585,9026.0
2022-12-20,9.69,9.69,9.505,9.575,2807.0
2022-12-21,9.735,9.83,9.55,9.815,40179.0
2022-12-22,9.815,9.815,9.61,9.61,3322.0
2022-12-23,9.585,9.68,9.585,9.67,7869.0
2022-12-28,9.57,9.73,9.545,9.56,12144.0
2022-12-29,9.655,9.8,9.655,9.8,4935.0
2022-12-30,9.815,9.815,9.735,9.765,15208.0
2023-01-03,9.725,9.935,9.725,9.87,1724.0
2023-01-04,9.935,10.025,9.925,9.965,9377.0
2023-01-05,9.905,9.905,9.78,9.855,1380.0
2023-01-06,9.99,9.99,9.78,9.965,1511.0
2023-01-09,10.045,10.045,9.945,9.95,2814.0
2023-01-10,9.87,10.055,9.87,10.055,5332.0
2023-01-11,9.985,10.265,9.985,10.265,2462.0
2023-01-12,10.265,10.44,10.265,10.44,3772.0
2023-01-13,10.44,10.49,10.385,10.45,15680.0
2023-01-16,10.555,10.57,10.355,10.355,6525.0
2023-01-17,10.755,10.755,10.41,10.505,4297.0
2023-01-18,10.345,10.565,10.345,10.52,5609.0
2023-01-19,10.265,10.61,10.265,10.355,5744.0
2023-01-20,10.355,10.435,10.33,10.355,2331.0
2023-01-23,10.58,10.585,10.435,10.44,1217.0
2023-01-24,10.52,10.625,10.515,10.625,15742.0
2023-01-25,10.5,10.62,10.5,10.565,3286.0
2023-01-26,10.625,10.675,10.57,10.595,4316.0
2023-01-27,10.79,10.79,10.585,10.62,31320.0
2023-01-30,10.645,10.745,10.525,10.575,5011.0
2023-01-31,10.575,10.755,10.575,10.6,3040.0
2023-02-01,10.8,10.815,10.755,10.8,1141.0
2023-02-02,10.85,11.005,10.85,10.925,5092.0
2023-02-03,11.085,11.085,10.73,10.745,23091.0
2023-02-06,10.9,10.9,10.67,10.695,10469.0
2023-02-07,10.59,10.68,10.585,10.655,6200.0
2023-02-08,10.89,10.89,10.63,10.64,3420.0
2023-02-09,10.77,10.77,10.67,10.68,6510.0
2023-02-10,10.645,10.69,10.56,10.605,15711.0
2023-02-13,10.605,10.81,10.56,10.785,7865.0
2023-02-14,10.835,10.86,10.77,10.85,9997.0
2023-02-15,10.875,10.93,10.825,10.93,2384.0
2023-02-16,10.77,10.915,10.71,10.73,4529.0
2023-02-17,10.73,10.785,10.73,10.73,1020.0
2023-02-21,10.835,10.925,10.73,10.84,31865.0
2023-02-22,10.76,10.835,10.76,10.76,3131.0
2023-02-23,10.825,10.825,10.73,10.825,554.0
2023-02-24,10.73,11.105,10.655,10.69,26896.0
2023-02-27,10.805,10.805,10.555,10.555,11489.0
2023-02-28,10.67,10.67,10.595,10.67,8454.0
2023-03-01,10.67,10.755,10.52,10.61,1516.0
2023-03-02,10.52,10.67,10.52,10.66,5253.0
2023-03-03,10.585,10.765,10.585,10.725,3656.0
2023-03-06,10.8,10.8,10.675,10.735,2337.0
2023-03-07,10.765,10.775,10.58,10.585,14704.0
2023-03-08,10.62,10.645,10.56,10.56,1833.0
2023-03-09,10.555,10.555,10.415,10.425,18507.0
2023-03-10,10.645,10.645,10.165,10.34,15669.0
2023-03-13,10.155,10.17,10.065,10.12,4477.0
2023-03-14,10.31,10.31,10.21,10.235,3033.0
2023-03-15,10.23,10.235,10.03,10.05,10954.0
2023-03-16,9.96,10.155,9.935,10.03,3009.0
2023-03-17,10.145,10.145,9.945,9.945,9728.0
2023-03-20,9.985,10.065,9.87,9.935,7074.0
2023-03-21,10.1,10.1,9.895,9.935,3484.0
2023-03-22,9.77,9.965,9.73,9.73,5755.0
2023-03-23,9.77,9.86,9.755,9.77,2261.0
2023-03-24,9.73,9.79,9.73,9.79,2945.0
2023-03-27,9.95,9.95,9.815,9.9,290.0
2023-03-28,9.935,9.935,9.765,9.77,6173.0
2023-03-29,9.77,9.77,9.77,9.77,0.0
2023-03-30,10.005,10.055,9.835,9.835,1765.0
2023-03-31,10.005,10.08,10.005,10.07,2711.0
2023-04-03,10.21,10.21,9.99,10.005,1780.0
2023-04-04,9.98,10.005,9.905,9.955,1908.0
2023-04-05,9.89,9.975,9.88,9.88,1556.0
2023-04-06,9.86,9.99,9.86,9.88,992.0
2023-04-10,9.88,10.005,9.88,9.975,7214.0
2023-04-11,9.99,10.055,9.99,10.03,1953.0
2023-04-12,10.145,10.175,10.065,10.065,6778.0
2023-04-13,10.07,10.095,10.055,10.055,4100.0
2023-04-14,10.145,10.145,10.04,10.045,3024.0
2023-04-17,10.04,10.135,9.995,10.105,2930.0
2023-04-18,10.175,10.195,10.07,10.07,7678.0
2023-04-19,10.13,10.13,10.08,10.11,1067.0
2023-04-20,10.145,10.16,10.11,10.12,4655.0
2023-04-21,10.16,10.16,10.105,10.16,1982.0
2023-04-24,10.21,10.21,10.145,10.155,4789.0
2023-04-25,10.21,10.21,10.085,10.085,7449.0
2023-04-26,10.085,10.195,10.08,10.145,2459.0
2023-04-27,10.125,10.165,10.09,10.13,9442.0
2023-04-28,10.065,10.265,10.06,10.22,9572.0
2023-05-01,10.225,10.295,10.165,10.225,5880.0
2023-05-02,10.075,10.225,10.025,10.075,5972.0
2023-05-03,10.025,10.1,10.025,10.09,8691.0
2023-05-04,10.09,10.09,9.945,9.945,4241.0
