Date,Open,High,Low,Close,Volume
2013-09-06,6.568654284407206,6.568654284407206,6.568654284407206,6.568654284407206,1300.0
2013-09-09,6.531386980065295,6.531386980065295,6.512752069199704,6.522069524632499,11800.0
2013-09-10,6.428896739077787,6.605924381310617,6.428896739077787,6.605924381310617,4900.0
2013-09-11,6.58729076353619,6.58729076353619,6.58729076353619,6.58729076353619,500.0
2013-09-12,6.475481530306187,6.568654284407206,6.428895597536296,6.568654284407206,1600.0
2013-09-13,6.475481903503235,6.475481903503235,6.475481903503235,6.475481903503235,500.0
2013-09-16,6.475483136029975,6.522069524632499,6.475483136029975,6.522069524632499,2000.0
2013-09-17,6.428896501885124,6.428896501885124,6.121427614086038,6.317089714372853,9900.0
2013-09-18,6.149379020783495,6.307772190146999,6.149379020783495,6.307772190146999,600.0
2013-09-19,6.149380477909044,6.298456672547615,6.056208133935424,6.149380477909044,6100.0
2013-09-20,6.056206472038991,6.428896189943676,6.056206472038991,6.428896189943676,7600.0
2013-09-23,6.51275082957929,6.522068283238625,6.382309588313099,6.475481903503235,5800.0
2013-09-24,6.494116943960339,6.494116943960339,6.19596550884201,6.326406761706279,13800.0
2013-09-25,6.242551987030683,6.335724762824558,6.102793711901312,6.335724762824558,3500.0
2013-09-26,6.307772841230252,6.335724762824558,6.102793711901312,6.335724762824558,4900.0
2013-09-27,6.158695981722179,6.233233833267517,6.158695981722179,6.223916379684029,1100.0
2013-09-30,6.242552136198002,6.242552136198002,6.195966191468602,6.195966191468602,2300.0
2013-10-01,6.428896189943676,6.522068508349682,6.289137490194337,6.428896189943676,4600.0
2013-10-02,6.428896189943676,6.522068508349682,6.289137490194337,6.428896189943676,6900.0
2013-10-03,6.428896189943676,6.428896189943676,6.242551108851004,6.428896189943676,5000.0
2013-10-04,6.428896189943676,6.428896189943676,6.428896189943676,6.428896189943676,500.0
2013-10-07,6.335724914218263,6.335724914218263,6.102793857729073,6.195966191468602,9200.0
2013-10-08,6.093476286338779,6.093476286338779,5.981669487977506,6.093476286338779,4300.0
2013-10-09,6.195966191468602,6.195966191468602,6.195966191468602,6.195966191468602,100.0
2013-10-10,6.223917520728052,6.335724762824558,6.223917520728052,6.335724762824558,500.0
2013-10-11,6.289138405611368,6.382310737579095,6.093476286338779,6.093476286338779,9500.0
2013-10-15,6.102792694315061,6.102792694315061,5.832592755839984,5.916447618079411,13100.0
2013-10-16,5.916447618079411,5.916447618079411,5.916447618079411,5.916447618079411,2500.0
2013-10-17,5.916448322809732,5.916448322809732,5.869862381412279,5.869862381412279,6000.0
2013-10-18,5.869860556635619,5.963032854746544,5.869860556635619,5.963032854746544,1000.0
2013-10-21,5.91644755211412,5.91644755211412,5.77668885756578,5.823275237175441,5800.0
2013-10-22,5.776689752603345,5.776689752603345,5.730103810056323,5.730103810056323,1500.0
2013-10-23,5.916448604594284,6.51275197055919,5.90713159358333,6.335724762824558,62400.0
2013-10-24,6.428896640580276,6.773634464987393,6.428896640580276,6.755,73300.0
2013-10-25,6.775,6.775,6.615,6.625,32887.0
2013-10-28,6.735,6.755,6.71,6.755,5270.0
2013-10-29,6.755,6.755,6.615,6.71,7485.0
2013-10-30,6.66,6.715,6.055,6.52,20047.0
2013-10-31,6.625,6.66,6.435,6.66,12731.0
2013-11-01,6.68,6.68,6.345,6.475,4317.0
2013-11-04,6.495,6.495,6.195,6.475,7800.0
2013-11-05,6.43,6.475,6.29,6.455,1450.0
2013-11-06,6.455,6.475,6.29,6.475,3003.0
2013-11-07,6.43,6.43,6.43,6.43,217.0
2013-11-08,6.475,6.475,6.075,6.24,7255.0
2013-11-11,6.24,6.25,6.055,6.15,6530.0
2013-11-12,6.175,6.4,6.15,6.4,1315.0
2013-11-13,6.28,6.28,6.195,6.195,5520.0
2013-11-14,6.24,6.24,6.15,6.235,1607.0
2013-11-15,6.15,6.335,6.15,6.29,3900.0
2013-11-18,6.38,6.42,6.195,6.195,3500.0
2013-11-19,6.25,6.25,6.175,6.175,400.0
2013-11-20,6.175,6.195,6.15,6.15,3050.0
2013-11-21,6.15,6.165,6.15,6.165,600.0
2013-11-22,6.235,6.355,6.185,6.185,2740.0
2013-11-25,6.185,6.195,6.185,6.185,2975.0
2013-11-26,6.185,6.24,6.185,6.185,1600.0
2013-11-27,6.185,6.185,6.185,6.185,95.0
2013-11-28,6.185,6.185,6.185,6.185,300.0
2013-11-29,6.15,6.24,6.055,6.055,2300.0
2013-12-02,5.89,6.29,5.89,6.29,1815.0
2013-12-03,6.28,6.28,6.27,6.27,200.0
2013-12-04,6.27,6.27,6.27,6.27,0.0
2013-12-05,6.11,6.27,6.1,6.1,596.0
2013-12-06,6.26,6.38,6.26,6.38,1345.0
2013-12-09,6.38,6.38,6.37,6.37,2600.0
2013-12-10,6.38,6.38,6.37,6.38,1500.0
2013-12-11,6.205,6.475,6.205,6.38,5780.0
2013-12-12,6.505,6.605,6.485,6.605,2640.0
2013-12-13,6.605,6.615,6.51,6.595,1475.0
2013-12-16,6.53,6.64,6.53,6.64,500.0
2013-12-17,6.65,6.65,6.65,6.65,125.0
2013-12-18,6.57,6.65,6.56,6.65,500.0
2013-12-19,6.28,6.53,6.28,6.52,2164.0
2013-12-20,6.39,6.465,6.205,6.24,4960.0
2013-12-23,6.325,6.475,6.325,6.475,1700.0
2013-12-24,6.51,6.51,6.51,6.51,600.0
2013-12-27,6.52,6.52,6.52,6.52,100.0
2013-12-30,6.52,6.52,6.52,6.52,0.0
2013-12-31,6.51,6.51,6.51,6.51,1267.0
2014-01-02,6.475,6.475,6.335,6.43,2545.0
2014-01-03,6.43,6.43,6.43,6.43,0.0
2014-01-06,6.43,6.43,6.43,6.43,0.0
2014-01-07,6.475,6.475,6.43,6.43,1100.0
2014-01-08,6.43,6.445,6.43,6.43,600.0
2014-01-09,6.43,6.475,6.43,6.475,1100.0
2014-01-10,6.39,6.4,6.39,6.39,1700.0
2014-01-13,6.465,6.465,6.465,6.465,135.0
2014-01-14,6.41,6.455,6.335,6.455,1850.0
2014-01-15,6.455,6.455,6.455,6.455,0.0
2014-01-16,6.475,6.475,6.475,6.475,2000.0
2014-01-17,6.475,6.475,6.335,6.43,3189.0
2014-01-20,6.43,6.475,6.43,6.435,3125.0
2014-01-21,6.335,6.335,6.29,6.29,1100.0
2014-01-22,6.335,6.335,6.335,6.335,4000.0
2014-01-23,6.335,6.335,6.335,6.335,0.0
2014-01-24,6.335,6.335,6.335,6.335,700.0
2014-01-27,6.335,6.335,6.335,6.335,0.0
2014-01-28,6.29,6.29,6.055,6.055,1805.0
2014-01-29,6.1,6.1,6.095,6.1,1400.0
2014-01-30,6.065,6.065,6.065,6.065,400.0
2014-01-31,6.055,6.055,6.055,6.055,600.0
2014-02-03,6.3,6.3,6.055,6.055,300.0
2014-02-04,6.055,6.055,5.915,5.915,1350.0
2014-02-05,5.915,5.915,5.73,5.775,2200.0
2014-02-06,5.955,5.96,5.955,5.96,900.0
2014-02-07,5.88,6.055,5.88,6.055,1700.0
2014-02-10,5.96,5.96,5.72,5.74,6480.0
2014-02-11,5.825,5.87,5.825,5.87,1400.0
2014-02-12,5.915,5.915,5.915,5.915,600.0
2014-02-13,5.915,5.915,5.915,5.915,0.0
2014-02-14,5.925,6.055,5.925,6.055,2625.0
2014-02-18,5.88,6.055,5.88,6.055,570.0
2014-02-19,5.915,5.96,5.785,5.785,9300.0
2014-02-20,5.785,5.785,5.785,5.785,0.0
2014-02-21,5.785,5.785,5.785,5.785,0.0
2014-02-24,5.83,5.83,5.73,5.775,3150.0
2014-02-25,5.86,5.86,5.775,5.775,75.0
2014-02-26,5.775,5.775,5.775,5.775,0.0
2014-02-27,5.815,5.85,5.765,5.85,1600.0
2014-02-28,5.765,5.765,5.765,5.765,500.0
2014-03-03,5.775,5.775,5.775,5.775,100.0
2014-03-04,5.765,5.765,5.72,5.765,125.0
2014-03-05,5.775,5.775,5.775,5.775,1000.0
2014-03-06,5.825,5.825,5.775,5.775,1100.0
2014-03-07,5.795,5.825,5.775,5.775,5250.0
2014-03-10,5.145,5.765,5.145,5.765,2950.0
2014-03-11,5.825,5.825,5.685,5.685,3500.0
2014-03-12,5.87,5.87,5.635,5.635,3650.0
2014-03-13,5.645,5.925,5.645,5.925,2400.0
2014-03-14,5.925,5.925,5.925,5.925,0.0
2014-03-17,5.905,5.905,5.69,5.69,2780.0
2014-03-18,5.73,5.73,5.73,5.73,1900.0
2014-03-19,5.73,5.73,5.685,5.685,1695.0
2014-03-20,5.685,5.685,5.685,5.685,0.0
2014-03-21,5.59,5.59,5.58,5.59,10470.0
2014-03-24,5.73,5.73,5.59,5.59,6200.0
2014-03-25,5.545,5.545,5.505,5.505,410.0
2014-03-26,4.945,5.505,4.945,5.365,1870.0
2014-03-27,5.365,5.495,5.18,5.18,4210.0
2014-03-28,5.495,5.505,5.355,5.45,4131.0
2014-03-31,6.045,6.045,5.73,5.755,4460.0
2014-04-01,5.785,6.045,5.775,6.045,3900.0
2014-04-02,6.165,6.24,6.165,6.24,5950.0
2014-04-03,6.305,6.475,5.74,5.74,19490.0
2014-04-04,6.215,6.215,5.87,5.87,3300.0
2014-04-07,6.455,6.455,5.6,6.335,570.0
2014-04-08,6.345,6.345,6.095,6.095,1300.0
2014-04-09,6.28,6.28,6.075,6.075,600.0
2014-04-10,6.075,6.075,5.895,5.895,400.0
2014-04-11,5.925,5.925,5.925,5.925,1000.0
2014-04-14,6.15,6.15,6.15,6.15,190.0
2014-04-15,6.15,6.15,6.055,6.055,1200.0
2014-04-16,5.945,5.945,5.755,5.755,1200.0
2014-04-17,6.055,6.055,6.01,6.01,500.0
2014-04-21,5.825,5.83,5.775,5.825,1450.0
2014-04-22,5.825,5.83,5.825,5.83,623.0
2014-04-23,5.84,5.84,5.825,5.825,1000.0
2014-04-24,5.765,6.045,5.765,5.765,365.0
2014-04-25,6.045,6.045,6.045,6.045,200.0
2014-04-28,6.065,6.065,5.96,6.035,1465.0
2014-04-29,6.035,6.035,6.035,6.035,875.0
2014-04-30,6.075,6.075,6.075,6.075,525.0
2014-05-01,6.15,6.205,6.15,6.205,1900.0
2014-05-02,6.205,6.205,6.1,6.1,4300.0
2014-05-05,6.205,6.205,6.15,6.15,4550.0
2014-05-06,6.15,6.15,6.15,6.15,240.0
2014-05-07,6.16,6.165,6.16,6.165,600.0
2014-05-08,6.15,6.16,6.15,6.16,1000.0
2014-05-09,6.15,6.16,6.15,6.16,1500.0
2014-05-12,6.16,6.165,6.055,6.055,5300.0
2014-05-13,6.055,6.055,6.055,6.055,0.0
2014-05-14,6.055,6.055,6.055,6.055,2400.0
2014-05-15,6.055,6.055,6.055,6.055,200.0
2014-05-16,6.055,6.055,6.055,6.055,0.0
2014-05-20,6.055,6.055,6.055,6.055,0.0
2014-05-21,6.055,6.055,6.055,6.055,0.0
2014-05-22,6.055,6.055,6.055,6.055,0.0
2014-05-23,6.01,6.055,6.01,6.055,50.0
2014-05-26,5.97,5.97,5.96,5.96,1200.0
2014-05-27,6.055,6.055,5.96,5.96,1800.0
2014-05-28,5.96,5.96,5.96,5.96,0.0
2014-05-29,5.96,5.96,5.795,5.805,3000.0
2014-05-30,5.825,6.1,5.775,5.775,1260.0
2014-06-02,6.095,6.185,6.095,6.185,2800.0
2014-06-03,6.185,6.185,6.185,6.185,0.0
2014-06-04,6.14,6.185,6.14,6.185,1000.0
2014-06-05,6.175,6.175,5.955,5.955,1800.0
2014-06-06,5.955,5.955,5.955,5.955,0.0
2014-06-09,5.955,5.955,5.955,5.955,0.0
2014-06-10,5.905,5.905,5.825,5.825,2500.0
2014-06-11,5.775,5.775,5.73,5.73,600.0
2014-06-12,5.795,5.87,5.795,5.795,180.0
2014-06-13,5.795,5.795,5.795,5.795,0.0
2014-06-16,5.73,5.795,5.73,5.795,35.0
2014-06-17,5.795,5.795,5.795,5.795,1665.0
2014-06-18,5.6,5.915,5.6,5.915,300.0
2014-06-19,5.915,5.915,5.915,5.915,705.0
2014-06-20,5.915,5.915,5.915,5.915,0.0
2014-06-23,5.915,5.915,5.915,5.915,0.0
2014-06-24,5.675,5.685,5.675,5.685,1050.0
2014-06-25,5.685,5.69,5.6,5.69,2000.0
2014-06-26,5.69,5.69,5.58,5.59,2300.0
2014-06-27,5.59,5.59,5.59,5.59,300.0
2014-06-30,5.825,5.87,5.815,5.87,1210.0
2014-07-02,5.685,5.87,5.685,5.87,73.0
2014-07-03,5.685,5.685,5.545,5.55,8168.0
2014-07-04,5.59,5.685,5.495,5.495,2388.0
2014-07-07,5.495,5.87,5.495,5.775,4078.0
2014-07-08,5.87,5.87,5.495,5.775,2457.0
2014-07-09,5.535,5.87,5.495,5.535,230.0
2014-07-10,5.545,5.545,5.545,5.545,384.0
2014-07-11,5.545,5.7,5.545,5.545,801.0
2014-07-14,5.545,5.545,5.495,5.495,788.0
2014-07-15,5.535,5.535,5.43,5.485,1185.0
2014-07-16,5.43,5.43,5.31,5.43,1237.0
2014-07-17,5.225,5.44,5.215,5.265,2288.0
2014-07-18,5.345,5.405,5.215,5.395,1529.0
2014-07-21,5.355,5.355,5.215,5.265,878.0
2014-07-22,5.265,5.355,5.265,5.265,575.0
2014-07-23,5.355,5.355,5.265,5.265,455.0
2014-07-24,5.265,5.265,5.265,5.265,452.0
2014-07-25,5.275,5.355,5.215,5.215,6027.0
2014-07-28,5.215,5.59,5.215,5.59,2570.0
2014-07-29,5.59,5.635,5.59,5.6,1731.0
2014-07-30,5.59,5.59,5.235,5.255,1164.0
2014-07-31,5.34,5.34,5.28,5.33,296.0
2014-08-01,5.28,5.33,5.28,5.33,37.0
2014-08-05,5.28,5.28,5.28,5.28,2844.0
2014-08-06,5.3,5.395,5.3,5.31,4234.0
2014-08-07,5.32,5.32,5.29,5.31,4653.0
2014-08-08,5.29,5.31,5.29,5.3,659.0
2014-08-11,5.31,5.395,5.29,5.29,6425.0
2014-08-12,5.29,5.29,5.235,5.245,3685.0
2014-08-13,5.225,5.235,5.225,5.235,1002.0
2014-08-14,5.225,5.235,5.225,5.235,81.0
2014-08-15,5.225,5.235,5.115,5.125,5401.0
2014-08-18,5.17,5.17,5.17,5.17,1550.0
2014-08-19,5.245,5.245,5.095,5.225,1261.0
2014-08-20,5.215,5.215,5.19,5.215,696.0
2014-08-21,5.215,5.215,5.18,5.215,1692.0
2014-08-22,5.255,5.255,5.18,5.255,1029.0
2014-08-25,5.215,5.215,5.215,5.215,824.0
2014-08-26,5.245,5.245,5.18,5.245,9309.0
2014-08-27,5.3,5.645,5.3,5.635,6227.0
2014-08-28,5.625,5.625,5.31,5.31,2611.0
2014-08-29,5.415,5.415,5.355,5.355,900.0
2014-09-02,5.46,5.46,5.355,5.355,1089.0
2014-09-03,5.485,5.515,5.45,5.515,903.0
2014-09-04,5.525,5.59,5.525,5.59,3702.0
2014-09-05,5.59,5.59,5.34,5.415,8219.0
2014-09-08,5.45,5.45,5.275,5.345,741.0
2014-09-09,5.405,5.405,5.345,5.355,751.0
2014-09-10,5.355,5.355,5.355,5.355,200.0
2014-09-11,5.535,5.535,5.345,5.405,2648.0
2014-09-12,5.33,5.355,5.245,5.3,4927.0
2014-09-15,5.28,5.28,5.28,5.28,100.0
2014-09-16,5.225,5.405,5.225,5.405,7439.0
2014-09-17,5.48,5.61,5.48,5.61,4616.0
2014-09-18,5.57,5.58,5.505,5.515,1535.0
2014-09-19,5.635,5.635,5.59,5.6,6991.0
2014-09-22,5.61,5.62,5.525,5.59,2742.0
2014-09-23,5.545,5.58,5.535,5.58,626.0
2014-09-24,5.495,5.58,5.495,5.58,88.0
2014-09-25,5.505,5.505,5.505,5.505,400.0
2014-09-26,5.45,5.505,5.43,5.505,771.0
2014-09-29,5.385,5.385,5.225,5.31,5642.0
2014-09-30,5.05,5.31,5.05,5.215,896.0
2014-10-01,5.235,5.275,5.235,5.275,689.0
2014-10-02,5.245,5.31,5.245,5.31,174.0
2014-10-03,5.345,5.43,5.345,5.365,8516.0
2014-10-06,5.365,5.405,5.365,5.405,1056.0
2014-10-07,5.365,5.47,5.32,5.375,1994.0
2014-10-08,5.355,5.355,5.33,5.34,1200.0
2014-10-09,5.365,5.375,5.355,5.375,414.0
2014-10-10,5.33,5.34,5.28,5.34,1679.0
2014-10-14,5.375,5.375,5.33,5.33,1660.0
2014-10-15,5.255,5.33,5.255,5.33,74.0
2014-10-16,5.115,5.275,5.115,5.275,511.0
2014-10-17,5.345,5.395,5.28,5.395,2418.0
2014-10-20,5.32,5.32,5.32,5.32,189.0
2014-10-21,5.34,5.395,5.33,5.34,1286.0
2014-10-22,5.32,5.375,5.32,5.345,739.0
2014-10-23,5.345,5.405,5.34,5.345,5400.0
2014-10-24,5.385,5.395,5.31,5.32,5674.0
2014-10-27,5.28,5.31,5.235,5.245,3165.0
2014-10-28,5.505,5.505,5.235,5.405,1929.0
2014-10-29,5.095,5.415,5.095,5.34,2707.0
2014-10-30,5.245,5.245,5.245,5.245,700.0
2014-10-31,5.19,5.3,5.19,5.225,3962.0
2014-11-03,5.275,5.275,5.215,5.215,9177.0
2014-11-04,5.215,5.3,5.215,5.275,7790.0
2014-11-05,5.265,5.275,5.215,5.215,5261.0
2014-11-06,5.34,5.34,5.225,5.265,1955.0
2014-11-07,5.265,5.265,5.265,5.265,0.0
2014-11-10,5.265,5.265,5.21,5.255,14493.0
2014-11-11,5.245,5.255,5.125,5.215,2961.0
2014-11-12,5.215,5.225,5.215,5.225,622.0
2014-11-13,5.215,5.225,5.215,5.215,1672.0
2014-11-14,5.215,5.245,5.215,5.245,2307.0
2014-11-17,5.215,5.375,5.215,5.215,4375.0
2014-11-18,5.215,5.215,5.215,5.215,5166.0
2014-11-19,5.2,5.345,5.2,5.215,5354.0
2014-11-20,5.215,5.215,5.215,5.215,3000.0
2014-11-21,5.215,5.3,5.215,5.235,910.0
2014-11-24,5.245,5.31,5.215,5.31,11246.0
2014-11-25,5.31,5.31,5.31,5.31,2551.0
2014-11-26,5.31,5.415,5.31,5.405,5455.0
2014-11-27,5.44,5.895,5.345,5.645,9760.0
2014-11-28,5.665,5.775,5.655,5.74,6613.0
2014-12-01,5.815,5.815,5.74,5.755,1196.0
2014-12-02,5.655,5.69,5.62,5.685,618.0
2014-12-03,5.59,5.59,5.485,5.495,5406.0
2014-12-04,5.485,5.495,5.42,5.42,3991.0
2014-12-05,5.495,5.6,5.485,5.6,16340.0
2014-12-08,5.73,5.73,5.535,5.59,5883.0
2014-12-09,5.58,5.635,5.58,5.635,1176.0
2014-12-10,5.625,5.635,5.58,5.58,1572.0
2014-12-11,5.58,5.59,5.58,5.59,5007.0
2014-12-12,5.58,5.59,5.58,5.58,9788.0
2014-12-15,5.485,5.485,5.365,5.405,1400.0
2014-12-16,5.405,5.405,5.405,5.405,176.0
2014-12-17,5.46,5.46,5.405,5.405,229.0
2014-12-18,5.485,5.485,5.405,5.405,2020.0
2014-12-19,5.415,5.495,5.415,5.42,3316.0
2014-12-22,5.495,5.505,5.495,5.505,1100.0
2014-12-23,5.58,5.58,5.415,5.415,4295.0
2014-12-24,5.47,5.47,5.415,5.415,50.0
2014-12-29,5.415,5.415,5.415,5.415,14.0
2014-12-30,5.415,5.485,5.415,5.48,1409.0
2014-12-31,5.48,5.6,5.48,5.6,6919.0
2015-01-02,5.675,5.685,5.665,5.675,1836.0
2015-01-05,5.635,5.645,5.635,5.635,4574.0
2015-01-06,5.635,5.71,5.635,5.635,3272.0
2015-01-07,5.635,5.675,5.635,5.665,25311.0
2015-01-08,5.665,5.665,5.635,5.635,1363.0
2015-01-09,5.635,5.635,5.635,5.635,3597.0
2015-01-12,5.635,5.635,5.635,5.635,3066.0
2015-01-13,5.635,5.635,5.635,5.635,96.0
2015-01-14,5.6,5.635,5.59,5.635,3090.0
2015-01-15,5.635,5.635,5.635,5.635,2759.0
2015-01-16,5.635,5.825,5.635,5.825,12603.0
2015-01-19,5.755,5.825,5.755,5.825,41.0
2015-01-20,5.755,5.825,5.755,5.825,1598.0
2015-01-21,5.825,5.96,5.825,5.96,5810.0
2015-01-22,5.96,5.96,5.915,5.96,6572.0
2015-01-23,5.96,6.15,5.96,6.055,12195.0
2015-01-26,6.16,6.16,5.96,5.97,276.0
2015-01-27,5.915,5.915,5.61,5.685,72686.0
2015-01-28,5.635,5.635,5.485,5.545,8211.0
2015-01-29,5.395,5.46,5.31,5.405,3966.0
2015-01-30,5.405,5.405,5.215,5.31,1311.0
2015-02-02,5.28,5.31,5.135,5.265,6542.0
2015-02-03,5.355,5.545,5.31,5.545,17321.0
2015-02-04,5.545,5.59,5.32,5.48,1237.0
2015-02-05,5.48,5.48,5.48,5.48,0.0
2015-02-06,5.45,5.495,5.135,5.355,2852.0
2015-02-09,5.375,5.375,5.21,5.265,1401.0
2015-02-10,5.265,5.375,5.215,5.225,2962.0
2015-02-11,5.3,5.3,5.215,5.215,284.0
