Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2011-04-28,4.2222,4.2222,4.1501,4.1772,1361794
2011-04-29,4.1682,4.1952,4.0961,4.1952,215872
2011-05-02,4.1952,4.1952,4.1592,4.1862,43094
2011-05-04,4.1862,4.1862,4.1411,4.1772,83264
2011-05-05,4.1682,4.1772,4.1411,4.1682,70135
2011-05-06,4.1411,4.1952,4.1411,4.1862,77999
2011-05-09,4.1862,4.1952,4.1772,4.1862,201302
2011-05-10,4.1952,4.1952,4.1862,4.1862,27098
2011-05-11,4.1862,4.1952,4.1682,4.1862,79897
2011-05-12,4.1772,4.1862,4.1141,4.1862,121092
2011-05-13,4.1862,4.1952,4.1592,4.1862,68774
2011-05-16,4.1862,4.1952,4.1772,4.1862,204471
2011-05-17,4.1772,4.1772,4.1321,4.1592,851435
2011-05-18,4.1411,4.1772,4.1141,4.1772,147178
2011-05-19,4.1772,4.1862,4.1682,4.1772,209965
2011-05-20,4.1772,4.1772,4.1501,4.1501,534
2011-05-23,4.1411,4.1411,4.1231,4.1411,15578
2011-05-24,4.1411,4.1411,4.0961,4.0961,12571
2011-05-25,4.0961,4.2132,4.0781,4.2132,107071
2011-05-26,4.2132,4.2132,4.1772,4.1952,12462
2011-05-27,4.1772,4.1862,4.1682,4.1862,8083
2011-05-30,4.1862,4.1952,4.1772,4.1772,7938
2011-05-31,4.1682,4.1862,4.1682,4.1772,10964
2011-06-01,4.1411,4.1862,4.1411,4.1862,15665
2011-06-02,4.1862,4.1952,4.1862,4.1862,56868
2011-06-03,4.1952,4.1952,4.1772,4.1862,8614
2011-06-06,4.1682,4.1862,4.1682,4.1772,19551
2011-06-07,4.1772,4.1862,4.1231,4.1772,4079
2011-06-08,4.1682,4.1682,4.1051,4.1051,1447
2011-06-09,4.0961,4.1411,4.0781,4.0961,3050
2011-06-10,4.0961,4.0961,4.0511,4.0781,2734
2011-06-13,4.0961,4.0961,4.0781,4.0961,5448
2011-06-14,4.0511,4.0511,3.8711,4.0061,31526
2011-06-15,3.8981,3.9161,3.8261,3.9161,14711
2011-06-16,3.8711,3.9161,3.781,3.9161,10263
2011-06-17,3.8351,3.8981,3.781,3.8981,8467
2011-06-20,3.8711,3.8981,3.8351,3.8981,11553
2011-06-21,3.8351,3.8891,3.8261,3.8891,5753
2011-06-22,3.8351,3.8891,3.8351,3.8711,3450
2011-06-24,3.8711,3.8711,3.8261,3.8711,9617
2011-06-28,3.8261,3.8261,3.655,3.664,5047
2011-06-29,3.574,3.601,3.466,3.592,17094
2011-06-30,3.511,3.52,3.511,3.52,11566
2011-07-01,3.475,3.52,3.466,3.52,7675
2011-07-04,3.4209,3.736,3.4209,3.457,8878
2011-07-05,3.52,3.592,3.511,3.592,1505
2011-07-06,3.592,3.592,3.511,3.511,2970
2011-07-07,3.556,3.646,3.556,3.646,2775
2011-07-08,3.601,3.601,3.3759,3.511,9091
2011-07-11,3.646,3.646,3.466,3.466,3081
2011-07-12,3.466,3.466,3.2589,3.466,6267
2011-07-13,3.4209,3.466,3.4209,3.466,389
2011-07-14,3.511,3.511,3.4209,3.511,389
2011-07-15,3.529,3.529,3.529,3.529,142
2011-07-18,3.529,3.529,3.3849,3.511,5663
2011-07-19,3.502,3.502,3.3579,3.475,948
2011-07-20,3.4209,3.439,3.3669,3.439,7394
2011-07-21,3.4209,3.466,3.3669,3.4209,1999
2011-07-22,3.556,3.556,3.3849,3.475,245804
2011-07-25,3.439,3.556,3.4119,3.556,891
2011-07-27,3.4119,3.4119,3.4119,3.4119,49
2011-07-28,3.4209,3.4209,3.4119,3.4119,3272
2011-07-29,3.4119,3.547,3.3579,3.4209,2239
2011-08-01,3.3759,3.4209,3.3309,3.3759,5072
2011-08-02,3.3939,3.3939,3.2859,3.2859,882
2011-08-03,3.2319,3.2859,3.0608,3.2319,20494
2011-08-04,3.511,3.511,3.1599,3.3759,4904
2011-08-05,3.1509,3.2859,3.0608,3.1509,92028
2011-08-08,3.0248,3.1509,2.9708,2.9708,53710
2011-08-09,2.8898,3.0608,2.6827,2.7908,91439
2011-08-10,2.7908,3.2319,2.7908,2.9438,42735
2011-08-11,2.7998,3.1509,2.7998,3.1509,42558
2011-08-12,3.3219,3.3309,3.3219,3.3309,2244
2011-08-16,3.475,3.475,3.1059,3.1059,2307
2011-08-17,3.3309,3.3309,3.1509,3.1509,27
2011-08-18,3.1599,3.2859,3.1599,3.2859,6893
2011-08-19,3.2949,3.484,3.0158,3.4209,2242
2011-08-22,3.1959,3.2409,3.1509,3.1689,1944
2011-08-23,3.1689,3.3939,3.1689,3.3939,60
2011-08-24,3.1149,3.1959,3.1149,3.1239,1077
2011-08-25,3.4209,3.4209,3.1509,3.1959,10695
2011-08-26,3.1329,3.1959,3.1059,3.1059,1855
2011-08-29,3.1329,3.3309,3.1329,3.3309,44
2011-08-30,3.1689,3.2859,3.1689,3.2859,31929
2011-08-31,3.1869,3.3309,3.1509,3.1509,2455
2011-09-01,3.3309,3.3309,3.1959,3.1959,2171
2011-09-02,3.1959,3.1959,3.1959,3.1959,2307
2011-09-05,3.2409,3.2409,3.0608,3.0608,11344
2011-09-06,3.1419,3.1419,3.1419,3.1419,11
2011-09-07,3.1419,3.2409,3.1419,3.1689,1644
2011-09-08,3.1599,3.2319,3.1599,3.2319,205
2011-09-09,3.1509,3.1509,2.9708,2.9708,201005
2011-09-12,2.8898,2.8898,2.8808,2.8808,19202
2011-09-13,2.9708,2.9708,2.7998,2.9078,24633
2011-09-14,2.7188,3.1509,2.7188,3.1509,5535
2011-09-15,3.1689,3.2859,3.1509,3.2859,5961
2011-09-16,3.1059,3.4209,3.1059,3.4029,8691
2011-09-19,3.4119,3.556,3.2049,3.556,21213
2011-09-20,3.511,3.709,3.511,3.709,20473
2011-09-21,3.61,3.781,3.4209,3.601,65875
2011-09-22,3.736,3.736,3.43,3.43,113
2011-09-23,3.439,3.583,3.2409,3.511,349576
2011-09-26,3.52,3.691,3.52,3.619,18669
2011-09-27,3.511,3.7,3.511,3.7,6256
2011-09-28,3.691,3.8711,3.691,3.8711,22334
2011-09-29,3.691,3.8621,3.646,3.8621,29855
2011-09-30,3.781,3.8531,3.736,3.8531,28217
2011-10-03,3.691,3.691,3.655,3.664,68357
2011-10-04,3.511,3.664,3.511,3.511,2161
2011-10-05,3.502,3.601,3.448,3.601,17064
2011-10-06,3.601,3.601,3.511,3.511,2144
2011-10-07,3.511,3.511,3.511,3.511,889
2011-10-10,3.52,3.52,3.511,3.511,78818
2011-10-11,3.736,3.736,3.448,3.448,20234
2011-10-12,3.592,3.592,3.3309,3.3309,2372
2011-10-13,3.493,3.493,3.493,3.493,557
2011-10-14,3.3399,3.3579,3.3399,3.3579,630
2011-10-17,3.3759,3.3759,3.3759,3.3759,319
2011-10-18,3.3849,3.3849,3.3759,3.3759,110075
2011-10-19,3.3759,3.4209,3.3759,3.4209,5400
2011-10-21,3.448,3.448,3.43,3.43,455
2011-10-24,3.457,3.457,3.448,3.448,389
2011-10-25,3.3849,3.484,3.3849,3.3849,26211
2011-10-26,3.3759,3.3759,3.3669,3.3669,4550
2011-10-27,3.439,3.448,3.439,3.439,1000
2011-10-28,3.3489,3.439,3.3489,3.439,5384
2011-10-31,3.439,3.439,3.439,3.439,455
2011-11-02,3.3399,3.3399,3.1329,3.1329,11067
2011-11-03,3.1509,3.3309,3.1509,3.3309,6825
2011-11-07,3.4209,3.448,3.4209,3.448,4729
2011-11-08,3.484,3.682,3.484,3.601,9323
2011-11-09,3.646,3.646,3.601,3.601,3425
2011-11-10,3.601,3.673,3.601,3.673,478506
2011-11-14,3.673,3.673,3.601,3.601,7620
2011-11-15,3.637,3.646,3.637,3.646,2042
2011-11-18,3.466,3.466,3.466,3.466,11108
2011-11-21,3.457,3.457,3.4209,3.4209,1089
2011-11-22,3.4209,3.601,3.4209,3.601,1973
2011-11-23,3.52,3.601,3.52,3.538,1224
2011-11-24,3.556,3.637,3.556,3.601,6490
2011-11-25,3.2859,3.4209,3.2859,3.4209,1875
2011-11-28,3.592,3.592,3.4209,3.4209,2194
2011-11-29,3.3849,3.3849,3.3309,3.3309,1616
2011-12-01,3.493,3.493,3.1509,3.2409,8865
2011-12-02,3.3309,3.3309,3.2049,3.2409,4886
2011-12-05,3.4119,3.484,3.3309,3.484,2577
2011-12-06,3.484,3.484,3.484,3.484,815
2011-12-07,3.493,3.592,3.484,3.592,8953
2011-12-08,3.466,3.538,3.466,3.538,592
2011-12-09,3.2859,3.529,3.2859,3.529,1220
2011-12-12,3.3759,3.511,3.3759,3.4209,1818
2011-12-13,3.4209,3.493,3.3039,3.493,3244
2011-12-14,3.3309,3.4209,3.3309,3.3309,4700
2011-12-15,3.3309,3.3309,3.3039,3.3039,1022
2011-12-16,3.3129,3.484,3.3129,3.484,664
2011-12-19,3.3399,3.3579,3.3399,3.3489,11216
2011-12-20,3.3579,3.3579,3.3579,3.3579,9616
2011-12-21,3.3759,3.448,3.3489,3.448,23639
2011-12-23,3.3669,3.4119,3.3489,3.3489,5329
2011-12-27,3.3489,3.3489,3.0789,3.0789,24763
2011-12-28,3.2409,3.3759,3.2409,3.3759,389
2011-12-29,3.1059,3.2409,3.1059,3.2409,6684
2011-12-30,3.12,3.24,3.12,3.24,2266
2012-01-02,3.538,3.538,3.538,3.538,6
2012-01-09,3.3759,3.3759,3.3759,3.3759,382
2012-01-10,3.448,3.709,3.448,3.709,8280
2012-01-12,3.3759,3.601,3.3759,3.4209,4547
2012-01-13,3.646,3.646,3.646,3.646,1
2012-01-16,3.601,3.601,3.439,3.439,197
2012-01-17,3.601,3.601,3.511,3.511,859
2012-01-18,3.439,3.511,3.2949,3.2949,2032
2012-01-19,3.511,3.511,3.3579,3.4209,10394
2012-01-23,3.475,3.475,3.475,3.475,198
2012-01-24,3.3849,3.3849,3.2679,3.2679,4776
2012-01-26,3.3759,3.565,3.3759,3.565,9250
2012-01-27,3.565,3.601,3.511,3.601,9875
2012-01-30,3.511,3.511,3.511,3.511,222
2012-01-31,3.48,3.59,3.47,3.59,684
2012-02-01,3.511,3.511,3.493,3.493,84
2012-02-02,3.493,3.493,3.484,3.484,1700
2012-02-03,3.466,3.484,3.3939,3.466,5627
2012-02-06,3.3759,3.556,3.3759,3.556,8061
2012-02-07,3.646,3.691,3.601,3.691,14155
2012-02-08,3.655,3.754,3.655,3.754,5717
2012-02-09,3.754,3.79,3.709,3.736,7815
2012-02-10,3.691,3.736,3.691,3.736,89807
2012-02-13,3.601,3.736,3.601,3.736,9861
2012-02-14,3.736,3.781,3.736,3.781,11188
2012-02-15,3.8261,3.9161,3.8261,3.9161,7921
2012-02-16,3.9161,3.9161,3.9071,3.9161,11047
2012-02-17,3.7991,3.7991,3.7991,3.7991,132
2012-02-20,3.8351,3.8711,3.8351,3.8711,4999
2012-02-21,3.8351,3.8351,3.8351,3.8351,2232
2012-02-22,3.8261,3.9161,3.736,3.9161,22709
2012-02-23,3.9521,3.9521,3.9161,3.9161,34718
2012-02-27,3.9161,3.9161,3.9161,3.9161,1343
2012-02-29,3.8891,3.9161,3.8891,3.9161,1666
2012-03-01,3.8441,3.8441,3.8441,3.8441,591
2012-03-02,3.8261,3.8261,3.8261,3.8261,1111
2012-03-05,3.781,3.781,3.781,3.781,444
2012-03-06,3.655,3.673,3.655,3.673,2304
2012-03-07,3.673,3.8261,3.673,3.8261,133
2012-03-08,3.691,3.9161,3.691,3.9161,4187
2012-03-09,3.781,3.781,3.781,3.781,555
2012-03-12,3.781,3.781,3.781,3.781,663
2012-03-13,3.8711,3.8711,3.8351,3.8351,991
2012-03-14,3.9071,4.1231,3.9071,4.0511,138976
2012-03-15,3.9341,4.2672,3.9341,4.1141,122065
2012-03-16,4.1501,4.1772,3.9431,4.0781,10626
2012-03-19,4.0781,4.0961,4.0781,4.0781,1490
2012-03-20,4.0511,4.0511,3.79,4.0421,7067
2012-03-21,4.0151,4.0241,4.0151,4.0241,444
2012-03-22,3.9611,3.9611,3.637,3.781,43051
2012-03-23,3.691,3.691,3.691,3.691,14326
2012-03-26,3.781,3.781,3.646,3.763,16503
2012-03-27,3.8081,3.8081,3.646,3.646,7639
2012-03-28,3.736,3.736,3.646,3.691,12086
2012-03-29,3.61,3.655,3.511,3.511,34377
2012-03-30,3.6,3.68,3.55,3.55,11165
2012-04-02,3.475,3.583,3.439,3.529,23112
2012-04-03,3.529,3.565,3.484,3.511,35359
2012-04-04,3.52,3.529,3.502,3.511,14623
2012-04-05,3.511,3.547,3.511,3.511,2444
2012-04-10,3.466,3.475,3.448,3.448,13849
2012-04-11,3.457,3.511,3.4209,3.4209,37959
2012-04-12,3.4209,3.475,3.4209,3.4209,9414
2012-04-13,3.4029,3.466,3.2589,3.466,36525
2012-04-16,3.3219,3.475,3.3219,3.466,6187
2012-04-17,3.502,3.655,3.502,3.655,9275
2012-04-18,3.556,3.646,3.556,3.601,9164
2012-04-19,3.673,3.673,3.565,3.637,6678
2012-04-20,3.646,3.646,3.529,3.529,5654
2012-04-23,3.601,3.601,3.4209,3.4209,10514
2012-04-24,3.556,3.556,3.4029,3.4209,20078
2012-04-25,3.529,3.529,3.529,3.529,340
2012-04-26,3.601,3.601,3.583,3.583,3877
2012-04-27,3.4209,3.556,3.3939,3.556,1863
2012-04-30,3.42,3.56,3.42,3.56,9140
2012-05-07,3.511,3.511,3.511,3.511,433
2012-05-08,3.511,3.511,3.43,3.43,4310
2012-05-09,3.43,3.511,3.3759,3.3759,4904
2012-05-10,3.3759,3.511,3.3759,3.511,6
2012-05-11,3.511,3.556,3.511,3.556,833
2012-05-15,3.556,3.556,3.3309,3.547,1224
2012-05-16,3.3309,3.511,3.3039,3.502,3497
2012-05-17,3.3399,3.43,3.3129,3.43,5687
2012-05-18,3.2859,3.475,3.2859,3.475,6
2012-05-24,3.4029,3.4029,3.2949,3.3849,187
2012-05-25,3.2949,3.4119,3.2769,3.4119,1243
2012-05-29,3.2949,3.2949,3.2769,3.2769,132
2012-05-30,3.3309,3.3309,3.3309,3.3309,1963
2012-05-31,3.34,3.38,3.34,3.38,581
2012-06-01,3.3489,3.3489,3.3489,3.3489,419
2012-06-04,3.3759,3.466,3.3759,3.3759,1451
2012-06-05,3.29,3.29,3.2,3.24,8658
2012-06-06,3.2,3.36,3.04,3.36,8342
2012-06-08,3.3309,3.3399,3.2409,3.3399,3943
2012-06-11,3.2049,3.2049,3.0248,3.1509,21145
2012-06-12,3.1509,3.2409,2.9708,3.2409,1655
2012-06-13,3.0608,3.0608,3.0338,3.0338,6076
2012-06-14,3.0158,3.0338,2.9708,2.9978,9361
2012-06-15,3.0248,3.0789,3.0158,3.0789,1999
2012-06-18,3.2139,3.2139,2.9708,3.1779,1765
2012-06-19,2.9708,3.1329,2.9708,3.1329,403
2012-06-20,3.1869,3.2859,3.1869,3.2589,7214
2012-06-21,3.1509,3.3219,3.1509,3.3219,854
2012-06-22,3.41,3.55,3.32,3.38,61542
2012-06-26,3.448,3.511,3.448,3.511,7587
2012-06-27,3.484,3.547,3.475,3.547,1455
2012-06-28,3.511,3.556,3.511,3.52,3274
2012-06-29,3.57,3.57,3.57,3.57,1
2012-07-02,3.57,3.58,3.51,3.51,3245
2012-07-03,3.56,3.59,3.51,3.59,19246
2012-07-04,3.59,3.63,3.59,3.63,21056
2012-07-05,3.62,3.65,3.57,3.65,109202
2012-07-06,3.6,3.6,3.52,3.52,41229
2012-07-09,3.59,3.61,3.59,3.61,2352
2012-07-10,3.45,3.76,3.45,3.76,17381
2012-07-11,3.75,3.75,3.56,3.7,5908
2012-07-12,3.68,3.68,3.6,3.68,2389
2012-07-13,3.68,3.68,3.58,3.58,1201
2012-07-16,3.56,3.65,3.55,3.65,770
2012-07-17,3.55,3.65,3.55,3.65,7371
2012-07-18,3.64,3.64,3.55,3.55,5189
2012-07-19,3.53,3.53,3.53,3.53,398
2012-07-20,3.53,3.65,3.53,3.65,634
2012-07-23,3.53,3.64,3.5,3.63,9205
2012-07-24,3.56,3.56,3.33,3.54,7578
2012-07-25,3.39,3.54,3.39,3.54,985
2012-07-26,3.53,3.54,3.53,3.54,12398
2012-07-27,3.56,3.56,3.56,3.56,23194
2012-07-30,3.36,3.6,3.36,3.6,9
2012-07-31,3.63,3.63,3.51,3.51,8479
2012-08-01,3.54,3.54,3.5,3.5,632
2012-08-02,3.54,3.57,3.54,3.57,13940
2012-08-03,3.62,3.62,3.62,3.62,2
2012-08-06,3.61,3.69,3.61,3.69,16766
2012-08-07,3.61,3.61,3.6,3.6,1060
2012-08-08,3.69,3.69,3.5,3.54,31728
2012-08-09,3.6,3.6,3.48,3.48,4135
2012-08-10,3.59,3.59,3.59,3.59,258
2012-08-13,3.59,3.59,3.58,3.59,4150