2023-05-05,9.945,10.05,9.945,10.01,6240.0
2023-05-08,10.01,10.04,9.985,10.04,36057.0
2023-05-09,10.035,10.035,9.935,9.96,5033.0
2023-05-10,9.99,10.06,9.99,10.06,2162.0
2023-05-11,10.085,10.11,9.975,10.085,925.0
2023-05-12,10.14,10.14,10.085,10.13,1307.0
2023-05-15,10.125,10.13,10.05,10.115,3596.0
2023-05-16,10.15,10.15,9.96,9.975,1259.0
2023-05-17,10.025,10.025,9.9,9.99,5436.0
2023-05-18,9.975,9.985,9.935,9.935,1336.0
2023-05-19,10.05,10.05,9.91,9.935,1644.0
2023-05-23,9.975,9.975,9.925,9.935,2310.0
2023-05-24,9.965,9.965,9.82,9.82,5736.0
2023-05-25,9.77,9.87,9.77,9.82,1492.0
2023-05-26,9.87,9.885,9.845,9.86,5239.0
2023-05-29,9.885,9.895,9.87,9.875,3014.0
2023-05-30,9.955,9.955,9.83,9.83,7661.0
2023-05-31,9.865,9.865,9.8,9.8,1452.0
2023-06-01,9.915,9.915,9.79,9.8,524.0
2023-06-02,9.83,9.98,9.83,9.98,7429.0
2023-06-05,9.915,9.97,9.915,9.97,1074.0
2023-06-06,9.89,10.02,9.88,9.995,133275.0
2023-06-07,10.03,10.03,9.965,10.005,800.0
2023-06-08,9.995,9.995,9.93,9.945,1471.0
2023-06-09,9.97,9.97,9.89,9.89,4835.0
2023-06-12,9.97,9.97,9.85,9.88,4128.0
2023-06-13,9.965,9.97,9.88,9.915,3558.0
2023-06-14,9.875,9.945,9.875,9.92,846.0
2023-06-15,9.875,9.955,9.855,9.865,3261.0
2023-06-16,9.955,9.955,9.84,9.84,1532.0
2023-06-19,9.94,9.945,9.775,9.775,1748.0
2023-06-20,9.84,9.84,9.715,9.75,3508.0
2023-06-21,9.665,9.715,9.58,9.615,14762.0
2023-06-22,9.63,9.65,9.45,9.475,6937.0
2023-06-23,9.49,9.49,9.375,9.375,1106.0
2023-06-26,9.44,9.525,9.415,9.46,7353.0
2023-06-27,9.44,9.68,9.44,9.68,7073.0
2023-06-28,9.725,9.725,9.68,9.715,1609.0
2023-06-29,9.71,9.745,9.71,9.725,7342.0
2023-06-30,9.77,9.935,9.76,9.895,1371.0
2023-07-04,10.035,10.035,9.905,9.995,2220.0
2023-07-05,9.98,10.055,9.98,10.005,4236.0
2023-07-06,9.98,9.98,9.82,9.895,7960.0
2023-07-07,9.87,9.93,9.845,9.845,3398.0
2023-07-10,9.855,9.895,9.835,9.87,4722.0
2023-07-11,9.855,9.935,9.855,9.92,2308.0
2023-07-12,10.06,10.105,9.935,10.08,17599.0
2023-07-13,10.145,10.145,10.02,10.055,763.0
2023-07-14,10.105,10.145,10.055,10.145,12993.0
2023-07-17,10.145,10.16,10.07,10.12,17921.0
2023-07-18,10.16,10.16,10.035,10.035,4096.0
2023-07-19,10.13,10.155,10.12,10.135,5333.0
2023-07-20,10.16,10.16,10.085,10.155,10658.0
2023-07-21,10.16,10.17,10.12,10.12,27831.0
2023-07-24,10.22,10.23,10.135,10.21,3343.0
2023-07-25,10.185,10.245,10.185,10.235,9038.0
2023-07-26,10.27,10.305,10.255,10.255,5700.0
2023-07-27,10.29,10.29,10.085,10.135,8543.0
2023-07-28,10.08,10.08,10.05,10.065,6267.0
2023-07-31,10.08,10.1,10.055,10.08,1822.0
2023-08-01,10.04,10.08,10.04,10.065,30275.0
2023-08-02,10.1,10.1,9.99,10.005,14430.0
2023-08-03,9.98,9.98,9.895,9.94,1286.0
2023-08-04,10.015,10.025,9.99,9.99,1128.0
2023-08-08,10.005,10.04,9.99,9.99,886.0
2023-08-09,9.99,10.065,9.99,10.0,1577.0
2023-08-10,10.055,10.08,10.055,10.065,1201.0
2023-08-11,10.065,10.08,10.05,10.08,1715.0
2023-08-14,10.115,10.115,10.0,10.055,320.0
2023-08-15,10.075,10.08,9.94,9.965,12370.0
2023-08-16,9.99,10.0,9.88,9.89,6030.0
2023-08-17,9.87,9.915,9.84,9.855,9138.0
2023-08-18,9.84,9.865,9.755,9.82,5274.0
2023-08-21,9.82,9.82,9.73,9.745,1232.0
2023-08-22,9.745,9.745,9.705,9.72,2707.0
2023-08-23,9.71,9.845,9.71,9.83,8756.0
2023-08-24,9.895,9.895,9.795,9.795,5346.0
2023-08-25,9.805,9.865,9.805,9.82,2126.0
2023-08-28,9.905,9.955,9.845,9.94,5500.0
2023-08-29,9.93,10.03,9.93,10.03,6800.0
2023-08-30,10.08,10.105,10.025,10.06,16383.0
2023-08-31,9.995,10.105,9.975,10.035,4425.0
2023-09-01,10.025,10.095,10.025,10.08,4031.0
2023-09-05,10.08,10.085,10.02,10.02,2286.0
2023-09-06,9.985,10.02,9.985,10.01,2802.0
2023-09-07,10.06,10.06,10.02,10.035,2744.0
2023-09-08,10.08,10.085,9.95,9.96,1192.0
2023-09-11,9.985,10.01,9.935,9.96,9496.0
2023-09-12,9.96,9.96,9.925,9.945,4258.0
2023-09-13,9.995,10.0,9.9,9.93,1896.0
2023-09-14,9.91,10.07,9.91,10.07,6440.0
2023-09-15,10.055,10.195,10.055,10.145,2105.0
2023-09-18,10.18,10.18,10.11,10.135,9144.0
2023-09-19,10.105,10.105,9.97,9.995,3121.0
2023-09-20,9.995,10.085,9.995,10.085,2085.0
2023-09-21,10.045,10.045,9.815,9.815,16349.0