2015-02-12,5.235,5.31,5.215,5.215,3673.0
2015-02-13,5.21,5.21,5.17,5.17,3151.0
2015-02-17,5.19,5.265,5.125,5.135,3901.0
2015-02-18,5.17,5.375,5.17,5.17,402.0
2015-02-19,5.345,5.345,5.215,5.225,3622.0
2015-02-20,5.215,5.225,5.135,5.17,5525.0
2015-02-23,5.215,5.275,5.215,5.215,1949.0
2015-02-24,5.215,5.265,5.135,5.145,667.0
2015-02-25,5.135,5.135,5.135,5.135,100.0
2015-02-26,5.215,5.215,5.215,5.215,920.0
2015-02-27,5.255,5.57,5.215,5.535,5528.0
2015-03-02,5.485,5.545,5.355,5.545,1648.0
2015-03-03,5.495,5.495,5.31,5.32,3393.0
2015-03-04,5.31,5.32,5.31,5.32,89.0
2015-03-05,5.31,5.32,5.31,5.32,3641.0
2015-03-06,5.31,5.32,5.31,5.32,74.0
2015-03-09,5.355,5.415,5.355,5.355,2224.0
2015-03-10,5.485,5.61,5.355,5.61,10109.0
2015-03-11,5.74,5.815,5.74,5.74,5815.0
2015-03-12,6.01,6.01,5.775,5.87,15296.0
2015-03-13,5.825,5.825,5.74,5.825,12558.0
2015-03-16,5.83,5.83,5.69,5.69,2100.0
2015-03-17,5.6,5.755,5.6,5.69,115.0
2015-03-18,5.6,5.685,5.6,5.6,908.0
2015-03-19,5.6,5.6,5.6,5.6,88.0
2015-03-20,5.625,5.625,5.59,5.59,2359.0
2015-03-23,5.815,5.815,5.59,5.815,3514.0
2015-03-24,5.635,5.635,5.6,5.6,373.0
2015-03-25,5.56,5.765,5.56,5.665,2776.0
2015-03-26,5.75,5.895,5.75,5.825,10410.0
2015-03-27,5.825,5.83,5.685,5.7,1902.0
2015-03-30,5.71,5.71,5.7,5.7,15.0
2015-03-31,5.765,5.765,5.7,5.7,85.0
2015-04-01,5.785,5.84,5.73,5.785,759.0
2015-04-02,5.765,5.785,5.765,5.785,70.0
2015-04-06,5.775,5.84,5.775,5.84,2914.0
2015-04-07,5.74,5.74,5.635,5.635,6240.0
2015-04-08,5.635,5.685,5.635,5.685,1206.0
2015-04-09,5.645,5.645,5.645,5.645,245.0
2015-04-10,5.6,5.645,5.6,5.645,195.0
2015-04-13,5.645,5.645,5.645,5.645,0.0
2015-04-14,5.6,5.6,5.55,5.6,213.0
2015-04-15,5.55,5.775,5.545,5.775,3394.0
2015-04-16,5.685,5.685,5.42,5.59,1100.0
2015-04-17,5.495,5.59,5.495,5.59,127.0
2015-04-20,5.535,5.545,5.45,5.545,3336.0
2015-04-21,5.525,5.59,5.525,5.59,1500.0
2015-04-22,5.545,5.59,5.545,5.545,1074.0
2015-04-23,5.58,5.59,5.515,5.515,1906.0
2015-04-24,5.515,5.515,5.505,5.515,1100.0
2015-04-27,5.515,5.515,5.495,5.515,205.0
2015-04-28,5.495,5.545,5.495,5.545,4300.0
2015-04-29,5.525,5.59,5.525,5.59,2025.0
2015-04-30,5.43,5.46,5.43,5.46,895.0
2015-05-01,5.43,5.43,5.43,5.43,184.0
2015-05-04,5.345,5.58,5.33,5.365,859.0
2015-05-05,5.355,5.405,5.355,5.405,561.0
2015-05-06,5.355,5.355,5.355,5.355,176.0
2015-05-07,5.405,5.405,5.355,5.355,36.0
2015-05-08,5.355,5.355,5.355,5.355,0.0
2015-05-11,5.355,5.355,5.31,5.31,1490.0
2015-05-12,5.355,5.355,5.235,5.235,3450.0
2015-05-13,5.235,5.235,5.235,5.235,0.0
2015-05-14,5.235,5.235,5.125,5.125,1730.0
2015-05-15,5.365,5.365,5.125,5.365,675.0
2015-05-19,5.6,5.755,5.58,5.59,7902.0
2015-05-20,5.685,5.775,5.59,5.685,5871.0
2015-05-21,5.59,5.59,5.525,5.525,725.0
2015-05-22,5.525,5.59,5.525,5.59,363.0
2015-05-25,5.59,5.59,5.45,5.59,4534.0
2015-05-26,5.59,5.59,5.495,5.495,7637.0
2015-05-27,5.59,5.59,5.46,5.59,3019.0
2015-05-28,5.46,5.46,5.46,5.46,826.0
2015-05-29,5.46,5.46,5.405,5.405,1891.0
2015-06-01,5.375,5.375,5.33,5.365,987.0
2015-06-02,5.58,5.58,5.265,5.31,3995.0
2015-06-03,5.21,5.21,4.945,5.115,14682.0
2015-06-04,5.19,5.395,5.19,5.395,24153.0
2015-06-05,5.395,5.395,5.265,5.395,1962.0
2015-06-08,5.265,5.265,5.145,5.145,9203.0
2015-06-09,5.145,5.145,5.125,5.125,13993.0
2015-06-10,5.145,5.21,5.125,5.145,5493.0
2015-06-11,5.125,5.145,5.125,5.125,5683.0
2015-06-12,4.995,5.125,4.995,5.125,3.0
2015-06-15,5.135,5.135,5.115,5.125,5356.0
2015-06-16,5.075,5.075,5.04,5.04,1070.0
2015-06-17,5.115,5.125,4.945,5.105,3907.0
2015-06-18,5.125,5.215,5.075,5.095,1729.0
2015-06-19,5.125,5.21,5.125,5.125,4236.0
2015-06-22,4.985,5.07,4.985,5.04,1445.0
2015-06-23,5.115,5.125,5.115,5.125,570.0
2015-06-24,5.125,5.125,5.125,5.125,5095.0
2015-06-25,5.04,5.125,4.985,5.125,15606.0
2015-06-26,5.075,5.075,5.03,5.03,5893.0
2015-06-29,5.115,5.125,5.04,5.075,13888.0
2015-06-30,5.075,5.075,5.03,5.03,7653.0
2015-07-02,5.04,5.06,5.03,5.03,4102.0
2015-07-03,5.03,5.07,5.03,5.03,1993.0
2015-07-06,5.125,5.125,5.03,5.075,6260.0
2015-07-07,5.03,5.075,4.985,5.075,4450.0
2015-07-08,5.03,5.03,4.89,4.91,1974.0
2015-07-09,4.9,5.105,4.9,4.91,117.0
2015-07-10,4.91,5.03,4.855,5.03,3208.0
2015-07-13,4.88,4.89,4.8,4.87,1056.0
2015-07-14,4.825,4.87,4.825,4.87,4945.0
2015-07-15,4.805,4.805,4.75,4.75,1278.0
2015-07-16,5.01,5.01,4.705,4.705,3034.0
2015-07-17,4.75,4.89,4.66,4.89,3239.0
2015-07-20,4.685,4.9,4.665,4.89,1671.0
2015-07-21,4.88,4.89,4.75,4.8,4130.0
2015-07-22,5.005,5.005,4.8,4.8,51.0
2015-07-23,4.8,4.845,4.8,4.8,16118.0
2015-07-24,5.005,5.005,4.665,4.705,16351.0
2015-07-27,4.705,4.705,4.705,4.705,200.0
2015-07-28,4.74,4.75,4.74,4.75,4704.0
2015-07-29,4.705,4.75,4.695,4.75,6220.0
2015-07-30,4.705,4.705,4.66,4.705,10577.0
2015-07-31,4.705,4.705,4.705,4.705,120.0
2015-08-04,4.445,4.705,4.305,4.705,7769.0
2015-08-05,4.665,4.705,4.34,4.705,7478.0
2015-08-06,4.705,4.705,4.705,4.705,1300.0
2015-08-07,4.705,4.705,4.705,4.705,0.0
2015-08-10,4.705,4.705,4.705,4.705,4373.0
2015-08-11,4.705,4.705,4.705,4.705,2749.0
2015-08-12,4.705,4.75,4.705,4.75,1197.0
2015-08-13,4.75,4.89,4.715,4.89,6617.0
2015-08-14,5.095,5.095,4.75,4.89,88.0
2015-08-17,5.095,5.095,4.705,4.705,7800.0
2015-08-18,4.8,4.94,4.8,4.8,2754.0
2015-08-19,5.07,5.07,4.8,4.93,2014.0
2015-08-20,5.075,5.085,4.715,4.725,306.0
2015-08-21,4.715,4.715,4.66,4.66,1761.0
2015-08-24,4.47,4.75,4.47,4.75,3972.0
2015-08-25,4.66,4.66,4.47,4.47,6290.0
2015-08-26,4.66,4.66,4.47,4.66,4284.0
2015-08-27,4.66,4.66,4.61,4.61,3839.0
2015-08-28,4.47,4.815,4.47,4.66,4069.0
2015-08-31,4.5,4.79,4.49,4.79,376.0
2015-09-01,4.47,4.66,4.47,4.66,2066.0
2015-09-02,4.66,4.66,4.66,4.66,0.0
2015-09-03,4.49,4.66,4.49,4.66,32.0
2015-09-04,4.52,4.66,4.52,4.66,1853.0
2015-09-08,4.66,4.66,4.66,4.66,0.0
2015-09-09,4.66,4.66,4.24,4.24,5242.0
2015-09-10,4.21,4.33,4.19,4.33,3173.0
2015-09-11,4.33,4.33,4.33,4.33,0.0
2015-09-14,4.33,4.33,4.33,4.33,0.0
2015-09-15,4.33,4.33,4.33,4.33,0.0
2015-09-16,4.255,4.255,3.725,4.19,4463.0
2015-09-17,4.19,4.19,4.19,4.19,0.0
2015-09-18,4.19,4.19,4.19,4.19,0.0
2015-09-21,4.155,4.47,4.145,4.145,2386.0
2015-09-22,4.1,4.1,3.775,3.79,365.0
2015-09-23,4.19,4.19,4.19,4.19,1667.0
2015-09-24,3.865,4.19,3.865,4.09,3219.0
2015-09-25,3.865,4.09,3.865,4.09,65.0
2015-09-28,4.285,4.285,3.82,4.175,5410.0
2015-09-29,3.875,3.875,3.865,3.865,2200.0
2015-09-30,3.865,4.035,3.865,4.035,1700.0
2015-10-01,3.94,3.94,3.865,3.94,292.0
2015-10-02,3.96,3.96,3.875,3.905,1050.0
2015-10-05,4.025,4.035,4.015,4.035,1200.0
2015-10-06,4.055,4.11,4.055,4.1,2150.0
2015-10-07,4.295,4.33,4.285,4.33,1915.0
2015-10-08,4.1,4.12,4.1,4.12,477.0
2015-10-09,4.2,4.2,4.2,4.2,303.0
2015-10-13,4.295,4.565,4.2,4.565,4476.0
2015-10-14,4.585,4.61,4.38,4.38,621.0
2015-10-15,4.425,4.715,4.425,4.705,6859.0
2015-10-16,4.75,4.77,4.34,4.77,2657.0
2015-10-19,4.76,4.89,4.76,4.89,2161.0
2015-10-20,4.825,5.01,4.815,5.01,5134.0
2015-10-21,4.94,4.94,4.76,4.79,7042.0
2015-10-22,4.79,4.79,4.66,4.75,7544.0
2015-10-23,4.76,4.89,4.76,4.89,3285.0
2015-10-26,4.76,4.94,4.62,4.75,3880.0
2015-10-27,4.685,4.8,4.52,4.75,1532.0
2015-10-28,4.89,5.215,4.88,5.21,18493.0
2015-10-29,5.04,5.04,4.94,4.995,3738.0
2015-10-30,4.995,5.3,4.945,5.3,16713.0
2015-11-02,5.29,5.29,5.125,5.265,1041.0
2015-11-03,5.03,5.265,5.03,5.265,28.0
2015-11-04,5.215,5.215,4.985,5.03,5846.0
2015-11-05,5.005,5.03,4.965,5.03,1816.0
2015-11-06,5.04,5.085,4.995,5.075,3900.0
2015-11-09,5.17,5.21,5.125,5.19,4229.0
2015-11-10,5.125,5.16,5.125,5.125,2389.0
2015-11-11,5.125,5.125,5.125,5.125,0.0
2015-11-12,4.94,5.125,4.94,5.125,35.0
2015-11-13,4.94,4.995,4.94,4.995,5300.0
2015-11-16,4.995,4.995,4.995,4.995,0.0
2015-11-17,5.07,5.075,5.07,5.07,250.0
2015-11-18,5.21,5.21,4.965,5.03,5032.0
2015-11-19,5.05,5.06,5.05,5.06,1000.0
2015-11-20,4.88,5.03,4.88,5.03,2094.0
2015-11-23,4.945,5.125,4.88,4.94,3601.0
2015-11-24,4.94,5.03,4.94,4.985,6160.0
2015-11-25,4.985,4.985,4.985,4.985,1300.0
2015-11-26,4.805,4.9,4.8,4.9,772.0
2015-11-27,4.815,4.815,4.805,4.805,416.0
2015-11-30,4.815,4.815,4.675,4.675,4765.0
2015-12-01,4.675,4.965,4.665,4.94,3627.0
2015-12-02,4.825,5.02,4.75,4.75,15628.0
2015-12-03,5.02,5.02,4.89,4.89,6116.0
2015-12-04,4.89,5.03,4.89,5.01,16878.0
2015-12-07,5.2,5.21,4.89,4.89,6376.0
2015-12-08,4.985,5.255,4.75,4.89,15339.0
2015-12-09,4.89,4.89,4.89,4.89,0.0
2015-12-10,4.75,5.405,4.665,5.405,74326.0
2015-12-11,5.405,5.405,4.77,5.405,54653.0
2015-12-14,5.405,5.405,5.405,5.405,0.0
2015-12-15,5.215,5.215,5.215,5.215,284.0
2015-12-16,5.215,5.365,5.215,5.225,17685.0
2015-12-17,5.215,5.215,5.215,5.215,694.0
2015-12-18,5.215,5.215,5.215,5.215,5605.0
2015-12-21,5.215,5.215,5.215,5.215,7300.0
2015-12-22,5.215,5.385,4.89,5.215,26003.0
2015-12-23,5.215,5.215,5.215,5.215,9063.0
2015-12-24,5.215,5.215,5.215,5.215,8056.0
2015-12-29,5.04,5.2,5.03,5.2,500.0
2015-12-30,5.03,5.03,5.03,5.03,100.0
2015-12-31,5.04,5.215,5.03,5.215,3119.0
2016-01-04,5.21,5.215,5.21,5.215,10589.0
2016-01-05,5.33,5.33,5.3,5.31,3987.0
2016-01-06,5.265,5.265,5.265,5.265,700.0
2016-01-07,5.225,5.225,4.88,5.21,5790.0
2016-01-08,5.115,5.115,4.805,4.805,4410.0
2016-01-11,4.845,4.845,4.24,4.33,19014.0
2016-01-12,4.34,4.65,4.185,4.185,12148.0
2016-01-13,4.24,4.25,4.24,4.24,491.0
2016-01-14,4.425,4.425,4.24,4.285,6201.0
2016-01-15,4.24,4.24,4.125,4.2,793.0
2016-01-18,3.98,4.06,3.97,3.98,494.0
2016-01-19,4.11,4.38,4.11,4.36,7176.0
2016-01-20,4.34,4.38,4.34,4.36,4973.0
2016-01-21,4.49,4.49,4.19,4.315,16084.0
2016-01-22,4.38,4.425,4.38,4.425,2199.0
2016-01-25,4.38,4.38,4.38,4.38,192.0
2016-01-26,4.38,4.425,4.38,4.425,4808.0
2016-01-27,4.47,4.64,4.47,4.47,665.0
2016-01-28,4.48,4.565,4.47,4.565,1560.0
2016-01-29,4.47,4.48,4.47,4.47,1925.0
2016-02-01,4.435,4.47,4.425,4.47,1258.0
2016-02-02,4.38,4.47,4.38,4.47,248.0
2016-02-03,4.39,4.39,4.39,4.39,243.0
2016-02-04,4.64,4.64,4.63,4.64,1480.0
2016-02-05,4.675,4.675,4.565,4.565,218.0
2016-02-08,4.565,4.565,4.565,4.565,0.0
2016-02-09,4.38,4.555,4.38,4.545,645.0
2016-02-10,4.38,4.38,4.37,4.38,1500.0
2016-02-11,4.285,4.285,4.1,4.285,4138.0
2016-02-12,4.325,4.33,4.325,4.33,1311.0
2016-02-16,4.24,4.33,4.24,4.33,2740.0
2016-02-17,4.325,4.33,4.285,4.285,1355.0
2016-02-18,4.285,4.285,4.285,4.285,0.0
2016-02-19,4.24,4.25,4.24,4.24,1917.0
2016-02-22,4.33,4.33,4.24,4.24,760.0
2016-02-23,4.25,4.285,4.24,4.24,1284.0
2016-02-24,4.24,4.24,4.23,4.24,1214.0
2016-02-25,4.325,4.325,4.285,4.285,1700.0
2016-02-26,4.19,4.295,4.19,4.295,18117.0
2016-02-29,4.285,4.305,4.285,4.305,6200.0
2016-03-01,4.305,4.305,4.23,4.24,5032.0
2016-03-02,4.19,4.285,4.19,4.285,1981.0
2016-03-03,4.295,4.305,4.19,4.2,1476.0
2016-03-04,4.285,4.325,4.22,4.295,5481.0
2016-03-07,4.545,5.125,4.47,5.125,18500.0
2016-03-08,5.075,5.075,5.03,5.075,2648.0
2016-03-09,5.075,5.125,5.03,5.105,8433.0
2016-03-10,5.16,6.15,5.16,5.96,64264.0
2016-03-11,5.61,5.96,5.365,5.365,34358.0
2016-03-14,5.545,5.59,5.545,5.59,3850.0
2016-03-15,5.43,5.72,5.43,5.59,4474.0
2016-03-16,5.59,5.59,5.03,5.03,6150.0
2016-03-17,4.955,5.145,4.955,5.135,3600.0
2016-03-18,5.345,5.345,5.235,5.235,4510.0
2016-03-21,5.06,5.06,5.05,5.06,217.0
2016-03-22,5.085,5.095,5.06,5.06,11406.0
2016-03-23,5.07,5.07,5.03,5.03,2800.0
2016-03-24,5.145,5.6,5.145,5.495,16105.0
2016-03-28,5.59,5.72,5.59,5.59,6200.0
2016-03-29,5.59,5.59,5.405,5.405,400.0
2016-03-30,5.365,5.405,5.31,5.345,5693.0
2016-03-31,5.32,5.415,5.32,5.395,6082.0
2016-04-01,5.275,5.275,5.265,5.265,1600.0
2016-04-04,5.275,5.275,5.215,5.215,11100.0
2016-04-05,5.225,5.225,5.215,5.225,550.0
2016-04-06,5.275,5.275,5.125,5.125,2612.0
2016-04-07,5.04,5.04,5.03,5.04,346.0
2016-04-08,5.05,5.05,4.93,4.93,1990.0
2016-04-11,4.93,5.115,4.92,5.03,7991.0
2016-04-12,5.04,5.04,5.03,5.04,136.0
2016-04-13,5.085,5.72,5.075,5.405,14565.0
2016-04-14,5.405,5.59,5.405,5.415,7083.0
2016-04-15,5.535,5.535,5.415,5.415,6.0
2016-04-18,5.45,5.545,5.19,5.45,7036.0
2016-04-19,5.215,5.215,5.215,5.215,734.0
2016-04-20,5.3,5.3,5.06,5.215,5700.0
2016-04-21,5.215,5.215,5.215,5.215,700.0
2016-04-22,5.215,5.215,5.215,5.215,0.0
2016-04-25,5.215,5.215,5.18,5.215,2434.0
2016-04-26,5.405,5.405,5.18,5.18,2455.0
2016-04-27,5.125,5.125,5.075,5.125,4100.0
2016-04-28,5.125,5.125,5.05,5.125,2023.0
2016-04-29,5.125,5.125,5.125,5.125,593.0
2016-05-02,5.31,5.31,5.265,5.265,1080.0
2016-05-03,5.215,5.215,5.215,5.215,2569.0
2016-05-04,5.215,5.215,5.215,5.215,3109.0
2016-05-05,5.215,5.355,5.215,5.215,147.0
2016-05-06,5.265,5.31,5.265,5.3,1425.0
2016-05-09,5.345,5.355,5.31,5.355,1100.0
2016-05-10,5.33,5.33,5.215,5.215,1500.0
2016-05-11,5.17,5.18,5.125,5.125,4100.0
2016-05-12,5.125,5.125,5.125,5.125,3617.0
2016-05-13,5.135,5.135,5.125,5.125,4214.0
2016-05-16,5.125,5.125,5.04,5.105,2396.0
2016-05-17,4.955,5.115,4.955,4.955,275.0
2016-05-18,5.115,5.125,4.995,5.125,2046.0
2016-05-19,5.125,5.125,5.125,5.125,16.0
2016-05-20,5.125,5.125,5.125,5.125,1000.0
2016-05-24,5.06,5.125,4.965,5.095,1002.0
2016-05-25,4.985,5.125,4.985,5.115,2610.0
2016-05-26,5.05,5.125,5.03,5.125,1626.0
2016-05-27,5.05,5.125,5.05,5.125,1787.0
2016-05-30,5.06,5.19,5.04,5.05,2120.0
2016-05-31,5.05,5.18,5.05,5.18,2393.0
2016-06-01,5.18,5.215,5.125,5.145,19632.0
2016-06-02,5.2,5.215,5.125,5.125,11054.0
2016-06-03,5.21,5.28,5.17,5.17,4996.0
2016-06-06,5.17,5.215,5.075,5.125,8946.0
2016-06-07,5.19,5.19,4.94,5.145,5116.0
2016-06-08,5.005,5.21,5.005,5.115,10737.0
2016-06-09,5.04,5.085,5.04,5.075,2835.0
2016-06-10,5.17,5.2,5.075,5.2,7707.0
2016-06-13,5.215,5.355,5.17,5.355,8259.0
2016-06-14,5.32,5.495,5.215,5.235,9974.0
2016-06-15,5.45,5.45,5.215,5.215,2159.0
2016-06-16,5.215,5.45,5.215,5.44,1326.0
2016-06-17,5.275,5.405,5.275,5.31,1494.0
2016-06-20,5.42,5.45,5.29,5.45,6532.0
2016-06-21,5.45,5.45,5.45,5.45,0.0
2016-06-22,5.28,5.45,5.215,5.235,5301.0
2016-06-23,5.44,5.44,5.235,5.235,15.0
2016-06-24,5.145,5.15,5.145,5.145,297.0
2016-06-27,5.215,5.225,5.2,5.215,4914.0
2016-06-28,5.45,5.45,5.215,5.215,2145.0
2016-06-29,5.355,5.535,5.355,5.45,6377.0
2016-06-30,5.45,5.45,5.215,5.45,2985.0
2016-07-04,5.145,5.33,5.145,5.33,835.0
2016-07-05,5.32,5.485,5.31,5.385,10921.0
2016-07-06,5.385,5.44,5.385,5.44,1522.0
2016-07-07,5.32,5.32,5.32,5.32,552.0
2016-07-08,5.31,5.31,5.31,5.31,1000.0
2016-07-11,5.235,5.3,5.225,5.225,1881.0
2016-07-12,5.31,5.31,5.18,5.2,2543.0
2016-07-13,5.3,5.58,5.3,5.42,6305.0
2016-07-14,5.485,5.55,5.485,5.55,2157.0
2016-07-15,5.495,5.495,5.31,5.495,420.0
2016-07-18,5.415,5.45,5.375,5.405,2852.0
2016-07-19,5.405,5.405,5.28,5.355,2350.0
2016-07-20,5.31,5.385,5.265,5.265,4601.0
2016-07-21,5.345,5.415,5.31,5.31,2276.0
2016-07-22,5.31,5.32,5.31,5.31,2371.0
2016-07-25,5.31,5.385,5.215,5.31,7599.0
2016-07-26,5.225,5.225,5.15,5.215,3258.0
2016-07-27,5.215,5.215,5.16,5.18,2783.0
2016-07-28,5.15,5.17,5.05,5.125,4622.0
2016-07-29,5.17,5.17,5.06,5.17,2372.0
2016-08-02,5.17,5.17,5.125,5.17,4199.0
2016-08-03,5.215,5.3,5.105,5.29,1356.0
2016-08-04,5.29,5.29,5.255,5.255,1499.0
2016-08-05,5.3,5.59,5.225,5.31,9507.0
2016-08-08,5.57,5.58,5.215,5.215,6578.0
2016-08-09,5.355,5.355,5.345,5.355,2274.0
2016-08-10,5.345,5.355,5.135,5.215,1532.0
2016-08-11,5.265,5.265,5.265,5.265,200.0
2016-08-12,5.17,5.265,5.17,5.215,6166.0
2016-08-15,5.525,5.525,5.275,5.31,2627.0
2016-08-16,5.365,5.365,5.265,5.31,2322.0
2016-08-17,5.44,5.44,5.275,5.275,4201.0
2016-08-18,5.225,5.31,5.215,5.3,1153.0
2016-08-19,5.235,5.235,5.17,5.215,3110.0
2016-08-22,5.3,5.345,5.3,5.345,4500.0
2016-08-23,5.405,5.405,5.355,5.405,5765.0
2016-08-24,5.385,5.385,5.31,5.31,3637.0
2016-08-25,5.345,5.45,5.345,5.45,4266.0
2016-08-26,5.525,5.525,5.355,5.355,7555.0
2016-08-29,5.355,5.48,5.355,5.405,3840.0
2016-08-30,5.45,5.45,5.45,5.45,2112.0
2016-08-31,5.48,5.505,5.395,5.395,1220.0
2016-09-01,5.45,5.45,5.45,5.45,1000.0
2016-09-02,5.45,5.485,5.45,5.485,3857.0
2016-09-06,5.495,5.535,5.385,5.385,6928.0
2016-09-07,5.485,5.485,5.415,5.415,710.0
2016-09-08,5.42,5.45,5.415,5.45,3902.0
2016-09-09,5.48,5.48,5.43,5.43,3274.0
2016-09-12,5.415,5.47,5.405,5.405,3509.0
2016-09-13,5.32,5.48,5.01,5.19,26727.0
2016-09-14,5.19,5.3,5.18,5.21,14759.0
2016-09-15,5.2,5.31,5.2,5.235,1590.0
2016-09-16,5.21,5.28,5.21,5.215,3110.0
2016-09-19,5.225,5.225,5.215,5.225,415.0
2016-09-20,5.21,5.21,5.125,5.135,4346.0
2016-09-21,5.145,5.21,5.145,5.17,6027.0
2016-09-22,5.16,5.16,5.01,5.075,13060.0
2016-09-23,5.07,5.125,5.07,5.125,1600.0
2016-09-26,5.105,5.115,5.075,5.075,1961.0