2012-08-14,3.48,3.5,3.48,3.5,1106
2012-08-16,3.51,3.51,3.51,3.51,3
2012-08-17,3.51,3.51,3.48,3.48,1723
2012-08-20,3.5,3.5,3.48,3.5,178346
2012-08-22,3.48,3.55,3.48,3.55,286
2012-08-23,3.48,3.55,3.34,3.53,5069
2012-08-24,3.57,3.57,3.31,3.5,8460
2012-08-27,3.3,3.49,3.15,3.49,2501
2012-08-29,3.47,3.48,3.46,3.48,566
2012-08-30,3.45,3.45,3.45,3.45,33
2012-08-31,3.3,3.3,3.3,3.3,3
2012-09-03,3.16,3.16,2.8,2.8,27167
2012-09-04,2.85,2.85,2.51,2.53,15548
2012-09-05,2.6,2.65,2.55,2.55,3574
2012-09-06,2.6,2.74,2.6,2.7,3355
2012-09-07,2.7,2.79,2.65,2.65,14289
2012-09-10,2.62,2.74,2.61,2.7,1175
2012-09-11,2.62,2.62,2.61,2.61,1000
2012-09-12,2.62,2.66,2.59,2.66,16713
2012-09-13,2.56,2.57,2.54,2.54,1230
2012-09-14,2.55,2.59,2.54,2.54,5920
2012-09-17,2.54,2.54,2.53,2.53,1870
2012-09-18,2.54,2.6,2.54,2.6,3632
2012-09-19,2.77,2.77,2.53,2.63,2388
2012-09-20,2.6,2.6,2.52,2.52,1810
2012-09-21,2.52,2.52,2.45,2.45,31637
2012-09-24,2.5,2.5,2.45,2.45,902
2012-09-25,2.5,2.52,2.46,2.46,970
2012-09-26,2.59,2.59,2.59,2.59,1
2012-09-27,2.48,2.49,2.48,2.48,1200
2012-09-28,2.46,2.58,2.46,2.58,324
2012-10-01,2.57,2.57,2.57,2.57,3
2012-10-02,2.62,2.62,2.61,2.61,72
2012-10-03,2.62,2.65,2.62,2.65,4605
2012-10-04,2.64,2.64,2.55,2.64,803
2012-10-05,2.64,2.64,2.5,2.61,1770
2012-10-08,2.61,2.61,2.46,2.52,2179
2012-10-09,2.5,2.62,2.5,2.51,4239
2012-10-10,2.5,2.51,2.5,2.51,940
2012-10-11,2.58,2.58,2.58,2.58,2
2012-10-12,2.5,2.51,2.5,2.51,1244
2012-10-15,2.47,2.48,2.47,2.48,2297
2012-10-16,2.51,2.51,2.5,2.51,135730
2012-10-17,2.51,2.51,2.46,2.46,2070
2012-10-18,2.46,2.46,2.42,2.42,665
2012-10-19,2.45,2.47,2.45,2.47,300
2012-10-22,2.4,2.4,2.4,2.4,1631
2012-10-23,2.47,2.47,2.47,2.47,2
2012-10-24,2.4,2.4,2.21,2.24,12698
2012-10-25,2.26,2.26,2.2,2.24,2694
2012-10-26,2.22,2.25,2.22,2.25,2235
2012-10-29,2.28,2.32,2.24,2.24,3930
2012-10-30,2.32,2.32,2.15,2.17,2002
2012-10-31,2,2.32,2,2.32,5476
2012-11-02,2.1,2.14,2.1,2.1,8331
2012-11-05,2.1,2.2,2.06,2.19,3049
2012-11-06,2.06,2.15,2.06,2.14,1183
2012-11-07,2.13,2.13,2.06,2.07,1506
2012-11-08,2.06,2.14,1.97,2.14,7718
2012-11-09,1.95,2.03,1.95,2,5864
2012-11-12,2,2.09,2,2.08,5514
2012-11-13,2.05,2.09,2.01,2.04,2359
2012-11-14,2.09,2.09,2.09,2.09,200
2012-11-15,2.1,2.1,1.89,2.03,5569
2012-11-19,2.03,2.03,1.99,2.02,723
2012-11-20,1.95,2.05,1.95,2.05,11311
2012-11-21,2,2.05,2,2.01,1342
2012-11-22,2.05,2.07,1.88,1.88,6518
2012-11-23,1.88,1.88,1.75,1.84,6708
2012-11-26,1.83,1.86,1.8,1.86,27096
2012-11-27,1.81,1.99,1.81,1.99,5728
2012-11-28,2,2.03,2,2,6365
2012-11-29,2.02,2.07,2.02,2.07,4670
2012-11-30,2.15,2.15,2.11,2.11,1730
2012-12-03,2.15,2.15,2,2.12,7830
2012-12-04,2.14,2.14,2.02,2.02,789
2012-12-05,2.02,2.06,2.02,2.06,3351
2012-12-06,2.1,2.1,2.09,2.09,990
2012-12-07,2.1,2.29,2.09,2.29,1790
2012-12-10,2.2,2.2,2.1,2.1,2500
2012-12-13,2.12,2.15,2.1,2.1,2077
2012-12-14,2.13,2.15,2.13,2.15,1303
2012-12-17,2.15,2.15,2.13,2.13,12
2012-12-18,2.04,2.1,2.01,2.09,1955
2012-12-19,2.07,2.07,2,2.02,10353
2012-12-20,2.03,2.03,1.93,1.96,10982
2012-12-21,1.98,1.98,1.98,1.98,412
2012-12-27,1.98,2.01,1.98,1.98,1268
2013-01-02,2.1,2.1,2.04,2.09,989
2013-01-03,2.1,2.1,2.1,2.1,2
2013-01-04,2.1,2.1,2.09,2.09,3353
2013-01-07,2,2.09,2,2.09,2002
2013-01-08,2.1,2.1,1.95,2,1387
2013-01-09,2,2.09,1.93,2.09,2652
2013-01-10,2,2.1,2,2.1,1308
2013-01-11,2.08,2.08,2,2.06,2103
2013-01-14,2.03,2.09,2,2.07,6951
2013-01-15,2.05,2.06,2,2,900
2013-01-16,2.07,2.07,1.98,1.98,6249
2013-01-17,1.98,1.98,1.95,1.95,600
2013-01-18,2,2.05,1.99,1.99,5032
2013-01-21,2,2,2,2,2000
2013-01-22,2.05,2.05,2,2,6921
2013-01-23,1.98,1.98,1.98,1.98,70
2013-01-24,1.98,2.04,1.98,2.04,974
2013-01-25,2.04,2.19,2.04,2.18,33233
2013-01-28,2.24,2.25,2.13,2.2,4722
2013-01-29,2.15,2.25,2.09,2.25,7668
2013-01-30,2.2,2.2,2.2,2.2,2
2013-01-31,2.27,2.27,2.12,2.24,2519
2013-02-01,2.2,2.29,2.2,2.25,4142
2013-02-04,2.22,2.25,2.19,2.25,4715
2013-02-05,2.28,2.29,2.16,2.16,10080
2013-02-06,2.16,2.28,2.16,2.28,540
2013-02-07,2.27,2.28,2.15,2.27,6612
2013-02-08,2.28,2.28,2.21,2.21,121
2013-02-11,2.27,2.28,2.21,2.21,1843
2013-02-12,2.18,2.28,2.18,2.26,1808
2013-02-13,2.24,2.38,2.24,2.38,14093
2013-02-14,2.38,2.49,2.31,2.48,5792
2013-02-15,2.52,2.53,2.45,2.52,4413
2013-02-18,2.52,2.57,2.5,2.57,4709
2013-02-19,2.57,2.69,2.57,2.69,1600
2013-02-20,2.69,2.78,2.69,2.78,2896
2013-02-21,2.65,2.78,2.61,2.78,3537
2013-02-22,2.78,2.78,2.65,2.65,915
2013-02-25,2.69,2.69,2.69,2.69,2
2013-02-26,2.55,2.65,2.55,2.65,791
2013-02-27,2.65,2.8,2.6,2.8,8367
2013-02-28,2.83,2.83,2.62,2.62,1185
2013-03-01,2.56,2.8,2.56,2.79,731
2013-03-04,2.8,2.8,2.79,2.79,251
2013-03-05,2.66,2.78,2.66,2.78,1102
2013-03-06,2.79,2.79,2.79,2.79,2
2013-03-07,2.79,2.79,2.64,2.79,1502
2013-03-08,2.7,2.73,2.7,2.73,2293
2013-03-11,2.53,2.75,2.53,2.74,12671
2013-03-12,2.73,2.73,2.72,2.73,1885
2013-03-13,2.74,2.74,2.74,2.74,2
2013-03-14,2.63,2.73,2.63,2.73,402
2013-03-15,2.73,2.73,2.73,2.73,3
2013-03-18,2.63,2.73,2.62,2.73,2180
2013-03-19,2.73,2.73,2.73,2.73,3
2013-03-20,2.59,2.71,2.59,2.71,25502
2013-03-21,2.59,2.59,2.57,2.57,1346
2013-03-22,2.43,2.55,2.43,2.55,1500
2013-03-25,2.55,2.64,2.55,2.63,612
2013-03-26,2.6,2.6,2.5,2.5,3855
2013-03-27,2.5,2.59,2.45,2.45,16468
2013-03-28,2.38,2.44,2.38,2.44,172
2013-04-02,2.41,2.65,2.41,2.65,1555
2013-04-03,2.64,2.64,2.43,2.64,202
2013-04-04,2.62,2.62,2.44,2.45,2528
2013-04-05,2.58,2.58,2.58,2.58,4
2013-04-10,2.37,2.55,2.37,2.55,502
2013-04-11,2.45,2.55,2.45,2.55,943
2013-04-15,2.35,2.36,2.33,2.36,4532
2013-04-17,2.31,2.31,2.3,2.3,3047
2013-04-18,2.35,2.35,2.25,2.25,1757
2013-04-19,2.3,2.3,2.3,2.3,500
2013-04-22,2.4,2.4,2.28,2.28,1352
2013-04-23,2.35,2.35,2.2,2.2,1314
2013-04-24,2.12,2.22,2,2.21,1202
2013-04-25,2.29,2.29,2.29,2.29,2
2013-04-26,2.12,2.12,2.12,2.12,12
2013-04-29,2.19,2.3,2.19,2.26,753
2013-04-30,2.45,2.45,2.45,2.45,250
2013-05-06,2.1,2.27,2.1,2.27,299
2013-05-07,2.35,2.4,2.35,2.4,1230
2013-05-08,2.44,2.44,2.44,2.44,100
2013-05-09,2.39,2.39,2.28,2.37,9250
2013-05-10,2.35,2.45,2.35,2.45,925
2013-05-15,2.45,2.45,2.22,2.22,520
2013-05-16,2.25,2.32,2.25,2.32,843
2013-05-17,2.35,2.44,2.35,2.44,765
2013-05-20,2.45,2.45,2.44,2.45,429
2013-05-21,2.45,2.45,2.45,2.45,5
2013-05-22,2.44,2.44,2.44,2.44,7
2013-05-23,2.44,2.44,2.44,2.44,37
2013-05-24,2.4,2.44,2.4,2.44,10221
2013-05-27,2.5,2.5,2.5,2.5,17
2013-05-28,2.49,2.57,2.45,2.57,6735
2013-05-29,2.57,2.59,2.49,2.5,3438
2013-05-31,2.59,2.59,2.59,2.59,595
2013-06-03,2.6,2.6,2.5,2.5,770
2013-06-04,2.48,2.48,2.47,2.47,3720
2013-06-06,2.45,2.45,2.45,2.45,694
2013-06-07,2.53,2.53,2.45,2.45,604
2013-06-10,2.45,2.58,2.44,2.58,2120
2013-06-11,2.54,2.54,2.54,2.54,10
2013-06-12,2.5,2.55,2.5,2.55,105
2013-06-13,2.5,2.5,2.45,2.45,308
2013-06-14,2.55,2.55,2.44,2.44,1730
2013-06-17,2.45,2.45,2.41,2.41,1198
2013-06-18,2.5,2.5,2.4,2.5,331
2013-06-19,2.49,2.49,2.49,2.49,159
2013-06-20,2.4,2.4,2.38,2.38,3000
2013-06-21,2.37,2.37,2.2,2.2,3954
2013-06-24,2.36,2.36,2.2,2.2,800
2013-06-25,2.25,2.3,2.25,2.3,358
2013-06-26,2.16,2.26,2.14,2.25,2900
2013-06-27,2.28,2.28,2.28,2.28,35
2013-06-28,2.28,2.28,2.06,2.23,652
2013-07-01,2.24,2.24,2.24,2.24,1142
2013-07-04,2.15,2.24,2.15,2.24,1678
2013-07-05,2.24,2.24,2.24,2.24,3420
2013-07-08,2.39,2.39,2.16,2.16,3629
2013-07-09,2.25,2.39,2.2,2.39,7441
2013-07-10,2.4,2.5,2.39,2.4,11313
2013-07-11,2.4,2.56,2.4,2.56,207941
2013-07-12,2.59,2.63,2.57,2.62,51047
2013-07-15,2.57,2.57,2.57,2.57,55
2013-07-16,2.6,2.6,2.51,2.51,813
2013-07-17,2.6,2.6,2.6,2.6,10
2013-07-18,2.6,2.6,2.6,2.6,2
2013-07-19,2.28,2.5,2.28,2.5,112
2013-07-22,2.59,2.64,2.59,2.64,1430
2013-07-23,2.51,2.59,2.5,2.59,243
2013-07-25,2.5,2.5,2.35,2.5,67
2013-07-26,2.38,2.5,2.38,2.5,450
2013-07-29,2.5,2.58,2.36,2.58,3443
2013-07-30,2.52,2.57,2.52,2.57,2245
2013-07-31,2.57,2.57,2.57,2.57,10
2013-08-01,2.57,2.57,2.57,2.57,10
2013-08-02,2.57,2.57,2.56,2.56,71
2013-08-05,2.56,2.56,2.55,2.55,20
2013-08-06,2.55,2.57,2.52,2.52,8007
2013-08-07,2.5,2.52,2.5,2.52,100
2013-08-08,2.52,2.58,2.52,2.58,736
2013-08-09,2.5,2.58,2.5,2.58,135
2013-08-12,2.55,2.56,2.47,2.49,17225
2013-08-13,2.38,2.56,2.36,2.55,1478
2013-08-14,2.55,2.55,2.55,2.55,5
2013-08-16,2.55,2.55,2.55,2.55,10
2013-08-19,2.5,2.55,2.5,2.55,483667
2013-08-20,2.57,2.57,2.55,2.57,424
2013-08-21,2.56,2.65,2.56,2.65,23728
2013-08-22,2.65,2.74,2.65,2.74,7486
2013-08-23,2.74,2.74,2.58,2.74,12091
2013-08-26,2.62,2.74,2.62,2.74,728
2013-08-27,2.74,2.74,2.74,2.74,10
2013-08-28,2.7,2.74,2.63,2.74,3347
2013-08-30,2.76,2.89,2.74,2.77,8954
2013-09-02,2.84,2.95,2.84,2.95,13690
2013-09-03,2.94,2.94,2.9,2.9,1985
2013-09-04,2.94,2.99,2.9,2.9,5697
2013-09-05,2.88,2.88,2.78,2.84,7840
2013-09-06,2.73,2.88,2.73,2.88,2939
2013-09-09,2.87,2.88,2.82,2.88,2217
2013-09-10,2.74,2.95,2.74,2.95,489
2013-09-11,2.95,2.95,2.85,2.95,743
2013-09-12,2.95,2.95,2.94,2.94,60
2013-09-13,2.85,2.94,2.84,2.94,1511
2013-09-16,2.94,2.99,2.85,2.99,6086
2013-09-17,2.93,2.99,2.9,2.99,3849
2013-09-18,2.99,2.99,2.91,2.99,11072
2013-09-19,2.99,3.26,2.99,3.17,20508
2013-09-20,3.2,3.24,3.19,3.19,2283
2013-09-23,3.14,3.28,3.14,3.27,4362
2013-09-24,3.2,3.2,3.19,3.19,5020
2013-09-25,3.15,3.17,3.05,3.1,7020
2013-09-26,3.07,3.17,3.07,3.17,551
2013-09-27,3.15,3.15,3.15,3.15,1000
2013-09-30,3.15,3.15,3.15,3.15,10
2013-10-01,3.15,3.3,3.15,3.28,34126
2013-10-02,3.3,3.43,3.3,3.42,24168
2013-10-03,3.48,3.58,3.48,3.58,19517
2013-10-04,3.58,3.58,3.55,3.58,7857
2013-10-07,3.58,3.58,3.34,3.42,25778
2013-10-08,3.43,3.43,3.35,3.41,7169
2013-10-09,3.41,3.41,3.3,3.4,12661
2013-10-10,3.4,3.43,3.39,3.43,4796
2013-10-11,3.42,3.54,3.42,3.52,5417
2013-10-14,3.52,3.53,3.52,3.52,8841
2013-10-15,3.52,3.54,3.46,3.52,6491
2013-10-16,3.52,3.54,3.5,3.5,8893
2013-10-17,3.5,3.51,3.43,3.49,2321
2013-10-18,3.45,3.49,3.43,3.45,2821
2013-10-21,3.45,3.54,3.4,3.5,16397
2013-10-22,3.5,3.55,3.45,3.48,7341
2013-10-23,3.45,3.45,3.33,3.4,18609
2013-10-24,3.4,3.55,3.4,3.5,6572
2013-10-25,3.45,3.52,3.45,3.52,18290
2013-10-28,3.52,3.55,3.5,3.54,9515
2013-10-29,3.54,3.6,3.5,3.59,42156
2013-10-30,3.59,3.6,3.59,3.59,32253
2013-10-31,3.55,3.59,3.55,3.55,6903
2013-11-04,3.59,3.71,3.59,3.68,62629
2013-11-05,3.68,3.7,3.56,3.6,20443
2013-11-06,3.5,3.61,3.49,3.6,8681
2013-11-07,3.66,3.66,3.45,3.5,16551
2013-11-08,3.54,3.54,3.4,3.46,3201
2013-11-12,3.46,3.52,3.4,3.5,8826
2013-11-13,3.45,3.45,3.36,3.4,20872
2013-11-14,3.41,3.47,3.41,3.47,2684
2013-11-15,3.41,3.42,3.33,3.39,14223
2013-11-18,3.37,3.46,3.33,3.46,22246
2013-11-19,3.44,3.46,3.4,3.45,267796
2013-11-20,3.47,3.59,3.46,3.59,12776
2013-11-21,3.6,3.65,3.51,3.54,12966
2013-11-22,3.56,3.56,3.51,3.56,55591
2013-11-25,3.63,3.68,3.32,3.39,46401
2013-11-26,3.35,3.35,3.01,3.01,281230
2013-11-27,3.04,3.22,3.04,3.2,94457
2013-11-28,3.2,3.2,3.05,3.1,20966
2013-11-29,3.12,3.15,3.1,3.11,107241
2013-12-02,3.1,3.14,2.83,3,21284
2013-12-03,3.04,3.04,2.88,2.99,14854
2013-12-04,2.99,3,2.88,2.98,16354
2013-12-05,3,3.04,2.94,2.99,33782
2013-12-06,3.03,3.03,2.92,2.97,128820
2013-12-09,2.97,2.98,2.94,2.97,43423
2013-12-10,3,3.07,3,3.05,27456
2013-12-11,3.04,3.04,2.98,3.03,9065
2013-12-12,3.03,3.03,2.88,2.98,36779
2013-12-13,2.9,2.97,2.9,2.97,20319
2013-12-16,2.97,3,2.91,2.98,25501
2013-12-17,2.94,2.98,2.94,2.98,22906
2013-12-18,2.92,3,2.92,3,116442
2013-12-19,3,3.05,3,3.05,38630
2013-12-20,3.07,3.07,2.92,3.05,109823
2013-12-23,3.04,3.04,2.99,3.02,55555
2013-12-27,3.03,3.05,2.98,3.05,14948
2013-12-30,3.03,3.03,3,3.02,32761
2014-01-02,3,3.04,2.81,2.93,149757
2014-01-03,2.95,3.01,2.95,2.98,25530
2014-01-07,2.98,2.98,2.9,2.9,45754
2014-01-08,2.87,2.96,2.87,2.9,24404
2014-01-09,2.94,2.94,2.9,2.92,1707
2014-01-10,2.88,2.9,2.88,2.88,1410
2014-01-13,2.9,2.92,2.87,2.87,346768
2014-01-14,2.87,2.9,2.85,2.9,13876
2014-01-15,2.87,2.91,2.87,2.9,86526
2014-01-16,2.9,3.06,2.9,3.05,320286
2014-01-17,3.1,3.19,3.05,3.19,193768
2014-01-20,3.19,3.3,3.1,3.3,257695
2014-01-21,3.29,3.51,3.26,3.48,513035
2014-01-22,3.51,3.55,3.34,3.5,467825
2014-01-23,3.43,3.55,3.43,3.5,113563
2014-01-24,3.5,3.5,3.32,3.45,13723
2014-01-27,3.31,3.31,3.26,3.27,62627
2014-01-28,3.25,3.31,3.25,3.28,29627
2014-01-29,3.33,3.34,3.21,3.21,27660
2014-01-30,3.2,3.22,3.16,3.19,42262
2014-01-31,3.27,3.27,3.2,3.24,87507
2014-02-03,3.32,3.45,3.31,3.37,43944
2014-02-04,3.26,3.48,3.26,3.47,84537
2014-02-05,3.48,3.49,3.39,3.49,20425
2014-02-06,3.5,3.6,3.5,3.56,68358
2014-02-07,3.51,3.59,3.51,3.52,50418
2014-02-10,3.52,3.52,3.5,3.5,3012
2014-02-11,3.49,3.52,3.47,3.52,9290
2014-02-12,3.5,3.5,3.47,3.48,6635
2014-02-13,3.44,3.48,3.43,3.47,42838
2014-02-14,3.47,3.47,3.36,3.36,34421
2014-02-17,3.4,3.47,3.37,3.41,17025
2014-02-18,3.43,3.47,3.43,3.46,126659
2014-02-19,3.46,3.46,3.45,3.45,9
2014-02-20,3.41,3.42,3.38,3.42,1987
2014-02-21,3.46,3.49,3.41,3.49,9262
2014-02-24,3.42,3.47,3.42,3.47,2869