2023-09-22,9.815,9.835,9.755,9.815,1327.0
2023-09-25,9.705,9.75,9.655,9.68,2904.0
2023-09-26,9.595,9.68,9.445,9.445,6955.0
2023-09-27,9.485,9.565,9.385,9.42,4422.0
2023-09-28,9.425,9.515,9.425,9.515,16427.0
2023-09-29,9.695,9.695,9.49,9.55,4595.0
2023-10-02,9.5,9.585,9.33,9.33,4528.0
2023-10-03,9.365,9.365,9.14,9.15,132425.0
2023-10-04,9.115,9.32,9.11,9.295,8979.0
2023-10-05,9.37,9.37,9.345,9.365,1302.0
2023-10-06,9.365,9.44,9.195,9.305,6061.0
2023-10-10,9.27,9.67,9.27,9.525,7263.0
2023-10-11,9.62,9.74,9.54,9.61,3245.0
2023-10-12,9.635,9.635,9.49,9.515,8047.0
2023-10-13,9.48,9.54,9.45,9.45,4029.0
2023-10-16,9.51,9.535,9.465,9.525,4110.0
2023-10-17,9.44,9.585,9.44,9.49,5818.0
2023-10-18,9.49,9.49,9.345,9.365,5213.0
2023-10-19,9.33,9.33,9.185,9.185,5360.0
2023-10-20,9.195,9.21,9.1,9.11,7739.0
2023-10-23,9.005,9.09,9.005,9.04,6209.0
2023-10-24,9.08,9.125,9.075,9.11,2689.0
2023-10-25,9.015,9.015,8.94,8.945,9681.0
2023-10-26,8.94,9.025,8.885,8.955,6118.0
2023-10-27,9.025,9.025,8.87,8.885,1151.0
2023-10-30,8.985,9.045,8.925,8.985,23477.0
2023-10-31,8.985,9.055,8.985,9.055,2601.0
2023-11-01,9.08,9.215,9.08,9.175,7422.0
2023-11-02,9.25,9.475,9.25,9.475,11207.0
2023-11-03,9.595,9.73,9.595,9.69,2985.0
2023-11-06,9.585,9.725,9.5,9.57,3043.0
2023-11-07,9.45,9.515,9.43,9.43,4414.0
2023-11-08,9.5,9.54,9.43,9.455,6477.0
2023-11-09,9.455,9.465,9.405,9.43,4785.0
2023-11-10,9.5,9.5,9.39,9.45,6525.0
2023-11-13,9.455,9.455,9.355,9.37,12355.0
2023-11-14,9.63,9.75,9.63,9.74,2691.0
2023-11-15,9.825,9.825,9.715,9.75,7185.0
2023-11-16,9.785,9.785,9.68,9.73,3332.0
2023-11-17,9.815,9.815,9.67,9.705,5963.0
2023-11-20,9.765,9.81,9.69,9.81,22714.0
2023-11-21,9.81,9.81,9.69,9.695,9565.0
2023-11-22,9.725,9.775,9.705,9.765,8011.0
2023-11-23,9.8,9.825,9.785,9.785,2839.0
2023-11-24,9.785,9.8,9.74,9.8,1162.0
2023-11-27,9.81,9.81,9.75,9.775,6156.0
2023-11-28,9.785,9.785,9.73,9.785,18770.0
2023-11-29,9.83,9.84,9.78,9.795,7428.0
2023-11-30,9.845,9.845,9.77,9.795,2643.0
2023-12-01,9.89,9.995,9.72,9.985,4334.0
2023-12-04,10.035,10.055,9.985,10.055,5141.0
2023-12-05,10.08,10.09,10.045,10.08,4747.0
2023-12-06,10.1,10.175,10.1,10.13,2641.0
2023-12-07,10.16,10.175,10.125,10.15,13304.0
2023-12-08,10.035,10.14,10.01,10.14,7502.0
2023-12-11,10.14,10.14,10.085,10.1,10559.0
2023-12-12,10.105,10.125,10.07,10.07,2452.0
2023-12-13,10.125,10.46,10.1,10.46,13666.0
2023-12-14,10.555,10.71,10.555,10.605,16359.0
2023-12-15,10.555,10.57,10.38,10.435,18034.0
2023-12-18,10.485,10.565,10.375,10.38,14245.0
2023-12-19,10.46,10.46,10.4,10.425,4031.0
2023-12-20,10.445,10.46,10.315,10.315,12736.0
2023-12-21,10.365,10.4,10.32,10.355,8203.0
2023-12-22,10.415,10.45,10.41,10.425,9649.0
2023-12-27,10.485,10.53,10.4,10.52,10769.0
2023-12-28,10.535,10.535,10.475,10.5,16389.0
2023-12-29,10.55,10.55,10.505,10.535,6715.0
2024-01-02,10.505,10.54,10.445,10.465,13219.0
2024-01-03,10.42,10.44,10.335,10.34,11407.0
2024-01-04,10.385,10.42,10.34,10.395,5196.0
2024-01-05,10.395,10.445,10.36,10.395,15933.0
2024-01-08,10.445,10.525,10.44,10.49,5008.0
2024-01-09,10.5,10.525,10.445,10.465,5619.0
2024-01-10,10.445,10.505,10.44,10.475,11947.0
2024-01-11,10.5,10.5,10.385,10.475,4327.0
2024-01-12,10.55,10.56,10.49,10.505,3219.0
2024-01-15,10.54,10.56,10.455,10.505,3758.0
2024-01-16,10.505,10.56,10.455,10.505,13508.0
2024-01-17,10.49,10.49,10.29,10.3,13653.0
2024-01-18,10.42,10.445,10.255,10.3,15151.0
2024-01-19,10.36,10.475,10.31,10.475,5582.0
2024-01-22,10.49,10.57,10.49,10.54,5083.0
2024-01-23,10.535,10.57,10.505,10.57,1901.0
2024-01-24,10.665,10.665,10.49,10.49,11952.0
2024-01-25,10.55,10.55,10.445,10.445,7263.0
2024-01-26,10.5,10.505,10.445,10.48,14935.0
2024-01-29,10.535,10.585,10.465,10.55,2068.0
2024-01-30,10.51,10.565,10.505,10.52,8736.0
2024-01-31,10.565,10.575,10.46,10.46,3963.0
2024-02-01,10.505,10.59,10.425,10.58,5635.0
2024-02-02,10.58,10.58,10.485,10.565,3783.0
2024-02-05,10.53,10.53,10.4,10.415,10305.0
2024-02-06,10.405,10.485,10.405,10.485,6222.0
2024-02-07,10.44,10.53,10.44,10.51,7804.0
2024-02-08,10.47,10.52,10.45,10.47,6085.0