2016-09-27,5.105,5.2,5.075,5.115,2085.0
2016-09-28,5.2,5.2,4.805,4.94,19854.0
2016-09-29,4.94,5.03,4.94,5.03,760.0
2016-09-30,4.94,5.095,4.94,5.03,145.0
2016-10-03,4.94,4.945,4.91,4.945,223.0
2016-10-04,4.855,4.92,4.845,4.92,1900.0
2016-10-05,4.855,4.855,4.705,4.79,12376.0
2016-10-06,4.79,4.8,4.76,4.76,4863.0
2016-10-07,4.75,4.76,4.665,4.685,12310.0
2016-10-11,4.735,4.735,4.665,4.735,1221.0
2016-10-12,4.695,4.695,4.66,4.66,2214.0
2016-10-13,4.66,4.66,4.565,4.66,7500.0
2016-10-14,4.66,4.66,4.47,4.47,5772.0
2016-10-17,4.48,4.66,4.415,4.66,17079.0
2016-10-18,4.66,4.66,4.66,4.66,1881.0
2016-10-19,4.555,4.6,4.555,4.565,1537.0
2016-10-20,4.61,4.61,4.5,4.51,1564.0
2016-10-21,4.595,4.835,4.595,4.8,6500.0
2016-10-24,4.75,4.8,4.75,4.77,1909.0
2016-10-25,4.79,4.79,4.575,4.695,375.0
2016-10-26,4.78,4.8,4.78,4.8,1230.0
2016-10-27,4.8,4.8,4.77,4.77,2600.0
2016-10-28,4.77,4.8,4.735,4.75,600.0
2016-10-31,4.75,4.75,4.75,4.75,0.0
2016-11-01,4.74,4.79,4.735,4.735,1100.0
2016-11-02,4.705,4.78,4.685,4.78,1042.0
2016-11-03,4.66,4.66,4.62,4.62,500.0
2016-11-04,4.66,4.715,4.61,4.715,4798.0
2016-11-07,4.78,4.78,4.47,4.47,19980.0
2016-11-08,4.64,4.725,4.63,4.725,21612.0
2016-11-09,4.64,4.725,4.62,4.63,1696.0
2016-11-10,4.63,4.63,4.63,4.63,0.0
2016-11-11,4.63,4.63,4.63,4.63,0.0
2016-11-14,4.735,4.735,4.66,4.665,13658.0
2016-11-15,4.79,4.79,4.675,4.79,3205.0
2016-11-16,4.585,4.705,4.585,4.685,2702.0
2016-11-17,4.62,4.665,4.62,4.66,26128.0
2016-11-18,4.675,4.8,4.675,4.79,10009.0
2016-11-21,4.78,4.805,4.78,4.8,5770.0
2016-11-22,4.705,4.77,4.705,4.705,3958.0
2016-11-23,4.705,4.79,4.705,4.725,19992.0
2016-11-24,4.78,4.835,4.715,4.75,6114.0
2016-11-25,4.75,4.75,4.75,4.75,0.0
2016-11-28,4.695,4.715,4.63,4.64,8564.0
2016-11-29,4.66,4.735,4.66,4.66,200.0
2016-11-30,4.75,4.78,4.74,4.78,9900.0
2016-12-01,4.79,4.835,4.79,4.8,12700.0
2016-12-02,4.79,4.8,4.695,4.735,843.0
2016-12-05,4.735,4.75,4.675,4.675,3192.0
2016-12-06,4.78,4.78,4.675,4.675,1511.0
2016-12-07,4.675,4.715,4.675,4.695,2754.0
2016-12-08,4.79,4.79,4.64,4.665,9234.0
2016-12-09,4.735,4.77,4.6,4.61,10237.0
2016-12-12,4.65,4.705,4.61,4.61,165.0
2016-12-13,4.735,4.735,4.555,4.66,11020.0
2016-12-14,4.565,4.575,4.48,4.555,19038.0
2016-12-15,4.65,4.75,4.63,4.665,4779.0
2016-12-16,4.74,4.76,4.66,4.75,20745.0
2016-12-19,4.75,4.75,4.75,4.75,0.0
2016-12-20,4.75,4.75,4.75,4.75,67.0
2016-12-21,4.675,4.715,4.585,4.66,4685.0
2016-12-22,4.6,4.65,4.6,4.61,4911.0
2016-12-23,4.62,4.66,4.61,4.66,3498.0
2016-12-28,4.665,4.665,4.66,4.66,2355.0
2016-12-29,4.665,4.665,4.66,4.66,1100.0
2016-12-30,4.715,4.75,4.705,4.75,2490.0
2017-01-03,4.77,4.77,4.695,4.715,1300.0
2017-01-04,4.715,4.735,4.66,4.715,1500.0
2017-01-05,4.74,4.77,4.74,4.77,900.0
2017-01-06,4.76,4.76,4.76,4.76,100.0
2017-01-09,4.675,4.77,4.675,4.77,1052.0
2017-01-10,4.665,4.665,4.66,4.665,4494.0
2017-01-11,4.66,4.66,4.565,4.565,1454.0
2017-01-12,4.63,4.64,4.565,4.565,1847.0
2017-01-13,4.66,4.66,4.66,4.66,500.0
2017-01-16,4.64,4.64,4.565,4.6,456.0
2017-01-17,4.62,4.62,4.455,4.48,6599.0
2017-01-18,4.49,4.49,4.405,4.405,6941.0
2017-01-19,4.435,4.52,4.425,4.51,3401.0
2017-01-20,4.555,4.565,4.425,4.47,4485.0
2017-01-23,4.545,4.545,4.36,4.36,5044.0
2017-01-24,4.435,4.435,4.435,4.435,300.0
2017-01-25,4.39,4.46,4.38,4.46,1800.0
2017-01-26,4.425,4.425,4.34,4.37,5150.0
2017-01-27,4.305,4.38,4.285,4.38,7936.0
2017-01-30,4.315,4.52,4.305,4.425,45128.0
2017-01-31,4.39,4.64,4.37,4.51,43392.0
2017-02-01,4.63,4.845,4.425,4.51,40104.0
2017-02-02,4.845,5.395,4.815,5.225,47703.0
2017-02-03,5.355,5.355,5.125,5.215,14228.0
2017-02-06,5.215,5.215,5.03,5.16,10351.0
2017-02-07,5.115,5.125,4.94,4.985,20474.0
2017-02-08,5.085,5.085,4.805,4.845,14896.0
2017-02-09,4.76,4.91,4.74,4.75,21801.0
2017-02-10,4.76,4.77,4.665,4.77,91916.0
2017-02-13,4.8,4.91,4.75,4.87,23887.0
2017-02-14,4.805,4.835,4.79,4.8,7235.0
2017-02-15,4.8,4.8,4.65,4.66,34773.0
2017-02-16,4.61,4.75,4.575,4.65,20722.0
2017-02-17,4.575,4.66,4.575,4.65,29352.0
2017-02-21,4.64,4.66,4.61,4.65,26322.0
2017-02-22,4.66,4.66,4.575,4.66,10537.0
2017-02-23,4.66,4.695,4.65,4.66,17067.0
2017-02-24,4.685,4.705,4.66,4.66,20720.0
2017-02-27,4.65,4.685,4.64,4.66,12294.0
2017-02-28,4.65,4.65,4.61,4.65,5933.0
2017-03-01,4.62,4.66,4.62,4.66,24069.0
2017-03-02,4.64,4.65,4.62,4.63,2680.0
2017-03-03,4.65,4.66,4.62,4.66,18955.0
2017-03-06,4.63,4.65,4.62,4.63,1719.0
2017-03-07,4.62,4.65,4.62,4.62,1778.0
2017-03-08,4.62,4.65,4.62,4.65,1188.0
2017-03-09,4.63,4.66,4.6,4.66,9861.0
2017-03-10,4.63,4.66,4.545,4.565,32344.0
2017-03-13,4.52,4.545,4.52,4.545,824.0
2017-03-14,4.535,4.555,4.49,4.51,3902.0
2017-03-15,4.545,4.565,4.535,4.565,11693.0
2017-03-16,4.565,4.565,4.52,4.565,18089.0
2017-03-17,4.61,4.61,4.51,4.51,42050.0
2017-03-20,4.585,4.585,4.5,4.565,9250.0
2017-03-21,4.565,4.575,4.47,4.53,23693.0
2017-03-22,4.52,4.53,4.38,4.405,19246.0
2017-03-23,4.445,4.545,4.435,4.52,11500.0
2017-03-24,4.48,4.555,4.445,4.51,7460.0
2017-03-27,4.455,4.555,4.445,4.51,10238.0
2017-03-28,4.47,4.51,4.445,4.48,5646.0
2017-03-29,4.52,4.52,4.46,4.49,13500.0
2017-03-30,4.52,4.565,4.46,4.565,25531.0
2017-03-31,4.565,4.585,4.48,4.535,10274.0
2017-04-03,4.52,4.565,4.49,4.525,4112.0
2017-04-04,4.52,4.555,4.48,4.51,3289.0
2017-04-05,4.48,4.525,4.47,4.51,12392.0
2017-04-06,4.47,4.5,4.46,4.47,14632.0
2017-04-07,4.47,4.49,4.425,4.47,22854.0
2017-04-10,4.425,4.51,4.425,4.51,15845.0
2017-04-11,4.52,4.53,4.48,4.525,71951.0
2017-04-12,4.49,4.52,4.46,4.49,13115.0
2017-04-13,4.48,4.52,4.46,4.52,21629.0
2017-04-17,4.52,4.52,4.48,4.51,9740.0
2017-04-18,4.49,4.52,4.425,4.5,22627.0
2017-04-19,4.5,4.51,4.445,4.47,4704.0
2017-04-20,4.47,4.52,4.425,4.51,25714.0
2017-04-21,4.51,4.52,4.48,4.51,10395.0
2017-04-24,4.51,4.51,4.425,4.49,20683.0
2017-04-25,4.5,4.51,4.425,4.425,15750.0
2017-04-26,4.47,4.47,4.405,4.425,41193.0
2017-04-27,4.46,4.46,4.37,4.37,17606.0
2017-04-28,4.38,4.395,4.285,4.38,15123.0
2017-05-01,4.405,4.425,4.38,4.425,6985.0
2017-05-02,4.425,4.47,4.38,4.46,29714.0
2017-05-03,4.455,4.47,4.39,4.46,14941.0
2017-05-04,4.39,4.425,4.33,4.395,47842.0
2017-05-05,4.445,4.445,4.295,4.38,22764.0
2017-05-08,4.36,4.36,4.285,4.295,13973.0
2017-05-09,4.285,4.38,4.285,4.35,12431.0
2017-05-10,4.35,4.35,4.315,4.33,9920.0
2017-05-11,4.33,4.33,4.33,4.33,0.0
2017-05-12,4.33,4.33,4.255,4.285,20550.0
2017-05-15,4.285,4.38,4.24,4.275,3086.0
2017-05-16,4.275,4.3,4.1,4.24,40492.0
2017-05-17,4.24,4.24,4.045,4.07,45817.0
2017-05-18,4.185,4.185,4.07,4.09,14947.0
2017-05-19,4.14,4.14,4.06,4.135,20915.0
2017-05-23,4.185,4.275,4.12,4.185,10982.0
2017-05-24,4.2,4.305,4.055,4.165,29367.0
2017-05-25,4.185,4.24,4.1,4.155,8358.0
2017-05-26,4.11,4.185,4.06,4.11,11067.0
2017-05-29,4.11,4.185,4.1,4.155,7686.0
2017-05-30,4.185,4.265,4.09,4.23,12746.0
2017-05-31,4.11,4.19,4.1,4.155,9060.0
2017-06-01,4.21,4.21,4.11,4.145,6265.0
2017-06-02,4.145,4.145,4.1,4.145,14286.0
2017-06-05,4.135,4.175,4.12,4.155,3009.0
2017-06-06,4.11,4.19,4.11,4.19,6088.0
2017-06-07,4.175,4.19,4.135,4.135,6668.0
2017-06-08,4.125,4.155,4.11,4.11,5211.0
2017-06-09,4.145,4.145,4.08,4.125,15330.0
2017-06-12,4.08,4.165,4.07,4.12,29360.0
2017-06-13,4.11,4.11,4.08,4.1,683.0
2017-06-14,4.09,4.135,4.09,4.12,5162.0
2017-06-15,4.125,4.155,4.1,4.135,5030.0
2017-06-16,4.185,4.19,4.11,4.11,7207.0
2017-06-19,4.1,4.1,3.98,4.08,44343.0
2017-06-20,4.1,4.155,4.1,4.11,35637.0
2017-06-21,4.145,4.21,4.1,4.19,13317.0
2017-06-22,4.19,4.435,4.19,4.35,36637.0
2017-06-23,4.33,4.47,4.33,4.405,21763.0
2017-06-26,4.425,4.47,4.425,4.425,37355.0
2017-06-27,4.425,4.47,4.39,4.47,11845.0
2017-06-28,4.47,4.47,4.47,4.47,24200.0
2017-06-29,4.395,4.395,4.39,4.395,6530.0
2017-06-30,4.46,4.47,4.35,4.35,9504.0
2017-07-04,4.445,4.455,4.35,4.425,28891.0
2017-07-05,4.38,4.47,4.38,4.455,28697.0
2017-07-06,4.395,4.455,4.395,4.405,16302.0
2017-07-07,4.405,4.405,4.24,4.295,11615.0
2017-07-10,4.275,4.285,4.24,4.285,6287.0
2017-07-11,4.315,4.315,4.315,4.315,1400.0
2017-07-12,4.38,4.38,4.25,4.285,10589.0
2017-07-13,4.285,4.38,4.285,4.38,15700.0
2017-07-14,4.36,4.445,4.35,4.445,12881.0
2017-07-17,4.435,4.47,4.435,4.46,7619.0
2017-07-18,4.47,4.545,4.46,4.49,7717.0
2017-07-19,4.49,4.49,4.47,4.47,1800.0
2017-07-20,4.48,4.5,4.38,4.38,13493.0
2017-07-21,4.435,4.455,4.425,4.435,1991.0
2017-07-24,4.435,4.445,4.425,4.445,4343.0
2017-07-25,4.425,4.425,4.38,4.38,4899.0
2017-07-26,4.275,4.33,4.255,4.255,21863.0
2017-07-27,4.25,4.25,4.155,4.19,23460.0
2017-07-28,4.24,4.24,4.19,4.19,2418.0
2017-07-31,4.21,4.21,4.19,4.19,3900.0
2017-08-01,4.175,4.21,4.135,4.19,16129.0
2017-08-02,4.135,4.21,4.135,4.19,305.0
2017-08-03,4.185,4.25,4.185,4.24,11272.0
2017-08-04,4.25,4.33,4.25,4.33,13765.0
2017-08-08,4.33,4.33,4.19,4.2,13500.0
2017-08-09,4.175,4.2,4.145,4.2,18290.0
2017-08-10,4.19,4.19,4.19,4.19,6900.0
2017-08-11,4.19,4.2,4.135,4.19,24880.0
2017-08-14,4.19,4.19,4.165,4.185,10700.0
2017-08-15,4.185,4.2,4.155,4.165,10395.0
2017-08-16,4.165,4.2,4.165,4.19,4000.0
2017-08-17,4.19,4.295,4.155,4.255,6523.0
2017-08-18,4.2,4.2,4.155,4.165,36479.0
2017-08-21,4.185,4.23,4.145,4.155,22131.0
2017-08-22,4.275,4.275,4.155,4.155,12146.0
2017-08-23,4.165,4.23,4.155,4.2,3928.0
2017-08-24,4.275,4.275,4.165,4.21,9188.0
2017-08-25,4.19,4.19,4.165,4.165,12286.0
2017-08-28,4.185,4.285,4.185,4.265,5213.0
2017-08-29,4.19,4.24,4.155,4.24,8661.0
2017-08-30,4.19,4.325,4.19,4.315,23200.0
2017-08-31,4.325,4.425,4.325,4.415,33538.0
2017-09-01,4.415,4.65,4.36,4.585,52794.0
2017-09-05,4.61,4.715,4.47,4.705,62401.0
2017-09-06,4.665,4.725,4.52,4.535,17618.0
2017-09-07,4.565,4.705,4.565,4.705,11500.0
2017-09-08,4.65,4.715,4.64,4.665,6616.0
2017-09-11,4.66,4.76,4.66,4.76,7600.0
2017-09-12,4.76,4.815,4.76,4.815,26251.0
2017-09-13,4.815,4.835,4.815,4.835,3600.0
2017-09-14,4.835,4.835,4.79,4.835,7800.0
2017-09-15,4.835,4.91,4.835,4.89,15700.0
2017-09-18,4.945,5.125,4.945,5.125,24585.0
2017-09-19,5.095,5.765,5.095,5.57,181753.0
2017-09-20,5.58,5.59,5.375,5.535,71287.0
2017-09-21,5.485,5.61,5.43,5.43,86123.0
2017-09-22,5.42,5.635,5.42,5.625,23684.0
2017-09-25,5.635,5.635,5.495,5.495,8143.0
2017-09-26,5.46,5.46,5.31,5.375,8715.0
2017-09-27,5.375,5.42,5.075,5.21,15455.0
2017-09-28,5.125,5.235,5.03,5.07,24267.0
2017-09-29,5.125,5.2,5.075,5.135,8000.0
2017-10-02,5.345,5.495,5.33,5.495,4300.0
2017-10-03,5.385,5.635,5.385,5.635,15706.0
2017-10-04,5.59,5.635,5.56,5.58,46655.0
2017-10-05,5.44,5.61,5.44,5.495,14192.0
2017-10-06,5.47,5.47,5.355,5.355,3018.0
2017-10-10,5.47,5.6,5.44,5.44,9222.0
2017-10-11,5.57,5.59,5.495,5.495,23007.0
2017-10-12,5.495,5.495,5.495,5.495,800.0
2017-10-13,5.495,5.495,5.43,5.43,1361.0
2017-10-16,5.415,5.43,5.29,5.42,15210.0
2017-10-17,5.42,5.495,5.42,5.495,4612.0
2017-10-18,5.42,5.42,5.31,5.365,8523.0
2017-10-19,5.28,5.375,5.28,5.34,20400.0
2017-10-20,5.32,5.33,5.32,5.33,16078.0
2017-10-23,5.275,5.33,5.265,5.31,3035.0
2017-10-24,5.33,5.34,5.3,5.34,11089.0
2017-10-25,5.34,5.43,5.34,5.43,6300.0
2017-10-26,5.45,5.545,5.3,5.3,39050.0
2017-10-27,5.485,5.485,5.3,5.405,4841.0
2017-10-30,5.515,5.535,5.48,5.495,23747.0
2017-10-31,5.525,5.535,5.405,5.405,12890.0
2017-11-01,5.385,5.635,5.31,5.395,86767.0
2017-11-02,5.395,5.47,5.395,5.45,3600.0
2017-11-03,5.45,5.45,5.365,5.405,8436.0
2017-11-06,5.46,5.46,5.43,5.43,1100.0
2017-11-07,5.42,5.45,5.415,5.43,7275.0
2017-11-08,5.415,5.42,5.31,5.365,4815.0
2017-11-09,5.29,5.32,5.29,5.32,6300.0
2017-11-10,5.32,5.405,5.32,5.405,5100.0
2017-11-13,5.33,5.33,5.3,5.3,20314.0
2017-11-14,5.31,5.47,5.31,5.415,5048.0
2017-11-15,5.385,5.395,5.32,5.32,870.0
2017-11-16,5.33,5.45,5.29,5.31,25403.0
2017-11-17,5.275,5.545,5.275,5.48,5584.0
2017-11-20,5.32,5.48,5.32,5.45,15052.0
2017-11-21,5.505,5.59,5.31,5.395,32025.0
2017-11-22,5.515,5.57,5.43,5.44,3186.0
2017-11-23,5.46,5.495,5.46,5.485,1591.0
2017-11-24,5.495,5.59,5.43,5.59,33940.0
2017-11-27,5.545,5.59,5.47,5.55,19342.0
2017-11-28,5.44,5.59,5.405,5.505,9870.0
2017-11-29,5.42,5.765,5.42,5.7,28109.0
2017-11-30,5.765,5.775,5.685,5.72,37903.0
2017-12-01,5.73,5.73,5.69,5.73,12770.0
2017-12-04,5.73,5.75,5.6,5.69,5373.0
2017-12-05,5.685,5.69,5.515,5.59,11494.0
2017-12-06,5.545,5.58,5.48,5.56,16311.0
2017-12-07,5.365,5.58,5.365,5.545,8827.0
2017-12-08,5.62,5.625,5.485,5.495,5946.0
2017-12-11,5.46,5.545,5.345,5.515,39774.0
2017-12-12,5.505,5.515,5.395,5.405,21448.0
2017-12-13,5.355,5.46,5.34,5.345,13900.0
2017-12-14,5.345,5.405,5.345,5.365,35315.0
2017-12-15,5.395,5.525,5.365,5.375,16006.0
2017-12-18,5.47,5.59,5.405,5.57,25580.0
2017-12-19,5.625,5.635,5.57,5.62,7899.0
2017-12-20,5.58,5.71,5.57,5.685,40034.0
2017-12-21,5.71,5.72,5.59,5.59,12395.0
2017-12-22,5.625,5.71,5.59,5.625,12447.0
2017-12-27,5.665,5.675,5.59,5.62,52310.0
2017-12-28,5.62,5.625,5.59,5.625,9723.0
2017-12-29,5.62,5.675,5.62,5.655,13450.0
2018-01-02,5.685,5.905,5.685,5.905,28418.0
2018-01-03,5.945,6.3,5.805,6.02,85679.0
2018-01-04,5.99,6.03,5.895,5.99,16694.0
2018-01-05,6.02,6.02,5.97,6.0,3342.0
2018-01-08,6.02,6.065,6.0,6.02,10721.0
2018-01-09,6.055,6.14,6.055,6.095,12532.0
2018-01-10,6.14,6.765,6.065,6.765,73913.0
2018-01-11,6.625,6.625,6.53,6.625,26819.0
2018-01-12,6.625,6.625,6.53,6.625,22121.0
2018-01-15,6.625,6.625,6.58,6.58,11675.0
2018-01-16,6.54,6.66,6.54,6.615,34782.0
2018-01-17,6.66,6.66,6.58,6.58,17122.0
2018-01-18,6.615,6.66,6.54,6.56,34711.0
2018-01-19,6.585,6.625,6.585,6.585,49575.0
2018-01-22,6.625,6.625,6.38,6.53,33402.0
2018-01-23,6.615,6.66,6.41,6.445,26803.0
2018-01-24,6.505,6.625,6.3,6.53,35497.0
2018-01-25,6.625,6.69,6.465,6.655,38589.0
2018-01-26,6.72,6.755,6.475,6.585,33010.0
2018-01-29,6.625,6.625,6.53,6.605,17248.0
2018-01-30,6.745,7.005,6.54,7.0,78713.0
2018-01-31,6.775,7.045,6.69,6.69,85388.0
2018-02-01,6.7,6.895,6.625,6.625,25560.0
2018-02-02,6.725,7.045,6.625,7.005,98270.0
2018-02-05,7.215,7.28,6.765,7.0,50884.0
2018-02-06,6.8,7.1,6.8,6.86,89097.0
2018-02-07,6.895,7.165,6.895,7.14,67625.0
2018-02-08,7.205,7.28,7.015,7.14,49377.0
2018-02-09,7.14,7.36,7.09,7.28,99953.0
2018-02-12,7.28,7.5,7.28,7.4,71764.0
2018-02-13,7.455,7.455,7.145,7.195,37570.0
2018-02-14,7.195,7.325,7.1,7.11,50985.0
2018-02-15,7.23,7.37,7.11,7.27,20812.0
2018-02-16,7.37,7.53,7.36,7.51,182909.0
2018-02-20,7.53,7.8,7.5,7.7,149304.0
2018-02-21,7.725,7.725,7.56,7.67,58205.0
2018-02-22,7.67,7.7,7.445,7.63,27393.0
2018-02-23,7.625,7.65,7.25,7.295,49133.0
2018-02-26,7.37,7.53,7.28,7.315,31930.0
2018-02-27,7.465,7.465,6.99,7.035,59998.0
2018-02-28,7.0,7.0,5.935,6.615,280680.0
2018-03-01,6.54,6.86,6.355,6.355,92069.0
2018-03-02,6.44,6.885,6.44,6.875,46851.0
2018-03-05,7.045,7.335,6.94,7.165,85052.0
2018-03-06,7.23,7.24,6.98,7.0,30143.0
2018-03-07,6.795,6.94,6.765,6.82,24920.0
2018-03-08,6.99,6.99,6.875,6.905,10535.0
2018-03-09,7.075,7.195,6.985,7.11,13417.0
2018-03-12,7.23,7.23,7.055,7.065,10941.0
2018-03-13,7.09,7.175,7.075,7.075,12500.0
2018-03-14,7.085,7.13,7.025,7.09,10408.0
2018-03-15,7.11,7.12,7.035,7.08,11591.0
2018-03-16,7.035,7.215,7.035,7.165,15330.0
2018-03-19,7.175,7.215,7.0,7.045,14906.0
2018-03-20,7.045,7.13,7.015,7.015,13528.0
2018-03-21,7.075,7.165,7.0,7.155,7060.0
2018-03-22,7.14,7.14,7.045,7.075,4800.0
2018-03-23,7.0,7.075,6.965,7.045,45314.0
2018-03-26,6.94,7.08,6.87,6.895,16729.0
2018-03-27,6.85,6.95,6.84,6.95,6205.0
2018-03-28,6.96,7.035,6.725,6.795,31935.0
2018-03-29,6.795,6.86,6.56,6.745,9113.0
2018-04-02,6.625,6.72,6.39,6.44,25656.0
2018-04-03,6.305,6.365,5.945,6.225,32142.0
2018-04-04,6.215,6.225,5.84,6.11,42169.0
2018-04-05,6.11,6.345,6.1,6.345,18546.0
2018-04-06,6.355,6.375,6.3,6.375,6087.0
2018-04-09,6.375,6.44,6.31,6.31,5800.0
2018-04-10,6.325,6.355,6.17,6.215,10020.0
2018-04-11,6.29,6.29,6.11,6.16,16000.0
2018-04-12,6.17,6.365,6.12,6.355,17790.0
2018-04-13,6.7,6.72,6.54,6.605,5410.0
2018-04-16,6.56,6.625,6.54,6.625,10513.0
2018-04-17,6.55,6.635,6.495,6.495,20928.0
2018-04-18,6.55,6.615,6.54,6.605,3140.0
2018-04-19,6.7,6.7,6.495,6.55,26944.0
2018-04-20,6.625,6.69,6.55,6.55,2200.0
2018-04-23,6.55,6.59,6.54,6.54,7983.0
2018-04-24,6.54,6.59,6.54,6.58,22500.0
2018-04-25,6.54,6.58,6.525,6.54,12610.0
2018-04-26,6.54,6.635,6.54,6.59,3705.0
2018-04-27,6.56,6.56,6.54,6.56,4600.0
2018-04-30,6.54,6.615,6.54,6.59,1452.0
2018-05-01,6.54,6.635,6.54,6.54,12092.0
2018-05-02,6.59,6.59,6.54,6.56,10317.0
2018-05-03,6.54,6.58,6.54,6.58,8300.0