2014-02-25,3.42,3.54,3.38,3.48,34945
2014-02-26,3.43,3.51,3.33,3.33,27617
2014-02-27,3.33,3.34,3.31,3.31,4812
2014-02-28,3.31,3.4,3.31,3.4,9236
2014-03-03,3.31,3.31,3.15,3.2,74168
2014-03-04,3.2,3.34,3.13,3.31,48683
2014-03-05,3.3,3.36,3.27,3.34,28999
2014-03-06,3.3,3.33,3.26,3.31,30050
2014-03-07,3.27,3.32,3.26,3.26,15122
2014-03-10,3.21,3.21,3.15,3.19,6827
2014-03-11,3.2,3.24,3.18,3.18,13105
2014-03-12,3.2,3.21,3.15,3.15,10454
2014-03-13,3.17,3.26,3.1,3.15,6627
2014-03-14,3.07,3.1,2.96,3.03,27210
2014-03-17,3,3.19,3,3.15,19586
2014-03-18,3.28,3.28,3.13,3.19,36381
2014-03-19,3.25,3.25,3.13,3.15,23365
2014-03-20,3.15,3.17,3.08,3.14,10139
2014-03-21,3.08,3.11,3.04,3.08,45995
2014-03-24,3.1,3.1,3.06,3.07,14155
2014-03-25,3.03,3.18,3.01,3.18,24787
2014-03-26,3.2,3.21,3.15,3.18,79469
2014-03-27,3.18,3.26,3.11,3.26,71465
2014-03-28,3.23,3.23,3.18,3.23,11705
2014-03-31,3.25,3.26,3.22,3.25,20696
2014-04-01,3.26,3.26,3.18,3.26,31309
2014-04-02,3.28,3.29,3.2,3.28,35922
2014-04-03,3.27,3.29,3.22,3.29,9610
2014-04-04,3.28,3.28,3.28,3.28,2
2014-04-07,3.27,3.28,3.21,3.27,6363
2014-04-08,3.27,3.27,3.21,3.22,2580
2014-04-09,3.28,3.29,3.24,3.28,6767
2014-04-10,3.27,3.27,3.23,3.27,754
2014-04-11,3.22,3.25,3.21,3.25,1398
2014-04-14,3.25,3.25,3.12,3.2,3918
2014-04-15,3.28,3.28,3.19,3.2,1590
2014-04-16,3.14,3.19,3.12,3.12,3816
2014-04-17,3.13,3.19,3.1,3.19,22064
2014-04-22,3.17,3.2,3.16,3.2,1919
2014-04-23,3.16,3.2,3.07,3.2,16014
2014-04-24,3.12,3.2,3.12,3.2,11701
2014-04-25,3.2,3.24,3.2,3.2,11072
2014-04-28,3.25,3.25,3.19,3.2,462
2014-04-29,3.2,3.23,3.19,3.23,317
2014-04-30,3.2,3.22,3.2,3.22,2266
2014-05-02,3.2,3.2,3.2,3.2,200
2014-05-05,3.2,3.2,3.09,3.09,17000
2014-05-06,3.01,3.09,3,3.03,25491
2014-05-07,3.02,3.02,2.8,3,306956
2014-05-08,3,3.13,3,3.09,2784
2014-05-09,3.09,3.09,3.06,3.06,152
2014-05-12,3,3.08,3,3.06,370061
2014-05-13,3.06,3.06,3.01,3.06,459
2014-05-14,3.08,3.09,3,3,4333
2014-05-15,3.08,3.1,2.97,3.08,110464
2014-05-16,3.08,3.08,3.01,3.08,103453
2014-05-19,3.08,3.14,3.08,3.08,26042
2014-05-20,3.1,3.15,3.1,3.15,150471
2014-05-21,3.19,3.28,3.19,3.26,143022
2014-05-22,3.29,3.3,3.25,3.3,74143
2014-05-23,3.33,3.36,3.23,3.3,69126
2014-05-26,3.22,3.23,3.2,3.2,12257
2014-05-27,3.2,3.27,3.2,3.27,6523
2014-05-28,3.26,3.32,3.26,3.32,40102
2014-05-29,3.34,3.36,3.29,3.35,3943
2014-05-30,3.36,3.36,3.28,3.29,277
2014-06-02,3.19,3.35,3.19,3.32,9146
2014-06-03,3.31,3.4,3.3,3.3,350643
2014-06-04,3.37,3.37,3.27,3.32,3108
2014-06-05,3.34,3.34,3.27,3.32,1520
2014-06-06,3.26,3.32,3.26,3.3,244
2014-06-09,3.32,3.32,3.3,3.3,119
2014-06-10,3.29,3.29,3.28,3.29,1666
2014-06-11,3.28,3.28,3.21,3.22,12334
2014-06-12,3.25,3.25,3.15,3.19,7747
2014-06-13,3.17,3.17,3.12,3.14,214134
2014-06-16,3.22,3.22,3.1,3.13,6757
2014-06-17,3.2,3.2,3.11,3.11,844
2014-06-18,3.16,3.18,3.13,3.18,1960
2014-06-20,3.18,3.18,3.18,3.18,910
2014-06-23,3.11,3.25,3.11,3.24,5910
2014-06-24,3.2,3.2,3.2,3.2,500
2014-06-25,3.16,3.16,3.16,3.16,4500
2014-06-26,3.2,3.2,3,3,6539
2014-06-27,3.05,3.18,3.05,3.16,11015
2014-06-30,3.2,3.2,3.08,3.19,17790
2014-07-01,3.19,3.19,3.07,3.18,324238
2014-07-02,3.18,3.18,3.04,3.04,1600
2014-07-03,3.18,3.18,3.05,3.06,143528
2014-07-04,3.05,3.16,3.05,3.16,121125
2014-07-07,3.15,3.15,3.15,3.15,46
2014-07-08,3.15,3.18,3.12,3.18,5145
2014-07-09,3.18,3.18,3.07,3.15,4116
2014-07-10,3.16,3.16,3.04,3.08,36464
2014-07-11,3.1,3.11,3.1,3.11,80
2014-07-14,3.13,3.13,3.04,3.1,14520
2014-07-15,3.08,3.08,3,3.01,15531
2014-07-16,2.96,3.03,2.96,3.03,215114
2014-07-17,3.01,3.01,2.91,3,6492
2014-07-18,3,3,2.91,2.92,2402
2014-07-21,2.96,2.96,2.71,2.71,219734
2014-07-22,2.73,2.79,2.71,2.78,173455
2014-07-23,2.78,2.79,2.75,2.76,22746
2014-07-24,2.75,2.76,2.66,2.67,33490
2014-07-25,2.55,2.73,2.53,2.63,31976
2014-07-28,2.7,2.7,2.51,2.63,7513
2014-07-29,2.67,2.73,2.63,2.68,8782
2014-07-30,2.72,2.77,2.68,2.72,10469
2014-07-31,2.72,2.74,2.65,2.73,78962
2014-08-01,2.73,2.73,2.7,2.73,2658
2014-08-04,2.64,2.75,2.61,2.75,1316
2014-08-05,2.75,2.75,2.68,2.73,3064
2014-08-06,2.72,2.72,2.72,2.72,79
2014-08-07,2.7,2.7,2.61,2.67,16386
2014-08-08,2.61,2.61,2.53,2.56,10938
2014-08-11,2.66,2.66,2.6,2.66,5845
2014-08-12,2.68,2.73,2.67,2.69,5450
2014-08-13,2.73,2.73,2.71,2.71,671
2014-08-14,2.73,2.73,2.73,2.73,2
2014-08-18,2.73,2.73,2.7,2.73,1884
2014-08-19,2.73,2.84,2.71,2.8,17739
2014-08-20,2.8,2.8,2.72,2.79,8172
2014-08-21,2.76,2.84,2.75,2.84,12780
2014-08-22,2.83,2.83,2.81,2.81,890
2014-08-25,2.81,2.81,2.8,2.8,285
2014-08-26,2.8,2.8,2.77,2.8,1045
2014-08-27,2.8,2.84,2.77,2.8,3972
2014-08-28,2.8,2.8,2.74,2.79,26613
2014-08-29,2.85,2.95,2.82,2.85,32810
2014-09-01,2.94,2.94,2.94,2.94,97
2014-09-02,2.87,2.93,2.8,2.9,4950
2014-09-03,2.79,2.88,2.79,2.87,655
2014-09-04,2.93,2.93,2.81,2.93,4241
2014-09-05,2.84,2.95,2.82,2.95,144865
2014-09-08,2.92,2.96,2.92,2.94,1505
2014-09-09,2.95,2.96,2.88,2.94,32731
2014-09-10,2.97,2.97,2.92,2.92,1264
2014-09-11,2.97,2.97,2.89,2.95,169126
2014-09-12,2.95,2.95,2.93,2.94,3580
2014-09-15,2.91,2.94,2.9,2.94,3920
2014-09-16,2.92,2.94,2.89,2.92,12469
2014-09-17,2.92,2.94,2.92,2.94,3165
2014-09-18,2.94,2.99,2.94,2.99,21914
2014-09-19,2.99,3.11,2.99,3.11,9969
2014-09-22,3.04,3.11,3.02,3.1,5617
2014-09-23,3.05,3.08,2.99,3.07,12573
2014-09-24,3.07,3.07,2.98,2.98,7716
2014-09-25,3.03,3.03,3.03,3.03,10
2014-09-26,3,3.06,3,3.06,9486
2014-09-29,3.07,3.1,3.04,3.07,14871
2014-09-30,3.1,3.15,3.07,3.15,24430
2014-10-01,3.15,3.15,3.04,3.04,4838
2014-10-02,3.1,3.1,2.97,3.08,920
2014-10-03,3.08,3.08,3.07,3.08,1450
2014-10-06,3.08,3.08,3.08,3.08,463
2014-10-07,3.09,3.09,2.99,3.09,6597
2014-10-08,3.09,3.09,2.93,3.07,168452
2014-10-09,3.03,3.03,2.92,3.02,943
2014-10-10,2.92,2.94,2.89,2.92,77538
2014-10-13,2.96,2.96,2.96,2.96,5
2014-10-14,2.9,2.95,2.9,2.94,10022
2014-10-15,2.95,2.96,2.95,2.96,20130
2014-10-16,2.95,2.96,2.95,2.96,4
2014-10-17,2.95,2.95,2.95,2.95,130
2014-10-20,2.97,2.97,2.9,2.9,1475
2014-10-21,2.88,2.88,2.83,2.85,2007
2014-10-22,2.85,2.93,2.83,2.92,25427
2014-10-23,2.9,2.9,2.9,2.9,359
2014-10-24,2.84,2.9,2.84,2.9,3515
2014-10-27,2.83,2.91,2.82,2.89,2981
2014-10-28,2.91,2.95,2.89,2.9,43827
2014-10-29,2.82,2.91,2.79,2.9,31645
2014-10-30,2.9,2.9,2.9,2.9,94
2014-10-31,2.89,2.97,2.85,2.95,73174
2014-11-03,2.85,2.97,2.82,2.97,10132
2014-11-04,2.92,2.92,2.74,2.81,39714
2014-11-05,2.81,2.81,2.71,2.77,7524
2014-11-06,2.7,2.77,2.64,2.7,10492
2014-11-07,2.72,2.78,2.63,2.63,16962
2014-11-10,2.7,2.7,2.63,2.63,12080
2014-11-12,2.63,2.72,2.61,2.71,8124
2014-11-13,2.67,2.69,2.64,2.66,3231
2014-11-14,2.66,2.66,2.55,2.59,21958
2014-11-17,2.53,2.65,2.5,2.55,46901
2014-11-18,2.61,2.61,2.55,2.56,2032
2014-11-19,2.56,2.58,2.5,2.56,13876
2014-11-20,2.6,2.67,2.51,2.53,22593
2014-11-21,2.59,2.65,2.48,2.5,19729
2014-11-24,2.5,2.6,2.47,2.54,17605
2014-11-25,2.54,2.65,2.54,2.65,23534
2014-11-26,2.68,2.68,2.59,2.65,5002
2014-11-27,2.65,2.71,2.65,2.71,212
2014-11-28,2.7,2.74,2.62,2.74,69859
2014-12-01,2.73,2.73,2.66,2.66,458
2014-12-02,2.71,2.71,2.59,2.62,1844
2014-12-03,2.69,2.69,2.69,2.69,122
2014-12-04,2.69,2.69,2.61,2.61,443
2014-12-05,2.68,2.69,2.6,2.67,987
2014-12-08,2.53,2.67,2.51,2.66,4926
2014-12-09,2.64,2.64,2.58,2.59,7432
2014-12-10,2.57,2.57,2.52,2.55,22862
2014-12-11,2.59,2.59,2.52,2.58,11872
2014-12-12,2.58,2.58,2.58,2.58,318
2014-12-15,2.42,2.57,2.42,2.5,1816
2014-12-16,2.5,2.5,2.4,2.4,103693
2014-12-17,2.4,2.45,2.25,2.36,140483
2014-12-18,2.35,2.38,2.3,2.38,288742
2014-12-19,2.31,2.39,2.31,2.39,55887
2014-12-22,2.39,2.46,2.39,2.44,36383
2014-12-23,2.38,2.45,2.38,2.45,45106
2014-12-29,2.45,2.45,2.37,2.45,21234
2014-12-30,2.54,2.6,2.42,2.6,20223
2015-01-02,2.57,2.63,2.47,2.59,17109
2015-01-05,2.56,2.6,2.49,2.6,10089
2015-01-07,2.6,2.6,2.53,2.59,28737
2015-01-08,2.52,2.59,2.52,2.58,3453
2015-01-09,2.58,2.58,2.53,2.54,7473
2015-01-12,2.62,2.62,2.58,2.58,10
2015-01-13,2.58,2.58,2.58,2.58,112
2015-01-14,2.51,2.57,2.51,2.57,372
2015-01-15,2.58,2.58,2.51,2.56,4582
2015-01-16,2.55,2.55,2.49,2.49,125
2015-01-19,2.47,2.49,2.37,2.45,14589
2015-01-20,2.45,2.5,2.45,2.5,101
2015-01-21,2.4,2.5,2.37,2.45,40672
2015-01-22,2.4,2.49,2.35,2.47,9449
2015-01-23,2.38,2.45,2.37,2.43,10295
2015-01-26,2.38,2.38,2.35,2.35,29355
2015-01-27,2.35,2.35,2.34,2.35,3905
2015-01-28,2.35,2.35,2.3,2.33,147801
2015-01-29,2.34,2.38,2.34,2.37,4003
2015-01-30,2.41,2.44,2.37,2.42,222524
2015-02-02,2.45,2.47,2.44,2.45,7358
2015-02-03,2.44,2.5,2.44,2.47,10678
2015-02-04,2.47,2.47,2.47,2.47,2320
2015-02-05,2.47,2.47,2.45,2.45,4771
2015-02-06,2.45,2.46,2.45,2.46,2786
2015-02-09,2.54,2.54,2.47,2.49,1480
2015-02-10,2.49,2.5,2.44,2.44,9706
2015-02-11,2.45,2.48,2.43,2.43,2884
2015-02-12,2.41,2.43,2.41,2.43,673
2015-02-13,2.43,2.5,2.43,2.5,90339
2015-02-16,2.49,2.49,2.45,2.49,101274
2015-02-17,2.46,2.65,2.46,2.65,116647
2015-02-18,2.6,2.65,2.58,2.63,9562
2015-02-19,2.6,2.63,2.58,2.63,2759
2015-02-20,2.64,2.64,2.6,2.63,873
2015-02-23,2.63,2.63,2.6,2.6,2403
2015-02-24,2.61,2.79,2.6,2.79,77131
2015-02-25,2.8,2.8,2.76,2.76,10524
2015-02-26,2.75,2.76,2.72,2.72,13660
2015-02-27,2.72,2.87,2.7,2.86,241748
2015-03-02,2.87,2.88,2.86,2.86,12731
2015-03-03,2.88,2.88,2.83,2.86,5111
2015-03-04,2.83,2.83,2.76,2.78,6459
2015-03-05,2.72,2.79,2.71,2.78,9285
2015-03-06,2.83,2.83,2.76,2.79,2463
2015-03-09,2.8,2.8,2.71,2.79,6560
2015-03-10,2.69,2.77,2.66,2.7,7620
2015-03-11,2.71,2.73,2.69,2.72,26875
2015-03-12,2.74,2.74,2.69,2.69,1991
2015-03-13,2.65,2.73,2.65,2.71,14821
2015-03-16,2.66,2.73,2.66,2.71,4555
2015-03-17,2.71,2.78,2.71,2.78,24160
2015-03-18,2.72,2.78,2.72,2.75,6900
2015-03-19,2.78,2.78,2.67,2.72,10102
2015-03-20,2.7,2.73,2.65,2.68,26912
2015-03-23,2.77,2.77,2.63,2.65,3362
2015-03-24,2.68,2.69,2.58,2.58,21631
2015-03-25,2.65,2.73,2.63,2.68,146234
2015-03-26,2.7,2.75,2.7,2.72,5349
2015-03-27,2.73,2.73,2.69,2.72,32
2015-03-30,2.7,2.72,2.69,2.72,309
2015-03-31,2.73,2.74,2.65,2.7,9397
2015-04-01,2.73,2.73,2.64,2.7,35205
2015-04-02,2.71,2.73,2.7,2.73,25620
2015-04-07,2.74,2.86,2.73,2.86,159855
2015-04-08,2.86,2.95,2.83,2.92,57093
2015-04-09,2.92,2.92,2.82,2.9,5802
2015-04-10,2.91,2.91,2.87,2.87,2855
2015-04-13,2.86,2.92,2.86,2.87,20671
2015-04-14,2.91,2.91,2.85,2.87,8151
2015-04-15,2.9,2.9,2.8,2.88,8495
2015-04-16,2.83,2.89,2.8,2.86,16923
2015-04-17,2.86,2.86,2.79,2.85,7033
2015-04-20,2.73,2.81,2.73,2.79,7333
2015-04-21,2.78,2.78,2.74,2.76,8045
2015-04-22,2.76,2.76,2.65,2.69,32626
2015-04-23,2.65,2.7,2.65,2.68,4443
2015-04-24,2.68,2.68,2.61,2.65,16391
2015-04-27,2.66,2.69,2.66,2.69,5356
2015-04-28,2.7,2.77,2.69,2.72,129677
2015-04-29,2.75,2.75,2.67,2.75,82523
2015-04-30,2.75,2.75,2.74,2.74,76
2015-05-04,2.7,2.74,2.67,2.74,3157
2015-05-05,2.74,2.75,2.65,2.75,32283
2015-05-06,2.74,2.75,2.73,2.74,12787
2015-05-07,2.74,2.74,2.71,2.74,70213
2015-05-08,2.71,2.74,2.7,2.74,642
2015-05-11,2.74,2.74,2.74,2.74,123
2015-05-12,2.71,2.71,2.68,2.68,718
2015-05-13,2.67,2.67,2.61,2.63,7370
2015-05-14,2.63,2.72,2.62,2.69,3115
2015-05-15,2.64,2.64,2.41,2.5,337069
2015-05-18,2.51,2.53,2.48,2.48,12241
2015-05-19,2.48,2.49,2.41,2.42,21688
2015-05-20,2.43,2.43,2.42,2.43,6595
2015-05-21,2.45,2.69,2.45,2.69,213253
2015-05-22,2.68,2.7,2.68,2.7,13366
2015-05-25,2.68,2.73,2.68,2.71,8905
2015-05-26,2.69,2.73,2.6,2.73,14515
2015-05-27,2.7,2.7,2.69,2.7,9625
2015-05-28,2.68,2.7,2.68,2.7,12180
2015-05-29,2.7,2.7,2.58,2.7,22050
2015-06-01,2.67,2.68,2.67,2.67,1655
2015-06-02,2.67,2.67,2.67,2.67,208
2015-06-03,2.65,2.69,2.6,2.66,13163
2015-06-05,2.66,2.66,2.5,2.5,117697
2015-06-08,2.48,2.55,2.48,2.5,16866
2015-06-09,2.55,2.58,2.51,2.51,103415
2015-06-10,2.51,2.54,2.49,2.49,9735
2015-06-11,2.55,2.55,2.49,2.52,14478
2015-06-12,2.51,2.51,2.45,2.45,47450
2015-06-15,2.47,2.55,2.47,2.55,1020
2015-06-16,2.54,2.55,2.47,2.47,27238
2015-06-17,2.47,2.53,2.47,2.53,2032
2015-06-18,2.53,2.53,2.49,2.53,4666
2015-06-19,2.55,2.55,2.49,2.52,804
2015-06-22,2.57,2.58,2.52,2.54,1265
2015-06-23,2.52,2.55,2.52,2.55,113
2015-06-24,2.55,2.55,2.52,2.52,2365
2015-06-25,2.55,2.55,2.52,2.55,65465
2015-06-26,2.55,2.55,2.52,2.55,1525
2015-06-29,2.52,2.54,2.45,2.5,64009
2015-06-30,2.5,2.53,2.43,2.51,14503
2015-07-01,2.5,2.5,2.5,2.5,5
2015-07-02,2.5,2.5,2.48,2.48,231
2015-07-03,2.46,2.48,2.46,2.47,4059
2015-07-06,2.45,2.5,2.41,2.5,3599
2015-07-07,2.5,2.5,2.47,2.5,10427
2015-07-08,2.49,2.49,2.34,2.43,8574
2015-07-09,2.38,2.48,2.38,2.48,4116
2015-07-10,2.45,2.45,2.39,2.45,101465
2015-07-13,2.44,2.47,2.44,2.45,23600
2015-07-14,2.45,2.45,2.44,2.45,80308
2015-07-15,2.49,2.49,2.48,2.49,52550
2015-07-16,2.46,2.49,2.46,2.49,164437
2015-07-17,2.5,2.57,2.45,2.57,56790
2015-07-20,2.56,2.57,2.56,2.57,4860
2015-07-21,2.56,2.57,2.54,2.54,1255
2015-07-22,2.6,2.6,2.5,2.58,5200
2015-07-23,2.56,2.62,2.56,2.62,19142
2015-07-24,2.62,2.65,2.62,2.65,5659
2015-07-27,2.6,2.6,2.6,2.6,101