2024-02-09,10.485,10.565,10.485,10.53,6849.0
2024-02-12,10.59,10.645,10.59,10.615,6721.0
2024-02-13,10.485,10.505,10.345,10.38,10153.0
2024-02-14,10.39,10.555,10.38,10.555,9572.0
2024-02-15,10.635,10.65,10.61,10.645,4854.0
2024-02-16,10.625,10.67,10.615,10.65,10615.0
2024-02-20,10.61,10.645,10.58,10.58,7031.0
2024-02-21,10.65,10.66,10.61,10.615,3951.0
2024-02-22,10.66,10.695,10.635,10.68,6650.0
2024-02-23,10.645,10.73,10.615,10.705,1532.0
2024-02-26,10.705,10.71,10.61,10.615,16201.0
2024-02-27,10.66,10.66,10.575,10.59,5090.0
2024-02-28,10.535,10.605,10.535,10.54,22442.0
2024-02-29,10.63,10.63,10.505,10.515,7423.0
2024-03-01,10.515,10.64,10.505,10.595,14478.0
2024-03-04,10.655,10.675,10.56,10.655,9873.0
2024-03-05,10.64,10.665,10.55,10.55,7372.0
2024-03-06,10.56,10.575,10.525,10.525,3911.0
2024-03-07,10.61,10.63,10.595,10.61,3596.0
2024-03-08,10.64,10.725,10.64,10.69,25392.0
2024-03-11,10.7,10.7,10.63,10.68,7620.0
2024-03-12,10.68,10.68,10.61,10.655,6265.0
2024-03-13,10.655,10.68,10.57,10.585,8805.0
2024-03-14,10.56,10.56,10.465,10.5,6416.0
2024-03-15,10.78,10.78,10.465,10.48,5701.0
2024-03-18,10.5,10.57,10.49,10.54,9743.0
2024-03-19,10.575,10.63,10.575,10.62,26536.0
2024-03-20,10.56,10.655,10.56,10.655,9077.0
2024-03-21,10.725,10.725,10.71,10.725,688.0
2024-03-22,10.72,10.77,10.605,10.605,6101.0
2024-03-25,10.57,10.64,10.57,10.605,35122.0
2024-03-26,10.585,10.595,10.56,10.56,8633.0
2024-03-27,10.545,10.66,10.545,10.615,7739.0
2024-03-28,10.705,10.73,10.695,10.73,1505.0
2024-04-01,10.66,10.76,10.6,10.6,19179.0
2024-04-02,10.555,10.555,10.44,10.46,10988.0
2024-04-03,10.42,10.465,10.35,10.35,12881.0
2024-04-04,10.36,10.44,10.325,10.325,6284.0
2024-04-05,10.345,10.42,10.345,10.385,8712.0
2024-04-08,10.44,10.465,10.38,10.465,8677.0
2024-04-09,10.44,10.575,10.44,10.575,9384.0
2024-04-10,10.43,10.43,10.28,10.335,13024.0
2024-04-11,10.385,10.385,10.265,10.335,17456.0
2024-04-12,10.265,10.28,10.19,10.19,7513.0
2024-04-15,10.27,10.28,10.07,10.075,6523.0
2024-04-16,10.05,10.085,10.005,10.035,6409.0
2024-04-17,10.085,10.115,9.955,9.97,9767.0
2024-04-18,9.945,9.98,9.91,9.96,10459.0
2024-04-19,10.0,10.015,9.98,9.99,4415.0
2024-04-22,10.025,10.13,10.025,10.13,8616.0
2024-04-23,10.165,10.21,10.155,10.155,10451.0
2024-04-24,10.085,10.13,10.085,10.115,5060.0
2024-04-25,10.025,10.04,9.96,10.015,12769.0
2024-04-26,10.075,10.14,10.07,10.07,7872.0
2024-04-29,10.065,10.145,9.995,10.01,9581.0
2024-04-30,10.065,10.09,10.035,10.035,5178.0
2024-05-01,10.035,10.08,10.02,10.065,2594.0
2024-05-02,10.125,10.195,10.045,10.155,28235.0
2024-05-03,10.285,10.285,10.195,10.225,5590.0
2024-05-06,10.285,10.33,10.24,10.305,9739.0
2024-05-07,10.35,10.35,10.285,10.285,6321.0
2024-05-08,10.26,10.34,10.225,10.34,43816.0
2024-05-09,10.36,10.395,10.315,10.365,5119.0
2024-05-10,10.43,10.43,10.36,10.42,12024.0
2024-05-13,10.44,10.445,10.385,10.41,7014.0
2024-05-14,10.375,10.395,10.33,10.36,14321.0
2024-05-15,10.465,10.5,10.455,10.455,19906.0
2024-05-16,10.42,10.48,10.42,10.465,15579.0
2024-05-17,10.48,10.48,10.41,10.445,16772.0
2024-05-21,10.32,10.59,10.315,10.385,16956.0
2024-05-22,10.395,10.44,10.36,10.365,6696.0
2024-05-23,10.375,10.385,10.235,10.25,4352.0
2024-05-24,10.285,10.285,10.25,10.25,8261.0
2024-05-27,10.25,10.26,10.195,10.25,2710.0
2024-05-28,10.26,10.26,10.08,10.08,33736.0
2024-05-29,10.055,10.055,9.965,9.965,20105.0
2024-05-30,10.02,10.065,10.01,10.055,24031.0
2024-05-31,10.115,10.175,10.06,10.16,13341.0
2024-06-03,10.25,10.255,10.185,10.22,7417.0
2024-06-04,10.22,10.275,10.21,10.24,10727.0
2024-06-05,10.295,10.42,10.295,10.42,4550.0
2024-06-06,10.39,10.42,10.365,10.38,10209.0
2024-06-07,10.335,10.335,10.21,10.22,12225.0
2024-06-10,10.21,10.25,10.175,10.23,6989.0
2024-06-11,10.21,10.21,10.15,10.16,7896.0
2024-06-12,10.255,10.31,10.205,10.21,7503.0
2024-06-13,10.205,10.24,10.13,10.21,18539.0
2024-06-14,10.195,10.195,10.13,10.165,7158.0
2024-06-17,10.13,10.13,10.05,10.075,8850.0
2024-06-18,10.075,10.14,10.045,10.05,30737.0
2024-06-19,10.075,10.195,10.025,10.035,6430.0