2018-05-04,6.59,6.88,6.59,6.87,11938.0
2018-05-07,6.7,7.02,6.7,7.02,14485.0
2018-05-08,6.905,7.0,6.82,6.82,6340.0
2018-05-09,6.99,6.99,6.665,6.69,7538.0
2018-05-10,6.73,6.82,6.69,6.775,5850.0
2018-05-11,6.82,6.82,6.665,6.68,10400.0
2018-05-14,6.69,6.69,6.59,6.59,5850.0
2018-05-15,6.59,6.635,6.54,6.54,15900.0
2018-05-16,6.54,6.67,6.54,6.595,2600.0
2018-05-17,6.55,6.625,6.54,6.55,19257.0
2018-05-18,6.54,6.645,6.54,6.645,8092.0
2018-05-22,6.54,6.69,6.54,6.635,3989.0
2018-05-23,6.635,6.775,6.54,6.72,15745.0
2018-05-24,6.755,6.755,6.72,6.72,8789.0
2018-05-25,6.765,6.775,6.72,6.755,7529.0
2018-05-28,6.775,6.82,6.72,6.73,7751.0
2018-05-29,6.73,6.74,6.72,6.72,1825.0
2018-05-30,6.82,6.96,6.775,6.775,24262.0
2018-05-31,6.83,6.895,6.765,6.82,18595.0
2018-06-01,6.86,6.905,6.775,6.795,6062.0
2018-06-04,6.795,6.805,6.72,6.72,600.0
2018-06-05,6.73,6.805,6.375,6.595,30969.0
2018-06-06,6.625,6.635,6.55,6.595,4944.0
2018-06-07,6.56,6.595,6.53,6.56,17180.0
2018-06-08,6.54,6.58,6.515,6.57,8711.0
2018-06-11,6.57,6.59,6.56,6.56,10900.0
2018-06-12,6.595,6.605,6.54,6.59,18010.0
2018-06-13,6.615,6.67,6.56,6.56,8742.0
2018-06-14,6.55,6.59,6.515,6.54,26760.0
2018-06-15,6.59,6.595,6.54,6.56,12994.0
2018-06-18,6.495,6.615,6.495,6.55,12677.0
2018-06-19,6.55,6.55,6.515,6.54,14052.0
2018-06-20,6.55,6.58,6.54,6.55,24583.0
2018-06-21,6.505,6.595,6.505,6.56,18300.0
2018-06-22,6.56,6.57,6.54,6.55,4500.0
2018-06-25,6.56,6.67,6.54,6.54,8412.0
2018-06-26,6.655,6.655,6.53,6.54,12630.0
2018-06-27,6.54,6.625,6.525,6.525,14445.0
2018-06-28,6.54,6.59,6.375,6.455,23815.0
2018-06-29,6.455,6.58,6.455,6.54,8961.0
2018-07-03,6.595,6.595,6.27,6.485,19700.0
2018-07-04,6.335,6.355,6.195,6.325,10200.0
2018-07-05,6.615,6.645,6.45,6.495,7228.0
2018-07-06,6.475,6.6,6.465,6.53,12000.0
2018-07-09,6.525,6.55,6.4,6.42,6632.0
2018-07-10,6.57,6.57,6.385,6.39,4286.0
2018-07-11,6.39,6.465,6.385,6.385,14150.0
2018-07-12,6.53,6.53,6.385,6.42,4990.0
2018-07-13,6.46,6.53,6.4,6.41,5102.0
2018-07-16,6.375,6.54,6.375,6.505,8518.0
2018-07-17,6.42,6.505,6.42,6.465,4629.0
2018-07-18,6.4,6.475,6.4,6.465,1740.0
2018-07-19,6.46,6.465,6.385,6.385,9936.0
2018-07-20,6.45,6.475,6.385,6.43,7585.0
2018-07-23,6.505,6.515,6.42,6.465,3962.0
2018-07-24,6.53,6.53,6.46,6.46,4771.0
2018-07-25,6.46,6.495,6.45,6.495,9891.0
2018-07-26,6.485,6.53,6.42,6.44,24111.0
2018-07-27,6.485,6.505,6.27,6.29,11620.0
2018-07-30,6.31,6.41,6.31,6.41,4160.0
2018-07-31,6.325,6.45,6.325,6.44,4753.0
2018-08-01,6.42,6.45,6.365,6.43,5373.0
2018-08-02,6.385,6.385,6.365,6.385,1850.0
2018-08-03,6.365,6.505,6.315,6.495,2064.0
2018-08-07,6.495,6.495,6.375,6.385,6125.0
2018-08-08,6.375,6.39,6.375,6.375,5900.0
2018-08-09,6.385,6.505,6.31,6.4,11252.0
2018-08-10,6.46,6.46,6.25,6.26,2550.0
2018-08-13,6.215,6.345,6.205,6.205,17842.0
2018-08-14,6.195,6.29,6.195,6.27,7327.0
2018-08-15,6.335,6.335,6.205,6.225,1728.0
2018-08-16,6.345,6.365,6.175,6.315,5245.0
2018-08-17,6.195,6.4,6.195,6.335,8378.0
2018-08-20,6.41,6.45,6.355,6.355,10745.0
2018-08-21,6.465,6.505,6.365,6.44,16627.0
2018-08-22,6.485,6.495,6.46,6.46,9288.0
2018-08-23,6.41,6.495,6.41,6.46,1427.0
2018-08-24,6.46,6.485,6.39,6.43,11950.0
2018-08-27,6.375,6.42,6.375,6.385,3961.0
2018-08-28,6.385,6.41,6.365,6.365,3800.0
2018-08-29,6.55,6.74,6.515,6.7,59399.0
2018-08-30,6.73,6.765,6.605,6.605,14300.0
2018-08-31,6.56,6.645,6.56,6.58,20676.0
2018-09-04,6.775,6.775,6.505,6.53,44955.0
2018-09-05,6.59,6.6,6.54,6.57,19887.0
2018-09-06,6.57,6.625,6.57,6.57,5985.0
2018-09-07,6.625,6.72,6.525,6.55,8670.0
2018-09-10,6.56,6.605,6.505,6.55,18813.0
2018-09-11,6.55,6.605,6.55,6.55,10692.0
2018-09-12,6.53,6.625,6.475,6.475,5785.0
2018-09-13,6.46,6.465,6.42,6.43,9413.0
2018-09-14,6.41,6.41,6.335,6.345,24516.0
2018-09-17,6.325,6.41,6.195,6.225,27160.0
2018-09-18,6.41,6.41,6.225,6.26,45348.0
2018-09-19,6.41,6.505,6.13,6.44,34578.0
2018-09-20,6.505,6.505,6.375,6.46,4401.0
2018-09-21,6.385,6.41,6.385,6.41,876.0
2018-09-24,6.43,6.44,6.355,6.365,123829.0
2018-09-25,6.365,6.41,6.335,6.41,4789.0
2018-09-26,6.55,6.615,6.385,6.45,20507.0
2018-09-27,6.515,6.68,6.495,6.675,46708.0
2018-09-28,6.6,7.095,6.6,6.905,42941.0
2018-10-01,7.0,7.065,6.925,6.97,43159.0
2018-10-02,6.98,6.99,6.925,6.925,7102.0
2018-10-03,7.0,7.255,6.99,7.095,11576.0
2018-10-04,6.97,7.14,6.935,6.955,30662.0
2018-10-05,6.965,7.04,6.795,6.795,28042.0
2018-10-09,6.87,6.87,6.71,6.745,7288.0
2018-10-10,6.69,6.775,6.67,6.775,4200.0
2018-10-11,6.745,6.755,6.605,6.655,8655.0
2018-10-12,6.595,6.655,6.595,6.655,2710.0
2018-10-15,6.655,6.965,6.655,6.87,19928.0
2018-10-16,6.945,6.945,6.72,6.745,18761.0
2018-10-17,6.84,6.84,6.615,6.67,26630.0
2018-10-18,6.665,6.745,6.645,6.74,36978.0
2018-10-19,6.69,6.785,6.635,6.635,18530.0
2018-10-22,6.605,6.67,6.505,6.605,14426.0
2018-10-23,6.67,6.755,6.56,6.605,15050.0
2018-10-24,6.72,6.74,6.655,6.655,6470.0
2018-10-25,6.665,6.745,6.605,6.655,19232.0
2018-10-26,6.605,6.67,6.58,6.58,3443.0
2018-10-29,6.665,6.69,6.625,6.665,8520.0
2018-10-30,6.74,6.74,6.44,6.465,27909.0
2018-10-31,6.485,6.605,6.485,6.605,16240.0
2018-11-01,6.605,6.635,6.58,6.605,3500.0
2018-11-02,6.69,6.69,6.615,6.615,5202.0
2018-11-05,6.605,6.615,6.54,6.595,5190.0
2018-11-06,6.59,7.13,6.58,7.02,78812.0
2018-11-07,7.205,7.31,7.03,7.16,34139.0
2018-11-08,7.235,7.235,7.04,7.085,10663.0
2018-11-09,7.055,7.215,7.055,7.13,16371.0
2018-11-12,7.14,7.19,7.105,7.14,31003.0
2018-11-13,7.14,7.18,7.075,7.075,5548.0
2018-11-14,7.085,7.105,6.84,6.89,22185.0
2018-11-15,6.945,6.945,6.84,6.915,4150.0
2018-11-16,6.955,6.955,6.915,6.925,1901.0
2018-11-19,6.945,6.945,6.88,6.88,8250.0
2018-11-20,7.01,7.01,6.88,6.945,7959.0
2018-11-21,6.98,7.17,6.98,7.17,15502.0
2018-11-22,7.12,7.365,7.085,7.18,11466.0
2018-11-23,7.13,7.14,7.03,7.065,2160.0
2018-11-26,7.03,7.065,6.99,7.03,9713.0
2018-11-27,7.03,7.03,6.84,6.84,27451.0
2018-11-28,6.925,7.205,6.925,7.12,32800.0
2018-11-29,7.255,7.405,7.13,7.18,9135.0
2018-11-30,7.255,7.31,7.075,7.095,31224.0
2018-12-03,7.105,7.105,7.03,7.085,12797.0
2018-12-04,7.055,7.13,7.01,7.045,9859.0
2018-12-05,7.075,7.215,7.075,7.075,12710.0
2018-12-06,7.075,7.095,7.0,7.04,15808.0
2018-12-07,7.12,7.205,7.075,7.12,11675.0
2018-12-10,7.17,7.17,6.84,6.915,13128.0
2018-12-11,6.97,6.97,6.795,6.795,11840.0
2018-12-12,6.795,6.915,6.795,6.905,11379.0
2018-12-13,6.935,6.935,6.83,6.86,1728.0
2018-12-14,6.805,6.84,6.795,6.795,7571.0
2018-12-17,6.795,6.795,6.7,6.7,11559.0
2018-12-18,6.745,6.745,6.475,6.52,22037.0
2018-12-19,6.485,6.895,6.485,6.785,21084.0
2018-12-20,6.785,6.815,6.7,6.815,13722.0
2018-12-21,6.595,6.745,6.59,6.745,11917.0
2018-12-24,6.59,6.7,6.59,6.595,4950.0
2018-12-27,6.605,6.7,6.605,6.67,17066.0
2018-12-28,6.67,6.7,6.595,6.655,13855.0
2018-12-31,6.67,6.745,6.595,6.745,18050.0
2019-01-02,6.73,6.745,6.665,6.67,13583.0
2019-01-03,6.685,6.685,6.64,6.66,10369.0
2019-01-04,6.665,6.75,6.665,6.745,33236.0
2019-01-07,6.76,6.76,6.66,6.735,84274.0
2019-01-08,6.665,6.76,6.65,6.695,12180.0
2019-01-09,6.695,6.75,6.695,6.715,14630.0
2019-01-10,6.715,6.715,6.63,6.66,6010.0
2019-01-11,6.63,6.705,6.6,6.66,10044.0
2019-01-14,6.715,6.715,6.62,6.62,26010.0
2019-01-15,6.675,6.75,6.65,6.695,8861.0
2019-01-16,6.685,6.715,6.675,6.705,3601.0
2019-01-17,6.665,6.75,6.65,6.715,18170.0
2019-01-18,6.76,6.76,6.65,6.66,17060.0
2019-01-21,6.8,6.82,6.745,6.745,18844.0
2019-01-22,6.81,6.81,6.705,6.705,10570.0
2019-01-23,6.705,6.81,6.695,6.735,23970.0
2019-01-24,6.8,6.81,6.715,6.8,13670.0
2019-01-25,6.76,6.865,6.745,6.865,13661.0
2019-01-28,6.855,6.855,6.81,6.835,5750.0
2019-01-29,6.82,6.855,6.82,6.855,2320.0
2019-01-30,6.835,7.12,6.835,7.08,16615.0
2019-01-31,7.1,7.1,6.97,6.975,11059.0
2019-02-01,6.975,6.995,6.92,6.985,7840.0
2019-02-04,7.11,7.11,6.94,6.97,23014.0
2019-02-05,6.95,6.995,6.855,6.895,14436.0
2019-02-06,6.82,6.94,6.76,6.76,30438.0
2019-02-07,6.76,6.885,6.76,6.82,17386.0
2019-02-08,6.82,6.845,6.76,6.77,13554.0
2019-02-11,6.855,6.92,6.75,6.855,22760.0
2019-02-12,6.93,6.985,6.76,6.97,23075.0
2019-02-13,6.975,7.025,6.855,6.92,18676.0
2019-02-14,6.875,6.995,6.81,6.975,22152.0
2019-02-15,6.95,7.015,6.855,6.94,22820.0
2019-02-19,7.035,7.185,6.995,7.175,28562.0
2019-02-20,7.135,7.28,7.11,7.24,10040.0
2019-02-21,7.27,7.345,7.27,7.315,10731.0
2019-02-22,7.315,7.36,7.305,7.355,7869.0
2019-02-25,7.37,7.37,7.205,7.355,7918.0
2019-02-26,7.37,7.39,7.335,7.345,13020.0
2019-02-27,7.345,7.345,7.165,7.22,15750.0
2019-02-28,7.38,7.38,7.11,7.135,37921.0
2019-03-01,7.175,7.23,7.015,7.145,13019.0
2019-03-04,7.21,7.21,7.09,7.175,11535.0
2019-03-05,7.22,7.22,7.09,7.135,23983.0
2019-03-06,7.135,7.135,7.08,7.09,16290.0
2019-03-07,7.09,7.09,7.035,7.09,6750.0
2019-03-08,7.045,7.135,7.045,7.13,8900.0
2019-03-11,7.135,7.135,7.005,7.07,10287.0
2019-03-12,7.135,7.135,7.045,7.09,9559.0
2019-03-13,7.09,7.09,6.985,7.025,14598.0
2019-03-14,7.035,7.055,7.015,7.045,7712.0
2019-03-15,7.09,7.09,7.015,7.06,20781.0
2019-03-18,7.005,7.09,7.005,7.07,28867.0
2019-03-19,6.97,7.09,6.97,7.06,14150.0
2019-03-20,7.09,7.13,7.045,7.12,13398.0
2019-03-21,7.09,7.205,7.09,7.205,13507.0
2019-03-22,7.205,7.205,7.055,7.12,15685.0
2019-03-25,7.045,7.145,7.045,7.1,12497.0
2019-03-26,7.13,7.13,6.81,6.985,24163.0
2019-03-27,6.91,6.97,6.9,6.9,8200.0
2019-03-28,6.91,6.92,6.75,6.875,4658.0
2019-03-29,6.82,6.94,6.82,6.92,11735.0
2019-04-01,6.91,6.96,6.855,6.94,5167.0
2019-04-02,6.96,6.96,6.94,6.945,3005.0
2019-04-03,6.995,7.055,6.935,7.025,11350.0
2019-04-04,7.01,7.05,7.01,7.02,4620.0
2019-04-05,7.055,7.16,7.05,7.16,11211.0
2019-04-08,7.14,7.15,7.05,7.14,7631.0
2019-04-09,7.14,7.14,7.125,7.135,3700.0
2019-04-10,7.14,7.15,7.055,7.15,3950.0
2019-04-11,7.18,7.2,7.125,7.18,1431.0
2019-04-12,7.19,7.19,7.055,7.065,10400.0
2019-04-15,7.055,7.055,6.965,7.0,10340.0
2019-04-16,7.02,7.095,7.02,7.055,2366.0
2019-04-17,7.095,7.095,7.0,7.03,21615.0
2019-04-18,7.125,7.135,7.01,7.055,9242.0
2019-04-22,7.02,7.05,7.02,7.03,8771.0
2019-04-23,7.03,7.03,7.02,7.02,9651.0
2019-04-24,7.01,7.075,7.01,7.065,6067.0
2019-04-25,7.065,7.095,7.055,7.065,1485.0
2019-04-26,7.075,7.105,7.055,7.075,16625.0
2019-04-29,7.115,7.15,7.075,7.095,5100.0
2019-04-30,7.14,7.14,7.055,7.055,675.0
2019-05-01,7.02,7.095,7.02,7.075,5535.0
2019-05-02,7.075,7.075,6.935,6.945,25576.0
2019-05-03,6.935,6.98,6.895,6.915,3100.0
2019-05-06,7.095,7.095,6.87,6.945,6284.0
2019-05-07,6.86,6.87,6.71,6.785,8610.0
2019-05-08,6.785,6.86,6.785,6.85,9020.0
2019-05-09,6.85,6.89,6.85,6.85,5820.0
2019-05-10,6.87,7.0,6.87,6.975,3099.0
2019-05-13,6.965,7.05,6.965,6.975,9041.0
2019-05-14,6.975,7.0,6.965,7.0,4668.0
2019-05-15,6.98,7.03,6.975,6.975,4823.0
2019-05-16,6.975,7.04,6.86,6.88,29604.0
2019-05-17,6.925,6.935,6.85,6.85,7442.0
2019-05-21,6.925,6.925,6.765,6.82,21816.0
2019-05-22,6.775,6.83,6.775,6.82,16303.0
2019-05-23,6.82,6.82,6.755,6.755,37370.0
2019-05-24,6.85,6.85,6.765,6.765,7050.0
2019-05-27,6.87,6.87,6.805,6.83,1540.0
2019-05-28,6.82,6.83,6.775,6.775,6430.0
2019-05-29,6.935,6.935,6.815,6.87,9705.0
2019-05-30,6.905,6.905,6.795,6.815,16526.0
2019-05-31,6.82,6.83,6.795,6.82,25276.0
2019-06-03,6.795,6.83,6.765,6.775,12737.0
2019-06-04,6.785,6.83,6.765,6.83,3300.0
2019-06-05,6.795,6.82,6.775,6.775,5080.0
2019-06-06,6.82,6.82,6.735,6.755,20427.0
2019-06-07,6.745,6.805,6.735,6.795,2884.0
2019-06-10,6.82,6.82,6.735,6.755,3986.0
2019-06-11,6.785,6.82,6.775,6.795,6009.0
2019-06-12,6.795,6.795,6.73,6.775,7600.0
2019-06-13,6.775,6.82,6.735,6.765,8501.0
2019-06-14,6.765,6.765,6.73,6.745,72970.0
2019-06-17,6.72,6.73,6.68,6.69,23353.0
2019-06-18,6.68,6.72,6.68,6.7,10169.0
2019-06-19,6.71,6.71,6.68,6.71,3393.0
2019-06-20,6.71,6.71,6.66,6.69,2786.0
2019-06-21,6.645,6.72,6.625,6.625,19847.0
2019-06-24,6.605,6.68,6.585,6.585,12890.0
2019-06-25,6.595,6.595,6.415,6.5,19735.0
2019-06-26,6.455,6.52,6.435,6.51,12590.0
2019-06-27,6.495,6.605,6.445,6.575,81421.0
2019-06-28,6.585,6.805,6.575,6.71,27800.0
2019-07-02,6.73,6.82,6.73,6.73,17056.0
2019-07-03,6.785,6.84,6.785,6.83,6440.0
2019-07-04,6.935,6.935,6.82,6.89,2141.0
2019-07-05,6.87,6.89,6.83,6.83,2693.0
2019-07-08,6.915,6.915,6.82,6.82,2300.0
2019-07-09,6.915,6.915,6.755,6.755,1250.0
2019-07-10,6.755,6.785,6.615,6.65,7286.0
2019-07-11,6.735,6.805,6.73,6.735,1475.0
2019-07-12,6.745,6.815,6.745,6.795,5209.0
2019-07-15,6.72,6.775,6.7,6.775,8200.0
2019-07-16,6.785,6.785,6.73,6.755,2000.0
2019-07-17,6.71,6.795,6.71,6.735,3525.0
2019-07-18,6.745,6.805,6.7,6.745,9100.0
2019-07-19,6.775,6.775,6.735,6.735,2400.0
2019-07-22,6.84,6.84,6.7,6.7,9750.0
2019-07-23,6.73,6.785,6.73,6.745,3439.0
2019-07-24,6.765,6.765,6.7,6.7,18242.0
2019-07-25,6.745,6.745,6.69,6.69,2950.0
2019-07-26,6.625,6.7,6.625,6.7,2200.0
2019-07-29,6.635,6.735,6.615,6.72,8324.0
2019-07-30,6.71,6.71,6.65,6.7,2500.0
2019-07-31,6.66,6.745,6.65,6.65,9467.0
2019-08-01,6.66,6.7,6.645,6.645,7000.0
2019-08-02,6.65,6.66,6.615,6.65,7550.0
2019-08-06,6.7,6.7,6.585,6.635,7973.0
2019-08-07,6.625,6.625,6.56,6.56,15590.0
2019-08-08,6.565,6.625,6.565,6.575,3778.0
2019-08-09,6.575,6.635,6.565,6.605,27110.0
2019-08-12,6.565,6.65,6.565,6.605,9130.0
2019-08-13,6.475,6.605,6.475,6.585,11263.0
2019-08-14,6.52,6.565,6.52,6.56,11745.0
2019-08-15,6.565,6.575,6.475,6.51,8680.0
2019-08-16,6.51,6.51,6.37,6.415,12221.0
2019-08-19,6.425,6.52,6.33,6.52,35058.0
2019-08-20,6.415,6.51,6.38,6.38,3641.0
2019-08-21,6.415,6.475,6.32,6.34,20626.0
2019-08-22,6.455,6.455,6.295,6.32,5838.0
2019-08-23,6.575,6.575,6.405,6.405,2491.0
2019-08-26,6.39,6.435,6.34,6.395,6900.0
2019-08-27,6.5,6.5,6.34,6.405,3300.0
2019-08-28,6.435,6.5,6.34,6.435,4152.0
2019-08-29,6.38,6.56,6.32,6.53,15745.0
2019-08-30,6.565,6.565,6.49,6.5,2196.0
2019-09-03,6.5,6.5,6.455,6.455,8956.0
2019-09-04,6.49,6.49,6.37,6.465,12320.0
2019-09-05,6.39,6.405,6.33,6.395,5500.0
2019-09-06,6.395,6.435,6.145,6.23,57635.0
2019-09-09,6.235,6.275,6.17,6.23,15117.0
2019-09-10,6.23,6.305,6.23,6.23,3900.0
2019-09-11,6.235,6.275,6.145,6.21,7167.0
2019-09-12,6.22,6.435,6.19,6.435,33249.0
2019-09-13,6.415,6.51,6.37,6.37,13572.0
2019-09-16,6.37,6.54,6.37,6.51,8613.0
2019-09-17,6.38,6.56,6.38,6.48,13542.0
2019-09-18,6.39,6.55,6.39,6.55,10060.0
2019-09-19,6.5,6.56,6.5,6.51,4700.0
2019-09-20,6.52,6.56,6.415,6.51,26084.0
2019-09-23,6.51,6.615,6.51,6.605,13016.0
2019-09-24,6.69,6.69,6.53,6.585,4358.0
2019-09-25,6.585,6.605,6.585,6.605,900.0
2019-09-26,6.605,6.65,6.565,6.565,8100.0
2019-09-27,6.65,6.65,6.565,6.615,8600.0
2019-09-30,6.615,6.615,6.605,6.605,2300.0
2019-10-01,6.66,6.67,6.565,6.565,8903.0
2019-10-02,6.565,6.575,6.445,6.49,7899.0
2019-10-03,6.39,6.455,6.39,6.39,5800.0
2019-10-04,6.38,6.415,6.37,6.39,2300.0
2019-10-07,6.435,6.435,6.405,6.415,3100.0
2019-10-08,6.435,6.49,6.435,6.435,5900.0
2019-10-09,6.39,6.445,6.39,6.425,11500.0
2019-10-10,6.435,6.455,6.435,6.435,1350.0
2019-10-11,6.445,6.445,6.435,6.435,7600.0
2019-10-15,6.38,6.395,6.38,6.39,3500.0
2019-10-16,6.415,6.415,6.38,6.38,2300.0
2019-10-17,6.395,6.395,6.255,6.35,7202.0
2019-10-18,6.415,6.415,6.35,6.35,10.0
2019-10-21,6.295,6.35,6.225,6.245,8152.0
2019-10-22,6.295,6.295,6.16,6.16,12835.0
2019-10-23,6.2,6.245,6.15,6.19,8491.0
2019-10-24,6.2,6.39,6.2,6.235,7300.0
2019-10-25,6.225,6.295,6.19,6.19,12110.0
2019-10-28,6.37,6.39,6.18,6.255,22858.0
2019-10-29,6.19,6.235,6.18,6.19,6560.0
2019-10-30,6.305,6.31,6.2,6.2,8590.0
2019-10-31,6.235,6.235,6.16,6.215,7750.0
2019-11-01,6.37,6.37,6.17,6.245,20019.0
2019-11-04,6.39,6.39,6.35,6.38,17969.0
2019-11-05,6.415,6.415,6.36,6.37,8919.0
2019-11-06,6.455,6.455,6.275,6.32,8260.0
2019-11-07,6.39,6.52,6.39,6.39,18704.0
2019-11-08,6.435,6.51,6.415,6.49,17242.0
2019-11-11,6.51,6.54,6.455,6.54,16047.0
2019-11-12,6.56,6.565,6.475,6.54,4596.0
2019-11-13,6.53,6.55,6.53,6.53,3780.0
2019-11-14,6.53,6.575,6.53,6.575,21055.0
2019-11-15,6.615,6.67,6.435,6.655,10415.0
2019-11-18,6.595,6.805,6.595,6.72,12600.0
2019-11-19,6.87,6.87,6.655,6.71,13095.0
2019-11-20,6.66,6.745,6.645,6.745,9359.0
2019-11-21,6.765,6.765,6.625,6.74,7548.0
2019-11-22,6.67,6.72,6.625,6.645,2950.0
2019-11-25,6.745,6.84,6.72,6.72,7194.0
2019-11-26,6.785,6.88,6.765,6.815,6900.0
2019-11-27,6.765,7.03,6.66,6.805,25465.0
2019-11-28,6.86,7.02,6.86,7.005,29267.0
2019-11-29,7.09,7.09,6.955,7.07,15093.0
2019-12-02,7.19,7.22,7.095,7.19,41171.0
2019-12-03,7.275,7.285,7.095,7.115,36338.0
2019-12-04,7.115,7.23,7.095,7.115,8266.0