2015-07-28,2.6,2.67,2.58,2.65,1553
2015-07-29,2.66,2.68,2.62,2.68,17742
2015-07-30,2.67,2.67,2.67,2.67,122
2015-07-31,2.69,2.71,2.68,2.71,3747
2015-08-03,2.71,2.73,2.7,2.72,26900
2015-08-04,2.7,2.7,2.65,2.69,7625
2015-08-05,2.66,2.72,2.61,2.68,21327
2015-08-06,2.72,2.72,2.68,2.71,368
2015-08-07,2.68,2.73,2.68,2.71,26728
2015-08-10,2.71,2.73,2.69,2.73,15149
2015-08-11,2.71,2.73,2.71,2.73,6300
2015-08-12,2.71,2.71,2.7,2.7,2763
2015-08-13,2.7,2.7,2.7,2.7,105
2015-08-14,2.66,2.66,2.65,2.65,1293
2015-08-17,2.62,2.63,2.62,2.62,2728
2015-08-18,2.61,2.61,2.5,2.6,7353
2015-08-19,2.6,2.65,2.6,2.65,2919
2015-08-20,2.65,2.65,2.65,2.65,4800
2015-08-21,2.65,2.65,2.65,2.65,632
2015-08-24,2.6,2.6,2.37,2.4,13716
2015-08-25,2.39,2.47,2.39,2.47,2401
2015-08-26,2.47,2.49,2.41,2.49,3614
2015-08-27,2.48,2.57,2.48,2.53,16113
2015-08-28,2.61,2.61,2.42,2.44,24526
2015-08-31,2.48,2.48,2.38,2.38,16712
2015-09-01,2.39,2.39,2.33,2.34,15800
2015-09-02,2.38,2.38,2.33,2.33,2360
2015-09-03,2.35,2.4,2.27,2.29,22776
2015-09-04,2.44,2.49,2.29,2.37,12877
2015-09-07,2.31,2.33,2.27,2.3,6142
2015-09-08,2.34,2.34,2.29,2.34,149163
2015-09-09,2.33,2.33,2.27,2.27,2133
2015-09-10,2.27,2.28,2.25,2.26,4619
2015-09-11,2.28,2.28,2.27,2.28,4565
2015-09-14,2.3,2.3,2.28,2.28,13076
2015-09-15,2.28,2.35,2.27,2.35,29730
2015-09-16,2.35,2.35,2.35,2.35,97
2015-09-17,2.35,2.39,2.35,2.35,3139
2015-09-18,2.34,2.44,2.34,2.42,1825
2015-09-21,2.43,2.43,2.43,2.43,132
2015-09-22,2.34,2.42,2.34,2.34,23429
2015-09-23,2.43,2.43,2.3,2.32,3000
2015-09-24,2.27,2.39,2.27,2.3,9490
2015-09-25,2.35,2.36,2.35,2.36,1189
2015-09-28,2.44,2.44,2.35,2.41,2200
2015-09-30,2.38,2.53,2.38,2.4,60822
2015-10-01,2.5,2.5,2.4,2.42,901
2015-10-02,2.42,2.5,2.42,2.5,9903
2015-10-06,2.51,2.51,2.5,2.51,65
2015-10-07,2.51,2.51,2.51,2.51,68
2015-10-08,2.44,2.51,2.43,2.51,4339
2015-10-09,2.5,2.53,2.5,2.5,8278
2015-10-12,2.5,2.52,2.49,2.49,2053
2015-10-13,2.5,2.5,2.5,2.5,69
2015-10-14,2.44,2.49,2.43,2.49,3598
2015-10-15,2.48,2.48,2.48,2.48,19
2015-10-16,2.48,2.48,2.48,2.48,2
2015-10-19,2.45,2.48,2.4,2.42,3743
2015-10-20,2.4,2.51,2.4,2.43,17338
2015-10-21,2.5,2.5,2.45,2.48,1280
2015-10-22,2.49,2.49,2.45,2.45,13861
2015-10-23,2.44,2.5,2.41,2.43,7500
2015-10-26,2.41,2.45,2.41,2.43,5256
2015-10-27,2.43,2.45,2.41,2.45,9865
2015-10-28,2.43,2.45,2.43,2.45,1800
2015-10-29,2.45,2.45,2.36,2.43,49086
2015-10-30,2.45,2.45,2.36,2.41,2440
2015-11-02,2.41,2.41,2.37,2.39,4699
2015-11-03,2.4,2.42,2.4,2.42,1000
2015-11-04,2.46,2.46,2.33,2.33,9211
2015-11-05,2.33,2.33,2.26,2.28,37383
2015-11-06,2.26,2.27,2.16,2.2,175309
2015-11-09,2.22,2.27,2.13,2.15,122512
2015-11-10,2.15,2.21,2.08,2.08,24722
2015-11-12,2.15,2.19,2.09,2.1,51373
2015-11-13,2.08,2.15,1.99,2.01,53521
2015-11-16,2,2,1.93,1.97,34848
2015-11-17,1.97,2.05,1.97,1.97,7356
2015-11-18,2.04,2.04,1.96,1.96,2323
2015-11-19,2.15,2.15,1.98,2.01,3931
2015-11-20,2.08,2.08,2.05,2.08,1140
2015-11-23,2.07,2.07,2.04,2.04,82
2015-11-24,2.06,2.1,2.05,2.05,5082
2015-11-25,2,2.04,1.96,2.04,33908
2015-11-26,2.05,2.05,1.98,1.99,14738
2015-11-27,2.07,2.07,2,2.07,5915
2015-11-30,2.05,2.05,2.01,2.05,4055
2015-12-01,2.05,2.05,2,2.05,1635
2015-12-02,2.05,2.05,2,2.05,3120
2015-12-03,2.07,2.07,2.07,2.07,109
2015-12-04,2.02,2.06,2,2.05,2712
2015-12-07,2.05,2.05,2.04,2.05,2585
2015-12-08,2.05,2.05,2.05,2.05,105
2015-12-09,2.05,2.05,2.04,2.05,85
2015-12-10,2.05,2.05,2.04,2.04,503
2015-12-11,2.02,2.02,1.92,1.95,17946
2015-12-14,1.98,1.98,1.8,1.86,518587
2015-12-15,1.78,1.86,1.78,1.85,15881
2015-12-16,1.79,1.9,1.79,1.87,5472
2015-12-17,1.88,1.88,1.76,1.79,17298
2015-12-18,1.8,1.8,1.72,1.74,99153
2015-12-21,1.75,1.77,1.72,1.75,5194
2015-12-22,1.75,1.76,1.71,1.71,6722
2015-12-23,1.71,1.73,1.62,1.72,232267
2015-12-28,1.71,1.71,1.61,1.61,288927
2015-12-29,1.65,1.71,1.6,1.71,154497
2015-12-30,1.72,1.72,1.69,1.69,4531
2016-01-04,1.7,1.8,1.7,1.7,15285
2016-01-05,1.68,1.7,1.67,1.7,4759
2016-01-07,1.69,1.73,1.67,1.7,15927
2016-01-08,1.7,1.7,1.67,1.7,1238
2016-01-11,1.7,1.7,1.7,1.7,100
2016-01-12,1.7,1.7,1.67,1.69,2385
2016-01-13,1.68,1.69,1.66,1.68,18879
2016-01-14,1.65,1.67,1.63,1.65,37308
2016-01-15,1.65,1.65,1.52,1.6,10605
2016-01-18,1.5,1.58,1.49,1.5,39689
2016-01-19,1.49,1.55,1.49,1.5,21683
2016-01-20,1.48,1.54,1.45,1.52,10173
2016-01-21,1.5,1.51,1.46,1.5,35600
2016-01-22,1.53,1.55,1.49,1.52,30020
2016-01-25,1.54,1.54,1.49,1.5,34152
2016-01-26,1.48,1.5,1.48,1.5,27402
2016-01-27,1.49,1.55,1.49,1.55,180433
2016-01-28,1.55,1.55,1.51,1.55,89640
2016-01-29,1.55,1.55,1.53,1.55,65959
2016-02-01,1.54,1.68,1.54,1.68,133541
2016-02-02,1.71,1.87,1.71,1.84,42866
2016-02-03,1.73,1.87,1.72,1.86,108677
2016-02-04,1.84,1.84,1.79,1.8,13865
2016-02-05,1.81,1.81,1.81,1.81,250
2016-02-08,1.81,1.81,1.75,1.78,4593
2016-02-09,1.75,1.79,1.72,1.78,2945
2016-02-10,1.78,1.78,1.72,1.75,1081
2016-02-11,1.72,1.73,1.7,1.73,1536
2016-02-12,1.73,1.73,1.73,1.73,30
2016-02-15,1.76,1.76,1.66,1.76,952
2016-02-16,1.68,1.7,1.64,1.64,5256
2016-02-17,1.63,1.69,1.62,1.65,6013
2016-02-18,1.65,1.65,1.63,1.65,6520
2016-02-19,1.64,1.66,1.64,1.66,3074
2016-02-22,1.66,1.68,1.66,1.68,2420
2016-02-23,1.68,1.69,1.62,1.66,79998
2016-02-24,1.66,1.69,1.59,1.66,2918
2016-02-25,1.65,1.69,1.65,1.69,16033
2016-02-26,1.66,1.66,1.61,1.65,1888
2016-02-29,1.66,1.73,1.66,1.73,56151
2016-03-01,1.72,1.73,1.7,1.73,6025
2016-03-02,1.73,1.77,1.72,1.75,5284
2016-03-03,1.78,1.8,1.78,1.78,53365
2016-03-04,1.78,1.8,1.78,1.8,6717
2016-03-07,1.8,1.8,1.73,1.74,8130
2016-03-08,1.75,1.75,1.69,1.73,9290
2016-03-09,1.7,1.73,1.69,1.69,6524
2016-03-10,1.73,1.73,1.71,1.71,8984
2016-03-11,1.68,1.7,1.67,1.7,14210
2016-03-14,1.69,1.69,1.68,1.69,8200
2016-03-15,1.65,1.67,1.57,1.62,30726
2016-03-16,1.65,1.69,1.65,1.69,20455
2016-03-17,1.69,1.7,1.66,1.69,18957
2016-03-18,1.66,1.66,1.63,1.65,11115
2016-03-21,1.6,1.65,1.6,1.61,6777
2016-03-22,1.66,1.71,1.63,1.71,77764
2016-03-23,1.76,1.78,1.59,1.59,205525
2016-03-24,1.62,1.63,1.6,1.6,63229
2016-03-29,1.63,1.7,1.59,1.61,41071
2016-03-30,1.65,1.69,1.63,1.63,89121
2016-03-31,1.68,1.7,1.66,1.68,70440
2016-04-01,1.7,1.7,1.64,1.65,61249
2016-04-04,1.68,1.68,1.63,1.67,16311
2016-04-05,1.66,1.66,1.64,1.66,2116
2016-04-06,1.63,1.7,1.63,1.64,33796
2016-04-07,1.65,1.65,1.61,1.62,38580
2016-04-08,1.62,1.65,1.61,1.61,32169
2016-04-11,1.62,1.62,1.61,1.62,21733
2016-04-12,1.62,1.67,1.62,1.65,10606
2016-04-13,1.65,1.65,1.63,1.63,340
2016-04-14,1.63,1.63,1.62,1.63,7506
2016-04-15,1.63,1.63,1.62,1.63,15480
2016-04-18,1.61,1.63,1.61,1.63,9441
2016-04-19,1.63,1.63,1.63,1.63,18191
2016-04-20,1.63,1.63,1.6,1.6,12741
2016-04-21,1.62,1.64,1.62,1.63,26480
2016-04-22,1.61,1.69,1.58,1.6,513659
2016-04-25,1.64,1.67,1.62,1.66,134308
2016-04-26,1.68,1.77,1.68,1.7,369643
2016-04-27,1.73,1.74,1.63,1.63,125660
2016-04-28,1.65,1.67,1.65,1.67,61814
2016-04-29,1.67,1.7,1.65,1.68,62270
2016-05-02,1.68,1.68,1.66,1.66,98718
2016-05-04,1.66,1.92,1.66,1.85,1022547
2016-05-05,1.9,1.92,1.81,1.81,201348
2016-05-06,1.83,1.85,1.77,1.8,51636
2016-05-09,1.84,1.84,1.76,1.82,35006
2016-05-10,1.83,1.83,1.75,1.75,76674
2016-05-11,1.75,1.79,1.75,1.78,9613
2016-05-12,1.78,1.8,1.75,1.78,28783
2016-05-13,1.77,1.81,1.76,1.81,22362
2016-05-16,1.74,1.77,1.66,1.68,157500
2016-05-17,1.68,1.73,1.67,1.7,69063
2016-05-18,1.72,1.72,1.67,1.72,8308
2016-05-19,1.67,1.68,1.66,1.67,33860
2016-05-20,1.67,1.67,1.61,1.64,12881
2016-05-23,1.64,1.69,1.59,1.63,49927
2016-05-24,1.63,1.66,1.63,1.66,5870
2016-05-25,1.69,1.69,1.64,1.65,3684
2016-05-27,1.67,1.67,1.61,1.65,8790
2016-05-30,1.62,1.68,1.61,1.67,26624
2016-05-31,1.64,1.68,1.64,1.67,8000
2016-06-01,1.63,1.65,1.63,1.65,15164
2016-06-02,1.61,1.61,1.59,1.6,21618
2016-06-03,1.61,1.61,1.55,1.58,42065
2016-06-06,1.58,1.58,1.51,1.56,18745
2016-06-07,1.56,1.56,1.48,1.53,25535
2016-06-08,1.53,1.57,1.5,1.57,21640
2016-06-09,1.57,1.57,1.49,1.56,12488
2016-06-10,1.55,1.55,1.55,1.55,10
2016-06-13,1.51,1.55,1.5,1.54,11323
2016-06-14,1.51,1.51,1.48,1.48,15676
2016-06-15,1.53,1.53,1.49,1.5,7961
2016-06-16,1.49,1.49,1.45,1.45,16734
2016-06-17,1.42,1.48,1.39,1.44,9353
2016-06-20,1.44,1.53,1.44,1.5,25121
2016-06-21,1.52,1.52,1.5,1.52,5191
2016-06-22,1.53,1.56,1.53,1.54,10050
2016-06-23,1.52,1.56,1.5,1.53,12460
2016-06-24,1.43,1.49,1.32,1.49,46277
2016-06-27,1.5,1.57,1.47,1.55,34830
2016-06-28,1.54,1.55,1.51,1.54,6796
2016-06-29,1.54,1.54,1.54,1.54,2000
2016-06-30,1.54,1.54,1.51,1.53,13919
2016-07-01,1.53,1.55,1.51,1.55,5278
2016-07-04,1.5,1.51,1.49,1.5,15516
2016-07-05,1.5,1.5,1.44,1.44,23945
2016-07-06,1.42,1.49,1.42,1.49,1380
2016-07-07,1.48,1.5,1.47,1.5,6747
2016-07-11,1.5,1.5,1.49,1.5,11998
2016-07-12,1.49,1.5,1.46,1.46,18885
2016-07-13,1.49,1.49,1.44,1.46,8409
2016-07-14,1.47,1.49,1.47,1.48,3428
2016-07-15,1.49,1.49,1.46,1.49,7719
2016-07-18,1.46,1.49,1.46,1.49,9666
2016-07-19,1.49,1.5,1.48,1.5,62978
2016-07-20,1.48,1.5,1.47,1.49,7539
2016-07-21,1.47,1.47,1.46,1.47,5270
2016-07-22,1.49,1.49,1.46,1.46,5424
2016-07-25,1.44,1.47,1.44,1.47,9724
2016-07-26,1.45,1.45,1.43,1.45,17042
2016-07-27,1.43,1.45,1.42,1.45,14592
2016-07-28,1.45,1.45,1.45,1.45,84
2016-07-29,1.45,1.45,1.43,1.43,5005
2016-08-01,1.45,1.45,1.36,1.38,41042
2016-08-02,1.38,1.38,1.35,1.38,11749
2016-08-03,1.35,1.38,1.35,1.38,17553
2016-08-04,1.38,1.39,1.34,1.39,14504
2016-08-05,1.4,1.45,1.37,1.37,25666
2016-08-08,1.38,1.44,1.37,1.44,3791
2016-08-09,1.45,1.48,1.4,1.44,13351
2016-08-10,1.45,1.45,1.37,1.39,12208
2016-08-11,1.42,1.42,1.4,1.4,6611
2016-08-12,1.4,1.41,1.39,1.41,540
2016-08-16,1.36,1.41,1.36,1.41,3144
2016-08-17,1.35,1.35,1.33,1.33,76600
2016-08-18,1.37,1.37,1.31,1.32,43299
2016-08-19,1.32,1.35,1.3,1.34,18595
2016-08-22,1.38,1.38,1.31,1.36,2326
2016-08-23,1.36,1.39,1.36,1.39,22300
2016-08-24,1.39,1.44,1.27,1.35,107669
2016-08-25,1.37,1.38,1.32,1.32,22788
2016-08-26,1.4,1.4,1.32,1.33,9355
2016-08-29,1.34,1.34,1.31,1.32,25255
2016-08-30,1.35,1.35,1.3,1.3,6125
2016-08-31,1.29,1.3,1.29,1.29,7308
2016-09-01,1.33,1.33,1.2,1.2,34339
2016-09-02,1.2,1.2,1.19,1.19,54215
2016-09-05,1.18,1.2,1.07,1.16,85623
2016-09-06,1.12,1.12,1.07,1.08,59118
2016-09-07,1.08,1.08,1.04,1.08,86285
2016-09-08,1.08,1.08,1.06,1.06,89886
2016-09-09,1.08,1.08,1.05,1.07,37250
2016-09-12,1.06,1.06,1.04,1.06,28222
2016-09-13,1.05,1.09,1.05,1.07,36681
2016-09-14,1.09,1.09,1.07,1.08,11001
2016-09-15,1.08,1.09,1.06,1.07,37778
2016-09-16,1.08,1.14,1.07,1.12,329865
2016-09-19,1.14,1.16,1.12,1.14,45035
2016-09-20,1.13,1.13,1.06,1.12,112802
2016-09-21,1.11,1.15,1.1,1.15,33475
2016-09-22,1.12,1.15,1.12,1.15,10465
2016-09-23,1.15,1.22,1.13,1.19,59574
2016-09-26,1.19,1.21,1.19,1.2,21097
2016-09-27,1.22,1.23,1.2,1.2,8991
2016-09-28,1.23,1.25,1.2,1.23,21268
2016-09-29,1.24,1.24,1.16,1.19,15131
2016-09-30,1.21,1.24,1.17,1.2,125387
2016-10-03,1.22,1.33,1.22,1.3,122270
2016-10-04,1.3,1.43,1.25,1.4,171625
2016-10-05,1.43,1.43,1.32,1.39,475078
2016-10-06,1.45,1.46,1.35,1.43,54602
2016-10-07,1.42,1.42,1.36,1.39,23432
2016-10-10,1.37,1.39,1.32,1.38,657772
2016-10-11,1.38,1.38,1.34,1.37,6579
2016-10-12,1.35,1.41,1.34,1.4,25390
2016-10-13,1.38,1.42,1.33,1.38,21904
2016-10-14,1.38,1.38,1.36,1.36,17173
2016-10-17,1.36,1.37,1.36,1.37,10866
2016-10-18,1.38,1.39,1.36,1.37,645737
2016-10-19,1.36,1.39,1.36,1.36,34344
2016-10-20,1.37,1.4,1.36,1.39,8881
2016-10-21,1.39,1.39,1.36,1.36,78172
2016-10-24,1.36,1.36,1.32,1.33,21781
2016-10-25,1.31,1.38,1.31,1.36,28703
2016-10-26,1.35,1.35,1.34,1.34,19900
2016-10-27,1.34,1.34,1.34,1.34,18000
2016-10-28,1.33,1.35,1.33,1.33,22632
2016-10-31,1.33,1.4,1.2,1.4,73321
2016-11-02,1.36,1.38,1.36,1.38,17540
2016-11-03,1.39,1.39,1.38,1.38,201
2016-11-04,1.39,1.39,1.31,1.39,322
2016-11-07,1.38,1.42,1.32,1.41,85772
2016-11-08,1.39,1.45,1.39,1.43,13253
2016-11-09,1.4,1.41,1.33,1.39,24120
2016-11-10,1.35,1.47,1.35,1.42,42999
2016-11-14,1.42,1.42,1.35,1.39,52243
2016-11-15,1.4,1.4,1.35,1.39,15300
2016-11-16,1.39,1.47,1.32,1.46,1154973
2016-11-17,1.46,1.59,1.42,1.49,238890
2016-11-18,1.54,1.54,1.39,1.39,98083
2016-11-21,1.44,1.46,1.39,1.44,13528
2016-11-22,1.45,1.45,1.41,1.42,6090
2016-11-23,1.36,1.45,1.35,1.45,11097
2016-11-24,1.45,1.47,1.42,1.47,16547
2016-11-25,1.46,1.48,1.41,1.47,72535
2016-11-28,1.4,1.47,1.4,1.4,22105
2016-11-29,1.4,1.4,1.4,1.4,11156
2016-11-30,1.46,1.46,1.4,1.43,2298
2016-12-01,1.42,1.42,1.42,1.42,3144
2016-12-02,1.39,1.39,1.36,1.36,8518
2016-12-05,1.41,1.41,1.41,1.41,10
2016-12-06,1.35,1.4,1.35,1.4,780
2016-12-07,1.36,1.39,1.35,1.39,6262
2016-12-08,1.35,1.4,1.32,1.4,5375
2016-12-09,1.39,1.39,1.35,1.39,1205
2016-12-12,1.39,1.39,1.32,1.37,34304
2016-12-13,1.35,1.37,1.35,1.37,5689
2016-12-14,1.35,1.39,1.35,1.39,5282
2016-12-15,1.39,1.39,1.33,1.38,4521
2016-12-16,1.34,1.39,1.34,1.39,20
2016-12-19,1.35,1.38,1.3,1.34,29726
2016-12-20,1.32,1.36,1.32,1.34,20090