2024-06-20,10.035,10.07,10.015,10.025,15817.0
2024-06-21,10.06,10.06,9.97,9.98,11767.0
2024-06-24,9.96,10.165,9.96,10.165,12971.0
2024-06-25,10.185,10.185,10.075,10.115,1487.0
2024-06-26,10.035,10.075,9.975,9.98,8201.0
2024-06-27,9.97,10.15,9.97,10.15,2973.0
2024-06-28,10.17,10.2,10.145,10.19,8195.0
2024-07-02,10.2,10.235,10.125,10.225,7088.0
2024-07-03,10.27,10.335,10.225,10.27,3947.0
2024-07-04,10.36,10.37,10.29,10.305,2722.0
2024-07-05,10.29,10.37,10.245,10.245,9303.0
2024-07-08,10.3,10.375,10.245,10.37,6572.0
2024-07-09,10.415,10.415,10.29,10.315,7316.0
2024-07-10,10.36,10.395,10.36,10.39,2330.0
2024-07-11,10.44,10.605,10.435,10.605,16606.0
2024-07-12,10.65,10.695,10.64,10.64,22806.0
2024-07-15,10.625,10.75,10.625,10.75,9998.0
2024-07-16,10.75,10.795,10.74,10.795,8465.0
2024-07-17,10.775,10.875,10.775,10.83,7641.0
2024-07-18,10.795,10.92,10.785,10.82,4568.0
2024-07-19,10.865,10.865,10.83,10.86,6208.0
2024-07-22,10.885,11.09,10.875,11.09,13382.0
2024-07-23,11.09,11.11,11.0,11.065,8260.0
2024-07-24,11.04,11.185,11.04,11.055,14774.0
2024-07-25,11.055,11.13,11.0,11.065,3181.0
2024-07-26,11.1,11.155,11.045,11.13,2708.0
2024-07-29,11.19,11.19,11.12,11.12,2647.0
2024-07-30,11.18,11.19,11.145,11.175,5984.0
2024-07-31,11.24,11.24,11.085,11.085,29584.0
2024-08-01,11.135,11.225,11.125,11.225,4665.0
2024-08-02,11.18,11.18,11.015,11.08,4474.0
2024-08-06,10.915,11.115,10.79,11.115,7344.0
2024-08-07,11.18,11.18,10.95,10.95,5108.0
2024-08-08,10.985,11.07,10.98,11.04,8024.0
2024-08-09,11.035,11.105,10.985,11.07,9740.0
2024-08-12,11.105,11.105,10.98,11.035,4280.0
2024-08-13,11.085,11.125,11.025,11.095,4818.0
2024-08-14,11.14,11.14,11.095,11.095,6824.0
2024-08-15,11.115,11.195,11.105,11.17,17135.0
2024-08-16,11.17,11.17,11.105,11.15,3629.0
2024-08-19,11.125,11.225,11.125,11.18,10352.0
2024-08-20,11.215,11.235,11.195,11.235,7792.0
2024-08-21,11.24,11.35,11.24,11.35,8310.0
2024-08-22,11.33,11.35,11.295,11.35,3910.0
2024-08-23,11.36,11.505,11.36,11.495,21467.0
2024-08-26,11.515,11.585,11.515,11.585,4024.0
2024-08-27,11.595,11.685,11.53,11.685,12559.0
2024-08-28,11.74,11.74,11.575,11.595,4401.0
2024-08-29,11.67,11.67,11.525,11.525,4847.0
2024-08-30,11.59,11.635,11.575,11.635,1820.0
2024-09-03,11.635,11.685,11.6,11.655,6221.0
2024-09-04,11.675,11.84,11.675,11.83,4891.0
2024-09-05,11.885,11.92,11.765,11.775,8626.0
2024-09-06,11.84,11.875,11.69,11.755,5437.0
2024-09-09,11.74,11.895,11.74,11.875,2800.0
2024-09-10,11.91,11.995,11.895,11.995,8882.0
2024-09-11,12.005,12.11,11.895,12.11,24659.0
2024-09-12,12.105,12.175,12.095,12.165,10224.0
2024-09-13,12.14,12.385,12.13,12.36,9966.0
2024-09-16,12.395,12.425,12.275,12.35,13168.0
2024-09-17,12.305,12.36,12.26,12.305,14173.0
2024-09-18,12.25,12.305,12.175,12.24,6624.0
2024-09-19,12.33,12.33,12.23,12.25,8974.0
2024-09-20,12.205,12.275,12.15,12.15,54609.0
2024-09-23,12.295,12.295,12.24,12.25,592.0
2024-09-24,12.26,12.295,12.24,12.24,1375.0
2024-09-25,12.26,12.26,12.195,12.23,10235.0
2024-09-26,12.25,12.25,12.15,12.15,5642.0
2024-09-27,12.22,12.245,12.145,12.145,17607.0
2024-09-30,12.105,12.22,12.045,12.21,12859.0
2024-10-01,12.265,12.265,12.17,12.22,6343.0
2024-10-02,12.22,12.22,12.035,12.035,8869.0
2024-10-03,11.995,11.995,11.915,11.97,12470.0
2024-10-04,11.905,11.96,11.86,11.87,3641.0
2024-10-07,11.85,11.895,11.76,11.825,9710.0
2024-10-08,11.87,11.87,11.76,11.785,3701.0
2024-10-09,11.785,12.035,11.76,11.85,17219.0
2024-10-10,11.805,11.825,11.71,11.74,5943.0
2024-10-11,11.74,12.165,11.665,11.825,10992.0
2024-10-15,11.88,11.995,11.85,11.98,3727.0
2024-10-16,12.005,12.145,11.995,12.115,9826.0
2024-10-17,12.115,12.115,12.025,12.09,9787.0
2024-10-18,12.115,12.135,12.09,12.115,3902.0
2024-10-21,12.06,12.08,11.925,11.925,26644.0
2024-10-22,11.885,11.97,11.885,11.935,7007.0
2024-10-23,11.96,11.995,11.94,11.96,3873.0
2024-10-24,11.94,12.005,11.905,11.96,5196.0
2024-10-25,11.94,11.96,11.815,11.815,8915.0
2024-10-28,11.895,11.96,11.83,11.88,2873.0
2024-10-29,11.885,11.885,11.795,11.815,5226.0