2019-12-05,7.095,7.135,6.995,7.02,15099.0
2019-12-06,7.05,7.07,6.925,6.925,14500.0
2019-12-09,6.91,6.925,6.775,6.89,13522.0
2019-12-10,7.08,7.08,6.815,6.86,8784.0
2019-12-11,6.86,6.91,6.86,6.87,10650.0
2019-12-12,6.91,7.05,6.91,6.955,28267.0
2019-12-13,6.975,6.975,6.955,6.975,2950.0
2019-12-16,7.07,7.07,6.88,6.92,7385.0
2019-12-17,6.88,7.01,6.88,6.985,4561.0
2019-12-18,6.995,7.02,6.86,7.02,29666.0
2019-12-19,7.03,7.07,7.005,7.06,9379.0
2019-12-20,7.09,7.095,7.01,7.01,11736.0
2019-12-23,7.05,7.095,7.04,7.08,17175.0
2019-12-24,7.095,7.095,7.05,7.05,4600.0
2019-12-27,7.01,7.105,7.01,7.08,8307.0
2019-12-30,7.105,7.105,7.05,7.08,3270.0
2019-12-31,7.03,7.27,7.03,7.145,11005.0
2020-01-02,7.255,7.265,7.045,7.195,17270.0
2020-01-03,7.195,7.245,7.13,7.13,15851.0
2020-01-06,7.205,7.215,7.13,7.215,11714.0
2020-01-07,7.215,7.3,7.215,7.3,10955.0
2020-01-08,7.445,7.465,7.3,7.445,12190.0
2020-01-09,7.445,7.445,7.235,7.265,22776.0
2020-01-10,7.18,7.31,7.17,7.215,5410.0
2020-01-13,7.31,7.31,7.12,7.13,12515.0
2020-01-14,7.28,7.29,7.15,7.195,3284.0
2020-01-15,7.3,7.3,7.065,7.065,16807.0
2020-01-16,7.11,7.185,7.11,7.185,24450.0
2020-01-17,7.17,7.31,7.16,7.245,10757.0
2020-01-20,7.225,7.235,7.16,7.195,10300.0
2020-01-21,7.18,7.215,7.12,7.12,21450.0
2020-01-22,7.17,7.18,7.095,7.11,16396.0
2020-01-23,7.085,7.195,7.035,7.055,13143.0
2020-01-24,7.025,7.11,7.025,7.025,15849.0
2020-01-27,7.015,7.17,6.95,7.075,10860.0
2020-01-28,7.095,7.15,7.055,7.13,5400.0
2020-01-29,7.075,7.075,6.91,6.96,5828.0
2020-01-30,6.96,6.98,6.94,6.96,2278.0
2020-01-31,6.96,7.13,6.95,7.065,6620.0
2020-02-03,6.98,7.13,6.98,7.045,4766.0
2020-02-04,6.98,7.13,6.98,7.055,5500.0
2020-02-05,7.085,7.085,6.98,7.025,5749.0
2020-02-06,7.055,7.065,6.99,7.065,17170.0
2020-02-07,7.055,7.055,6.91,7.005,11891.0
2020-02-10,7.065,7.075,7.005,7.075,8622.0
2020-02-11,7.085,7.085,7.005,7.005,8805.0
2020-02-12,7.005,7.025,6.98,7.025,13955.0
2020-02-13,7.015,7.045,6.95,6.95,6635.0
2020-02-14,6.97,7.075,6.95,7.075,5480.0
2020-02-18,7.055,7.11,7.005,7.045,9877.0
2020-02-19,7.0,7.12,7.0,7.055,8460.0
2020-02-20,7.095,7.12,7.095,7.12,3284.0
2020-02-21,7.11,7.12,6.94,6.94,13181.0
2020-02-24,6.94,6.98,6.79,6.92,14609.0
2020-02-25,6.92,7.0,6.79,6.8,11651.0
2020-02-26,6.835,6.865,6.715,6.815,14376.0
2020-02-27,6.77,6.81,6.42,6.59,19839.0
2020-02-28,6.445,6.59,6.43,6.485,25035.0
2020-03-02,6.445,6.58,6.445,6.525,9343.0
2020-03-03,6.34,6.625,6.34,6.525,6804.0
2020-03-04,6.62,6.635,6.57,6.57,2585.0
2020-03-05,6.55,6.56,6.505,6.505,2309.0
2020-03-06,6.455,6.525,6.445,6.465,17656.0
2020-03-09,6.18,6.265,6.04,6.085,12822.0
2020-03-10,6.17,6.21,6.075,6.085,15124.0
2020-03-11,6.085,6.105,5.945,5.965,13850.0
2020-03-12,5.955,5.955,5.47,5.6,23458.0
2020-03-13,5.685,6.02,5.27,5.565,18975.0
2020-03-16,4.185,5.41,4.18,5.26,4933.0
2020-03-17,5.24,5.41,4.985,5.24,17921.0
2020-03-18,4.795,4.9,4.51,4.51,15479.0
2020-03-19,4.51,4.945,4.435,4.945,19105.0
2020-03-20,5.22,5.22,4.935,4.975,11210.0
2020-03-23,4.33,4.88,4.33,4.825,12979.0
2020-03-24,4.945,4.945,4.745,4.765,7761.0
2020-03-25,4.84,5.42,4.84,5.22,9100.0
2020-03-26,5.27,5.355,5.03,5.215,5705.0
2020-03-27,5.185,5.185,4.86,5.005,4975.0
2020-03-30,4.585,4.965,4.585,4.965,7760.0
2020-03-31,5.315,5.315,4.745,5.05,19165.0
2020-04-01,4.96,5.06,4.7,4.7,9550.0
2020-04-02,4.78,5.145,4.78,5.105,16630.0
2020-04-03,5.125,5.125,4.935,4.945,3776.0
2020-04-06,4.98,5.155,4.98,5.155,4451.0
2020-04-07,5.155,5.22,5.04,5.125,3070.0
2020-04-08,5.165,5.365,5.165,5.27,5140.0
2020-04-09,5.285,5.535,5.285,5.365,10771.0
2020-04-13,5.45,5.45,5.27,5.345,2837.0
2020-04-14,5.295,5.295,5.165,5.24,26450.0
2020-04-15,5.19,5.305,5.075,5.305,12046.0
2020-04-16,5.18,5.27,5.105,5.19,2400.0
2020-04-17,5.115,5.45,5.115,5.335,2341.0
2020-04-20,5.525,5.525,5.145,5.23,9068.0
2020-04-21,5.21,5.21,5.06,5.06,15400.0
2020-04-22,5.155,5.285,5.075,5.155,10101.0
2020-04-23,4.79,5.155,4.79,5.105,19610.0
2020-04-24,4.97,5.18,4.97,5.135,5850.0
2020-04-27,5.25,5.375,5.24,5.25,20870.0
2020-04-28,5.25,5.26,5.18,5.18,4765.0
2020-04-29,5.25,5.42,5.24,5.39,9428.0
2020-04-30,5.525,5.525,5.315,5.315,14707.0
2020-05-01,5.295,5.305,4.895,5.02,38688.0
2020-05-04,5.06,5.165,4.99,5.155,32500.0
2020-05-05,5.02,5.155,5.02,5.02,3900.0
2020-05-06,5.135,5.25,5.125,5.155,2300.0
2020-05-07,5.02,5.24,5.02,5.19,11100.0
2020-05-08,5.19,5.25,5.19,5.19,22302.0
2020-05-11,5.03,5.2,5.03,5.115,700.0
2020-05-12,5.155,5.45,5.155,5.45,8880.0
2020-05-13,5.44,5.44,5.065,5.19,10215.0
2020-05-14,5.105,5.23,5.105,5.105,14025.0
2020-05-15,5.165,5.22,5.115,5.145,7938.0
2020-05-19,5.165,5.24,5.165,5.24,1125.0
2020-05-20,5.23,5.24,5.125,5.155,27020.0
2020-05-21,5.17,5.19,5.155,5.165,12000.0
2020-05-22,5.155,5.155,5.115,5.155,7900.0
2020-05-25,5.115,5.2,5.115,5.2,24240.0
2020-05-26,5.23,5.375,5.23,5.325,2820.0
2020-05-27,5.39,6.05,5.39,5.895,49257.0
2020-05-28,5.965,6.3,5.965,6.29,14374.0
2020-05-29,6.29,6.29,6.05,6.185,3880.0
2020-06-01,6.02,6.27,6.02,6.205,13159.0
2020-06-02,6.29,6.44,6.175,6.205,43064.0
2020-06-03,6.43,6.43,6.105,6.175,9620.0
2020-06-04,6.205,6.48,6.205,6.385,5000.0
2020-06-05,6.395,6.405,6.21,6.21,8350.0
2020-06-08,6.615,6.625,6.27,6.52,7882.0
2020-06-09,6.535,6.535,6.28,6.46,6097.0
2020-06-10,6.43,6.43,6.145,6.25,14820.0
2020-06-11,6.1,6.135,5.975,6.08,8800.0
2020-06-12,6.07,6.205,5.87,6.01,7144.0
2020-06-15,5.965,5.965,5.785,5.935,4850.0
2020-06-16,6.145,6.145,6.01,6.105,1400.0
2020-06-17,6.205,6.205,6.01,6.105,3360.0
2020-06-18,6.105,6.375,6.09,6.375,5200.0
2020-06-19,6.345,6.345,6.22,6.23,1100.0
2020-06-22,6.22,6.22,5.965,6.185,6500.0
2020-06-23,6.21,6.22,6.155,6.205,5300.0
2020-06-24,5.935,6.145,5.935,6.08,1050.0
2020-06-25,6.08,6.08,6.08,6.08,500.0
2020-06-26,6.105,6.105,5.975,5.975,3800.0
2020-06-29,5.925,6.205,5.895,5.975,6460.0
2020-06-30,6.1,6.11,6.01,6.06,2408.0
2020-07-02,6.225,6.275,6.035,6.035,3750.0
2020-07-03,6.095,6.12,6.095,6.12,1004.0
2020-07-06,6.235,6.235,6.105,6.16,4575.0
2020-07-07,6.235,6.255,5.97,6.035,9002.0
2020-07-08,6.015,6.025,5.94,5.94,7600.0
2020-07-09,5.95,6.085,5.95,5.995,2500.0
2020-07-10,5.995,5.995,5.605,5.825,11695.0
2020-07-13,5.7,5.93,5.7,5.805,7500.0
2020-07-14,5.815,5.97,5.75,5.97,3400.0
2020-07-15,5.94,5.94,5.865,5.88,3550.0
2020-07-16,5.98,6.275,5.98,6.21,10000.0
2020-07-17,6.275,6.325,6.225,6.325,6055.0
2020-07-20,6.41,6.525,6.295,6.515,19320.0
2020-07-21,6.57,6.67,6.465,6.62,27430.0
2020-07-22,6.58,6.695,6.58,6.67,5800.0
2020-07-23,6.705,6.755,6.62,6.66,18075.0
2020-07-24,6.61,6.705,6.515,6.695,5450.0
2020-07-27,6.685,6.685,6.555,6.565,10519.0
2020-07-28,6.565,6.61,6.475,6.475,9477.0
2020-07-29,6.495,6.66,6.275,6.325,16839.0
2020-07-30,6.315,6.455,6.315,6.45,6700.0
2020-07-31,6.475,6.65,6.42,6.65,12880.0
2020-08-04,6.66,6.66,6.525,6.57,6819.0
2020-08-05,6.6,6.745,6.6,6.745,13513.0
2020-08-06,6.65,6.8,6.65,6.705,13626.0
2020-08-07,6.68,6.8,6.66,6.775,3285.0
2020-08-10,6.68,6.88,6.68,6.82,25063.0
2020-08-11,6.86,6.9,6.745,6.745,9620.0
2020-08-12,6.715,6.795,6.705,6.745,7526.0
2020-08-13,6.725,6.83,6.715,6.715,4810.0
2020-08-14,6.82,6.83,6.775,6.82,9291.0
2020-08-17,6.83,6.84,6.765,6.84,3849.0
2020-08-18,6.755,6.795,6.705,6.795,3750.0
2020-08-19,6.745,6.8,6.715,6.77,4400.0
2020-08-20,6.755,6.775,6.705,6.715,7537.0
2020-08-21,6.705,6.755,6.705,6.755,700.0
2020-08-24,6.745,6.8,6.715,6.715,2100.0
2020-08-25,6.755,6.755,6.67,6.755,23449.0
2020-08-26,6.795,6.925,6.765,6.925,14184.0
2020-08-27,6.915,6.915,6.755,6.755,7457.0
2020-08-28,6.8,6.91,6.755,6.81,12430.0
2020-08-31,6.81,6.81,6.725,6.735,5665.0
2020-09-01,6.685,6.89,6.685,6.83,1150.0
2020-09-02,6.81,6.81,6.755,6.755,2200.0
2020-09-03,6.735,6.8,6.735,6.755,2890.0
2020-09-04,6.795,6.85,6.785,6.85,6528.0
2020-09-08,6.85,6.85,6.8,6.8,889.0
2020-09-09,6.795,6.985,6.785,6.85,10485.0
2020-09-10,6.975,6.995,6.8,6.8,20350.0
2020-09-11,6.965,6.965,6.765,6.785,8610.0
2020-09-14,6.715,6.935,6.715,6.8,1569.0
2020-09-15,6.85,6.85,6.8,6.8,1000.0
2020-09-16,6.755,6.88,6.735,6.85,5065.0
2020-09-17,6.755,6.82,6.68,6.8,1770.0
2020-09-18,6.715,6.8,6.715,6.8,400.0
2020-09-21,6.715,6.775,6.505,6.64,7686.0
2020-09-22,6.68,6.68,6.6,6.63,550.0
2020-09-23,6.63,6.63,6.63,6.63,0.0
2020-09-24,6.62,6.735,6.62,6.64,1888.0
2020-09-25,6.685,6.705,6.555,6.65,5718.0
2020-09-28,6.535,6.59,6.515,6.59,800.0
2020-09-29,6.565,6.61,6.225,6.35,19764.0
2020-09-30,6.34,6.575,6.34,6.42,4200.0
2020-10-01,6.57,6.57,6.49,6.53,1876.0
2020-10-02,6.615,6.615,6.455,6.49,3642.0
2020-10-05,6.52,6.585,6.51,6.51,1519.0
2020-10-06,6.51,6.51,6.51,6.51,0.0
2020-10-07,6.5,6.585,6.5,6.56,7892.0
2020-10-08,6.56,6.56,6.355,6.49,2475.0
2020-10-09,6.49,6.49,6.28,6.28,8024.0
2020-10-13,6.3,6.5,6.29,6.5,9985.0
2020-10-14,6.435,6.655,6.435,6.605,1750.0
2020-10-15,6.51,6.675,6.395,6.655,59900.0
2020-10-16,6.685,6.73,6.455,6.49,114045.0
2020-10-19,6.49,6.675,6.49,6.635,2804.0
2020-10-20,6.655,6.655,6.655,6.655,300.0
2020-10-21,6.645,6.645,6.445,6.46,3380.0
2020-10-22,6.455,6.625,6.445,6.445,3830.0
2020-10-23,6.48,6.615,6.48,6.49,3300.0
2020-10-26,6.49,6.49,6.335,6.48,26875.0
2020-10-27,6.455,6.455,6.385,6.425,4800.0
2020-10-28,6.185,6.365,6.185,6.3,5758.0
2020-10-29,6.3,6.345,6.26,6.26,6800.0
2020-10-30,6.33,6.335,6.205,6.335,8700.0
2020-11-02,6.07,6.365,6.06,6.365,5363.0
2020-11-03,6.46,6.46,6.195,6.31,880.0
2020-11-04,6.57,6.57,6.345,6.395,1160.0
2020-11-05,6.345,6.345,6.24,6.25,13899.0
2020-11-06,6.25,6.355,6.25,6.355,8950.0
2020-11-09,6.415,6.53,6.415,6.47,13830.0
2020-11-10,6.56,6.595,6.52,6.585,27184.0
2020-11-11,6.655,6.73,6.595,6.675,4950.0
2020-11-12,6.675,6.73,6.605,6.72,4729.0
2020-11-13,6.625,6.73,6.625,6.73,12215.0
2020-11-16,6.835,6.835,6.49,6.49,11308.0
2020-11-17,6.395,6.83,6.395,6.71,2902.0
2020-11-18,6.72,6.72,6.49,6.655,11280.0
2020-11-19,6.655,6.75,6.655,6.675,1400.0
2020-11-20,6.75,6.77,6.73,6.73,2096.0
2020-11-23,6.74,6.875,6.72,6.72,11100.0
2020-11-24,6.695,6.81,6.695,6.81,4645.0
2020-11-25,6.82,7.165,6.695,7.07,30098.0
2020-11-26,7.07,7.195,7.02,7.185,17570.0
2020-11-27,7.185,7.205,7.145,7.185,9757.0
2020-11-30,7.155,7.195,7.125,7.175,9104.0
2020-12-01,7.165,7.21,7.115,7.21,2866.0
2020-12-02,7.155,7.155,7.01,7.135,2019.0
2020-12-03,7.135,7.135,7.115,7.135,3634.0
2020-12-04,7.155,7.26,7.135,7.26,8502.0
2020-12-07,7.26,7.365,7.26,7.345,16963.0
2020-12-08,7.365,7.455,7.29,7.405,10493.0
2020-12-09,7.455,7.855,7.455,7.855,18863.0
2020-12-10,7.855,7.895,7.835,7.835,7845.0
2020-12-11,7.925,7.925,7.79,7.885,5677.0
2020-12-14,7.935,8.165,7.935,8.165,14406.0
2020-12-15,8.08,8.3,8.08,8.28,13129.0
2020-12-16,8.345,8.415,8.28,8.28,11010.0
2020-12-17,8.395,8.57,8.165,8.57,14212.0
2020-12-18,8.74,8.74,8.57,8.675,13080.0
2020-12-21,8.53,8.75,8.405,8.56,9820.0
2020-12-22,8.77,8.77,8.57,8.57,2600.0
2020-12-23,8.635,8.635,8.25,8.585,9255.0
2020-12-24,8.47,8.585,8.47,8.585,84.0
2020-12-29,8.33,8.46,8.28,8.375,5277.0
2020-12-30,8.375,8.57,8.32,8.32,3992.0
2020-12-31,8.33,8.56,8.33,8.54,3618.0
2021-01-04,8.415,8.945,8.415,8.8,32074.0
2021-01-05,8.84,8.895,8.84,8.845,4558.0
2021-01-06,8.845,8.99,8.845,8.945,6219.0
2021-01-07,9.15,9.15,8.88,8.9,26073.0
2021-01-08,9.15,9.15,8.87,8.995,14450.0
2021-01-11,9.12,9.12,8.87,8.96,16740.0
2021-01-12,9.025,9.085,8.87,9.005,15263.0
2021-01-13,8.965,9.015,8.92,8.965,8206.0
2021-01-14,8.965,9.16,8.965,9.14,23293.0
2021-01-15,8.94,11.86,8.94,10.595,70567.0
2021-01-18,11.225,11.235,10.52,10.665,43378.0
2021-01-19,10.605,10.85,10.55,10.78,34147.0
2021-01-20,10.8,10.85,10.705,10.85,55031.0
2021-01-21,10.85,10.85,10.76,10.84,38160.0
2021-01-22,10.84,10.85,10.715,10.8,28200.0
2021-01-25,10.85,10.85,10.75,10.85,87707.0
2021-01-26,10.85,10.85,10.615,10.81,40698.0
2021-01-27,10.8,10.85,10.705,10.73,38479.0
2021-01-28,10.82,10.85,10.46,10.46,17385.0
2021-01-29,10.47,10.75,10.47,10.595,8507.0
2021-02-01,10.73,10.74,10.605,10.72,12748.0
2021-02-02,10.695,10.85,10.685,10.85,30459.0
2021-02-03,10.85,10.85,10.595,10.645,27577.0
2021-02-04,10.75,10.84,10.625,10.705,15265.0
2021-02-05,10.83,10.83,10.58,10.58,12458.0
2021-02-08,10.85,10.85,10.615,10.84,39259.0
2021-02-09,10.85,10.85,10.705,10.79,94320.0
2021-02-10,10.83,11.66,10.83,11.66,44576.0
2021-02-11,11.675,12.515,11.675,12.045,40061.0
2021-02-12,12.255,12.525,12.255,12.43,76896.0
2021-02-16,12.47,12.525,12.15,12.15,37108.0
2021-02-17,12.34,12.43,12.11,12.42,20214.0
2021-02-18,12.43,12.44,12.245,12.42,16189.0
2021-02-19,12.525,13.015,12.485,13.015,211698.0
2021-02-22,13.015,13.015,12.93,13.015,27675.0
2021-02-23,13.015,13.19,12.92,13.18,31729.0
2021-02-24,13.28,15.67,13.28,15.445,100205.0
2021-02-25,17.01,17.01,14.56,14.76,166971.0
2021-02-26,14.945,15.515,14.755,15.495,57604.0
2021-03-01,15.525,16.295,15.165,15.215,33043.0
2021-03-02,15.6,15.6,15.09,15.09,46922.0
2021-03-03,15.38,15.38,14.28,14.55,27091.0
2021-03-04,14.87,15.05,13.895,14.725,41239.0
2021-03-05,14.79,15.31,14.78,15.225,22475.0
2021-03-08,15.66,15.66,15.235,15.295,36043.0
2021-03-09,15.38,15.38,14.87,14.87,23459.0
2021-03-10,14.925,15.275,14.925,15.14,34100.0
2021-03-11,15.32,15.41,15.225,15.265,25226.0
2021-03-12,15.33,15.42,15.04,15.255,14617.0
2021-03-15,15.38,15.39,15.14,15.235,32890.0
2021-03-16,15.33,15.33,14.685,14.925,20003.0
2021-03-17,14.995,15.165,14.57,15.14,9097.0
2021-03-18,15.13,15.285,14.975,15.185,43944.0
2021-03-19,15.175,15.33,14.705,15.33,6787.0
2021-03-22,15.235,15.245,14.725,15.025,9019.0
2021-03-23,15.025,15.285,14.76,14.965,19044.0
2021-03-24,15.025,15.04,14.365,14.715,33966.0
2021-03-25,14.715,15.005,14.26,14.695,19391.0
2021-03-26,14.76,14.78,14.475,14.705,6629.0
2021-03-29,14.52,14.705,14.49,14.54,14718.0
2021-03-30,14.54,14.685,14.3,14.435,17482.0
2021-03-31,14.44,14.97,14.44,14.97,28285.0
2021-04-01,14.97,14.97,14.64,14.825,11982.0
2021-04-05,14.94,14.94,14.73,14.74,10109.0
2021-04-06,14.585,14.875,14.585,14.595,8385.0
2021-04-07,14.585,14.7,14.575,14.585,20410.0
2021-04-08,14.915,14.915,14.635,14.71,6080.0
2021-04-09,14.615,14.78,14.615,14.73,20500.0
2021-04-12,14.75,14.95,14.67,14.74,5231.0
2021-04-13,14.94,14.94,14.7,14.855,11474.0
2021-04-14,14.94,14.97,14.865,14.93,7394.0
2021-04-15,14.855,14.97,14.785,14.875,8462.0
2021-04-16,15.02,15.115,14.905,14.94,2696.0
2021-04-19,14.875,14.875,14.67,14.73,16242.0
2021-04-20,14.68,14.72,14.605,14.64,14924.0
2021-04-21,14.615,14.615,14.39,14.45,30611.0
2021-04-22,14.49,14.875,14.245,14.48,4852.0
2021-04-23,14.49,14.535,14.335,14.49,11320.0
2021-04-26,14.48,14.67,14.39,14.615,8699.0
2021-04-27,14.525,14.635,14.49,14.49,3389.0
2021-04-28,14.495,14.585,14.49,14.525,12404.0
2021-04-29,14.49,14.545,14.39,14.495,10464.0
2021-04-30,14.49,14.65,14.39,14.515,13031.0
2021-05-03,14.865,14.92,14.615,14.68,19698.0
2021-05-04,14.73,14.825,14.575,14.64,9949.0
2021-05-05,14.495,14.825,14.495,14.545,4274.0
2021-05-06,14.575,14.73,14.535,14.69,2724.0
2021-05-07,14.495,14.67,14.495,14.625,8233.0
2021-05-10,14.635,14.72,14.525,14.7,10122.0
2021-05-11,14.585,14.71,14.49,14.535,6124.0
2021-05-12,14.535,14.635,14.495,14.565,9577.0
2021-05-13,14.565,14.585,14.49,14.585,5693.0
2021-05-14,14.595,14.595,14.495,14.505,10364.0
2021-05-17,14.73,14.73,14.38,14.495,28043.0
2021-05-18,14.42,14.49,14.315,14.39,9473.0
2021-05-19,14.18,14.43,14.18,14.285,10468.0
2021-05-20,14.245,14.42,14.245,14.39,6794.0
2021-05-21,14.39,14.43,14.305,14.38,16005.0
2021-05-25,14.305,14.4,14.305,14.38,22216.0
2021-05-26,14.44,14.44,14.255,14.295,12510.0
2021-05-27,14.275,14.275,14.005,14.055,21943.0
2021-05-28,14.09,14.09,13.54,13.64,23251.0
2021-05-31,13.8,13.8,13.62,13.665,6443.0
2021-06-01,13.675,13.715,13.63,13.705,4795.0
2021-06-02,13.725,13.8,13.665,13.775,5318.0
2021-06-03,13.715,13.88,13.715,13.81,3027.0
2021-06-04,13.725,13.88,13.725,13.765,1065.0
2021-06-07,13.85,13.85,13.665,13.675,2310.0
2021-06-08,13.64,13.655,13.425,13.425,17052.0
2021-06-09,13.425,13.425,12.345,12.79,50819.0
2021-06-10,12.75,12.77,12.365,12.365,14279.0
2021-06-11,12.635,12.635,12.375,12.44,11292.0
2021-06-14,12.46,12.51,12.44,12.46,29470.0
2021-06-15,12.44,12.75,12.44,12.46,28455.0
2021-06-16,12.44,12.545,12.44,12.545,14929.0
2021-06-17,12.515,12.515,12.365,12.46,13746.0
2021-06-18,12.51,12.51,12.41,12.42,28759.0
2021-06-21,12.12,12.73,12.12,12.46,20145.0
2021-06-22,12.41,12.545,12.285,12.41,15307.0
2021-06-23,12.42,13.28,12.42,13.28,14990.0