2016-12-21,1.32,1.34,1.3,1.34,14207
2016-12-22,1.3,1.31,1.28,1.31,12207
2016-12-23,1.28,1.34,1.26,1.34,15362
2016-12-27,1.29,1.3,1.26,1.3,39767
2016-12-28,1.31,1.34,1.26,1.26,19127
2016-12-29,1.27,1.27,1.17,1.24,82079
2016-12-30,1.25,1.25,1.2,1.2,12484
2017-01-02,1.3,1.3,1.27,1.28,6270
2017-01-03,1.3,1.36,1.28,1.36,14974
2017-01-04,1.35,1.36,1.31,1.35,14218
2017-01-05,1.35,1.43,1.34,1.42,65701
2017-01-09,1.43,1.48,1.43,1.47,44760
2017-01-10,1.47,1.47,1.46,1.46,7505
2017-01-11,1.46,1.47,1.43,1.44,89732
2017-01-12,1.43,1.48,1.43,1.47,27439
2017-01-13,1.44,1.5,1.44,1.46,47751
2017-01-16,1.5,1.51,1.47,1.51,19817
2017-01-17,1.49,1.54,1.49,1.53,35857
2017-01-18,1.54,1.54,1.5,1.53,217085
2017-01-19,1.53,1.53,1.53,1.53,15
2017-01-20,1.53,1.53,1.53,1.53,477
2017-01-23,1.53,1.56,1.48,1.56,58192
2017-01-24,1.56,1.56,1.52,1.56,13611
2017-01-25,1.55,1.56,1.55,1.56,41248
2017-01-26,1.56,1.6,1.52,1.57,58723
2017-01-27,1.59,1.59,1.58,1.58,3660
2017-01-30,1.54,1.56,1.53,1.55,9449
2017-01-31,1.57,1.58,1.52,1.52,57374
2017-02-01,1.51,1.57,1.51,1.55,5856
2017-02-02,1.56,1.56,1.52,1.54,7690
2017-02-03,1.54,1.55,1.52,1.54,83967
2017-02-06,1.54,1.55,1.52,1.53,6221
2017-02-07,1.54,1.55,1.53,1.55,8110
2017-02-08,1.52,1.54,1.52,1.53,9100
2017-02-09,1.51,1.54,1.51,1.53,22473
2017-02-10,1.53,1.6,1.53,1.59,52795
2017-02-13,1.59,1.59,1.54,1.57,6828
2017-02-14,1.54,1.56,1.53,1.56,11111
2017-02-15,1.53,1.56,1.53,1.56,21360
2017-02-16,1.52,1.56,1.52,1.56,26422
2017-02-17,1.53,1.58,1.53,1.58,10453
2017-02-20,1.56,1.58,1.54,1.57,2045
2017-02-21,1.57,1.63,1.54,1.6,169507
2017-02-22,1.57,1.65,1.55,1.64,213441
2017-02-23,1.64,1.66,1.57,1.63,33580
2017-02-24,1.66,1.66,1.58,1.6,15785
2017-02-27,1.64,1.64,1.56,1.6,6790
2017-02-28,1.6,1.64,1.58,1.62,15349
2017-03-01,1.64,1.72,1.6,1.72,80125
2017-03-02,1.72,1.78,1.67,1.78,32188
2017-03-03,1.77,1.78,1.73,1.76,2230
2017-03-06,1.78,1.78,1.73,1.74,13164
2017-03-07,1.74,1.74,1.6,1.7,100401
2017-03-08,1.71,1.73,1.65,1.66,63540
2017-03-09,1.69,1.72,1.66,1.7,40324
2017-03-10,1.7,1.73,1.68,1.71,1125
2017-03-13,1.74,1.75,1.67,1.75,20681
2017-03-14,1.75,1.83,1.68,1.83,1183685
2017-03-15,1.84,1.84,1.79,1.79,17468
2017-03-16,1.79,1.81,1.77,1.81,24274
2017-03-17,1.78,1.83,1.78,1.79,11790
2017-03-20,1.82,1.82,1.78,1.81,15614
2017-03-21,1.82,1.84,1.81,1.82,29271
2017-03-22,1.82,1.82,1.75,1.81,92310
2017-03-23,1.77,1.82,1.76,1.82,26450
2017-03-24,1.82,1.9,1.82,1.85,51270
2017-03-27,1.88,1.88,1.83,1.83,7793
2017-03-28,1.83,1.85,1.78,1.85,15231
2017-03-29,1.81,1.87,1.8,1.8,9836
2017-03-30,1.81,1.81,1.81,1.81,3800
2017-03-31,1.8,1.88,1.77,1.8,18364
2017-04-03,1.86,1.86,1.81,1.83,10124
2017-04-04,1.83,1.86,1.79,1.79,6355
2017-04-05,1.77,1.87,1.71,1.73,19479
2017-04-06,1.78,1.81,1.75,1.81,16410
2017-04-07,1.8,1.86,1.8,1.85,37760
2017-04-10,1.82,1.99,1.82,1.9,113726
2017-04-11,1.91,2,1.9,1.98,60403
2017-04-12,1.92,1.99,1.92,1.93,19521
2017-04-13,2,2,1.99,1.99,53
2017-04-18,1.99,1.99,1.9,1.97,4658
2017-04-19,1.9,1.9,1.9,1.9,945
2017-04-20,1.9,1.94,1.87,1.87,27195
2017-04-21,1.94,1.94,1.86,1.86,13361
2017-04-24,1.84,1.91,1.83,1.85,2408
2017-04-25,1.85,1.86,1.85,1.85,8606
2017-04-26,1.88,1.88,1.82,1.82,3936
2017-04-27,1.86,1.88,1.86,1.88,1192
2017-04-28,1.88,1.88,1.87,1.87,54
2017-05-02,1.83,1.83,1.8,1.8,6352
2017-05-04,1.79,1.83,1.79,1.8,10054
2017-05-05,1.85,1.87,1.8,1.84,17848
2017-05-08,1.85,1.86,1.81,1.82,13855
2017-05-09,1.81,1.89,1.81,1.89,19359
2017-05-10,1.91,1.99,1.91,1.99,60644
2017-05-11,2,2.05,2,2.03,35495
2017-05-12,2.03,2.1,2.03,2.08,25309
2017-05-15,2.05,2.05,1.99,2.01,13307
2017-05-16,1.99,2,1.99,1.99,37658
2017-05-17,2.01,2.01,1.99,1.99,24364
2017-05-18,1.99,1.99,1.98,1.99,25442
2017-05-19,1.99,2.06,1.99,2.06,7955
2017-05-22,2.05,2.05,2.05,2.05,5000
2017-05-23,1.99,2.12,1.99,2.12,32750
2017-05-24,2.07,2.16,2.07,2.16,38694
2017-05-25,2.14,2.28,2.14,2.27,99144
2017-05-26,2.27,2.27,2.07,2.07,34490
2017-05-29,2.15,2.26,2.08,2.26,44511
2017-05-30,2.28,2.28,2.16,2.18,18943
2017-05-31,2.2,2.2,2.15,2.15,856
2017-06-01,2.19,2.19,2.1,2.18,4415
2017-06-02,2.19,2.19,2.14,2.14,4066
2017-06-05,2.19,2.19,2.14,2.15,12957
2017-06-06,2.15,2.23,2.15,2.18,28702
2017-06-07,2.18,2.18,2.01,2.16,13786
2017-06-08,2.11,2.12,2.09,2.12,14036
2017-06-09,2.17,2.26,2.13,2.26,41192
2017-06-12,2.27,2.27,2.23,2.24,9520
2017-06-13,2.25,2.25,2.2,2.2,5270
2017-06-14,2.14,2.18,2.14,2.14,7476
2017-06-16,2.13,2.13,2.13,2.13,28
2017-06-19,2.18,2.18,2.18,2.18,10
2017-06-20,2.22,2.22,2.13,2.13,1204
2017-06-21,2.22,2.23,2.14,2.14,5975
2017-06-22,2.15,2.15,2.15,2.15,700
2017-06-26,2.16,2.16,2.16,2.16,460
2017-06-27,2.14,2.19,2.14,2.19,2994
2017-06-28,2.14,2.18,2.14,2.18,2740
2017-06-29,2.17,2.2,2.17,2.2,950
2017-06-30,2.19,2.19,2.19,2.19,14
2017-07-03,2.19,2.19,2.12,2.12,5758
2017-07-04,2.12,2.12,2.05,2.06,20549
2017-07-05,2.05,2.1,2.05,2.1,179367
2017-07-06,2.1,2.1,2.05,2.09,6200
2017-07-07,2.02,2.1,2.02,2.1,1850
2017-07-10,2.05,2.11,2.02,2.04,1781
2017-07-11,2.15,2.15,2.05,2.15,3093
2017-07-12,2.12,2.15,2.12,2.15,157
2017-07-13,2.1,2.1,2.1,2.1,1053
2017-07-14,2.1,2.1,2.06,2.1,484292
2017-07-17,2.1,2.1,2.07,2.1,1174
2017-07-18,2.08,2.11,2.07,2.11,7365
2017-07-19,2.09,2.15,2.09,2.15,204270
2017-07-20,2.14,2.14,2.12,2.14,1346
2017-07-21,2.13,2.15,2.07,2.15,6368
2017-07-24,2.15,2.15,2.15,2.15,7152
2017-07-25,2.15,2.2,2.14,2.2,55732
2017-07-26,2.2,2.2,2.17,2.17,2500
2017-07-27,2.17,2.17,2.12,2.12,25392
2017-07-28,2.08,2.08,2,2.01,48079
2017-07-31,2.01,2.09,2.01,2.09,2316
2017-08-01,2.1,2.11,2.07,2.11,4681
2017-08-02,2.1,2.1,2.07,2.07,4311
2017-08-03,2.01,2.01,2,2,1007
2017-08-04,2.01,2.01,2,2.01,5000
2017-08-07,2.03,2.03,2,2.01,7362
2017-08-08,2,2,2,2,900
2017-08-09,2,2,2,2,3235
2017-08-10,1.99,1.99,1.81,1.85,10050
2017-08-11,1.85,1.85,1.75,1.75,8219
2017-08-14,1.75,1.75,1.73,1.73,4124
2017-08-16,1.56,1.76,1.47,1.75,46383
2017-08-17,1.78,1.79,1.78,1.78,1286
2017-08-18,1.78,1.79,1.78,1.79,1243
2017-08-21,1.79,1.79,1.79,1.79,3410
2017-08-22,1.79,1.79,1.76,1.76,1353
2017-08-23,1.8,1.8,1.8,1.8,80
2017-08-24,1.76,1.76,1.76,1.76,4400
2017-08-25,1.66,1.8,1.65,1.8,23926
2017-08-28,1.8,1.8,1.8,1.8,476
2017-08-29,1.8,1.81,1.8,1.81,4633
2017-08-30,1.84,1.84,1.84,1.84,48
2017-08-31,1.8,1.8,1.8,1.8,115015
2017-09-01,1.68,1.83,1.68,1.83,22619
2017-09-04,1.82,1.95,1.82,1.95,8564
2017-09-05,1.89,1.95,1.89,1.95,805926
2017-09-06,1.82,1.95,1.82,1.95,1450
2017-09-07,1.94,1.94,1.94,1.94,2398
2017-09-08,1.94,1.94,1.91,1.91,102
2017-09-11,1.92,1.92,1.88,1.92,1176
2017-09-12,1.91,1.92,1.9,1.9,69
2017-09-13,1.89,1.89,1.82,1.82,8192
2017-09-14,1.84,1.84,1.72,1.76,369909
2017-09-15,1.74,1.9,1.74,1.8,17729
2017-09-18,1.88,1.88,1.8,1.8,17797
2017-09-19,1.86,1.86,1.77,1.77,9137
2017-09-20,1.78,1.84,1.78,1.84,21154
2017-09-21,1.84,1.89,1.84,1.88,135414
2017-09-22,1.92,2.05,1.88,2.05,138828
2017-09-25,2.02,2.11,2,2.11,42133
2017-09-26,2.11,2.11,2.05,2.1,34857
2017-09-27,2.05,2.05,2.01,2.05,15350
2017-09-28,2.05,2.1,2.01,2.1,48072
2017-09-29,2.06,2.12,2.06,2.12,37529
2017-10-02,2.19,2.19,2.1,2.12,220872
2017-10-03,2.11,2.15,1.92,2.03,11275
2017-10-04,2.03,2.05,1.91,1.91,26310
2017-10-05,1.9,1.92,1.89,1.92,195424
2017-10-06,1.98,2.03,1.91,1.91,13556
2017-10-09,2,2,1.98,1.98,52
2017-10-10,1.98,1.98,1.98,1.98,55
2017-10-11,1.99,1.99,1.92,1.98,548
2017-10-12,2,2,1.96,1.96,33
2017-10-13,1.99,2,1.95,2,870
2017-10-16,1.91,1.97,1.91,1.94,199
2017-10-17,1.96,1.97,1.91,1.97,1046
2017-10-18,1.92,1.92,1.87,1.87,16325
2017-10-19,1.87,1.87,1.81,1.81,3075
2017-10-20,1.81,1.91,1.81,1.84,17217
2017-10-23,1.93,2,1.93,1.95,15240
2017-10-24,1.94,1.95,1.93,1.95,6010
2017-10-25,1.95,1.95,1.92,1.92,79
2017-10-26,1.9,1.94,1.9,1.94,6350
2017-10-27,1.9,1.94,1.88,1.94,3401010
2017-10-30,1.94,2.03,1.87,2.03,27781
2017-10-31,2.03,2.1,2,2.1,55192
2017-11-02,2.08,2.09,2,2.09,3445
2017-11-03,2.09,2.09,2,2.09,24526
2017-11-06,2.05,2.05,2.05,2.05,8000
2017-11-07,1.95,2.07,1.95,2.07,12793
2017-11-08,2.07,2.07,2,2.05,964419
2017-11-09,2.08,2.08,2,2.05,2015
2017-11-10,2,2.06,1.97,2.02,98094
2017-11-13,1.97,2,1.97,2,3979
2017-11-14,1.96,2,1.96,2,3400
2017-11-15,2,2,1.98,2,3024
2017-11-16,1.97,2,1.96,1.99,9180
2017-11-17,1.96,1.97,1.9,1.97,21279
2017-11-20,1.96,1.97,1.93,1.97,9506
2017-11-21,1.92,1.96,1.92,1.96,7000
2017-11-22,1.88,1.96,1.88,1.92,5863
2017-11-23,1.89,1.96,1.89,1.92,9214
2017-11-24,1.9,1.92,1.9,1.92,3475
2017-11-27,1.92,1.93,1.92,1.93,100
2017-11-28,1.9,1.9,1.89,1.89,150
2017-11-29,1.9,1.9,1.9,1.9,24
2017-11-30,1.9,1.9,1.9,1.9,126
2017-12-01,1.9,1.9,1.9,1.9,2
2017-12-04,1.9,1.95,1.86,1.95,20934
2017-12-05,1.93,1.93,1.88,1.88,2621
2017-12-06,1.93,1.93,1.93,1.93,20
2017-12-07,1.93,1.93,1.93,1.93,2
2017-12-08,1.86,1.93,1.86,1.93,607
2017-12-11,1.9,1.9,1.9,1.9,20
2017-12-12,1.85,1.9,1.85,1.9,289
2017-12-13,1.89,1.89,1.86,1.86,6568
2017-12-14,1.86,1.86,1.84,1.85,19754
2017-12-15,1.85,1.85,1.8,1.8,1020
2017-12-18,1.8,1.85,1.8,1.83,7466
2017-12-19,1.85,1.85,1.77,1.84,2927
2017-12-20,1.78,1.78,1.75,1.76,5902
2017-12-21,1.83,1.83,1.78,1.78,2
2017-12-22,1.85,1.85,1.72,1.79,29492
2017-12-27,1.85,1.85,1.72,1.85,35291
2017-12-28,1.85,1.85,1.82,1.82,3002
2017-12-29,1.84,1.84,1.82,1.84,1326
2018-01-03,1.98,1.98,1.88,1.93,369
2018-01-04,1.98,1.98,1.82,1.91,436
2018-01-05,1.82,1.91,1.82,1.91,153801
2018-01-08,1.91,1.91,1.84,1.85,1554
2018-01-09,1.85,1.85,1.82,1.85,6194
2018-01-10,1.84,1.89,1.82,1.88,154971
2018-01-11,1.88,2,1.88,1.89,180525
2018-01-12,1.93,1.93,1.82,1.85,9331
2018-01-15,1.85,1.88,1.82,1.85,154000
2018-01-16,1.84,1.88,1.82,1.86,156329
2018-01-17,1.86,1.95,1.8,1.81,32873
2018-01-18,1.83,1.83,1.78,1.82,9570
2018-01-19,1.82,1.82,1.8,1.8,202
2018-01-22,1.82,1.83,1.74,1.81,10112
2018-01-23,1.82,1.82,1.78,1.8,1211
2018-01-24,1.8,1.8,1.78,1.8,543
2018-01-25,1.8,1.8,1.77,1.79,35293
2018-01-26,1.79,1.79,1.71,1.73,65371
2018-01-29,1.79,1.8,1.78,1.78,8261
2018-01-30,1.79,1.79,1.7,1.75,58822
2018-01-31,1.75,1.76,1.6,1.66,97651
2018-02-01,1.65,1.66,1.5,1.56,301287
2018-02-02,1.6,1.64,1.56,1.64,29464
2018-02-05,1.66,1.69,1.6,1.68,39448
2018-02-06,1.6,1.69,1.56,1.59,17630
2018-02-07,1.68,1.69,1.59,1.65,11301
2018-02-08,1.65,1.65,1.6,1.6,3981
2018-02-09,1.62,1.69,1.57,1.63,24025
2018-02-12,1.63,1.64,1.63,1.63,1212
2018-02-13,1.63,1.72,1.58,1.65,37287
2018-02-14,1.7,1.72,1.64,1.71,9739
2018-02-15,1.72,1.72,1.69,1.7,3203
2018-02-16,1.7,1.7,1.65,1.65,4023
2018-02-19,1.69,1.69,1.63,1.65,13304
2018-02-20,1.69,1.69,1.57,1.59,28716
2018-02-21,1.62,1.62,1.55,1.58,19070
2018-02-22,1.58,1.58,1.49,1.5,69256
2018-02-23,1.56,1.56,1.41,1.55,21925
2018-02-26,1.56,1.58,1.5,1.58,364625
2018-02-27,1.58,1.61,1.57,1.59,11331
2018-02-28,1.59,1.59,1.54,1.56,105527
2018-03-01,1.58,1.58,1.49,1.49,14796
2018-03-02,1.56,1.56,1.56,1.56,1
2018-03-05,1.57,1.57,1.48,1.48,2853
2018-03-06,1.57,1.57,1.48,1.51,2708
2018-03-07,1.49,1.54,1.49,1.54,7011
2018-03-08,1.54,1.54,1.52,1.52,13001
2018-03-09,1.54,1.54,1.47,1.47,3427
2018-03-12,1.54,1.54,1.52,1.52,60001
2018-03-13,1.54,1.54,1.4,1.45,49085
2018-03-14,1.48,1.48,1.35,1.41,25585
2018-03-15,1.36,1.39,1.31,1.38,25630
2018-03-16,1.36,1.4,1.28,1.4,339570
2018-03-19,1.41,1.41,1.3,1.37,26864
2018-03-20,1.37,1.39,1.34,1.39,22101
2018-03-21,1.39,1.39,1.31,1.38,5829
2018-03-22,1.35,1.36,1.3,1.36,8365
2018-03-23,1.35,1.35,1.23,1.33,26797
2018-03-26,1.33,1.33,1.25,1.26,73500
2018-03-27,1.31,1.31,1.18,1.22,175925
2018-03-28,1.27,1.27,1.2,1.27,35476
2018-03-29,1.28,1.32,1.22,1.32,29254
2018-04-03,1.32,1.32,1.31,1.32,3026
2018-04-04,1.32,1.44,1.26,1.44,19611
2018-04-05,1.44,1.46,1.32,1.44,56143
2018-04-06,1.47,1.58,1.36,1.49,467248
2018-04-09,1.48,1.48,1.48,1.48,520
2018-04-10,1.47,1.47,1.39,1.44,11013
2018-04-11,1.47,1.47,1.33,1.36,25820
2018-04-12,1.35,1.35,1.3,1.32,14843
2018-04-13,1.36,1.36,1.28,1.28,581816
2018-04-16,1.27,1.3,1.27,1.27,100038
2018-04-17,1.38,1.38,1.28,1.38,202
2018-04-18,1.38,1.38,1.27,1.27,28002
2018-04-19,1.3,1.31,1.21,1.25,48124
2018-04-20,1.37,1.39,1.27,1.3,26802
2018-04-23,1.3,1.3,1.27,1.29,989
2018-04-24,1.28,1.3,1.25,1.3,12010
2018-04-25,1.3,1.3,1.22,1.25,602
2018-04-26,1.26,1.26,1.26,1.26,2
2018-04-27,1.26,1.3,1.24,1.3,4000
2018-04-30,1.21,1.3,1.21,1.29,15919
2018-05-02,1.29,1.29,1.29,1.29,2
2018-05-04,1.3,1.3,1.25,1.29,4914
2018-05-07,1.29,1.29,1.21,1.25,5412
2018-05-08,1.2,1.24,1.19,1.23,12404
2018-05-09,1.23,1.23,1.11,1.2,51845
2018-05-10,1.2,1.2,1.13,1.15,7705
2018-05-11,1.2,1.2,1.15,1.15,2
2018-05-14,1.15,1.2,1.11,1.2,4709
2018-05-15,1.2,1.2,1.13,1.18,3002
2018-05-16,1.2,1.25,1.2,1.25,9001
2018-05-17,1.25,1.29,1.17,1.29,12198
2018-05-18,1.25,1.37,1.22,1.28,42102
2018-05-21,1.34,1.34,1.22,1.25,2058
2018-05-22,1.25,1.25,1.25,1.25,1
2018-05-23,1.24,1.24,1.14,1.23,19107
2018-05-24,1.23,1.23,1.15,1.23,3057
2018-05-25,1.2,1.2,1.14,1.18,10003