2024-10-30,11.805,11.805,11.72,11.75,3901.0
2024-10-31,11.725,11.82,11.625,11.625,8782.0
2024-11-01,11.69,11.7,11.525,11.55,9621.0
2024-11-04,11.56,11.595,11.485,11.59,3232.0
2024-11-05,11.58,11.59,11.53,11.56,18914.0
2024-11-06,11.625,11.71,11.44,11.505,20200.0
2024-11-07,11.515,11.67,11.515,11.67,5864.0
2024-11-08,11.66,11.69,11.615,11.615,10334.0
2024-11-11,11.68,11.755,11.615,11.66,9171.0
2024-11-12,11.67,11.67,11.58,11.615,4876.0
2024-11-13,11.605,11.605,11.58,11.605,1253.0
2024-11-14,11.65,11.66,11.605,11.635,10616.0
2024-11-15,11.625,11.635,11.605,11.625,1189.0
2024-11-18,11.625,11.68,11.56,11.66,6276.0
2024-11-19,11.625,11.66,11.55,11.65,8657.0
2024-11-20,11.625,11.635,11.57,11.57,12478.0
2024-11-21,11.645,11.68,11.525,11.66,19544.0
2024-11-22,11.69,11.715,11.645,11.645,5311.0
2024-11-25,11.725,11.865,11.725,11.79,5129.0
2024-11-26,11.8,11.8,11.67,11.765,9328.0
2024-11-27,11.78,11.855,11.745,11.77,15839.0
2024-11-28,11.885,11.885,11.81,11.845,5295.0
2024-11-29,11.895,11.895,11.85,11.88,9386.0
2024-12-02,11.905,11.905,11.805,11.85,7973.0
2024-12-03,11.86,11.86,11.775,11.815,11699.0
2024-12-04,11.805,11.84,11.73,11.73,14427.0
2024-12-05,11.795,11.795,11.7,11.76,6354.0
2024-12-06,11.805,11.805,11.72,11.72,14111.0
2024-12-09,11.72,11.72,11.62,11.62,11281.0
2024-12-10,11.62,11.655,11.555,11.565,11020.0
2024-12-11,11.645,11.645,11.58,11.6,14947.0
2024-12-12,11.63,11.645,11.565,11.645,27986.0
2024-12-13,11.535,11.63,11.525,11.525,3416.0
2024-12-16,11.505,11.57,11.45,11.5,3528.0
2024-12-17,11.49,11.555,11.48,11.555,2735.0
2024-12-18,11.525,11.58,11.255,11.265,18533.0
2024-12-19,11.255,11.275,11.08,11.08,27208.0
2024-12-20,11.06,11.265,11.015,11.21,3935.0
2024-12-23,11.22,11.22,11.135,11.18,14477.0
2024-12-24,11.2,11.245,11.2,11.23,3850.0
2024-12-27,11.235,11.245,11.18,11.19,5551.0
2024-12-30,11.21,11.21,11.05,11.05,33302.0
2024-12-31,11.095,11.255,11.095,11.235,5435.0
2025-01-02,11.3,11.3,11.215,11.225,2715.0
2025-01-03,11.28,11.375,11.27,11.32,8080.0
2025-01-06,11.355,11.395,11.215,11.28,33244.0
2025-01-07,11.31,11.325,11.14,11.16,12519.0
2025-01-08,11.16,11.195,11.075,11.15,2011.0
2025-01-09,11.01,11.225,11.01,11.14,1633.0
2025-01-10,11.15,11.15,10.98,10.98,5023.0
2025-01-13,10.905,11.0,10.905,10.99,9508.0
2025-01-14,11.0,11.03,10.97,11.0,13895.0
2025-01-15,11.15,11.185,11.04,11.11,7374.0
2025-01-16,11.075,11.15,11.055,11.14,6686.0
2025-01-17,11.195,11.195,11.085,11.095,7862.0
2025-01-20,11.15,11.195,11.045,11.14,5002.0
2025-01-21,11.205,11.215,11.12,11.17,10188.0
2025-01-22,11.18,11.18,11.105,11.105,6084.0
2025-01-23,11.085,11.15,11.085,11.12,14857.0
2025-01-24,11.105,11.225,11.095,11.205,7329.0
2025-01-27,11.14,11.28,11.12,11.28,31736.0
2025-01-28,11.31,11.345,11.27,11.325,12163.0
2025-01-29,11.28,11.28,11.195,11.205,6824.0
2025-01-30,11.3,11.385,11.205,11.355,12704.0
2025-01-31,11.37,11.37,11.2,11.255,9238.0
2025-02-03,11.125,11.245,11.05,11.145,8428.0
2025-02-04,11.145,11.22,11.135,11.135,17501.0
2025-02-05,11.255,11.445,11.255,11.425,11745.0
2025-02-06,11.415,11.445,11.34,11.35,15374.0
2025-02-07,11.33,11.33,11.285,11.315,3138.0
2025-02-10,11.34,11.35,11.245,11.315,16035.0
2025-02-11,11.325,11.325,11.245,11.245,12829.0
2025-02-12,11.24,11.255,11.155,11.21,3970.0
2025-02-13,11.295,11.34,11.265,11.325,14996.0
2025-02-14,11.35,11.435,11.33,11.33,12401.0
2025-02-18,11.285,11.39,11.285,11.39,7598.0
2025-02-19,11.4,11.425,11.325,11.425,23315.0
2025-02-20,11.415,11.435,11.37,11.415,13643.0
2025-02-21,11.435,11.435,11.34,11.4,12674.0
2025-02-24,11.39,11.405,11.33,11.38,8397.0
2025-02-25,11.405,11.55,11.405,11.52,12246.0
2025-02-26,11.52,11.605,11.475,11.565,10192.0
2025-02-27,11.53,11.56,11.405,11.405,9828.0
2025-02-28,11.42,11.59,11.355,11.505,6528.0
2025-03-03,11.555,11.675,11.555,11.65,10653.0
2025-03-04,11.515,11.705,11.47,11.685,9063.0
2025-03-05,11.545,11.675,11.545,11.67,6480.0
2025-03-06,11.64,11.65,11.47,11.47,6873.0
2025-03-07,11.525,11.555,11.505,11.535,2106.0
2025-03-10,11.505,11.515,11.335,11.355,10114.0