2021-06-24,13.28,13.62,13.28,13.52,22369.0
2021-06-25,13.52,13.61,13.45,13.52,10050.0
2021-06-28,13.52,13.645,13.455,13.52,11038.0
2021-06-29,13.655,14.245,13.62,13.715,28208.0
2021-06-30,13.535,14.515,13.535,14.395,24864.0
2021-07-02,14.405,14.415,13.835,13.835,22202.0
2021-07-05,14.59,14.59,14.25,14.415,20130.0
2021-07-06,14.495,14.515,14.415,14.515,38471.0
2021-07-07,14.515,14.515,14.395,14.415,3700.0
2021-07-08,14.06,14.415,14.05,14.415,8307.0
2021-07-09,14.37,14.415,14.24,14.24,7503.0
2021-07-12,14.03,14.27,13.78,14.0,2100.0
2021-07-13,13.905,14.09,13.885,14.09,1760.0
2021-07-14,14.08,14.145,13.915,13.915,2370.0
2021-07-15,14.02,14.115,13.97,14.04,1965.0
2021-07-16,13.895,14.03,13.885,13.98,3310.0
2021-07-19,13.98,13.98,13.11,13.235,6200.0
2021-07-20,13.06,13.285,12.77,13.205,2678.0
2021-07-21,13.205,13.545,12.965,13.08,9747.0
2021-07-22,13.06,13.06,12.77,12.82,5700.0
2021-07-23,12.79,12.88,12.79,12.79,1323.0
2021-07-26,12.59,12.77,12.59,12.625,3862.0
2021-07-27,12.58,12.6,12.58,12.58,4700.0
2021-07-28,12.615,12.87,12.58,12.87,5221.0
2021-07-29,12.905,12.905,12.77,12.895,600.0
2021-07-30,12.895,13.015,12.77,12.87,1490.0
2021-08-03,12.78,12.955,12.77,12.945,2260.0
2021-08-04,12.77,12.955,12.77,12.89,2842.0
2021-08-05,12.77,13.06,12.77,13.015,4900.0
2021-08-06,12.78,13.05,12.77,12.78,1906.0
2021-08-09,12.5,12.925,12.49,12.77,1300.0
2021-08-10,12.77,12.945,12.665,12.945,6027.0
2021-08-11,12.945,13.06,12.89,12.945,2856.0
2021-08-12,12.945,13.13,12.935,13.07,9432.0
2021-08-13,13.07,13.205,13.07,13.205,1850.0
2021-08-16,13.005,13.035,12.77,12.79,2764.0
2021-08-17,12.77,13.06,12.77,12.955,1100.0
2021-08-18,12.77,12.85,12.77,12.82,3101.0
2021-08-19,13.045,13.045,12.87,12.955,1600.0
2021-08-20,12.77,13.06,12.77,12.88,904.0
2021-08-23,12.975,12.975,12.77,12.935,4277.0
2021-08-24,13.035,13.035,12.77,12.925,11861.0
2021-08-25,13.06,13.06,12.85,12.915,1831.0
2021-08-26,12.77,12.77,12.77,12.77,4150.0
2021-08-27,12.82,12.82,12.75,12.77,9225.0
2021-08-30,12.78,12.89,12.77,12.81,4690.0
2021-08-31,12.87,13.265,12.87,13.235,7120.0
2021-09-01,13.495,13.495,12.735,12.87,13278.0
2021-09-02,12.77,12.79,12.725,12.75,6182.0
2021-09-03,13.025,13.025,12.665,12.675,4514.0
2021-09-07,12.82,12.84,12.6,12.705,11750.0
2021-09-08,12.665,12.685,12.655,12.655,4038.0
2021-09-09,13.045,13.045,12.85,12.85,4500.0
2021-09-10,12.87,12.87,12.54,12.675,3680.0
2021-09-13,12.395,13.545,12.395,12.965,13868.0
2021-09-14,12.605,13.43,12.605,13.35,7270.0
2021-09-15,13.39,13.545,13.35,13.45,9374.0
2021-09-16,13.545,13.69,13.495,13.595,9050.0
2021-09-17,13.06,13.36,13.05,13.36,15662.0
2021-09-20,13.285,13.295,12.6,13.025,8473.0
2021-09-21,12.89,12.895,11.67,12.055,29723.0
2021-09-22,14.505,14.515,13.06,13.06,53923.0
2021-09-23,13.235,13.545,12.725,13.545,13300.0
2021-09-24,13.38,13.575,13.285,13.44,39627.0
2021-09-27,13.43,13.615,13.36,13.555,21475.0
2021-09-28,13.605,13.605,13.36,13.39,22750.0
2021-09-29,13.415,13.84,13.25,13.695,31944.0
2021-09-30,13.385,13.58,13.385,13.53,6683.0
2021-10-01,13.57,13.57,13.385,13.51,19462.0
2021-10-04,13.465,13.665,13.445,13.445,4850.0
2021-10-05,13.56,13.815,13.56,13.815,24870.0
2021-10-06,13.715,13.82,13.715,13.775,27194.0
2021-10-07,13.85,14.25,13.745,14.22,11650.0
2021-10-08,14.435,14.435,14.115,14.325,5199.0
2021-10-12,14.425,14.445,14.13,14.17,15866.0
2021-10-13,14.15,14.15,13.475,13.84,9776.0
2021-10-14,14.14,14.14,14.055,14.105,1200.0
2021-10-15,14.105,14.295,14.045,14.105,5388.0
2021-10-18,14.29,14.29,13.53,14.21,5975.0
2021-10-19,14.305,14.345,14.13,14.25,4174.0
2021-10-20,14.095,14.24,14.075,14.085,3665.0
2021-10-21,13.94,14.16,13.94,14.16,2450.0
2021-10-22,14.355,14.405,14.17,14.405,23132.0
2021-10-25,14.325,14.445,14.095,14.14,8724.0
2021-10-26,14.19,14.625,14.18,14.445,24146.0
2021-10-27,14.445,14.635,14.335,14.445,14795.0
2021-10-28,14.47,14.47,14.325,14.425,4402.0
2021-10-29,14.405,14.56,14.305,14.325,3968.0
2021-11-01,14.54,14.54,14.25,14.385,16991.0
2021-11-02,14.415,14.48,14.315,14.48,9500.0
2021-11-03,14.53,14.77,14.445,14.51,40438.0
2021-11-04,14.89,15.15,14.77,15.15,51839.0
2021-11-05,15.16,15.21,14.78,14.88,8899.0
2021-11-08,14.83,15.395,14.78,15.395,25808.0
2021-11-09,15.265,15.975,15.08,15.75,37185.0
2021-11-10,15.75,15.75,15.355,15.51,32026.0
2021-11-11,15.53,15.885,15.44,15.8,26902.0
2021-11-12,15.955,16.18,15.695,16.03,28640.0
2021-11-15,15.905,16.14,15.395,15.655,29657.0
2021-11-16,15.645,15.81,15.53,15.79,6195.0
2021-11-17,15.75,15.8,15.645,15.75,9653.0
2021-11-18,15.74,15.85,15.53,15.635,26946.0
2021-11-19,15.73,15.73,15.54,15.675,6469.0
2021-11-22,15.655,15.78,15.635,15.75,21018.0
2021-11-23,15.75,15.995,15.75,15.945,30973.0
2021-11-24,15.975,15.985,15.8,15.85,7095.0
2021-11-25,15.74,15.995,15.585,15.585,1926.0
2021-11-26,15.975,15.985,14.965,15.41,21376.0
2021-11-29,15.42,15.75,15.41,15.635,11458.0
2021-11-30,14.88,15.79,14.88,15.625,29169.0
2021-12-01,15.625,15.975,15.265,15.49,29121.0
2021-12-02,15.51,15.8,15.365,15.365,25173.0
2021-12-03,15.51,15.52,14.78,15.005,15473.0
2021-12-06,14.83,15.315,14.83,15.16,9817.0
2021-12-07,15.355,15.355,14.88,15.255,3911.0
2021-12-08,15.355,15.355,15.025,15.13,6749.0
2021-12-09,15.13,15.14,15.045,15.11,8610.0
2021-12-10,15.08,15.19,14.925,14.965,15291.0
2021-12-13,14.735,14.765,14.45,14.695,9033.0
2021-12-14,14.735,14.88,14.685,14.88,5423.0
2021-12-15,14.91,15.16,14.59,14.965,1877.0
2021-12-16,15.16,15.16,14.675,14.715,6432.0
2021-12-17,14.645,14.92,14.46,14.87,5650.0
2021-12-20,14.51,14.86,14.295,14.735,12992.0
2021-12-21,14.345,14.925,14.345,14.46,21002.0
2021-12-22,14.56,15.015,14.55,14.78,1821.0
2021-12-23,14.8,14.9,14.59,14.715,4596.0
2021-12-24,15.08,15.08,14.735,14.78,1003.0
2021-12-29,14.78,14.78,14.605,14.685,8931.0
2021-12-30,14.665,14.695,14.54,14.685,7996.0
2021-12-31,14.685,14.685,14.48,14.6,7746.0
2022-01-04,14.625,14.955,14.59,14.955,9186.0
2022-01-05,14.955,15.055,14.88,15.045,9069.0
2022-01-06,15.135,15.195,15.0,15.01,3105.0
2022-01-07,15.095,15.145,14.865,14.92,3635.0
2022-01-10,14.805,14.805,14.64,14.69,7600.0
2022-01-11,14.805,14.805,14.59,14.61,11270.0
2022-01-12,14.795,14.795,14.66,14.775,4166.0
2022-01-13,14.795,14.795,14.515,14.565,14180.0
2022-01-14,14.515,14.61,14.515,14.535,9948.0
2022-01-17,14.515,14.805,14.465,14.555,4567.0
2022-01-18,14.485,14.64,14.485,14.62,5014.0
2022-01-19,14.62,14.74,14.575,14.66,11819.0
2022-01-20,14.66,14.755,14.575,14.63,7023.0
2022-01-21,14.59,14.6,14.225,14.27,23208.0
2022-01-24,13.25,14.36,13.25,14.215,45436.0
2022-01-25,13.205,14.825,13.195,14.58,17901.0
2022-01-26,14.175,14.66,14.105,14.59,8426.0
2022-01-27,14.61,14.61,14.135,14.32,8303.0
2022-01-28,14.32,14.32,13.64,14.32,2801.0
2022-01-31,14.32,14.565,14.205,14.31,6332.0
2022-02-01,14.555,14.555,13.855,14.155,14326.0
2022-02-02,13.825,14.38,13.825,13.97,6794.0
2022-02-03,13.96,14.0,13.915,13.95,4204.0
2022-02-04,13.92,14.07,13.92,14.0,2041.0
2022-02-07,14.04,14.06,13.875,13.885,6404.0
2022-02-08,13.96,14.095,13.96,14.08,2225.0
2022-02-09,14.175,14.31,14.175,14.31,900.0
2022-02-10,14.775,14.775,14.225,14.25,2602.0
2022-02-11,14.185,14.31,14.185,14.31,4083.0
2022-02-14,14.445,14.445,14.02,14.105,1221.0
2022-02-15,14.05,14.085,13.93,14.085,1702.0
2022-02-16,14.04,14.095,14.02,14.02,2520.0
2022-02-17,14.08,14.27,14.08,14.165,3764.0
2022-02-18,14.31,14.415,14.27,14.37,3119.0
2022-02-22,14.535,14.535,14.32,14.465,5451.0
2022-02-23,14.555,14.555,14.095,14.33,8130.0
2022-02-24,13.885,14.125,13.69,14.08,11555.0
2022-02-25,13.66,14.39,13.66,14.205,7570.0
2022-02-28,14.41,14.41,13.815,14.195,2105.0
2022-03-01,14.17,14.38,14.03,14.085,2776.0
2022-03-02,13.6,14.33,13.6,14.03,8372.0
2022-03-03,13.59,14.205,13.59,13.97,7730.0
2022-03-04,13.855,13.905,13.59,13.66,10251.0
2022-03-07,13.115,13.785,13.115,13.415,7853.0
2022-03-08,13.445,13.445,13.39,13.445,1791.0
2022-03-09,13.115,13.4,13.115,13.385,777.0
2022-03-10,13.465,13.465,13.235,13.3,4769.0
2022-03-11,13.27,13.41,13.27,13.36,4483.0
2022-03-14,13.115,13.65,13.115,13.435,6940.0
2022-03-15,13.65,13.65,13.175,13.25,6011.0
2022-03-16,13.455,13.465,13.3,13.4,8945.0
2022-03-17,13.465,13.525,13.4,13.4,3650.0
2022-03-18,13.3,14.0,13.29,14.0,4258.0
2022-03-21,13.875,13.875,13.555,13.73,2507.0
2022-03-22,13.475,13.68,13.445,13.445,6706.0
2022-03-23,14.08,14.08,13.105,13.105,3123.0
2022-03-24,13.29,13.29,13.07,13.07,820.0
2022-03-25,13.33,13.33,13.06,13.06,825.0
2022-03-28,12.72,13.535,12.72,13.145,3580.0
2022-03-29,13.27,13.68,13.26,13.59,4525.0
2022-03-30,13.6,13.62,13.455,13.575,11692.0
2022-03-31,14.08,14.08,13.745,14.08,10301.0
2022-04-01,14.08,14.565,13.97,14.515,8490.0
2022-04-04,14.755,14.755,13.6,14.165,339.0
2022-04-05,14.06,14.31,14.06,14.31,1791.0
2022-04-06,14.26,14.26,14.075,14.205,983.0
2022-04-07,14.335,14.345,14.08,14.08,3001.0
2022-04-08,14.45,14.45,14.2,14.22,310.0
2022-04-11,14.1,14.23,13.195,13.88,6802.0
2022-04-12,13.81,13.88,13.39,13.565,702.0
2022-04-13,13.39,13.565,13.37,13.565,3085.0
2022-04-14,13.665,13.665,13.565,13.565,4523.0
2022-04-18,13.575,13.86,13.575,13.605,1117.0
2022-04-19,13.19,13.49,13.19,13.45,2397.0
2022-04-20,13.205,13.45,13.205,13.45,1704.0
2022-04-21,13.605,13.605,13.325,13.45,75.0
2022-04-22,13.85,13.85,13.215,13.575,1331.0
2022-04-25,13.41,13.45,13.205,13.235,7870.0
2022-04-26,13.18,13.295,13.15,13.295,2500.0
2022-04-27,13.18,13.81,12.565,12.565,9602.0
2022-04-28,12.69,12.935,12.625,12.82,12045.0
2022-04-29,12.82,12.82,12.585,12.66,2301.0
2022-05-02,12.585,12.66,12.195,12.535,8111.0
2022-05-03,12.645,12.645,12.34,12.43,4224.0
2022-05-04,12.135,12.41,12.135,12.215,10494.0
2022-05-05,12.305,12.4,12.04,12.04,5289.0
2022-05-06,12.195,12.4,11.95,12.01,8470.0
2022-05-09,11.98,12.11,11.25,11.29,10118.0
2022-05-10,11.125,11.27,10.69,10.725,14357.0
2022-05-11,11.515,11.515,10.495,10.505,7535.0
2022-05-12,10.125,10.505,10.125,10.22,7591.0
2022-05-13,10.105,10.495,10.105,10.495,13460.0
2022-05-16,9.735,10.7,9.735,10.69,3467.0
2022-05-17,10.7,10.97,10.22,10.93,1978.0
2022-05-18,10.735,10.785,10.735,10.785,1300.0
2022-05-19,10.9,10.9,10.825,10.825,530.0
2022-05-20,10.89,11.115,10.89,11.04,2700.0
2022-05-24,11.135,11.135,10.885,11.105,771.0
2022-05-25,11.27,11.27,11.01,11.105,5224.0
2022-05-26,11.04,11.125,10.875,10.89,15969.0
2022-05-27,11.27,11.27,10.89,10.89,4.0
2022-05-30,10.805,11.065,10.805,11.05,650.0
2022-05-31,11.05,11.28,11.05,11.27,900.0
2022-06-01,11.25,11.25,10.395,10.395,4969.0
2022-06-02,10.67,10.68,10.385,10.385,5122.0
2022-06-03,10.505,10.505,10.405,10.405,2700.0
2022-06-06,10.99,10.99,10.355,10.355,1824.0
2022-06-07,10.26,10.355,10.165,10.165,13509.0
2022-06-08,10.125,10.155,9.815,9.815,6005.0
2022-06-09,10.115,10.125,9.93,10.125,6519.0
2022-06-10,10.21,10.21,10.035,10.045,6440.0
2022-06-13,10.065,10.065,9.695,9.725,10707.0
2022-06-14,9.93,10.2,9.89,10.2,9100.0
2022-06-15,10.59,10.6,9.685,9.685,4233.0
2022-06-16,9.775,9.92,9.755,9.9,6262.0
2022-06-17,9.63,9.795,9.58,9.675,2979.0
2022-06-20,9.745,9.745,9.735,9.735,400.0
2022-06-21,9.62,10.085,9.62,9.675,4469.0
2022-06-22,9.675,9.675,9.5,9.54,6600.0
2022-06-23,9.48,9.54,9.315,9.445,6965.0
2022-06-24,9.765,9.765,9.425,9.425,2305.0
2022-06-27,9.28,9.295,9.15,9.15,12150.0
2022-06-28,9.25,9.395,9.2,9.21,8650.0
2022-06-29,9.17,9.27,9.015,9.12,11000.0
2022-06-30,8.81,9.25,8.81,9.18,2389.0
2022-07-04,9.325,9.715,8.755,9.12,17523.0
2022-07-05,9.315,9.335,9.005,9.045,5704.0
2022-07-06,9.14,9.18,9.105,9.13,4402.0
2022-07-07,9.535,9.535,9.04,9.04,1100.0
2022-07-08,9.235,9.235,8.93,8.93,1301.0
2022-07-11,8.99,9.02,8.955,8.96,11600.0
2022-07-12,9.155,9.155,8.97,8.97,2150.0
2022-07-13,8.895,8.98,8.865,8.97,3713.0
2022-07-14,9.0,9.0,8.895,8.99,7900.0
2022-07-15,9.02,9.02,8.895,8.96,1539.0
2022-07-18,9.09,9.09,8.855,8.855,1725.0
2022-07-19,8.875,8.99,8.835,8.835,2070.0
2022-07-20,8.785,9.01,8.785,9.01,3969.0
2022-07-21,8.97,9.0,8.775,8.775,5447.0
2022-07-22,8.97,8.97,8.875,8.875,19100.0
2022-07-25,8.915,9.02,8.875,8.875,1777.0
2022-07-26,8.93,9.02,8.93,8.94,1069.0
2022-07-27,9.01,9.265,8.955,9.265,12422.0
2022-07-28,9.06,9.145,9.02,9.02,900.0
2022-07-29,9.03,9.265,9.03,9.185,1951.0
2022-08-02,9.265,9.265,9.165,9.165,522.0
2022-08-03,9.255,9.255,9.08,9.11,2825.0
2022-08-04,9.255,9.255,9.155,9.175,1590.0
2022-08-05,9.215,9.245,9.155,9.175,800.0
2022-08-08,9.205,9.265,9.205,9.205,400.0
2022-08-09,9.08,9.185,9.08,9.185,201.0
2022-08-10,9.265,9.265,9.125,9.255,3150.0
2022-08-11,9.31,9.31,9.175,9.295,5601.0
2022-08-12,9.275,9.305,9.225,9.265,8034.0
2022-08-15,9.34,9.975,9.305,9.79,8068.0
2022-08-16,10.045,10.045,9.83,9.945,800.0
2022-08-17,9.995,10.015,9.695,9.77,10662.0
2022-08-18,9.81,9.87,9.705,9.83,3400.0
2022-08-19,9.955,9.955,9.515,9.73,559.0
2022-08-22,9.635,9.635,9.635,9.635,700.0
2022-08-23,9.31,9.655,9.31,9.655,4163.0
2022-08-24,9.605,9.605,9.565,9.565,1400.0
2022-08-25,9.655,9.655,9.49,9.49,2265.0
2022-08-26,9.555,9.685,9.555,9.575,3300.0
2022-08-29,9.72,9.73,9.295,9.545,1548.0
2022-08-30,9.5,9.655,9.5,9.565,2759.0
2022-08-31,9.945,9.945,9.48,9.605,5705.0
2022-09-01,9.555,9.555,9.42,9.46,5175.0
2022-09-02,9.46,9.575,9.46,9.505,3740.0
2022-09-06,9.88,9.88,9.265,9.32,801.0
2022-09-07,9.265,9.44,9.265,9.265,50741.0
2022-09-08,9.71,9.71,9.255,9.35,3956.0
2022-09-09,9.37,9.39,9.32,9.39,1702.0
2022-09-12,9.545,9.555,9.545,9.545,2885.0
2022-09-13,9.44,9.72,9.43,9.635,55158.0
2022-09-14,9.72,9.72,9.585,9.685,2304.0
2022-09-15,9.555,9.74,9.555,9.695,2452.0
2022-09-16,9.625,9.655,9.275,9.275,14329.0
2022-09-19,9.74,9.75,9.645,9.645,59539.0
2022-09-20,9.74,9.75,9.635,9.75,5259.0
2022-09-21,9.75,9.945,9.74,9.945,10219.0
2022-09-22,9.75,9.995,9.645,9.84,6950.0
2022-09-23,9.605,9.78,9.575,9.575,4110.0
2022-09-26,9.74,9.75,9.585,9.585,3358.0
2022-09-27,9.74,9.74,9.48,9.695,2155.0
2022-09-28,9.695,9.695,9.38,9.48,3454.0
2022-09-29,9.49,9.565,9.41,9.41,1601.0
2022-09-30,9.46,9.46,9.45,9.45,300.0
2022-10-03,9.645,9.71,9.5,9.5,8903.0
2022-10-04,9.635,9.635,9.46,9.46,5050.0
2022-10-05,9.46,9.555,9.46,9.47,208.0
2022-10-06,9.495,9.58,9.485,9.58,4696.0
2022-10-07,9.62,9.62,9.375,9.475,1754.0
2022-10-11,9.485,9.485,9.385,9.385,1900.0
2022-10-12,9.385,9.385,9.385,9.385,0.0
2022-10-13,8.555,9.505,8.555,9.505,7640.0
2022-10-14,9.385,9.67,9.365,9.505,8300.0
2022-10-17,9.505,9.505,9.395,9.445,1605.0
2022-10-18,9.63,9.63,9.395,9.395,1601.0
2022-10-19,9.395,9.395,9.335,9.335,1369.0
2022-10-20,9.355,9.385,9.335,9.335,1725.0
2022-10-21,9.52,9.52,8.935,9.025,6690.0
2022-10-24,9.12,9.21,9.055,9.055,6950.0
2022-10-25,9.13,9.13,8.955,8.955,4252.0
2022-10-26,9.08,9.09,8.975,8.975,7400.0
2022-10-27,8.84,9.08,8.84,8.985,3987.0
2022-10-28,8.985,8.985,8.985,8.985,0.0
2022-10-31,8.995,9.335,8.995,9.08,5128.0
2022-11-01,9.56,9.56,8.975,9.1,3302.0
2022-11-02,9.29,9.29,8.995,9.045,12703.0
2022-11-03,9.09,9.11,9.065,9.09,3556.0
2022-11-04,9.27,9.295,8.895,8.995,17805.0
2022-11-07,9.755,9.755,8.955,9.27,6381.0
2022-11-08,9.755,9.755,9.365,9.415,8675.0
2022-11-09,9.415,9.58,9.18,9.485,9726.0
2022-11-10,9.495,9.495,9.2,9.2,5460.0
2022-11-11,9.17,9.315,8.915,8.925,7482.0
2022-11-14,9.28,9.28,8.895,8.935,7622.0
2022-11-15,9.27,9.27,8.895,8.895,3906.0
2022-11-16,9.12,9.12,8.81,8.915,2713.0
2022-11-17,8.915,8.915,8.83,8.875,1200.0
2022-11-18,8.885,8.905,8.71,8.71,5300.0
2022-11-21,9.13,9.13,8.77,8.81,14060.0
2022-11-22,8.915,8.955,8.72,8.81,3880.0
2022-11-23,9.045,9.055,8.76,8.8,2295.0
2022-11-24,8.81,8.85,8.8,8.85,701.0
2022-11-25,8.77,8.78,8.73,8.73,800.0
2022-11-28,8.75,8.8,8.7,8.8,5385.0
2022-11-29,8.8,8.8,8.77,8.77,9640.0
2022-11-30,8.77,8.8,8.75,8.78,71830.0
2022-12-01,8.625,8.83,8.615,8.805,1927.0
2022-12-02,8.75,8.75,8.7,8.75,1200.0
2022-12-05,9.005,9.005,8.79,8.85,2856.0
2022-12-06,8.81,9.29,8.8,9.27,11513.0
2022-12-07,9.18,9.72,9.18,9.72,13713.0
2022-12-08,9.73,9.935,9.67,9.69,14735.0
2022-12-09,9.875,9.97,9.755,9.915,6720.0
2022-12-12,10.11,10.11,9.915,9.915,3392.0
2022-12-13,10.0,10.0,9.915,9.99,3100.0
2022-12-14,9.925,9.945,9.875,9.875,1565.0
2022-12-15,9.95,10.02,9.935,9.96,10512.0
2022-12-16,10.02,10.11,9.885,9.98,9450.0
2022-12-19,10.05,10.05,9.85,9.875,3703.0
2022-12-20,9.835,9.875,9.795,9.875,6600.0
2022-12-21,9.97,10.0,9.895,10.0,1000.0
2022-12-22,9.98,10.12,9.945,10.02,3000.0
2022-12-23,9.925,10.195,9.805,10.165,3150.0