2018-05-28,1.19,1.23,1.19,1.23,1001
2018-05-29,1.23,1.23,1.23,1.23,2
2018-05-30,1.23,1.23,1.12,1.15,4271
2018-06-01,1.21,1.25,1.15,1.15,4702
2018-06-04,1.15,1.25,1.12,1.25,21385
2018-06-05,1.29,1.29,1.18,1.29,6641
2018-06-06,1.29,1.34,1.27,1.32,21166
2018-06-07,1.32,1.43,1.27,1.42,29637
2018-06-08,1.42,1.42,1.42,1.42,1
2018-06-11,1.35,1.35,1.34,1.35,102492
2018-06-12,1.35,1.35,1.32,1.32,2
2018-06-13,1.33,1.37,1.25,1.27,200412
2018-06-14,1.35,1.35,1.22,1.33,137127
2018-06-15,1.33,1.33,1.33,1.33,1
2018-06-18,1.32,1.32,1.32,1.32,2
2018-06-19,1.32,1.32,1.32,1.32,282
2018-06-20,1.32,1.32,1.2,1.2,601
2018-06-21,1.2,1.26,1.2,1.25,8506
2018-06-22,1.3,1.3,1.2,1.25,7001
2018-06-25,1.2,1.2,1.19,1.19,9003
2018-06-26,1.2,1.2,1.1,1.2,505
2018-06-27,1.2,1.2,1.2,1.2,1602
2018-06-28,1.2,1.2,1.19,1.2,4
2018-06-29,1.2,1.2,1.15,1.15,852
2018-07-02,1.18,1.18,1.18,1.18,1841
2018-07-03,1.18,1.18,1.12,1.12,9901
2018-07-04,1.18,1.18,1.12,1.18,9205
2018-07-05,1.18,1.18,1.18,1.18,2
2018-07-06,1.18,1.18,1.12,1.15,5722
2018-07-09,1.18,1.2,1.15,1.15,4278
2018-07-10,1.15,1.15,1.12,1.15,4002
2018-07-11,1.15,1.15,1.15,1.15,2
2018-07-12,1.15,1.15,1.1,1.15,652
2018-07-13,1.15,1.15,1.15,1.15,2
2018-07-16,1.15,1.15,1.14,1.14,8002
2018-07-17,1.14,1.2,1.14,1.15,8007
2018-07-18,1.15,1.15,1.14,1.14,733
2018-07-19,1.1,1.15,1.09,1.15,9671
2018-07-20,1.15,1.2,1.12,1.2,11662
2018-07-23,1.2,1.2,1.15,1.16,28172
2018-07-24,1.2,1.2,1.2,1.2,2
2018-07-25,1.2,1.2,1.1,1.19,3013
2018-07-26,1.2,1.21,1.2,1.21,223
2018-07-27,1.21,1.21,1.11,1.16,81670
2018-07-30,1.16,1.16,1.16,1.16,3389
2018-07-31,1.15,1.28,1.13,1.28,27869
2018-08-01,1.28,1.28,1.2,1.28,598
2018-08-02,1.28,1.28,1.23,1.27,2002
2018-08-03,1.23,1.28,1.2,1.27,18635
2018-08-06,1.27,1.27,1.27,1.27,2
2018-08-07,1.27,1.27,1.25,1.26,3
2018-08-08,1.27,1.27,1.21,1.27,16994
2018-08-09,1.27,1.28,1.25,1.28,57002
2018-08-10,1.21,1.28,1.21,1.28,9012
2018-08-13,1.28,1.28,1.28,1.28,3002
2018-08-14,1.28,1.28,1.21,1.28,43885
2018-08-16,1.28,1.28,1.23,1.28,2301
2018-08-17,1.28,1.28,1.27,1.28,32501
2018-08-20,1.28,1.4,1.28,1.35,46768
2018-08-21,1.37,1.37,1.26,1.33,20002
2018-08-22,1.34,1.4,1.32,1.32,8602
2018-08-23,1.39,1.39,1.33,1.39,45782
2018-08-24,1.28,1.39,1.28,1.39,1181
2018-08-27,1.39,1.47,1.34,1.44,41322
2018-08-28,1.46,1.48,1.39,1.48,14006
2018-08-29,1.48,1.55,1.47,1.5,147331
2018-08-30,1.55,1.55,1.4,1.45,35187
2018-08-31,1.54,1.54,1.35,1.35,20001
2018-09-03,1.41,1.42,1.36,1.42,24986
2018-09-04,1.43,1.43,1.38,1.38,175671
2018-09-05,1.54,1.54,1.36,1.38,14762
2018-09-06,1.5,1.5,1.23,1.34,98425
2018-09-07,1.35,1.35,1.28,1.3,14603
2018-09-10,1.34,1.44,1.3,1.34,31503
2018-09-11,1.4,1.4,1.3,1.34,20852
2018-09-12,1.29,1.34,1.29,1.29,116849
2018-09-13,1.33,1.33,1.24,1.29,64225
2018-09-14,1.4,1.4,1.28,1.29,38916
2018-09-17,1.29,1.31,1.27,1.29,132930
2018-09-18,1.31,1.31,1.29,1.29,69002
2018-09-19,1.32,1.39,1.28,1.39,513767
2018-09-20,1.38,1.39,1.3,1.39,336467
2018-09-21,1.39,1.39,1.27,1.34,75814
2018-09-24,1.33,1.33,1.29,1.29,5
2018-09-25,1.29,1.29,1.29,1.29,2
2018-09-26,1.29,1.29,1.28,1.28,5002
2018-09-27,1.29,1.29,1.26,1.26,5002
2018-09-28,1.29,1.29,1.27,1.27,12002
2018-10-01,1.35,1.35,1.2,1.26,137346
2018-10-02,1.26,1.26,1.13,1.15,50016
2018-10-03,1.26,1.26,1.09,1.12,18382
2018-10-04,1.09,1.15,1.09,1.15,6850
2018-10-05,1.24,1.24,1.24,1.24,2
2018-10-08,1.24,1.24,1.24,1.24,2
2018-10-09,1.24,1.24,1.24,1.24,901
2018-10-10,1.23,1.23,1.13,1.17,86735
2018-10-11,1.16,1.16,1.09,1.12,36401
2018-10-12,1.16,1.16,1.1,1.12,15670
2018-10-15,1.06,1.13,1.06,1.13,213798
2018-10-16,1.13,1.13,1.08,1.13,14500
2018-10-17,1.15,1.15,1.06,1.1,71002
2018-10-18,1.17,1.17,1.06,1.1,119478
2018-10-19,1.15,1.15,1.09,1.1,13247
2018-10-22,1.07,1.14,1.06,1.14,48046
2018-10-23,1.14,1.14,1.07,1.14,117846
2018-10-24,1.15,1.15,1.04,1.08,46909
2018-10-25,1.12,1.12,1.04,1.11,14701
2018-10-26,1.11,1.11,1.04,1.1,8112
2018-10-29,1.1,1.15,1.06,1.15,852454
2018-10-30,1.15,1.21,1.13,1.19,213242
2018-10-31,1.22,1.31,1.2,1.3,220419
2018-11-02,1.3,1.3,1.24,1.3,4201
2018-11-05,1.3,1.3,1.29,1.29,1002
2018-11-06,1.3,1.3,1.29,1.29,19379
2018-11-07,1.29,1.29,1.23,1.29,1598
2018-11-08,1.29,1.29,1.29,1.29,2
2018-11-09,1.25,1.29,1.24,1.29,5231
2018-11-13,1.29,1.3,1.29,1.29,79724
2018-11-14,1.29,1.29,1.23,1.29,14060
2018-11-15,1.29,1.29,1.29,1.29,1001
2018-11-16,1.29,1.29,1.23,1.29,64478
2018-11-19,1.29,1.29,1.18,1.28,523940
2018-11-20,1.27,1.27,1.18,1.23,36650
2018-11-21,1.23,1.24,1.21,1.24,2181
2018-11-22,1.24,1.24,1.24,1.24,1152
2018-11-23,1.24,1.24,1.24,1.24,1201
2018-11-26,1.24,1.24,1.19,1.23,280401
2018-11-27,1.24,1.24,1.2,1.23,8801
2018-11-28,1.23,1.23,1.18,1.21,45272
2018-11-29,1.21,1.23,1.16,1.19,4199
2018-11-30,1.21,1.26,1.1,1.11,176482
2018-12-03,1.18,1.18,1.09,1.15,50955
2018-12-04,1.16,1.16,1.11,1.13,752
2018-12-05,1.15,1.15,1.08,1.13,603
2018-12-06,1.13,1.13,1.05,1.08,16149
2018-12-07,1.13,1.18,1.09,1.17,27599
2018-12-10,1.17,1.17,1.11,1.17,1001
2018-12-11,1.17,1.17,1.17,1.17,4001
2018-12-12,1.17,1.17,1.13,1.16,50735
2018-12-13,1.17,1.17,1.12,1.15,90440
2018-12-14,1.15,1.15,1.05,1.11,45953
2018-12-17,1.12,1.12,1.08,1.11,4966
2018-12-18,1.11,1.11,1.08,1.11,25932
2018-12-19,1.1,1.1,1.06,1.09,6102
2018-12-20,1.05,1.14,1.02,1.14,48584
2018-12-21,1.13,1.13,1.06,1.11,119377
2018-12-27,1.12,1.18,1.03,1.07,80182
2018-12-28,1.11,1.22,1.08,1.2,121322
2019-01-02,1.21,1.21,1.17,1.17,2
2019-01-03,1.17,1.17,1.17,1.17,2
2019-01-04,1.17,1.17,1.12,1.15,3002
2019-01-07,1.15,1.15,1.12,1.15,4503
2019-01-08,1.15,1.15,1.11,1.15,3202
2019-01-09,1.15,1.2,1.1,1.15,29696
2019-01-10,1.15,1.15,1.13,1.13,3206
2019-01-11,1.13,1.13,1.1,1.13,15074
2019-01-14,1.13,1.13,1.09,1.12,15131
2019-01-15,1.13,1.13,1.08,1.1,28701
2019-01-16,1.1,1.1,1.1,1.1,1878
2019-01-17,1.1,1.1,1.08,1.1,7502
2019-01-18,1.1,1.1,1.1,1.1,2
2019-01-21,1.1,1.1,1.05,1.09,49920
2019-01-22,1.1,1.1,1.07,1.09,2652
2019-01-23,1.1,1.1,1.05,1.09,10601
2019-01-24,1.09,1.11,1.09,1.11,13111
2019-01-25,1.11,1.13,1.04,1.13,80304
2019-01-28,1.12,1.19,1.11,1.17,24600
2019-01-29,1.18,1.18,1.16,1.18,36206
2019-01-30,1.17,1.17,1.12,1.12,33003
2019-01-31,1.16,1.16,1.12,1.15,12002
2019-02-01,1.15,1.17,1.13,1.17,8930
2019-02-04,1.17,1.17,1.16,1.16,2702
2019-02-05,1.16,1.16,1.09,1.14,15001
2019-02-06,1.14,1.22,1.14,1.21,100645
2019-02-07,1.22,1.3,1.21,1.27,126866
2019-02-08,1.28,1.28,1.22,1.27,36973
2019-02-11,1.27,1.27,1.21,1.25,23158
2019-02-12,1.25,1.25,1.21,1.22,15987
2019-02-13,1.24,1.26,1.19,1.2,13132
2019-02-14,1.2,1.22,1.19,1.21,20002
2019-02-15,1.25,1.25,1.14,1.14,28272
2019-02-18,1.19,1.19,1.14,1.16,70470
2019-02-19,1.19,1.19,1.13,1.17,16756
2019-02-20,1.19,1.19,1.12,1.17,16189
2019-02-21,1.17,1.18,1.16,1.18,4311
2019-02-22,1.18,1.18,1.12,1.17,8101
2019-02-25,1.17,1.17,1.17,1.17,211
2019-02-26,1.17,1.17,1.12,1.12,38058
2019-02-27,1.12,1.12,1.11,1.11,5011
2019-02-28,1.1,1.13,1.1,1.11,4032
2019-03-01,1.13,1.14,1.13,1.13,16529
2019-03-04,1.14,1.17,1.14,1.17,53651
2019-03-05,1.23,1.23,1.13,1.165,3788
2019-03-06,1.13,1.165,1.13,1.165,5900
2019-03-07,1.16,1.16,1.075,1.12,22051
2019-03-08,1.155,1.155,1.1,1.13,8744
2019-03-11,1.11,1.13,1.08,1.13,31810
2019-03-12,1.15,1.17,1.13,1.16,75068
2019-03-13,1.16,1.175,1.16,1.175,35162
2019-03-14,1.18,1.18,1.095,1.145,142250
2019-03-15,1.145,1.145,1.075,1.1,54321
2019-03-18,1.11,1.11,1.11,1.11,655
2019-03-19,1.1,1.12,1.08,1.12,324894
2019-03-20,1.12,1.14,1.11,1.125,5535
2019-03-21,1.14,1.14,1.09,1.11,5700
2019-03-22,1.12,1.12,1.09,1.09,7346
2019-03-25,1.09,1.105,1.09,1.105,105
2019-03-26,1.09,1.1,1.07,1.07,11609
2019-03-27,1.1,1.125,1.06,1.12,25579
2019-03-28,1.135,1.14,1.095,1.115,54293
2019-03-29,1.115,1.115,1.075,1.1,10411
2019-04-01,1.105,1.105,1.035,1.09,60099
2019-04-02,1.09,1.09,1.02,1.055,43597
2019-04-03,1.07,1.07,1.06,1.07,6679
2019-04-04,1.07,1.1,1.06,1.075,11439
2019-04-05,1.07,1.08,1.04,1.08,4016
2019-04-08,1.075,1.075,1.04,1.07,1109
2019-04-09,1.07,1.07,0.998,1.055,54861
2019-04-10,1.06,1.06,1,1.04,17666
2019-04-11,1.065,1.07,1.04,1.07,176535
2019-04-12,1.07,1.09,1.055,1.09,41010
2019-04-15,1.09,1.09,1.055,1.055,6011
2019-04-16,1.05,1.05,1.03,1.05,14611
2019-04-17,1.05,1.05,1.05,1.05,11
2019-04-18,1.05,1.06,1.03,1.06,396961
2019-04-23,1.06,1.06,1.04,1.05,295118
2019-04-24,1.05,1.06,1.01,1.06,72823
2019-04-25,1.06,1.06,1.03,1.05,2026
2019-04-26,1.05,1.05,1,1.045,57573
2019-04-29,1.04,1.045,1,1.04,27767
2019-04-30,1.04,1.055,1.01,1.055,21829
2019-05-02,1.06,1.06,1.04,1.04,3202
2019-05-06,1.05,1.05,1,1.03,44984
2019-05-07,1.02,1.02,0.986,1.02,13353
2019-05-08,1.04,1.06,1,1.06,30965
2019-05-09,1.05,1.05,1.02,1.05,6061
2019-05-10,1.04,1.05,1.02,1.03,10857
2019-05-13,1.03,1.03,1,1.025,14811
2019-05-14,1.005,1.04,1.005,1.04,16300
2019-05-15,1.04,1.04,1.01,1.04,9511
2019-05-16,1.045,1.045,1.045,1.045,11
2019-05-17,1.08,1.085,1.025,1.05,117812
2019-05-20,1.05,1.05,1.01,1.05,25802
2019-05-21,1.05,1.05,1.015,1.035,14085
2019-05-22,1.035,1.035,1.01,1.02,25039
2019-05-23,1.02,1.03,1,1.03,10410
2019-05-24,1.03,1.03,1,1.02,3869
2019-05-27,1.03,1.03,1,1.015,6889
2019-05-28,1.03,1.03,0.99,0.99,13261
2019-05-29,1.01,1.01,0.98,1.005,2621
2019-05-30,1.01,1.01,1.01,1.01,505
2019-05-31,1.01,1.01,0.964,1.005,22245
2019-06-03,1.01,1.01,0.97,0.97,1957
2019-06-04,1.01,1.01,0.92,0.98,51410
2019-06-05,0.99,0.99,0.848,0.948,93782
2019-06-06,0.928,0.928,0.852,0.898,81866
2019-06-07,0.896,0.896,0.81,0.84,26690
2019-06-10,0.838,0.848,0.79,0.79,109959
2019-06-11,0.8,0.8,0.78,0.8,15507
2019-06-12,0.81,0.81,0.676,0.8,237894
2019-06-13,0.768,0.77,0.71,0.77,125289
2019-06-14,0.78,0.78,0.668,0.74,167956
2019-06-17,0.758,0.914,0.712,0.84,305066
2019-06-18,0.92,0.92,0.83,0.88,30769
2019-06-19,0.812,0.846,0.812,0.846,22663
2019-06-21,0.846,0.91,0.832,0.89,37618
2019-06-24,0.89,0.92,0.84,0.896,14488
2019-06-25,0.896,0.896,0.83,0.83,25026
2019-06-26,0.844,0.844,0.762,0.8,73090
2019-06-27,0.82,0.82,0.75,0.8,77375
2019-06-28,0.81,0.85,0.76,0.79,26941
2019-07-01,0.788,0.95,0.788,0.86,129937
2019-07-02,0.878,0.902,0.82,0.838,34700
2019-07-03,0.866,0.866,0.8,0.818,174221
2019-07-04,0.818,0.818,0.764,0.798,49523
2019-07-05,0.798,0.798,0.76,0.77,42534
2019-07-08,0.788,0.788,0.744,0.75,56664
2019-07-09,0.77,0.77,0.722,0.758,46914
2019-07-10,0.786,0.786,0.71,0.754,14047
2019-07-11,0.754,0.754,0.7,0.71,141661
2019-07-12,0.736,0.736,0.69,0.722,60125
2019-07-15,0.722,0.722,0.702,0.708,44217
2019-07-16,0.7,0.7,0.63,0.64,331788
2019-07-17,0.664,0.664,0.61,0.646,48006
2019-07-18,0.646,0.71,0.62,0.674,257082
2019-07-19,0.702,0.76,0.68,0.68,308623
2019-07-22,0.698,0.72,0.662,0.69,36017
2019-07-23,0.688,0.69,0.67,0.688,8305
2019-07-24,0.688,0.704,0.662,0.702,42288
2019-07-25,0.7,0.71,0.68,0.71,39749
2019-07-26,0.716,0.74,0.686,0.722,56412
2019-07-29,0.718,0.722,0.7,0.722,265105
2019-07-30,0.72,0.72,0.68,0.72,79354
2019-07-31,0.72,0.72,0.7,0.716,83305
2019-08-01,0.716,0.716,0.682,0.69,118062
2019-08-02,0.68,0.7,0.68,0.7,13460
2019-08-05,0.698,0.7,0.668,0.7,23416
2019-08-06,0.698,0.708,0.698,0.708,60100
2019-08-07,0.706,0.706,0.672,0.674,11408
2019-08-08,0.696,0.696,0.664,0.69,5315
2019-08-09,0.686,0.686,0.67,0.67,10100
2019-08-12,0.682,0.682,0.64,0.64,29670
2019-08-13,0.666,0.666,0.6,0.6,73355
2019-08-14,0.6,0.61,0.598,0.6,38627
2019-08-16,0.63,0.63,0.532,0.578,146603
2019-08-19,0.6,0.6,0.548,0.554,339739
2019-08-20,0.588,0.698,0.588,0.63,240253
2019-08-21,0.63,0.67,0.62,0.63,76115
2019-08-22,0.646,0.646,0.624,0.624,5320
2019-08-23,0.64,0.64,0.594,0.616,38933
2019-08-26,0.6,0.614,0.6,0.614,13387
2019-08-27,0.598,0.6,0.572,0.6,16326
2019-08-28,0.598,0.6,0.58,0.598,5754
2019-08-29,0.636,0.636,0.598,0.63,38878
2019-08-30,0.636,0.636,0.6,0.636,22545
2019-09-02,0.64,0.644,0.604,0.642,6503
2019-09-03,0.642,0.644,0.602,0.606,43017
2019-09-04,0.638,0.638,0.578,0.59,78383
2019-09-05,0.634,0.634,0.58,0.59,6005
2019-09-06,0.58,0.59,0.56,0.578,35836
2019-09-09,0.578,0.59,0.55,0.57,76701
2019-09-10,0.58,0.58,0.53,0.538,132720
2019-09-11,0.538,0.54,0.5,0.54,148462
2019-09-12,0.536,0.54,0.51,0.54,29505
2019-09-13,0.538,0.546,0.51,0.546,43403
2019-09-16,0.51,0.528,0.51,0.528,75645
2019-09-17,0.514,0.53,0.514,0.53,8910
2019-09-18,0.546,0.546,0.544,0.544,520
2019-09-19,0.52,0.58,0.52,0.58,99227
2019-09-20,0.596,0.596,0.55,0.56,39093
2019-09-23,0.56,0.56,0.55,0.55,2555
2019-09-24,0.568,0.568,0.55,0.55,3020
2019-09-25,0.56,0.568,0.524,0.548,27270
2019-09-26,0.568,0.568,0.53,0.53,3068
2019-09-27,0.546,0.58,0.536,0.58,20902
2019-09-30,0.574,0.574,0.534,0.568,43800
2019-10-01,0.588,0.644,0.57,0.584,282400
2019-10-02,0.556,0.61,0.55,0.55,100552
2019-10-03,0.576,0.576,0.55,0.55,33763
2019-10-04,0.56,0.56,0.534,0.534,42650
2019-10-07,0.55,0.55,0.53,0.53,37261
2019-10-08,0.556,0.556,0.524,0.526,35822