2025-03-11,11.355,11.41,11.3,11.315,6964.0
2025-03-12,11.315,11.41,11.31,11.375,72475.0
2025-03-13,11.365,11.365,11.24,11.26,3931.0
2025-03-14,11.315,11.355,11.26,11.335,5694.0
2025-03-17,11.395,11.505,11.395,11.505,4282.0
2025-03-18,11.515,11.515,11.41,11.41,2.0
2025-03-19,11.45,11.49,11.405,11.49,6172.0
2025-03-20,11.525,11.535,11.46,11.49,589.0
2025-03-21,11.355,11.545,11.345,11.46,3025.0
2025-03-24,11.47,11.555,11.46,11.49,9847.0
2025-03-25,11.565,11.62,11.495,11.495,459.0
2025-03-26,11.525,11.525,11.42,11.45,12031.0
2025-03-27,11.505,11.535,11.42,11.42,5437.0
2025-03-28,11.42,11.47,11.385,11.47,10477.0
2025-03-31,11.465,11.52,11.435,11.465,1806.0
2025-04-01,11.465,11.56,11.465,11.56,4657.0
2025-04-02,11.54,11.57,11.495,11.57,997.0
2025-04-03,11.52,11.53,11.32,11.34,6557.0
2025-04-04,11.31,11.32,10.95,10.96,16760.0
2025-04-07,10.56,10.825,10.49,10.75,8100.0
2025-04-08,10.96,10.98,10.485,10.53,9487.0
2025-04-09,10.37,10.91,10.3,10.865,18556.0
2025-04-10,10.815,10.815,10.58,10.605,1789.0
2025-04-11,10.665,10.685,10.485,10.54,13058.0
2025-04-14,10.845,10.855,10.665,10.795,2015.0
2025-04-15,10.845,10.94,10.815,10.94,5272.0
2025-04-16,10.98,11.045,10.93,10.93,2206.0
2025-04-17,10.875,11.09,10.875,11.075,4249.0
2025-04-21,11.085,11.085,10.845,10.93,2802.0
2025-04-22,11.035,11.1,10.98,11.015,2731.0
2025-04-23,11.195,11.195,11.005,11.055,4714.0
2025-04-24,11.055,11.215,10.97,11.15,6365.0
2025-04-25,11.16,11.235,11.1,11.205,2721.0
2025-04-28,11.235,11.245,11.1,11.14,7590.0
2025-04-29,11.275,11.275,11.15,11.255,1205.0
2025-04-30,11.29,11.365,11.125,11.365,4387.0
2025-05-01,11.5,11.5,11.395,11.415,3218.0
2025-05-02,11.51,11.555,11.49,11.535,3522.0
2025-05-05,11.47,11.595,11.44,11.44,9276.0
2025-05-06,11.415,11.415,11.375,11.375,2813.0
2025-05-07,11.405,11.415,11.405,11.415,339.0
2025-05-08,11.5,11.5,11.27,11.43,3852.0
2025-05-09,11.46,11.555,11.43,11.52,8215.0
2025-05-12,11.66,11.71,11.545,11.585,4262.0
2025-05-13,11.625,11.625,11.48,11.545,13923.0
2025-05-14,11.66,11.67,11.46,11.48,4862.0
2025-05-15,11.395,11.65,11.395,11.615,3236.0
2025-05-16,11.645,11.775,11.565,11.74,15227.0
2025-05-20,11.805,11.825,11.625,11.74,11708.0
2025-05-21,11.75,11.76,11.46,11.51,6857.0
2025-05-22,11.51,11.52,11.395,11.51,8357.0
2025-05-23,11.45,11.5,11.43,11.5,15491.0
2025-05-26,11.51,11.595,11.5,11.555,2790.0
2025-05-27,11.595,11.89,11.595,11.875,7174.0
2025-05-28,11.76,11.9,11.76,11.9,2660.0
2025-05-29,11.9,12.035,11.89,12.035,5493.0
2025-05-30,12.11,12.255,12.0,12.03,7037.0
2025-06-02,12.04,12.04,11.945,12.0,1936.0
2025-06-03,12.01,12.01,11.935,11.945,1365.0
2025-06-04,12.0,12.0,11.82,11.82,2435.0
2025-06-05,11.885,11.985,11.885,11.985,5500.0
2025-06-06,11.935,12.0,11.935,12.0,2210.0
2025-06-09,12.02,12.04,11.875,12.02,2729.0
2025-06-10,11.975,12.03,11.965,12.03,4855.0
2025-06-11,12.06,12.06,11.965,11.985,3157.0
2025-06-12,11.975,12.06,11.865,12.06,2260.0
2025-06-13,12.03,12.04,11.895,11.935,10758.0
2025-06-16,11.965,11.995,11.885,11.925,10119.0
2025-06-17,11.865,11.865,11.83,11.84,6354.0
2025-06-18,11.82,11.905,11.74,11.75,12240.0
2025-06-19,11.73,11.875,11.675,11.82,2839.0
2025-06-20,12.01,12.01,11.685,11.885,2232.0
2025-06-23,11.945,11.985,11.935,11.955,6132.0
2025-06-24,11.895,11.955,11.895,11.915,2375.0
2025-06-25,11.915,11.915,11.76,11.76,13345.0
2025-06-26,11.895,11.895,11.74,11.76,17401.0
2025-06-27,11.78,11.975,11.78,11.885,5206.0
2025-06-30,12.085,12.085,11.93,12.0,692.0
2025-07-02,12.035,12.045,11.95,12.025,3972.0
2025-07-03,12.035,12.045,12.01,12.045,1668.0
2025-07-04,12.095,12.24,12.035,12.19,8135.0
2025-07-07,12.125,12.24,12.065,12.125,10142.0
2025-07-08,12.135,12.135,11.96,11.96,13329.0
2025-07-09,11.99,12.135,11.98,12.125,5165.0
2025-07-10,12.135,12.185,12.025,12.115,11827.0
2025-07-11,12.175,12.185,12.01,12.085,5737.0
2025-07-14,12.2,12.24,12.085,12.19,9054.0
2025-07-15,12.29,12.29,12.115,12.145,3134.0
2025-07-16,12.26,12.26,12.165,12.25,6162.0
2025-07-17,12.28,12.28,12.105,12.27,5934.0
2025-07-18,12.185,12.28,12.165,12.25,12323.0