2022-12-28,10.11,10.11,9.925,9.925,406.0
2022-12-29,9.915,9.97,9.875,9.875,1611.0
2022-12-30,9.885,9.885,9.885,9.885,100.0
2023-01-03,10.06,10.06,9.875,9.97,3226.0
2023-01-04,10.12,10.12,9.97,9.97,590.0
2023-01-05,9.995,9.995,9.99,9.995,1815.0
2023-01-06,9.995,9.995,9.945,9.945,3304.0
2023-01-09,9.84,9.94,9.76,9.82,3242.0
2023-01-10,9.85,9.965,9.84,9.955,5150.0
2023-01-11,9.995,9.995,9.85,9.85,20120.0
2023-01-12,9.91,9.93,9.86,9.88,4820.0
2023-01-13,9.975,9.975,9.9,9.9,300.0
2023-01-16,9.9,9.9,9.645,9.7,4158.0
2023-01-17,10.045,10.045,9.85,9.965,2300.0
2023-01-18,9.965,10.045,9.87,10.045,4566.0
2023-01-19,10.045,10.075,9.995,10.055,1890.0
2023-01-20,10.055,10.095,9.94,10.035,3800.0
2023-01-23,10.145,10.3,10.115,10.24,9321.0
2023-01-24,10.39,10.445,10.125,10.125,4200.0
2023-01-25,10.115,10.29,10.105,10.24,2775.0
2023-01-26,10.085,10.3,10.085,10.3,512.0
2023-01-27,10.24,10.29,10.155,10.24,1745.0
2023-01-30,10.175,10.24,10.045,10.2,3529.0
2023-01-31,10.23,10.24,10.025,10.23,3871.0
2023-02-01,10.105,10.24,10.045,10.24,2602.0
2023-02-02,10.19,10.24,10.19,10.24,5900.0
2023-02-03,10.145,10.23,10.075,10.23,1801.0
2023-02-06,10.23,10.33,10.185,10.33,14277.0
2023-02-07,10.29,10.41,10.2,10.2,3075.0
2023-02-08,10.29,10.38,10.26,10.26,2700.0
2023-02-09,10.25,10.39,10.19,10.19,2325.0
2023-02-10,10.105,10.145,9.7,9.7,2584.0
2023-02-13,9.9,10.025,9.9,9.945,2785.0
2023-02-14,9.9,9.9,9.9,9.9,200.0
2023-02-15,9.83,9.945,9.83,9.945,2800.0
2023-02-16,9.86,9.86,9.85,9.85,220.0
2023-02-17,10.025,10.025,9.85,9.89,1800.0
2023-02-21,9.995,10.045,9.88,9.945,2222.0
2023-02-22,9.89,9.94,9.86,9.94,1800.0
2023-02-23,9.88,9.955,9.87,9.9,2230.0
2023-02-24,9.9,10.045,9.9,9.9,904.0
2023-02-27,9.91,10.015,9.91,10.005,1491.0
2023-02-28,10.015,10.015,10.005,10.005,300.0
2023-03-01,10.025,10.025,9.945,9.945,700.0
2023-03-02,10.135,10.135,9.93,9.985,1158.0
2023-03-03,10.015,10.015,9.955,10.015,700.0
2023-03-06,9.94,10.025,9.91,10.025,2000.0
2023-03-07,10.045,10.045,9.83,9.94,3100.0
2023-03-08,10.005,10.145,9.995,10.115,12978.0
2023-03-09,10.095,10.135,10.015,10.115,10100.0
2023-03-10,10.005,10.035,9.75,9.75,14002.0
2023-03-13,9.84,9.84,9.485,9.72,21661.0
2023-03-14,9.33,9.91,9.33,9.575,10002.0
2023-03-15,9.505,9.665,9.495,9.605,4925.0
2023-03-16,9.695,9.7,9.625,9.625,1400.0
2023-03-17,9.655,9.8,9.635,9.7,10093.0
2023-03-20,10.26,10.26,9.79,9.84,2295.0
2023-03-21,10.105,10.105,9.86,10.035,1406.0
2023-03-22,10.045,10.045,9.9,9.945,3717.0
2023-03-23,10.29,10.29,9.955,9.955,1000.0
2023-03-24,9.85,9.995,9.83,9.9,4000.0
2023-03-27,9.92,10.085,9.92,10.045,1825.0
2023-03-28,10.035,10.115,9.995,10.045,2900.0
2023-03-29,10.045,10.045,9.945,9.985,4343.0
2023-03-30,9.965,10.005,9.965,10.005,1000.0
2023-03-31,9.995,9.995,9.76,9.8,56800.0
2023-04-03,9.525,9.985,9.525,9.985,500.0
2023-04-04,10.035,10.035,9.84,9.93,300.0
2023-04-05,9.98,10.03,9.895,10.03,1200.0
2023-04-06,9.895,9.98,9.865,9.865,3100.0
2023-04-10,10.08,10.08,9.865,9.935,1805.0
2023-04-11,9.875,10.03,9.805,9.915,6801.0
2023-04-12,9.905,9.97,9.795,9.97,4503.0
2023-04-13,9.895,9.915,9.775,9.875,4450.0
2023-04-14,9.875,10.06,9.875,9.875,3151.0
2023-04-17,9.96,10.2,9.955,10.01,27726.0
2023-04-18,9.64,10.08,9.64,9.925,4150.0
2023-04-19,9.875,10.06,9.875,10.04,1597.0
2023-04-20,9.885,10.05,9.875,10.01,2893.0
2023-04-21,9.98,10.1,9.96,10.07,1114.0
2023-04-24,9.875,10.07,9.865,9.98,6158.0
2023-04-25,9.97,9.97,9.825,9.825,4180.0
2023-04-26,9.825,9.865,9.785,9.795,1809.0
2023-04-27,9.97,9.97,9.775,9.815,1935.0
2023-04-28,9.915,9.915,9.745,9.745,506.0
2023-05-01,9.915,9.915,9.725,9.725,4054.0
2023-05-02,9.815,9.815,9.64,9.64,2401.0
2023-05-03,9.725,9.725,9.55,9.55,4330.0
2023-05-04,9.48,9.48,8.755,8.755,15325.0
2023-05-05,8.85,8.86,8.51,8.51,9454.0
2023-05-08,8.645,8.745,8.605,8.665,31830.0
2023-05-09,8.675,8.815,8.615,8.655,14262.0
2023-05-10,8.645,8.99,8.645,8.785,5600.0
2023-05-11,8.725,8.89,8.695,8.785,4603.0
2023-05-12,8.745,8.86,8.725,8.745,10900.0
2023-05-15,8.755,8.755,8.645,8.645,5650.0
2023-05-16,8.635,8.745,8.585,8.585,11743.0
2023-05-17,8.615,8.625,8.48,8.545,9980.0
2023-05-18,8.84,8.84,8.45,8.51,5964.0
2023-05-19,8.675,8.795,8.675,8.725,2600.0
2023-05-23,8.84,8.92,8.745,8.825,9300.0
2023-05-24,8.84,9.03,8.775,8.775,6280.0
2023-05-25,8.87,8.88,8.805,8.805,3857.0
2023-05-26,8.805,9.4,8.805,9.4,5657.0
2023-05-29,9.775,9.775,9.63,9.64,3800.0
2023-05-30,9.735,9.735,9.39,9.43,1712.0
2023-05-31,9.355,9.4,9.235,9.235,400.0
2023-06-01,9.225,9.225,9.185,9.225,1000.0
2023-06-02,9.195,9.305,9.185,9.305,800.0
2023-06-05,9.57,9.57,9.42,9.57,3100.0
2023-06-06,9.65,9.65,9.56,9.58,2100.0
2023-06-07,10.2,10.315,9.675,9.935,12110.0
2023-06-08,9.865,9.875,9.725,9.815,7632.0
2023-06-09,9.725,9.865,9.725,9.815,3000.0
2023-06-12,9.685,9.855,9.685,9.855,2521.0
2023-06-13,9.875,9.915,9.56,9.725,9620.0
2023-06-14,9.725,9.98,9.725,9.98,3650.0
2023-06-15,9.99,9.99,9.845,9.845,2445.0
2023-06-16,9.945,10.315,9.725,10.09,11351.0
2023-06-19,10.295,10.295,10.09,10.19,3289.0
2023-06-20,10.18,10.375,10.17,10.375,3852.0
2023-06-21,10.01,10.235,10.01,10.19,1420.0
2023-06-22,10.12,10.17,10.02,10.02,900.0
2023-06-23,10.0,10.0,9.66,9.675,5426.0
2023-06-26,9.54,9.765,9.54,9.54,1501.0
2023-06-27,9.63,9.825,9.58,9.825,801.0
2023-06-28,9.815,9.815,9.66,9.795,1700.0
2023-06-29,9.775,9.825,9.765,9.775,2604.0
2023-06-30,9.785,9.825,9.775,9.825,2466.0
2023-07-04,9.815,9.815,9.815,9.815,245.0
2023-07-05,9.825,9.825,9.65,9.685,6600.0
2023-07-06,9.655,9.78,9.655,9.75,2700.0
2023-07-07,9.665,9.85,9.665,9.83,2200.0
2023-07-10,9.85,9.91,9.76,9.9,8038.0
2023-07-11,9.9,10.095,9.82,9.82,4100.0
2023-07-12,9.86,9.98,9.82,9.98,9775.0
2023-07-13,9.86,10.085,9.86,10.015,1433.0
2023-07-14,9.94,10.225,9.91,10.145,7400.0
2023-07-17,10.225,10.34,10.195,10.34,8600.0
2023-07-18,10.34,10.855,10.105,10.715,23142.0
2023-07-19,10.755,10.945,10.725,10.885,14420.0
2023-07-20,10.845,10.935,10.835,10.885,3433.0
2023-07-21,10.835,10.905,10.805,10.835,20800.0
2023-07-24,10.845,11.23,10.845,11.23,1350.0
2023-07-25,11.315,11.345,11.27,11.345,6075.0
2023-07-26,11.345,11.345,11.27,11.345,3000.0
2023-07-27,11.26,11.305,11.17,11.17,1420.0
2023-07-28,11.13,11.405,11.05,11.405,8901.0
2023-07-31,11.71,11.71,11.385,11.385,3174.0
2023-08-01,11.385,11.435,11.04,11.16,4635.0
2023-08-02,11.04,11.15,10.835,11.15,4709.0
2023-08-03,11.02,11.13,10.885,10.915,2555.0
2023-08-04,11.08,11.13,11.08,11.08,840.0
2023-08-08,11.21,11.25,10.875,11.06,2790.0
2023-08-09,10.945,10.98,10.875,10.945,1300.0
2023-08-10,10.945,11.03,10.925,10.98,3720.0
2023-08-11,10.98,11.02,10.835,10.835,5801.0
2023-08-14,10.835,11.07,10.835,11.04,7700.0
2023-08-15,10.885,11.08,10.885,10.935,3550.0
2023-08-16,10.835,10.835,10.835,10.835,3600.0
2023-08-17,10.905,11.0,10.835,10.835,2560.0
2023-08-18,10.845,10.845,10.835,10.845,1200.0
2023-08-21,10.775,10.865,10.765,10.785,6166.0
2023-08-22,10.835,10.835,10.835,10.835,9000.0
2023-08-23,10.835,10.865,10.655,10.695,13900.0
2023-08-24,10.775,10.775,10.735,10.745,1000.0
2023-08-25,10.745,10.925,10.745,10.925,700.0
2023-08-28,10.925,10.925,10.835,10.885,3052.0
2023-08-29,10.965,11.13,10.885,11.09,2675.0
2023-08-30,11.15,11.355,11.13,11.13,7616.0
2023-08-31,11.09,11.325,11.08,11.325,5434.0
2023-09-01,11.375,11.375,11.18,11.365,1675.0
2023-09-05,10.875,11.325,10.855,10.855,5610.0
2023-09-06,10.835,10.925,10.765,10.765,230.0
2023-09-07,10.915,10.915,10.65,10.835,5305.0
2023-09-08,10.975,10.975,10.765,10.805,6300.0
2023-09-11,10.685,10.685,10.64,10.64,1668.0
2023-09-12,10.885,10.885,10.705,10.705,560.0
2023-09-13,10.665,10.725,10.665,10.685,1378.0
2023-09-14,10.755,10.755,10.64,10.64,1147.0
2023-09-15,10.685,10.685,10.34,10.34,4944.0
2023-09-18,10.42,10.45,10.195,10.295,3531.0
2023-09-19,10.34,10.43,10.195,10.43,5662.0
2023-09-20,10.255,10.37,10.205,10.37,1503.0
2023-09-21,10.245,10.32,10.245,10.32,630.0
2023-09-22,10.285,10.56,10.155,10.52,5101.0
2023-09-25,10.44,10.59,10.39,10.52,14000.0
2023-09-26,10.49,10.49,10.48,10.49,1200.0
2023-09-27,10.64,10.64,10.37,10.37,2510.0
2023-09-28,10.425,10.5,10.265,10.34,20032.0
2023-09-29,10.61,10.61,10.275,10.49,1736.0
2023-10-02,11.315,11.315,10.51,10.51,504.0
2023-10-03,10.5,10.54,10.42,10.51,2806.0
2023-10-04,10.46,10.47,10.32,10.32,2186.0
2023-10-05,10.3,10.505,10.25,10.345,9345.0
2023-10-06,10.31,10.31,10.17,10.17,700.0
2023-10-10,10.15,10.15,9.97,10.15,2975.0
2023-10-11,10.17,10.18,10.17,10.18,1700.0
2023-10-12,10.11,10.15,10.03,10.07,2342.0
2023-10-13,10.07,10.07,10.07,10.07,0.0
2023-10-16,10.07,10.08,10.01,10.01,2202.0
2023-10-17,10.07,10.1,9.99,10.055,4100.0
2023-10-18,10.325,10.325,10.07,10.12,1700.0
2023-10-19,10.1,10.105,10.07,10.07,1800.0
2023-10-20,10.1,10.1,10.1,10.1,100.0
2023-10-23,9.885,10.22,9.885,10.22,3100.0
2023-10-24,10.365,10.365,9.875,9.875,2300.0
2023-10-25,9.875,9.895,9.875,9.895,1700.0
2023-10-26,9.865,10.09,9.835,10.08,10378.0
2023-10-27,10.1,10.17,10.1,10.17,400.0
2023-10-30,10.18,10.18,10.1,10.1,200.0
2023-10-31,10.02,10.31,9.93,10.23,4500.0
2023-11-01,11.335,11.345,10.585,10.72,25647.0
2023-11-02,10.92,10.92,10.415,10.415,4276.0
2023-11-03,10.18,10.18,10.06,10.18,5840.0
2023-11-06,10.365,10.415,10.17,10.17,1457.0
2023-11-07,10.28,10.505,10.22,10.365,5700.0
2023-11-08,10.24,10.29,10.24,10.24,2400.0
2023-11-09,10.07,10.13,10.05,10.13,2300.0
2023-11-10,10.03,10.12,10.03,10.08,1501.0
2023-11-13,10.12,10.17,10.12,10.12,900.0
2023-11-14,10.13,10.24,10.13,10.24,583.0
2023-11-15,10.27,10.485,10.27,10.485,1073.0
2023-11-16,10.375,10.415,10.375,10.415,300.0
2023-11-17,10.515,10.555,10.2,10.435,2936.0
2023-11-20,10.365,10.365,10.365,10.365,1600.0
2023-11-21,10.32,10.485,10.32,10.485,1318.0
2023-11-22,10.485,10.485,10.485,10.485,400.0
2023-11-23,10.26,10.385,10.26,10.32,1248.0
2023-11-24,10.26,10.435,10.26,10.32,1401.0
2023-11-27,10.1,10.515,10.1,10.465,2113.0
2023-11-28,10.415,10.415,10.355,10.415,1801.0
2023-11-29,10.515,10.515,10.415,10.415,2415.0
2023-11-30,10.495,10.665,10.455,10.665,800.0
2023-12-01,10.73,10.73,10.405,10.475,59428.0
2023-12-04,10.665,10.83,10.625,10.705,3031.0
2023-12-05,10.85,11.115,10.85,11.105,6913.0
2023-12-06,11.1,11.105,10.97,11.105,7623.0
2023-12-07,11.105,11.105,10.97,10.97,2126.0
2023-12-08,10.86,10.92,10.605,10.73,4854.0
2023-12-11,10.84,10.85,10.84,10.85,625.0
2023-12-12,10.86,10.86,10.74,10.74,2343.0
2023-12-13,10.86,11.945,10.86,11.945,20390.0
2023-12-14,11.265,12.62,11.265,12.62,17352.0
2023-12-15,13.22,13.92,12.835,13.485,39567.0
2023-12-18,13.825,13.825,13.485,13.625,20498.0
2023-12-19,13.475,13.515,13.19,13.475,15745.0
2023-12-20,13.535,13.645,13.465,13.625,21200.0
2023-12-21,13.525,13.695,13.39,13.625,2545.0
2023-12-22,13.665,13.765,13.05,13.745,9051.0
2023-12-27,13.775,14.415,13.775,14.295,17948.0
2023-12-28,14.355,14.365,13.795,14.295,2042.0
2023-12-29,14.215,14.365,14.215,14.355,4932.0
2024-01-02,14.71,14.81,14.415,14.61,43016.0
2024-01-03,14.525,14.72,14.495,14.62,36427.0
2024-01-04,14.735,15.15,14.735,14.825,43644.0
2024-01-05,15.05,15.05,14.56,14.615,11085.0
2024-01-08,14.885,14.885,14.58,14.59,13214.0
2024-01-09,14.605,14.755,14.59,14.605,28192.0
2024-01-10,14.59,14.815,14.54,14.755,15339.0
2024-01-11,14.605,14.835,14.59,14.59,8370.0
2024-01-12,14.59,14.835,14.52,14.735,17749.0
2024-01-15,14.885,15.33,14.53,15.33,12083.0
2024-01-16,15.33,15.33,14.645,14.815,10823.0
2024-01-17,14.745,14.745,14.56,14.59,6900.0
2024-01-18,14.645,14.665,14.54,14.625,15000.0
2024-01-19,14.59,14.795,14.58,14.775,22025.0
2024-01-22,14.825,15.13,14.735,15.08,10361.0
2024-01-23,14.945,15.13,14.935,15.005,19006.0
2024-01-24,15.14,15.15,15.035,15.045,18894.0
2024-01-25,15.08,15.15,14.935,14.955,18443.0
2024-01-26,15.08,15.1,15.045,15.045,2501.0
2024-01-29,15.1,15.13,15.06,15.13,6314.0
2024-01-30,15.13,15.13,15.1,15.13,6900.0
2024-01-31,15.13,15.15,15.035,15.13,2600.0
2024-02-01,15.13,15.13,14.745,14.775,19050.0
2024-02-02,14.725,14.905,14.715,14.865,3785.0
2024-02-05,15.12,15.16,14.825,14.935,15292.0
2024-02-06,14.935,15.07,14.795,14.805,13012.0
2024-02-07,14.815,15.05,14.795,15.035,6511.0
2024-02-08,14.745,14.985,14.735,14.905,8146.0
2024-02-09,14.985,15.08,14.915,15.025,6265.0
2024-02-12,15.21,15.22,15.015,15.1,3664.0
2024-02-13,15.16,15.24,14.985,14.985,5409.0
2024-02-14,15.035,15.045,14.985,14.985,4766.0
2024-02-15,14.985,15.06,14.795,14.835,7056.0
2024-02-16,14.895,15.13,14.795,14.995,16017.0
2024-02-20,14.845,15.11,14.845,15.08,4003.0
2024-02-21,15.07,15.13,14.985,15.07,2344.0
2024-02-22,15.2,15.21,15.035,15.05,10637.0
2024-02-23,15.08,15.18,15.05,15.15,6840.0
2024-02-26,15.005,15.22,15.005,15.22,7471.0
2024-02-27,15.22,15.595,15.22,15.44,37435.0
2024-02-28,15.625,15.885,15.595,15.835,20128.0
2024-02-29,16.09,16.31,15.875,15.875,15117.0
2024-03-01,16.23,16.23,15.785,15.805,16113.0
2024-03-04,15.805,16.08,15.42,15.735,17882.0
2024-03-05,15.805,16.18,15.725,15.95,15672.0
2024-03-06,16.07,16.07,15.12,15.35,23033.0
2024-03-07,15.21,15.21,14.3,14.39,33721.0
2024-03-08,14.935,14.935,14.045,14.045,16196.0
2024-03-11,14.035,14.045,13.38,13.5,30500.0
2024-03-12,13.42,13.65,13.155,13.65,27278.0
2024-03-13,13.56,13.62,13.46,13.57,11473.0
2024-03-14,13.46,13.57,13.4,13.48,7250.0
2024-03-15,13.58,13.855,13.35,13.65,11075.0
2024-03-18,13.67,14.715,13.67,14.57,19602.0
2024-03-19,14.775,14.985,14.735,14.785,35179.0
2024-03-20,14.885,14.885,14.29,14.52,9821.0
2024-03-21,14.675,14.805,14.59,14.785,17700.0
2024-03-22,14.875,14.885,14.56,14.56,3302.0
2024-03-25,14.685,14.745,14.45,14.5,13861.0
2024-03-26,14.45,14.49,14.24,14.25,12583.0
2024-03-27,14.825,14.835,14.34,14.35,5489.0
2024-03-28,14.865,14.865,14.15,14.15,9105.0
2024-04-01,14.785,14.785,13.885,13.905,16101.0
2024-04-02,14.825,14.825,13.845,13.925,7204.0
2024-04-03,14.21,14.22,13.985,13.985,2900.0
2024-04-04,14.255,14.255,13.89,13.92,7993.0
2024-04-05,14.375,14.375,13.555,14.225,27303.0
2024-04-08,14.445,14.645,14.445,14.465,8805.0
2024-04-09,14.465,14.515,14.365,14.365,7414.0
2024-04-10,14.78,14.79,13.87,14.02,8889.0
2024-04-11,14.01,14.14,13.87,13.9,29897.0
2024-04-12,13.89,13.92,13.575,13.575,14998.0
2024-04-15,13.605,13.87,13.1,13.135,14206.0
2024-04-16,13.87,13.87,13.135,13.165,3051.0
2024-04-17,13.535,13.74,13.465,13.74,1750.0
2024-04-18,13.87,13.87,13.385,13.385,13506.0
2024-04-19,13.66,13.66,13.08,13.09,13791.0
2024-04-22,13.03,13.325,13.01,13.165,8163.0
2024-04-23,13.07,13.335,13.07,13.135,9910.0
2024-04-24,13.345,13.515,13.335,13.515,1942.0
2024-04-25,13.435,13.435,13.145,13.155,9713.0
2024-04-26,13.355,13.495,13.355,13.355,12400.0
2024-04-29,13.375,13.72,13.375,13.67,8886.0
2024-04-30,13.91,13.91,13.495,13.495,4027.0
2024-05-01,13.86,13.86,13.325,13.415,13253.0
2024-05-02,13.515,13.515,13.415,13.415,830.0
2024-05-03,13.71,13.71,13.185,13.185,9659.0
2024-05-06,13.225,13.425,13.225,13.255,3705.0
2024-05-07,13.235,13.305,13.04,13.255,9320.0
2024-05-08,13.71,13.71,13.205,13.225,5001.0
2024-05-09,13.225,13.265,13.08,13.11,4071.0
2024-05-10,13.195,13.195,13.01,13.11,1425.0
2024-05-13,13.115,13.275,13.08,13.135,4297.0
2024-05-14,13.145,13.265,12.92,12.94,5497.0
2024-05-15,13.03,13.165,12.94,12.98,2961.0
2024-05-16,12.94,13.05,12.93,13.01,2645.0
2024-05-17,13.01,13.115,12.93,13.01,6586.0
2024-05-21,12.98,12.99,12.88,12.88,6441.0
2024-05-22,12.88,13.05,12.88,13.03,6103.0
2024-05-23,13.01,13.08,12.87,12.95,6952.0
2024-05-24,12.96,13.01,12.89,13.01,2848.0
2024-05-27,13.08,13.275,13.08,13.275,3653.0
2024-05-28,13.275,13.275,13.05,13.09,6209.0
2024-05-29,13.09,13.275,13.0,13.275,4400.0
2024-05-30,13.305,13.375,13.275,13.315,6600.0
2024-05-31,13.02,13.375,12.98,13.125,7244.0
2024-06-03,13.345,13.355,12.98,12.98,5670.0
2024-06-04,13.01,13.275,12.97,13.175,15213.0
2024-06-05,13.66,13.66,12.82,12.91,31359.0
2024-06-06,13.08,13.275,12.91,13.02,8458.0
2024-06-07,13.175,15.345,13.175,14.625,81536.0
2024-06-10,15.02,15.02,13.375,14.285,55002.0
2024-06-11,14.12,14.645,14.12,14.425,12897.0
2024-06-12,14.275,14.9,14.265,14.86,9403.0
2024-06-13,14.88,14.88,14.285,14.285,4767.0
2024-06-14,14.555,14.695,14.345,14.695,11851.0
2024-06-17,14.84,14.94,14.685,14.76,18992.0
2024-06-18,14.745,14.84,14.495,14.495,8295.0
2024-06-19,14.425,14.695,14.425,14.665,2702.0
2024-06-20,14.655,14.84,14.475,14.685,8509.0