2019-10-09,0.554,0.554,0.528,0.528,24902
2019-10-10,0.548,0.55,0.53,0.55,30247
2019-10-11,0.552,0.59,0.552,0.576,110559
2019-10-14,0.584,0.64,0.58,0.6,86990
2019-10-15,0.628,0.64,0.6,0.6,96784
2019-10-16,0.616,0.7,0.616,0.66,262494
2019-10-17,0.668,0.758,0.668,0.714,616975
2019-10-18,0.73,0.738,0.69,0.7,163492
2019-10-21,0.73,0.73,0.7,0.724,100238
2019-10-22,0.722,0.736,0.69,0.72,182572
2019-10-23,0.732,0.732,0.696,0.706,144143
2019-10-24,0.706,0.72,0.692,0.696,29554
2019-10-25,0.71,0.71,0.68,0.708,64670
2019-10-28,0.72,0.72,0.678,0.72,30179
2019-10-29,0.716,0.716,0.68,0.68,18923
2019-10-30,0.676,0.696,0.66,0.694,68519
2019-10-31,0.694,0.694,0.664,0.688,42534
2019-11-04,0.68,0.7,0.664,0.69,60682
2019-11-05,0.7,0.77,0.688,0.746,330593
2019-11-06,0.77,0.8,0.758,0.77,374858
2019-11-07,0.77,0.778,0.694,0.732,259307
2019-11-08,0.732,0.828,0.714,0.798,320397
2019-11-12,0.82,0.83,0.776,0.778,198359
2019-11-13,0.778,0.778,0.752,0.76,81649
2019-11-14,0.778,0.78,0.742,0.766,15861
2019-11-15,0.76,0.76,0.74,0.75,14084
2019-11-18,0.774,0.774,0.686,0.686,174442
2019-11-19,0.672,0.694,0.64,0.64,98848
2019-11-20,0.65,0.67,0.62,0.652,46684
2019-11-21,0.66,0.664,0.63,0.66,52998
2019-11-22,0.65,0.68,0.636,0.668,86438
2019-11-25,0.67,0.67,0.62,0.63,91235
2019-11-26,0.63,0.63,0.586,0.586,128590
2019-11-27,0.582,0.618,0.562,0.6,156662
2019-11-28,0.61,0.614,0.576,0.604,81453
2019-11-29,0.604,0.614,0.59,0.592,185218
2019-12-02,0.592,0.602,0.58,0.594,43940
2019-12-03,0.594,0.598,0.576,0.594,30161
2019-12-04,0.59,0.59,0.564,0.564,70291
2019-12-05,0.568,0.602,0.556,0.57,134229
2019-12-06,0.574,0.59,0.56,0.56,43475
2019-12-09,0.57,0.582,0.54,0.54,106240
2019-12-10,0.554,0.554,0.53,0.53,54448
2019-12-11,0.532,0.56,0.53,0.556,99374
2019-12-12,0.558,0.576,0.542,0.544,76084
2019-12-13,0.544,0.568,0.536,0.546,77715
2019-12-16,0.544,0.56,0.53,0.532,136793
2019-12-17,0.534,0.54,0.526,0.538,116082
2019-12-18,0.53,0.546,0.51,0.528,219311
2019-12-19,0.524,0.544,0.524,0.524,57097
2019-12-20,0.524,0.534,0.522,0.526,100959
2019-12-23,0.524,0.53,0.512,0.52,89869
2019-12-27,0.52,0.55,0.518,0.53,158340
2019-12-30,0.532,0.548,0.532,0.536,152087
2020-01-02,0.548,0.62,0.536,0.588,374144
2020-01-03,0.602,0.61,0.57,0.58,225665
2020-01-07,0.574,0.58,0.566,0.566,114014
2020-01-08,0.562,0.578,0.554,0.556,77221
2020-01-09,0.57,0.61,0.558,0.59,156101
2020-01-10,0.614,0.618,0.59,0.598,195293
2020-01-13,0.61,0.614,0.574,0.58,47020
2020-01-14,0.588,0.588,0.54,0.566,179871
2020-01-15,0.566,0.59,0.55,0.57,92497
2020-01-16,0.57,0.57,0.536,0.54,180421
2020-01-17,0.558,0.562,0.54,0.562,86258
2020-01-20,0.562,0.568,0.55,0.55,110915
2020-01-21,0.54,0.54,0.52,0.54,237590
2020-01-22,0.53,0.54,0.524,0.53,82761
2020-01-23,0.524,0.54,0.524,0.53,74945
2020-01-24,0.526,0.618,0.522,0.54,908826
2020-01-27,0.556,0.58,0.532,0.54,307052
2020-01-28,0.55,0.568,0.544,0.546,137134
2020-01-29,0.56,0.562,0.544,0.56,74506
2020-01-30,0.55,0.564,0.538,0.544,96973
2020-01-31,0.54,0.552,0.538,0.538,81274
2020-02-03,0.534,0.55,0.528,0.534,92189
2020-02-04,0.55,0.568,0.54,0.556,131113
2020-02-05,0.546,0.562,0.532,0.55,45402
2020-02-06,0.55,0.562,0.534,0.536,128961
2020-02-07,0.534,0.55,0.532,0.54,65000
2020-02-10,0.54,0.546,0.53,0.532,50150
2020-02-11,0.532,0.54,0.528,0.53,58905
2020-02-12,0.53,0.532,0.528,0.53,37075
2020-02-13,0.53,0.54,0.526,0.528,32000
2020-02-14,0.528,0.544,0.528,0.532,75079
2020-02-17,0.532,0.54,0.53,0.532,44005
2020-02-18,0.572,0.69,0.56,0.69,2826034
2020-02-19,0.75,0.78,0.652,0.652,2697838
2020-02-20,0.658,0.67,0.6,0.628,1331949
2020-02-21,0.618,0.644,0.602,0.626,348324
2020-02-24,0.61,0.618,0.554,0.556,767896
2020-02-25,0.552,0.584,0.53,0.56,694558
2020-02-26,0.548,0.578,0.548,0.562,211208
2020-02-27,0.57,0.59,0.522,0.528,386278
2020-02-28,0.51,0.54,0.48,0.522,382386
2020-03-02,0.55,0.55,0.522,0.54,144594
2020-03-03,0.55,0.55,0.51,0.54,188938
2020-03-04,0.522,0.536,0.514,0.514,72594
2020-03-05,0.54,0.54,0.518,0.534,217240
2020-03-06,0.54,0.54,0.518,0.52,79499
2020-03-09,0.506,0.506,0.47,0.498,350824
2020-03-10,0.502,0.504,0.49,0.504,68800
2020-03-11,0.504,0.512,0.5,0.502,414866
2020-03-12,0.498,0.498,0.45,0.46,529909
2020-03-13,0.462,0.514,0.462,0.51,407984
2020-03-16,0.5,0.524,0.49,0.52,250770
2020-03-17,0.51,0.524,0.49,0.5,254061
2020-03-18,0.52,0.572,0.52,0.53,476878
2020-03-19,0.546,0.568,0.54,0.564,53784
2020-03-20,0.9,0.95,0.74,0.774,2978573
2020-03-23,0.79,0.85,0.752,0.79,823265
2020-03-24,0.81,0.95,0.8,0.88,787838
2020-03-25,0.9,0.99,0.84,0.934,1538419
2020-03-26,0.9,1.085,0.83,0.99,1883839
2020-03-27,1.01,1.07,0.95,1,899915
2020-03-30,1.02,1.12,0.99,1.09,739680
2020-03-31,1.12,1.12,1.02,1.03,216083
2020-04-01,1.05,1.07,1,1.07,322413
2020-04-02,1.06,1.12,1.02,1.06,617064
2020-04-03,1.085,1.135,1.035,1.12,346931
2020-04-06,1.145,1.185,1.11,1.14,279209
2020-04-07,1.14,1.18,1.08,1.115,98697
2020-04-08,0.746,0.98,0.72,0.9,2389429
2020-04-09,0.96,0.96,0.9,0.936,459783
2020-04-14,0.94,0.99,0.922,0.98,237835
2020-04-15,0.998,1.03,0.93,0.95,71135
2020-04-16,0.95,0.988,0.924,0.988,32947
2020-04-17,0.978,1,0.928,0.97,146657
2020-04-20,0.98,1.005,0.97,1,93835
2020-04-21,1,1.03,1,1,211622
2020-04-22,1.035,1.05,1.01,1.05,120945
2020-04-23,1.05,1.07,1.02,1.06,60889
2020-04-24,1.065,1.08,1.035,1.07,93178
2020-04-27,1.07,1.09,1.04,1.06,105132
2020-04-28,1.07,1.07,1.015,1.04,106970
2020-04-29,1.08,1.08,1.02,1.03,47289
2020-04-30,0.97,1.065,0.95,1.05,328078
2020-05-04,1.06,1.06,1.04,1.06,56010
2020-05-05,1.06,1.06,1.015,1.015,5761
2020-05-06,1.06,1.06,1,1,15650
2020-05-07,1.05,1.3,1.05,1.225,1002766
2020-05-08,1.22,1.38,1.16,1.335,409586
2020-05-11,1.35,1.5,1.3,1.48,297569
2020-05-12,1.5,1.755,1.5,1.69,881716
2020-05-13,1.68,1.735,1.58,1.6,173900
2020-05-14,1.67,1.735,1.6,1.64,167952
2020-05-15,1.685,1.78,1.68,1.74,474870
2020-05-18,1.75,1.78,1.655,1.74,69733
2020-05-19,1.72,1.75,1.665,1.68,137458
2020-05-20,1.67,1.78,1.65,1.74,608835
2020-05-21,1.74,1.845,1.68,1.755,208936
2020-05-22,1.82,1.895,1.755,1.88,361813
2020-05-25,1.88,2,1.85,1.975,513851
2020-05-26,1.985,2,1.85,1.86,956031
2020-05-27,1.91,2.02,1.83,1.87,305105
2020-05-28,1.935,2,1.87,1.94,239454
2020-05-29,1.94,1.94,1.9,1.94,4241
2020-06-01,1.97,1.97,1.88,1.93,262315
2020-06-02,1.97,1.97,1.9,1.945,38368
2020-06-03,1.92,2.1,1.92,2,232698
2020-06-04,2,2,1.92,1.98,25421
2020-06-05,1.96,2.04,1.96,2.02,87653
2020-06-08,2.04,2.04,1.93,1.99,80614
2020-06-09,1.98,1.98,1.93,1.97,29664
2020-06-10,1.98,2,1.955,2,26886
2020-06-12,1.955,1.995,1.94,1.995,21457
2020-06-15,1.925,2.01,1.925,2.01,37895
2020-06-16,2,2.1,1.96,2.07,47658
2020-06-17,2.05,2.05,2,2.03,33118
2020-06-18,2.07,2.07,1.97,2,39279
2020-06-19,2.06,2.06,2,2,2680
2020-06-22,2.06,2.06,1.955,2.05,31754
2020-06-23,2.04,2.04,2,2,16833
2020-06-24,2,2,1.99,1.99,38206
2020-06-25,1.99,1.99,1.96,1.96,50663
2020-06-26,2.07,2.07,1.95,1.96,26982
2020-06-29,2.02,2.02,1.97,1.995,224147
2020-06-30,2.02,2.02,1.96,2,140511
2020-07-01,2.04,2.05,1.95,1.95,213649
2020-07-02,1.995,1.995,1.9,1.95,68643
2020-07-03,1.99,1.99,1.905,1.94,10536
2020-07-06,1.94,1.965,1.915,1.965,12361
2020-07-07,1.99,1.99,1.93,1.95,16825
2020-07-08,1.995,1.995,1.915,1.95,661913
2020-07-09,1.99,1.99,1.915,1.95,719080
2020-07-10,2.06,2.15,1.96,2.15,1130327
2020-07-13,2.21,2.35,2.2,2.28,226278
2020-07-14,2.2,2.35,2.05,2.2,62639
2020-07-15,2.28,2.29,2.06,2.18,46757
2020-07-16,2.26,2.26,2.18,2.18,20858
2020-07-17,2.18,2.24,2.08,2.1,57975
2020-07-20,2.11,2.13,2.02,2.13,66601
2020-07-21,2.26,2.26,2.1,2.14,25842
2020-07-22,2.14,2.14,2.03,2.08,52187
2020-07-23,2.06,2.17,2.05,2.1,53990
2020-07-24,2.11,2.12,2.05,2.1,65287
2020-07-27,2.11,2.11,2.03,2.09,36146
2020-07-28,2.07,2.19,2.03,2.05,45951
2020-07-29,2.06,2.09,2.02,2.08,26563
2020-07-30,2.02,2.17,1.82,1.82,109303
2020-07-31,1.82,1.96,1.82,1.96,10924
2020-08-03,2,2,1.92,1.935,8005
2020-08-04,1.95,1.95,1.9,1.9,40945
2020-08-05,1.9,1.9,1.75,1.8,56933
2020-08-06,1.86,1.875,1.75,1.8,52938
2020-08-07,1.81,1.94,1.75,1.94,33619
2020-08-10,1.82,1.99,1.82,1.88,69165
2020-08-11,1.875,1.88,1.835,1.88,24441
2020-08-12,1.835,1.85,1.835,1.84,19747
2020-08-13,1.895,1.95,1.845,1.95,68046
2020-08-14,1.95,1.95,1.94,1.95,41100
2020-08-17,1.84,1.93,1.84,1.87,4200
2020-08-18,1.91,1.91,1.855,1.905,18788
2020-08-19,1.855,1.905,1.855,1.86,22210
2020-08-20,1.9,1.9,1.86,1.9,3704
2020-08-21,1.9,2.05,1.9,2.05,392500
2020-08-24,2.1,2.1,2.04,2.1,10212
2020-08-25,2.11,2.11,1.97,2.09,44403
2020-08-26,2.09,2.1,2.03,2.08,9677
2020-08-27,2.1,2.1,2,2,4100
2020-08-28,2.1,2.1,2,2.06,11956
2020-08-31,2.1,2.1,1.9,1.915,68836
2020-09-01,1.98,2.1,1.92,2.09,151315
2020-09-02,2.05,2.05,1.98,2.05,34102
2020-09-03,2.06,2.06,1.99,2.05,5100
2020-09-04,2.06,2.06,1.98,2.06,16135
2020-09-07,2.09,2.09,1.94,2,105706
2020-09-08,2,2,1.9,1.96,252407
2020-09-09,1.99,2.12,1.905,2.1,261912
2020-09-10,2.12,2.28,2.1,2.26,350803
2020-09-11,2.28,2.3,2.21,2.23,37975
2020-09-14,2.3,2.3,2.2,2.2,101513
2020-09-15,2.2,2.26,2.2,2.26,6026
2020-09-16,2.27,2.27,2.21,2.21,1792
2020-09-17,2.25,2.25,2.2,2.25,2097
2020-09-18,2.25,2.25,2.1,2.16,19526
2020-09-21,2.11,2.23,2.07,2.23,274178
2020-09-22,2.2,2.25,2.2,2.25,132847
2020-09-23,2.25,2.25,2.2,2.22,15899
2020-09-24,2.27,2.27,2.2,2.2,19283
2020-09-25,2.2,2.2,2.15,2.15,36357
2020-09-28,2.11,2.2,2.11,2.2,199813
2020-09-29,2.2,2.24,2.15,2.24,67206
2020-09-30,2.26,2.5,2.2,2.5,367868
2020-10-01,2.5,2.59,2.49,2.59,173529
2020-10-02,2.58,2.58,2.42,2.49,47046
2020-10-05,2.5,2.5,2.25,2.25,359300
2020-10-06,2.24,2.24,2.05,2.16,45178
2020-10-07,2.2,2.2,2.06,2.09,183131
2020-10-08,2.09,2.09,2.03,2.09,50481
2020-10-09,2.04,2.08,2.03,2.05,63828
2020-10-12,2.06,2.09,2,2.05,85982
2020-10-13,2.1,2.2,1.915,2.14,37345
2020-10-14,2.14,2.3,2.05,2.25,63539
2020-10-15,2.22,2.22,2.1,2.16,11505
2020-10-16,2.19,2.19,2.09,2.16,11041
2020-10-19,2.14,2.14,2.08,2.14,5982
2020-10-20,2.19,2.23,2.11,2.2,23749
2020-10-21,2.2,2.2,2.08,2.19,5319
2020-10-22,2.08,2.14,2.08,2.14,11800
2020-10-23,2.18,2.18,2.06,2.14,10275
2020-10-26,2.1,2.18,2.08,2.18,13778
2020-10-27,2.18,2.18,2.12,2.14,46571
2020-10-28,2.18,2.18,2.02,2.04,31422
2020-10-29,2.15,2.15,1.96,1.96,9621
2020-10-30,2.09,2.09,2.09,2.09,5
2020-11-02,2.09,2.09,1.96,2.08,26964
2020-11-03,1.96,2.05,1.96,2.05,39226
2020-11-04,2.04,2.04,1.965,1.97,30465
2020-11-05,2.04,2.04,2.02,2.04,1807
2020-11-06,2.04,2.13,1.98,2.01,67333
2020-11-09,2.09,2.09,1.93,2.07,18215
2020-11-10,2.07,2.07,2.05,2.05,2005
2020-11-12,2.07,2.07,2,2.07,3733
2020-11-13,2.04,2.1,1.99,2.09,89869
2020-11-16,2.1,2.1,1.99,2.09,35991
2020-11-17,2.09,2.09,1.985,2,112420
2020-11-18,2.09,2.09,1.99,1.99,15156
2020-11-19,2.09,2.09,1.97,1.97,25061
2020-11-20,2.08,2.08,1.98,2.06,131753
2020-11-23,2.09,2.09,1.98,1.985,40573
2020-11-24,2.04,2.04,1.995,2.04,764
2020-11-25,2,2.09,2,2.09,28681
2020-11-26,2.09,2.14,2.03,2.14,44635
2020-11-27,2.15,2.15,2.06,2.11,96488
2020-11-30,2.06,2.09,2.06,2.06,14215
2020-12-01,2.14,2.14,2.06,2.09,107957
2020-12-02,2.14,2.14,2.06,2.06,24935
2020-12-03,2.03,2.08,1.985,2.08,48598
2020-12-04,2.07,2.09,2.05,2.08,51311
2020-12-07,2.08,2.11,2.07,2.09,76635
2020-12-08,2.09,2.14,2.07,2.1,129400
2020-12-09,2.14,2.14,2.06,2.1,19362
2020-12-10,2.12,2.12,2.07,2.07,102352
2020-12-11,2.12,2.12,2.07,2.11,25908
2020-12-14,2.11,2.3,2.07,2.3,570963
2020-12-15,2.3,2.38,2.26,2.34,236939
2020-12-16,2.34,2.45,2.25,2.4,325426
2020-12-17,2.4,2.41,2.3,2.41,193929
2020-12-18,2.44,2.44,2.4,2.43,24545
2020-12-21,2.44,2.48,2.21,2.48,175546
2020-12-22,2.48,2.48,2.36,2.4,26829
2020-12-23,2.48,2.48,2.4,2.4,63518
2020-12-28,2.35,2.46,2.3,2.41,23856
2020-12-29,2.48,2.48,2.48,2.48,5
2020-12-30,2.48,2.48,2.4,2.46,1789
2021-01-04,2.49,2.49,2.31,2.4,39346
2021-01-05,2.49,2.49,2.4,2.4,23343
2021-01-07,2.49,2.49,2.37,2.37,2025
2021-01-08,2.35,2.45,2.31,2.45,56237
2021-01-11,2.45,2.45,2.35,2.4,41450
2021-01-12,2.42,2.42,2.34,2.36,1595
2021-01-13,2.42,2.42,2.4,2.4,122505
2021-01-14,2.42,2.42,2.4,2.4,42480
2021-01-15,2.42,2.48,2.34,2.48,80243
2021-01-18,2.36,2.48,2.36,2.42,37526
2021-01-19,2.42,2.42,2.35,2.35,35471
2021-01-20,2.43,2.43,2.4,2.42,50898
2021-01-21,2.42,2.48,2.4,2.4,31777
2021-01-22,2.4,2.45,2.4,2.44,22420
2021-01-25,2.44,2.47,2.44,2.44,5372
2021-01-26,2.44,2.44,2.35,2.42,16226
2021-01-27,2.35,2.44,2.34,2.4,126301
2021-01-28,2.4,2.4,2.35,2.4,69471
2021-01-29,2.41,2.44,2.35,2.38,7038
2021-02-01,2.44,2.44,2.44,2.44,225
2021-02-02,2.44,2.44,2.35,2.4,33070
2021-02-03,2.44,2.44,2.35,2.42,2405
2021-02-04,2.38,2.38,2.36,2.38,9664
2021-02-05,2.42,2.42,2.36,2.42,530
2021-02-08,2.42,2.42,2.38,2.38,4370
2021-02-09,2.36,2.4,2.36,2.4,23149
2021-02-10,2.4,2.42,2.36,2.36,38738
2021-02-11,2.42,2.44,2.36,2.4,17812
2021-02-12,2.44,2.44,2.4,2.42,6055
2021-02-15,2.4,2.49,2.39,2.41,11103