2025-07-21,12.075,12.27,12.065,12.105,12923.0
2025-07-22,12.27,12.27,12.185,12.24,3737.0
2025-07-23,12.2,12.27,12.19,12.23,9827.0
2025-07-24,12.27,12.27,12.19,12.19,4845.0
2025-07-25,12.26,12.26,12.135,12.24,3583.0
2025-07-28,12.26,12.26,12.095,12.125,13949.0
2025-07-29,12.185,12.25,12.175,12.23,7078.0
2025-07-30,12.27,12.31,12.105,12.105,14594.0
2025-07-31,12.305,12.315,12.15,12.18,6548.0
2025-08-01,12.11,12.12,12.01,12.09,11339.0
2025-08-05,12.19,12.235,12.0,12.235,10191.0
2025-08-06,12.11,12.245,12.11,12.15,4905.0
2025-08-07,12.09,12.215,12.09,12.215,7666.0
2025-08-08,12.245,12.245,12.11,12.215,11275.0
2025-08-11,12.215,12.225,12.09,12.16,14145.0
2025-08-12,12.16,12.235,12.09,12.225,11764.0
2025-08-13,12.255,12.325,12.15,12.325,12970.0
2025-08-14,12.295,12.295,12.19,12.2,11268.0
2025-08-15,12.315,12.315,12.225,12.295,4708.0
2025-08-18,12.265,12.295,12.225,12.255,5672.0
2025-08-19,12.245,12.315,12.225,12.285,6569.0
2025-08-20,12.335,12.335,12.275,12.285,1038.0
2025-08-21,12.255,12.355,12.255,12.295,3042.0
2025-08-22,12.375,12.46,12.375,12.375,7301.0
2025-08-25,12.42,12.44,12.245,12.245,8776.0
2025-08-26,12.325,12.345,12.225,12.285,13305.0
2025-08-27,12.295,12.355,12.275,12.355,6027.0
2025-08-28,12.375,12.385,12.285,12.325,11629.0
2025-08-29,12.4,12.41,12.32,12.41,7043.0
2025-09-02,12.38,12.38,12.27,12.28,15592.0
2025-09-03,12.35,12.38,12.33,12.36,6643.0
2025-09-04,12.34,12.455,12.34,12.445,8025.0
2025-09-05,12.43,12.595,12.42,12.585,8541.0
2025-09-08,12.565,12.565,12.475,12.555,16525.0
2025-09-09,12.505,12.595,12.495,12.545,14620.0
2025-09-10,12.585,12.615,12.555,12.555,10295.0
2025-09-11,12.595,12.665,12.525,12.595,9432.0
2025-09-12,12.685,12.685,12.645,12.665,7044.0
2025-09-15,12.665,12.73,12.645,12.655,9795.0
2025-09-16,12.645,12.645,12.545,12.585,10707.0
2025-09-17,12.625,12.685,12.575,12.575,11697.0
2025-09-18,12.555,12.645,12.525,12.555,10863.0
2025-09-19,12.75,12.78,12.575,12.615,5773.0
2025-09-22,12.565,12.645,12.555,12.615,4495.0
2025-09-23,12.565,12.655,12.565,12.615,7999.0
2025-09-24,12.645,12.655,12.505,12.505,11401.0
2025-09-25,12.545,12.555,12.44,12.475,1658.0
2025-09-26,12.535,12.615,12.505,12.575,2155.0
2025-09-29,12.59,12.66,12.52,12.62,31334.0
2025-09-30,12.59,12.67,12.51,12.63,5241.0
2025-10-01,12.57,12.7,12.56,12.67,7509.0
2025-10-02,12.7,12.7,12.65,12.69,4502.0
2025-10-03,12.69,12.75,12.68,12.74,1835.0
2025-10-06,12.68,12.73,12.63,12.64,1423.0
2025-10-07,12.65,12.65,12.47,12.51,9145.0
2025-10-08,12.51,12.55,12.45,12.47,10770.0
2025-10-09,12.41,12.44,12.38,12.38,6894.0
2025-10-10,12.325,12.41,12.265,12.315,7935.0
2025-10-14,12.345,12.48,12.265,12.43,2144.0
2025-10-15,12.54,12.54,12.41,12.49,12461.0
2025-10-16,12.53,12.54,12.365,12.4,11630.0
2025-10-17,12.4,12.52,12.375,12.52,11415.0
2025-10-20,12.46,12.64,12.46,12.64,5679.0
2025-10-21,12.64,12.67,12.56,12.63,5709.0
2025-10-22,12.52,12.74,12.52,12.63,23548.0
2025-10-23,12.76,12.76,12.67,12.71,1468.0
2025-10-24,12.79,12.79,12.75,12.75,5803.0
2025-10-27,12.815,12.825,12.71,12.72,17015.0
2025-10-28,12.75,12.75,12.58,12.63,20102.0
2025-10-29,12.59,12.59,12.335,12.38,10943.0
2025-10-30,12.4,12.47,12.32,12.47,12048.0
2025-10-31,12.415,12.465,12.325,12.465,7649.0
2025-11-03,12.515,12.515,12.385,12.465,10083.0
2025-11-04,12.575,12.575,12.365,12.365,12216.0
2025-11-05,12.425,12.825,12.375,12.755,20101.0
2025-11-06,12.485,12.495,12.445,12.495,19167.0
2025-11-07,12.485,12.485,12.295,12.445,15809.0
2025-11-10,12.425,12.425,12.345,12.395,9856.0
2025-11-11,12.415,12.535,12.375,12.515,35248.0
2025-11-12,12.545,12.585,12.525,12.525,6101.0
2025-11-13,12.565,12.565,12.475,12.485,13323.0
2025-11-14,12.465,12.545,12.335,12.545,27975.0
2025-11-17,12.515,12.525,12.385,12.385,7105.0
2025-11-18,12.335,12.525,12.335,12.525,11327.0
2025-11-19,12.555,12.555,12.385,12.385,10667.0
2025-11-20,12.455,12.555,12.385,12.555,21077.0
2025-11-21,12.445,12.615,12.445,12.615,9564.0
2025-11-24,12.525,12.625,12.525,12.605,33680.0
2025-11-25,12.615,12.695,12.615,12.665,5237.0
2025-11-26,12.685,12.685,12.605,12.605,21873.0