2024-06-21,14.435,14.705,14.425,14.445,3004.0
2024-06-24,14.655,14.665,14.475,14.625,4500.0
2024-06-25,14.575,14.85,14.575,14.675,4020.0
2024-06-26,14.615,14.675,14.265,14.305,14620.0
2024-06-27,14.215,14.535,14.13,14.475,4163.0
2024-06-28,14.385,14.665,14.385,14.595,2200.0
2024-07-02,14.515,14.85,14.315,14.475,32527.0
2024-07-03,14.445,14.84,14.325,14.76,27550.0
2024-07-04,14.655,14.665,14.59,14.665,1913.0
2024-07-05,14.68,14.69,14.47,14.5,2260.0
2024-07-08,14.36,14.59,14.36,14.47,5035.0
2024-07-09,14.52,14.52,14.14,14.25,9831.0
2024-07-10,14.63,14.63,14.3,14.36,3957.0
2024-07-11,14.65,14.73,14.31,14.72,3753.0
2024-07-12,14.69,14.865,14.41,14.835,9570.0
2024-07-15,14.825,15.375,14.785,15.235,10207.0
2024-07-16,14.995,16.215,14.995,16.085,32597.0
2024-07-17,16.095,16.375,16.095,16.215,18537.0
2024-07-18,16.395,16.78,16.225,16.615,27580.0
2024-07-19,16.615,16.625,16.185,16.205,7752.0
2024-07-22,16.125,16.255,15.385,16.255,13638.0
2024-07-23,16.365,16.375,15.78,16.175,3981.0
2024-07-24,16.235,16.575,16.065,16.065,8845.0
2024-07-25,15.92,16.265,15.385,15.385,13690.0
2024-07-26,15.57,16.375,15.385,15.89,3838.0
2024-07-29,15.88,16.375,15.88,16.135,10705.0
2024-07-30,16.375,16.79,16.225,16.645,14216.0
2024-07-31,16.625,16.79,16.295,16.525,19898.0
2024-08-01,16.83,16.83,15.92,16.02,7526.0
2024-08-02,16.325,16.325,15.085,15.51,10342.0
2024-08-06,15.66,15.67,15.105,15.175,4397.0
2024-08-07,15.54,15.63,15.145,15.295,9163.0
2024-08-08,15.095,16.185,15.095,15.58,4589.0
2024-08-09,15.59,15.6,15.385,15.52,1108.0
2024-08-12,15.87,15.87,15.145,15.275,2508.0
2024-08-13,15.285,15.98,15.285,15.98,3870.0
2024-08-14,15.97,16.285,15.97,16.125,7525.0
2024-08-15,16.275,16.465,16.135,16.465,6172.0
2024-08-16,16.455,16.465,16.195,16.325,10694.0
2024-08-19,16.215,16.405,16.085,16.345,14967.0
2024-08-20,16.285,16.495,16.275,16.495,4064.0
2024-08-21,16.375,16.7,16.375,16.535,9293.0
2024-08-22,16.415,16.87,16.415,16.75,15963.0
2024-08-23,16.72,16.89,16.655,16.655,41387.0
2024-08-26,17.12,17.99,16.75,17.815,38823.0
2024-08-27,17.795,17.885,17.615,17.685,14452.0
2024-08-28,17.765,17.815,17.365,17.365,25904.0
2024-08-29,17.495,18.005,17.18,17.815,59332.0
2024-08-30,18.04,18.13,17.865,17.985,26732.0
2024-09-03,18.4,18.685,17.985,17.985,43936.0
2024-09-04,18.41,18.41,17.815,17.905,33004.0
2024-09-05,17.645,17.765,16.525,17.24,59350.0
2024-09-06,17.365,17.365,16.77,16.82,11190.0
2024-09-09,17.11,17.415,16.75,17.06,17202.0
2024-09-10,17.14,17.435,17.03,17.425,5680.0
2024-09-11,17.355,17.415,17.24,17.33,7958.0
2024-09-12,17.365,17.535,17.19,17.415,6759.0
2024-09-13,17.565,17.885,17.415,17.795,13475.0
2024-09-16,17.985,18.17,17.775,17.855,17564.0
2024-09-17,17.835,18.13,17.405,17.405,15162.0
2024-09-18,17.515,17.865,17.35,17.585,6696.0
2024-09-19,17.515,18.28,17.515,18.2,12467.0
2024-09-20,18.35,18.44,17.875,17.915,9147.0
2024-09-23,18.11,18.11,17.645,17.685,5748.0
2024-09-24,17.765,17.805,17.555,17.555,4894.0
2024-09-25,17.675,17.855,17.675,17.765,4083.0
2024-09-26,17.865,17.965,17.715,17.795,14566.0
2024-09-27,18.58,18.58,17.535,17.535,5008.0
2024-09-30,17.585,17.935,17.465,17.935,4812.0
2024-10-01,17.855,17.875,17.565,17.665,5600.0
2024-10-02,17.905,17.915,17.685,17.735,2525.0
2024-10-03,18.12,18.13,17.515,17.545,14427.0
2024-10-04,17.65,17.99,17.65,17.95,5150.0
2024-10-07,17.84,18.445,17.84,18.0,20535.0
2024-10-08,17.98,18.435,17.98,18.225,15720.0
2024-10-09,18.205,18.585,18.185,18.425,14710.0
2024-10-10,18.535,19.7,18.385,19.42,33186.0
2024-10-11,19.61,21.365,19.58,20.56,48575.0
2024-10-15,21.345,21.355,20.375,20.435,15085.0
2024-10-16,20.55,21.415,20.55,20.9,25881.0
2024-10-17,20.87,21.355,20.87,20.99,13031.0
2024-10-18,20.9,21.27,20.74,20.95,21645.0
2024-10-21,21.11,21.335,20.71,20.72,14645.0
2024-10-22,20.61,20.89,19.885,19.955,26751.0
2024-10-23,19.965,20.025,19.5,19.69,19754.0
2024-10-24,19.855,20.74,19.72,20.55,28796.0
2024-10-25,20.62,20.65,20.245,20.265,12936.0
2024-10-28,21.08,21.08,20.305,20.475,12463.0
2024-10-29,20.475,20.74,20.475,20.525,12915.0
2024-10-30,20.525,21.33,20.525,20.98,40241.0
2024-10-31,21.12,21.12,20.55,20.8,14507.0
2024-11-01,20.8,21.42,20.67,21.12,27415.0
2024-11-04,21.645,21.645,20.7,20.83,16560.0
2024-11-05,21.3,21.32,20.74,21.29,8127.0
2024-11-06,21.495,22.45,21.495,22.015,45171.0
2024-11-07,22.32,22.33,20.92,21.875,21322.0
2024-11-08,21.875,22.31,21.855,22.31,9775.0
2024-11-11,22.37,23.685,22.29,23.265,58340.0
2024-11-12,22.93,23.345,22.49,22.77,40157.0
2024-11-13,23.025,23.365,22.77,23.015,30155.0
2024-11-14,22.93,23.545,22.58,22.86,10289.0
2024-11-15,22.59,23.155,22.58,23.005,103291.0
2024-11-18,23.365,23.86,23.175,23.495,31092.0
2024-11-19,23.455,24.1,23.005,23.86,71075.0
2024-11-20,24.17,24.18,23.135,23.75,48985.0
2024-11-21,23.705,24.01,23.615,23.715,37759.0
2024-11-22,23.495,23.85,23.335,23.555,22495.0
2024-11-25,23.635,25.045,23.605,24.25,94024.0
2024-11-26,24.33,24.605,23.595,24.22,29584.0
2024-11-27,24.48,25.345,24.46,24.815,46336.0
2024-11-28,24.985,25.54,24.685,25.155,36398.0
2024-11-29,25.245,25.59,24.55,24.825,25374.0
2024-12-02,25.035,25.225,24.14,24.845,44388.0
2024-12-03,24.675,24.925,24.25,24.27,15862.0
2024-12-04,24.725,25.065,24.39,24.805,31620.0
2024-12-05,24.885,25.4,24.875,25.135,26604.0
2024-12-06,25.105,25.4,24.995,25.265,25580.0
2024-12-09,25.135,25.135,19.66,22.39,305091.0
2024-12-10,22.74,23.205,21.665,21.845,102928.0
2024-12-11,21.685,23.145,21.675,23.015,36913.0
2024-12-12,23.005,23.055,22.14,22.14,24960.0
2024-12-13,22.16,22.955,21.745,21.745,20931.0
2024-12-16,20.94,21.745,20.8,21.21,73216.0
2024-12-17,19.55,19.72,18.885,19.35,394613.0
2024-12-18,19.58,20.055,18.99,19.02,150070.0
2024-12-19,19.03,19.17,18.515,18.93,105284.0
2024-12-20,18.665,19.61,18.665,19.22,41469.0
2024-12-23,19.22,19.62,19.03,19.22,27027.0
2024-12-24,19.09,19.48,18.915,18.96,21690.0
2024-12-27,19.32,19.62,19.01,19.37,23370.0
2024-12-30,19.67,19.67,19.08,19.33,26467.0
2024-12-31,19.38,19.875,19.22,19.62,31841.0
2025-01-02,19.885,21.14,19.35,19.65,31816.0
2025-01-03,19.805,20.335,19.41,19.68,36226.0
2025-01-06,19.64,20.405,19.55,20.215,90895.0
2025-01-07,20.285,20.56,19.49,19.61,40772.0
2025-01-08,19.59,20.61,19.04,19.31,29169.0
2025-01-09,19.38,19.63,19.38,19.62,3740.0
2025-01-10,19.345,19.505,18.915,19.205,39290.0
2025-01-13,19.365,19.365,18.905,19.185,34828.0
2025-01-14,19.115,19.555,19.105,19.355,15825.0
2025-01-15,19.075,19.655,19.075,19.435,20827.0
2025-01-16,19.75,19.75,19.035,19.065,26235.0
2025-01-17,19.155,19.275,19.025,19.125,17606.0
2025-01-20,19.065,19.695,19.055,19.485,11211.0
2025-01-21,19.585,19.655,19.375,19.575,21913.0
2025-01-22,19.575,19.575,19.115,19.295,38828.0
2025-01-23,19.315,19.355,18.915,18.945,39307.0
2025-01-24,18.905,19.045,18.765,18.855,50022.0
2025-01-27,18.965,19.245,18.775,19.125,75981.0
2025-01-28,19.305,19.565,19.265,19.265,18009.0
2025-01-29,19.315,19.595,18.965,19.015,14137.0
2025-01-30,19.015,19.545,19.015,19.455,14608.0
2025-01-31,19.485,20.11,19.235,19.79,42438.0
2025-02-03,19.005,20.29,18.995,19.75,38125.0
2025-02-04,19.79,20.62,19.685,20.44,28082.0
2025-02-05,20.42,20.54,19.92,19.97,38335.0
2025-02-06,20.08,20.35,19.89,20.14,14466.0
2025-02-07,20.22,20.69,19.645,19.9,10608.0
2025-02-10,20.6,20.6,19.675,19.88,13016.0
2025-02-11,20.04,20.04,19.405,19.545,10026.0
2025-02-12,19.595,19.655,19.095,19.425,51834.0
2025-02-13,19.95,19.95,18.905,19.345,51363.0
2025-02-14,19.465,19.465,19.105,19.345,14270.0
2025-02-18,19.405,19.75,19.055,19.165,12950.0
2025-02-19,19.465,19.475,18.54,18.965,58518.0
2025-02-20,19.005,19.025,18.44,18.53,15779.0
2025-02-21,18.48,18.6,17.92,18.01,27313.0
2025-02-24,18.0,19.115,17.555,17.96,79715.0
2025-02-25,17.9,18.51,17.76,18.39,40338.0
2025-02-26,18.08,18.775,18.08,18.45,12914.0
2025-02-27,18.51,19.085,18.05,18.16,27249.0
2025-02-28,18.02,18.09,17.73,18.08,16042.0
2025-03-03,17.96,17.97,17.365,17.415,28787.0
2025-03-04,17.225,17.405,16.48,17.275,41062.0
2025-03-05,16.45,16.46,14.755,14.875,247097.0
2025-03-06,14.725,15.215,13.93,14.975,125421.0
2025-03-07,15.105,15.315,14.41,14.995,94678.0
2025-03-10,15.095,15.095,14.19,14.3,42380.0
2025-03-11,14.43,14.915,14.39,14.46,38520.0
2025-03-12,14.51,14.51,14.19,14.27,21236.0
2025-03-13,15.415,15.415,14.09,14.19,38435.0
2025-03-14,14.33,14.835,14.32,14.765,15489.0
2025-03-17,14.52,15.155,14.52,14.915,50736.0
2025-03-18,14.925,15.025,14.68,14.705,24621.0
2025-03-19,14.715,14.965,14.62,14.915,26761.0
2025-03-20,14.695,14.935,14.675,14.775,23927.0
2025-03-21,14.68,14.695,14.5,14.57,26891.0
2025-03-24,14.68,15.015,14.62,14.65,63858.0
2025-03-25,14.795,15.035,14.49,14.49,15170.0
2025-03-26,14.63,14.915,14.34,14.43,17666.0
2025-03-27,14.53,14.6,14.18,14.23,30720.0
2025-03-28,14.22,14.23,13.94,14.05,19076.0
2025-03-31,14.05,14.865,13.93,14.755,31613.0
2025-04-01,14.915,14.915,14.56,14.56,15291.0
2025-04-02,14.915,14.915,14.39,14.59,16012.0
2025-04-03,14.23,14.24,13.305,13.305,47651.0
2025-04-04,13.32,13.34,12.35,13.06,71548.0
2025-04-07,12.45,13.12,12.145,12.76,53330.0
2025-04-08,13.09,13.81,12.45,12.67,27229.0
2025-04-09,12.61,13.89,12.165,13.8,72637.0
2025-04-10,13.58,13.61,12.59,12.6,52839.0
2025-04-11,12.58,13.04,12.44,12.96,25154.0
2025-04-14,13.14,13.44,13.11,13.29,20721.0
2025-04-15,13.26,13.915,13.26,13.5,13246.0
2025-04-16,13.41,13.53,13.27,13.34,8860.0
2025-04-17,13.965,15.63,13.75,15.385,126129.0
2025-04-21,15.415,15.425,14.625,14.935,41925.0
2025-04-22,14.915,15.465,14.915,15.145,42954.0
2025-04-23,15.68,16.16,15.335,15.365,25585.0
2025-04-24,15.455,15.7,15.315,15.7,16981.0
2025-04-25,15.64,15.86,14.915,15.055,65843.0
2025-04-28,15.61,15.68,14.995,15.175,19790.0
2025-04-29,15.98,15.99,15.205,15.61,31712.0
2025-04-30,15.9,15.91,15.205,15.245,22899.0
2025-05-01,15.205,15.56,15.205,15.515,13445.0
2025-05-02,15.72,15.79,15.405,15.65,15568.0
2025-05-05,15.375,16.0,15.325,15.415,16334.0
2025-05-06,15.365,15.375,15.085,15.185,16147.0
2025-05-07,15.155,15.55,15.105,15.105,18103.0
2025-05-08,15.67,15.9,15.45,15.68,14024.0
2025-05-09,15.85,15.86,15.425,15.425,11935.0
2025-05-12,15.98,16.15,15.65,15.74,22789.0
2025-05-13,16.09,16.1,15.68,16.04,21083.0
2025-05-14,16.0,16.2,15.72,15.8,7360.0
2025-05-15,16.18,16.18,15.425,15.425,12399.0
2025-05-16,15.92,15.93,15.515,15.61,19465.0
2025-05-20,15.67,16.13,15.64,16.13,12659.0
2025-05-21,16.02,16.07,15.55,15.55,16104.0
2025-05-22,15.74,16.21,15.57,15.95,22793.0
2025-05-23,15.97,16.04,15.95,15.95,25415.0
2025-05-26,15.97,16.51,15.97,16.34,10337.0
2025-05-27,16.62,16.62,16.25,16.35,14921.0
2025-05-28,16.36,16.45,16.18,16.2,10736.0
2025-05-29,16.51,16.51,16.1,16.18,12590.0
2025-05-30,16.27,16.27,15.75,15.75,31630.0
2025-06-02,15.9,15.95,15.325,15.375,22289.0
2025-06-03,15.395,16.19,15.395,15.8,28602.0
2025-06-04,16.1,16.22,14.615,14.735,118056.0
2025-06-05,14.705,14.945,14.135,14.135,86597.0
2025-06-06,14.525,14.605,14.215,14.325,34898.0
2025-06-09,14.355,15.115,14.325,15.065,54472.0
2025-06-10,15.285,15.415,15.035,15.255,54375.0
2025-06-11,15.485,15.485,15.255,15.255,18065.0
2025-06-12,15.495,15.495,15.105,15.205,17751.0
2025-06-13,15.095,15.305,14.835,14.855,44945.0
2025-06-16,15.325,15.325,15.025,15.035,11135.0
2025-06-17,15.025,15.245,15.025,15.145,13993.0
2025-06-18,15.255,15.525,15.255,15.255,18467.0
2025-06-19,15.225,15.385,15.225,15.225,1696.0
2025-06-20,15.175,15.445,15.165,15.385,11964.0
2025-06-23,15.305,15.57,15.305,15.475,26449.0
2025-06-24,15.69,15.81,15.63,15.68,5328.0
2025-06-25,15.82,15.82,15.395,15.415,16255.0
2025-06-26,15.365,15.67,15.305,15.55,15056.0
2025-06-27,15.74,15.77,15.53,15.53,8653.0
2025-06-30,15.69,15.69,15.425,15.54,8571.0
2025-07-02,15.59,15.94,15.54,15.94,9474.0
2025-07-03,15.91,15.94,15.61,15.75,13718.0
2025-07-04,16.125,16.125,15.735,15.855,2423.0
2025-07-07,15.995,15.995,15.735,15.745,7807.0
2025-07-08,15.755,16.055,15.755,15.935,19071.0
2025-07-09,15.945,16.135,15.925,15.925,19831.0
2025-07-10,16.215,16.215,15.935,15.935,8138.0
2025-07-11,16.145,16.215,15.775,15.825,22213.0
2025-07-14,15.825,15.875,15.525,15.525,48339.0
2025-07-15,15.855,15.855,15.405,15.595,10658.0
2025-07-16,15.655,15.925,15.535,15.635,9432.0
2025-07-17,15.915,16.065,15.815,15.825,17915.0
2025-07-18,15.825,15.905,15.745,15.765,11247.0
2025-07-21,15.775,15.935,15.765,15.775,10983.0
2025-07-22,15.745,15.855,15.715,15.775,10693.0
2025-07-23,15.765,16.015,15.665,15.775,18476.0
2025-07-24,15.855,15.985,15.765,15.775,8477.0
2025-07-25,15.905,15.985,15.715,15.785,6854.0
2025-07-28,15.815,16.045,15.805,15.895,20106.0
2025-07-29,15.905,16.175,15.905,16.045,15702.0
2025-07-30,16.215,16.335,16.065,16.335,14286.0
2025-07-31,16.455,16.455,15.965,16.415,19272.0
2025-08-01,15.915,16.465,15.655,15.815,34670.0
2025-08-05,15.525,15.665,15.23,15.27,35250.0
2025-08-06,15.16,15.325,15.15,15.23,25533.0
2025-08-07,15.21,15.355,14.48,14.49,36201.0
2025-08-08,14.49,15.11,13.98,14.07,67130.0
2025-08-11,14.19,14.98,13.92,13.92,37687.0
2025-08-12,14.13,14.34,13.9,14.29,83553.0
2025-08-13,14.62,14.63,14.07,14.53,38768.0
2025-08-14,14.52,14.69,14.43,14.54,21328.0
2025-08-15,14.69,14.98,14.54,14.8,43906.0
2025-08-18,14.97,14.97,14.55,14.58,12081.0
2025-08-19,14.6,14.985,14.59,14.72,19020.0
2025-08-20,14.86,14.89,14.52,14.79,19462.0
2025-08-21,14.95,15.01,14.63,14.85,14362.0
2025-08-22,14.97,15.26,14.63,15.0,29051.0
2025-08-25,14.99,15.08,14.68,14.68,17035.0
2025-08-26,14.9,15.335,14.78,15.0,27448.0
2025-08-27,15.365,15.545,15.0,15.415,72182.0
2025-08-28,15.605,15.615,14.98,15.01,24224.0
2025-08-29,14.92,15.15,14.87,14.96,16316.0
2025-09-02,15.08,15.19,14.84,14.84,20323.0
2025-09-03,15.1,15.655,15.09,15.655,80620.0
2025-09-04,15.585,16.735,15.575,16.435,65423.0
2025-09-05,16.435,16.815,16.005,16.665,44825.0
2025-09-08,16.375,17.035,16.215,16.215,51951.0
2025-09-09,16.585,16.775,16.275,16.675,27395.0
2025-09-10,16.895,16.945,16.665,16.795,25393.0
2025-09-11,16.865,17.005,16.625,16.735,14225.0
2025-09-12,16.775,16.785,16.415,16.415,14752.0
2025-09-15,16.415,16.875,16.405,16.735,21093.0
2025-09-16,16.685,16.945,16.555,16.855,16507.0
2025-09-17,16.825,17.375,16.825,17.075,39532.0
2025-09-18,17.105,17.585,17.105,17.435,28104.0
2025-09-19,17.535,17.925,17.405,17.405,30066.0
2025-09-22,17.255,17.685,17.225,17.245,24936.0
2025-09-23,17.595,17.855,17.395,17.525,32138.0
2025-09-24,17.565,17.675,17.375,17.665,18578.0
2025-09-25,17.605,17.635,17.385,17.405,18921.0
2025-09-26,17.675,17.845,17.395,17.635,21542.0
2025-09-29,17.495,17.895,17.225,17.455,36513.0
2025-09-30,17.915,17.915,16.865,16.975,27673.0
2025-10-01,17.145,17.335,16.895,17.005,25374.0
2025-10-02,17.045,17.205,16.915,17.155,13404.0
2025-10-03,16.615,17.335,16.615,17.325,24343.0
2025-10-06,17.615,17.645,17.325,17.455,23243.0
2025-10-07,17.455,17.555,17.175,17.475,22590.0
2025-10-08,17.475,17.475,17.045,17.045,23793.0
2025-10-09,17.385,17.395,16.815,16.985,21797.0
2025-10-10,17.21,17.22,16.645,16.65,31328.0
2025-10-14,16.87,17.28,16.62,17.28,45388.0
2025-10-15,17.02,17.59,17.01,17.46,30870.0
2025-10-16,17.58,17.63,16.94,17.12,44248.0
2025-10-17,16.94,17.01,16.73,16.81,69344.0
2025-10-20,16.87,17.04,16.72,16.81,10846.0
2025-10-21,16.77,16.77,16.48,16.5,15321.0
2025-10-22,16.51,16.65,16.31,16.53,42862.0
2025-10-23,16.6,16.68,16.53,16.64,5201.0
2025-10-24,16.63,16.82,16.54,16.56,11562.0
2025-10-27,16.49,16.94,16.49,16.73,25537.0
2025-10-28,16.73,17.05,16.66,16.74,9528.0
2025-10-29,17.01,17.02,16.47,16.63,23427.0
2025-10-30,17.04,17.04,16.55,16.64,4165.0
2025-10-31,16.48,16.79,16.45,16.74,30379.0
2025-11-03,17.04,17.91,16.74,16.74,51632.0
2025-11-04,16.75,17.0,16.4,16.48,33354.0
2025-11-05,16.6,16.87,16.38,16.82,17267.0
2025-11-06,16.99,16.99,16.44,16.69,23177.0
2025-11-07,16.76,16.76,16.0,16.45,31650.0
2025-11-10,16.32,16.48,16.3,16.3,13416.0
2025-11-11,16.44,16.45,16.2,16.36,8077.0
2025-11-12,16.49,16.49,16.21,16.31,9127.0
2025-11-13,16.22,16.41,16.1,16.4,19984.0
2025-11-14,16.49,16.87,16.01,16.59,18167.0
2025-11-17,16.16,16.49,15.87,16.01,27015.0
2025-11-18,16.3,16.3,16.0,16.0,17293.0
2025-11-19,16.09,16.21,15.8,15.82,17976.0
2025-11-20,16.5,16.5,15.88,16.1,20412.0
2025-11-21,16.07,16.51,16.05,16.43,22877.0
2025-11-24,16.34,16.53,16.34,16.37,8569.0
2025-11-25,16.06,17.0,16.06,16.88,18359.0
2025-11-26,16.98,17.01,16.69,16.87,18383.0