2021-02-16,2.45,2.45,2.39,2.39,13181
2021-02-17,2.45,2.45,2.44,2.44,1555
2021-02-18,2.42,2.44,2.42,2.44,10150
2021-02-19,2.47,2.5,2.38,2.48,24720
2021-02-22,2.42,2.42,2.42,2.42,6820
2021-02-23,2.45,2.45,2.38,2.41,23717
2021-02-24,2.49,2.49,2.34,2.4,31798
2021-02-25,2.4,2.4,2.4,2.4,410
2021-02-26,2.36,2.36,2.3,2.34,10471
2021-03-01,2.3,2.34,2.3,2.34,4749
2021-03-02,2.34,2.44,2.34,2.41,30129
2021-03-03,2.45,2.45,2.36,2.36,80
2021-03-04,2.4,2.4,2.4,2.4,12005
2021-03-05,2.42,2.42,2.36,2.42,23985
2021-03-08,2.42,2.42,2.4,2.4,5005
2021-03-09,2.43,2.43,2.4,2.4,6505
2021-03-10,2.42,2.42,2.38,2.4,36455
2021-03-11,2.41,2.41,2.41,2.41,5
2021-03-12,2.42,2.42,2.4,2.41,1590
2021-03-15,2.4,2.54,2.4,2.45,36585
2021-03-16,2.47,2.47,2.45,2.47,3379
2021-03-17,2.48,2.48,2.48,2.48,5
2021-03-18,2.5,2.5,2.35,2.4,21974
2021-03-19,2.42,2.47,2.33,2.47,143516
2021-03-22,2.47,2.47,2.47,2.47,105
2021-03-23,2.47,2.47,2.45,2.45,415
2021-03-24,2.45,2.45,2.45,2.45,5
2021-03-25,2.45,2.45,2.39,2.42,16500
2021-03-26,2.45,2.45,2.42,2.42,70
2021-03-29,2.47,2.47,2.4,2.4,10485
2021-03-30,2.42,2.42,2.38,2.38,2801
2021-03-31,2.4,2.4,2.38,2.38,1209
2021-04-01,2.45,2.45,2.38,2.4,5016
2021-04-06,2.49,2.49,2.49,2.49,5
2021-04-07,2.49,2.49,2.49,2.49,5
2021-04-08,2.48,2.48,2.39,2.39,415
2021-04-09,2.45,2.45,2.38,2.4,15961
2021-04-12,2.48,2.48,2.4,2.4,14345
2021-04-13,2.4,2.43,2.4,2.43,20025
2021-04-14,2.48,2.48,2.39,2.39,11545
2021-04-15,2.48,2.48,2.39,2.4,205
2021-04-16,2.48,2.48,2.4,2.4,119608
2021-04-19,2.4,2.4,2.39,2.39,62695
2021-04-20,2.45,2.45,2.38,2.38,3801
2021-04-21,2.38,2.4,2.38,2.4,128327
2021-04-22,2.45,2.45,2.4,2.4,520
2021-04-23,2.4,2.4,2.4,2.4,23455
2021-04-26,2.4,2.4,2.35,2.39,2013
2021-04-27,2.39,2.4,2.39,2.4,76009
2021-04-28,2.4,2.4,2.16,2.4,103025
2021-04-29,2.4,2.4,2.33,2.4,1800
2021-04-30,2.4,2.4,2.33,2.4,602
2021-05-04,2.4,2.4,2.33,2.35,6117
2021-05-05,2.4,2.4,2.34,2.35,27779
2021-05-06,2.37,2.37,2.3,2.35,1065
2021-05-07,2.34,2.35,2.3,2.35,13313
2021-05-10,2.37,2.37,2.3,2.37,4046
2021-05-11,2.37,2.37,2.15,2.3,30099
2021-05-12,2.35,2.35,2.35,2.35,5
2021-05-13,2.35,2.35,2.13,2.13,21490
2021-05-14,2.11,2.25,2.11,2.13,5769
2021-05-17,2.09,2.17,2.09,2.15,8550
2021-05-18,2.15,2.2,2.15,2.2,7955
2021-05-19,2.2,2.2,2.2,2.2,25
2021-05-20,2.2,2.29,2.12,2.29,135669
2021-05-21,2.29,2.29,2.29,2.29,159
2021-05-24,2.34,2.35,2.29,2.33,16705
2021-05-25,2.29,2.33,2.29,2.31,7004
2021-05-26,2.4,2.4,2.4,2.4,25
2021-05-27,2.4,2.4,2.35,2.35,12005
2021-05-28,2.4,2.4,2.3,2.37,5082
2021-05-31,2.4,2.4,2.22,2.25,90837
2021-06-01,2.38,2.38,2.23,2.23,16138
2021-06-02,2.34,2.34,2.27,2.27,12441
2021-06-04,2.34,2.34,2.27,2.27,4340
2021-06-07,2.39,2.39,2.29,2.33,4707
2021-06-08,2.39,2.39,2.32,2.32,3305
2021-06-09,2.39,2.39,2.28,2.39,37286
2021-06-10,2.4,2.4,2.31,2.31,2217
2021-06-11,2.4,2.4,2.2,2.32,50802
2021-06-14,2.39,2.39,2.25,2.37,8136
2021-06-15,2.36,2.36,2.35,2.35,355
2021-06-16,2.39,2.39,2.35,2.35,2505
2021-06-17,2.39,2.39,2.39,2.39,5
2021-06-18,2.39,2.39,2.3,2.38,9774
2021-06-21,2.39,2.39,2.35,2.39,432
2021-06-22,2.39,2.45,2.38,2.4,78392
2021-06-23,2.48,2.48,2.4,2.44,4234
2021-06-24,2.41,2.41,2.41,2.41,1000
2021-06-25,2.46,2.46,2.4,2.43,505
2021-06-28,2.46,2.46,2.37,2.37,2005
2021-06-29,2.46,2.46,2.37,2.37,235
2021-06-30,2.45,2.45,2.4,2.4,2205
2021-07-01,2.45,2.45,2.4,2.4,4905
2021-07-02,2.4,2.4,2.37,2.37,5600
2021-07-05,2.37,2.37,2.37,2.37,1087
2021-07-06,2.42,2.42,2.42,2.42,12
2021-07-07,2.42,2.42,2.41,2.42,509
2021-07-08,2.42,2.42,2.4,2.4,27238
2021-07-09,2.42,2.42,2.41,2.42,5276
2021-07-12,2.42,2.42,2.42,2.42,1
2021-07-13,2.42,2.42,2.42,2.42,11
2021-07-14,2.42,2.42,2.42,2.42,10
2021-07-15,2.45,2.45,2.45,2.45,5100
2021-07-16,2.45,2.45,2.45,2.45,2
2021-07-19,2.46,2.47,2.42,2.42,26949
2021-07-20,2.42,2.42,2.42,2.42,3133
2021-07-21,2.48,2.49,2.46,2.47,3013
2021-07-22,2.47,2.47,2.42,2.42,1886
2021-07-23,2.42,2.42,2.42,2.42,500
2021-07-26,2.43,2.43,2.43,2.43,1438
2021-07-27,2.43,2.43,2.42,2.42,1800
2021-07-28,2.43,2.45,2.43,2.43,9770
2021-07-29,2.46,2.46,2.42,2.46,6465
2021-07-30,2.46,2.49,2.46,2.49,13047
2021-08-02,2.48,2.54,2.47,2.52,43495
2021-08-03,2.54,2.54,2.5,2.54,74
2021-08-04,2.54,2.54,2.48,2.5,2698
2021-08-05,2.54,2.54,2.49,2.49,2375
2021-08-06,2.54,2.54,2.54,2.54,25
2021-08-09,2.54,2.54,2.54,2.54,10
2021-08-10,2.53,2.53,2.53,2.53,25
2021-08-11,2.53,2.53,2.45,2.45,6202
2021-08-12,2.53,2.53,2.48,2.48,9010
2021-08-13,2.51,2.51,2.48,2.51,6026
2021-08-16,2.51,2.51,2.45,2.45,6571
2021-08-17,2.45,2.5,2.45,2.5,493
2021-08-18,2.51,2.51,2.51,2.51,25
2021-08-19,2.51,2.51,2.45,2.5,2020
2021-08-20,2.5,2.5,2.5,2.5,25
2021-08-23,2.48,2.52,2.46,2.46,12351
2021-08-24,2.53,2.53,2.5,2.53,2343
2021-08-25,2.53,2.53,2.5,2.53,1959
2021-08-26,2.53,2.53,2.52,2.53,602
2021-08-27,2.53,2.54,2.53,2.54,14180
2021-08-30,2.54,2.54,2.5,2.54,23903
2021-08-31,2.54,2.54,2.5,2.5,327
2021-09-01,2.53,2.78,2.5,2.68,111494
2021-09-02,2.89,2.89,2.61,2.62,33190
2021-09-03,2.69,2.69,2.62,2.68,19320
2021-09-06,2.68,2.68,2.6,2.61,85896
2021-09-07,2.67,2.67,2.55,2.66,111115
2021-09-08,2.66,2.66,2.48,2.48,7257
2021-09-09,2.58,2.58,2.51,2.51,713
2021-09-10,2.48,2.51,2.48,2.5,1678
2021-09-13,2.5,2.58,2.49,2.58,10191
2021-09-14,2.58,2.64,2.52,2.58,11889
2021-09-15,2.58,2.82,2.58,2.81,47191
2021-09-16,2.84,2.98,2.77,2.95,37387
2021-09-17,2.95,2.95,2.86,2.95,685
2021-09-20,2.94,2.94,2.67,2.68,24980
2021-09-21,2.75,2.92,2.62,2.92,18929
2021-09-22,2.92,2.98,2.91,2.98,45874
2021-09-23,2.98,2.98,2.81,2.87,17123
2021-09-24,2.79,2.89,2.79,2.82,3726
2021-09-27,2.9,2.95,2.89,2.95,1266
2021-09-28,2.95,2.95,2.95,2.95,5
2021-09-29,2.87,2.87,2.78,2.78,2982
2021-09-30,2.87,2.87,2.8,2.8,1175
2021-10-01,2.79,2.79,2.6,2.7,5611
2021-10-04,2.7,2.74,2.65,2.74,1110
2021-10-05,2.74,2.74,2.64,2.72,408
2021-10-06,2.72,2.72,2.72,2.72,27
2021-10-07,2.72,2.72,2.64,2.7,5804
2021-10-08,2.7,2.7,2.68,2.68,598
2021-10-11,2.68,2.68,2.61,2.61,1698
2021-10-12,2.61,2.74,2.61,2.65,14076
2021-10-13,2.85,2.85,2.85,2.85,5
2021-10-14,2.85,2.9,2.72,2.72,35063
2021-10-15,2.88,2.88,2.68,2.73,1245
2021-10-18,2.7,2.7,2.6,2.6,6575
2021-10-19,2.55,2.64,2.54,2.58,10133
2021-10-20,2.58,2.58,2.53,2.53,1355
2021-10-21,2.53,2.55,2.53,2.53,3124
2021-10-22,2.59,2.59,2.59,2.59,10
2021-10-25,2.53,2.53,2.51,2.53,14198
2021-10-26,2.58,2.58,2.34,2.41,22360
2021-10-27,2.56,2.56,2.31,2.39,6283
2021-10-28,2.38,2.38,2.29,2.3,6006
2021-10-29,2.31,2.32,2.21,2.32,5748
2021-11-02,2.2,2.24,2.1,2.15,5252
2021-11-03,2.13,2.15,2.12,2.15,18354
2021-11-04,2.2,2.42,2.15,2.42,20619
2021-11-05,2.32,2.32,2.09,2.25,35082
2021-11-08,2.19,2.23,2.19,2.23,5207
2021-11-09,2.25,2.25,2.22,2.22,1500
2021-11-10,2.23,2.24,2.16,2.24,4001
2021-11-12,2.23,2.23,2.16,2.16,2464
2021-11-15,2.17,2.17,2.17,2.17,286
2021-11-16,2.17,2.25,2.17,2.25,6916
2021-11-17,2.17,2.18,2.12,2.12,28510
2021-11-18,2.08,2.08,2.08,2.08,2000
2021-11-19,2.16,2.16,2.07,2.07,5025
2021-11-22,2.16,2.16,1.945,2,13957
2021-11-23,2.01,2.03,1.93,2.03,12720
2021-11-24,2.02,2.02,1.96,1.965,2005
2021-11-25,1.965,2.02,1.96,1.965,6490
2021-11-26,2,2,2,2,750
2021-11-29,1.945,2.02,1.945,2.02,8428
2021-11-30,2.02,2.02,1.98,2.02,19295
2021-12-01,2.02,2.02,2.02,2.02,5
2021-12-02,2.02,2.02,2.02,2.02,7567
2021-12-03,2.08,2.08,1.98,1.98,530
2021-12-06,2.08,2.08,1.98,1.98,6490
2021-12-07,2,2,1.97,1.995,315
2021-12-08,1.97,1.97,1.97,1.97,2564
2021-12-09,2,2,1.9,1.9,12293
2021-12-10,1.865,1.895,1.81,1.84,21081
2021-12-13,1.84,1.89,1.83,1.89,6155
2021-12-14,1.89,1.895,1.78,1.88,32348
2021-12-15,1.88,1.88,1.88,1.88,21
2021-12-16,1.855,1.855,1.77,1.82,13038
2021-12-17,1.84,1.84,1.78,1.84,656168
2021-12-20,1.84,1.84,1.84,1.84,10
2021-12-21,1.84,1.845,1.78,1.845,33805
2021-12-22,1.78,1.845,1.78,1.845,381
2021-12-23,1.83,1.83,1.74,1.74,10350
2021-12-27,1.7,1.77,1.7,1.745,32889
2021-12-28,1.74,1.91,1.645,1.91,22713
2021-12-29,1.905,1.91,1.88,1.88,6857
2021-12-30,1.85,1.86,1.8,1.86,4642
2022-01-04,1.855,1.86,1.85,1.86,1485
2022-01-05,1.86,1.86,1.86,1.86,1000
2022-01-07,1.855,1.855,1.76,1.8,3416
2022-01-10,1.86,1.86,1.855,1.86,180
2022-01-11,1.92,2.11,1.86,1.93,50366
2022-01-12,1.925,1.99,1.89,1.94,13055
2022-01-13,2,2,1.85,1.93,11713
2022-01-14,2,2,1.945,1.995,1983
2022-01-17,1.995,1.995,1.85,1.935,33775
2022-01-18,1.925,1.925,1.66,1.78,31838
2022-01-19,1.78,1.805,1.78,1.8,5303
2022-01-20,1.8,1.8,1.67,1.74,18372
2022-01-21,1.74,1.74,1.64,1.64,17070
2022-01-24,1.69,1.69,1.53,1.615,17928
2022-01-25,1.6,1.76,1.6,1.76,11229
2022-01-26,1.75,1.84,1.75,1.84,10002
2022-01-27,1.935,1.935,1.83,1.83,715
2022-01-31,1.825,1.825,1.825,1.825,50
2022-02-01,1.825,1.825,1.735,1.81,20405
2022-02-02,1.735,1.805,1.735,1.8,707
2022-02-03,1.8,1.895,1.75,1.78,11570
2022-02-04,1.805,1.805,1.805,1.805,253
2022-02-07,1.805,1.805,1.715,1.805,705
2022-02-08,1.8,1.8,1.8,1.8,50
2022-02-09,1.8,1.8,1.79,1.79,2212
2022-02-10,1.8,1.8,1.71,1.78,8698
2022-02-11,1.795,1.795,1.795,1.795,50
2022-02-14,1.71,1.71,1.64,1.7,99665
2022-02-15,1.7,1.7,1.7,1.7,50
2022-02-16,1.7,1.7,1.7,1.7,40
2022-02-17,1.7,1.7,1.635,1.635,2499
2022-02-18,1.7,1.7,1.645,1.68,50060
2022-02-21,1.64,1.64,1.48,1.48,19647
2022-02-22,1.46,1.535,1.46,1.535,5011
2022-02-23,1.61,1.61,1.535,1.61,1048
2022-02-24,1.61,1.61,1.305,1.595,3590
2022-02-25,1.6,1.6,1.31,1.46,14815
2022-02-28,1.45,1.47,1.45,1.46,2187
2022-03-01,1.46,1.465,1.4,1.465,3325
2022-03-02,1.465,1.465,1.37,1.465,1671
2022-03-03,1.465,1.465,1.465,1.465,30
2022-03-04,1.465,1.465,1.32,1.32,15981
2022-03-07,1.335,1.395,1.3,1.395,3675
2022-03-08,1.33,1.34,1.33,1.34,5655
2022-03-09,1.395,1.395,1.395,1.395,505
2022-03-10,1.395,1.4,1.31,1.325,3850
2022-03-11,1.32,1.36,1.32,1.36,4190
2022-03-14,1.38,1.385,1.375,1.385,50235
2022-03-15,1.39,1.45,1.39,1.45,8612
2022-03-16,1.4,1.475,1.4,1.415,12190
2022-03-17,1.415,1.475,1.415,1.475,12270
2022-03-18,1.475,1.48,1.425,1.425,8645
2022-03-21,1.49,1.49,1.46,1.46,25815
2022-03-22,1.485,1.485,1.475,1.475,510
2022-03-23,1.485,1.485,1.48,1.48,3010
2022-03-24,1.485,1.485,1.485,1.485,1004
2022-03-25,1.485,1.485,1.485,1.485,6495
2022-03-28,1.41,1.41,1.41,1.41,400
2022-03-29,1.49,1.49,1.42,1.42,24799
2022-03-30,1.495,1.495,1.48,1.48,4363
2022-03-31,1.48,1.48,1.465,1.465,680
2022-04-01,1.495,1.495,1.4,1.45,10780
2022-04-04,1.46,1.49,1.44,1.49,2409
2022-04-05,1.495,1.495,1.49,1.495,6167
2022-04-06,1.495,1.495,1.49,1.49,709
2022-04-08,1.49,1.49,1.49,1.49,60
2022-04-11,1.485,1.485,1.395,1.395,5340
2022-04-12,1.41,1.495,1.41,1.49,10833
2022-04-13,1.45,1.59,1.44,1.44,11750
2022-04-14,1.47,1.47,1.33,1.36,20365
2022-04-19,1.38,1.44,1.37,1.44,1895
2022-04-20,1.43,1.48,1.43,1.48,7300
2022-04-21,1.44,1.44,1.43,1.43,950
2022-04-22,1.44,1.44,1.31,1.32,22452
2022-04-25,1.35,1.37,1.3,1.3,16050
2022-04-26,1.37,1.37,1.28,1.32,876
2022-04-27,1.33,1.33,1.33,1.33,50
2022-04-28,1.3,1.34,1.3,1.34,1650
2022-04-29,1.32,1.33,1.24,1.33,590
2022-05-02,1.33,1.33,1.33,1.33,5
2022-05-04,1.33,1.33,1.28,1.29,1736
2022-05-05,1.33,1.34,1.33,1.34,2050
2022-05-06,1.33,1.33,1.24,1.33,669
2022-05-09,1.33,1.33,1.24,1.24,1782
2022-05-10,1.32,1.32,1.24,1.31,540
2022-05-11,1.31,1.31,1.24,1.24,335
2022-05-12,1.32,1.32,1.32,1.32,300
2022-05-13,1.3,1.3,1.3,1.3,60
2022-05-16,1.32,1.32,1.32,1.32,50
2022-05-17,1.32,1.32,1.32,1.32,50
2022-05-18,1.32,1.32,1.32,1.32,47
2022-05-19,1.32,1.32,1.24,1.24,2050
2022-05-20,1.3,1.3,1.21,1.22,31550
2022-05-23,1.22,1.26,1.22,1.26,60
2022-05-24,1.26,1.26,1.26,1.26,10
2022-05-25,1.26,1.26,1.26,1.26,25
2022-05-26,1.26,1.26,1.18,1.18,6928
2022-05-27,1.26,1.26,1.17,1.17,4010
2022-05-30,1.17,1.26,1.17,1.26,4208
2022-05-31,1.26,1.34,1.22,1.34,16317
2022-06-01,1.29,1.3,1.29,1.3,1443
2022-06-02,1.3,1.3,1.3,1.3,11
2022-06-03,1.34,1.34,1.26,1.34,287
2022-06-06,1.26,1.34,1.26,1.34,4113
2022-06-07,1.35,1.35,1.35,1.35,3640
2022-06-08,1.31,1.42,1.31,1.42,14152
2022-06-09,1.49,1.49,1.45,1.45,520
2022-06-10,1.45,1.45,1.35,1.45,1262
2022-06-13,1.45,1.45,1.45,1.45,10
2022-06-14,1.45,1.45,1.45,1.45,10
2022-06-15,1.45,1.45,1.45,1.45,10
2022-06-17,1.45,1.45,1.45,1.45,53
2022-06-20,1.45,1.45,1.45,1.45,10
2022-06-21,1.45,1.45,1.36,1.45,1468
2022-06-22,1.45,1.45,1.45,1.45,2
2022-06-23,1.45,1.45,1.36,1.37,8809
2022-06-27,1.45,1.45,1.45,1.45,10
2022-06-28,1.45,1.45,1.36,1.4,5205
2022-06-29,1.34,1.4,1.31,1.4,454
2022-06-30,1.45,1.45,1.45,1.45,10
2022-07-01,1.39,1.45,1.39,1.45,8504
2022-07-04,1.45,1.45,1.43,1.43,60
2022-07-05,1.45,1.45,1.35,1.44,24497
2022-07-06,1.42,1.42,1.42,1.42,150
2022-07-07,1.48,1.48,1.48,1.48,50
2022-07-08,1.48,1.48,1.44,1.44,1070
2022-07-11,1.48,1.48,1.34,1.44,8085
2022-07-13,1.38,1.38,1.3,1.32,9275
2022-07-14,1.33,1.35,1.33,1.35,150
2022-07-15,1.35,1.35,1.35,1.35,50
2022-07-18,1.33,1.33,1.32,1.32,100
2022-07-19,1.31,1.33,1.3,1.33,1825
2022-07-20,1.31,1.32,1.22,1.22,19060
2022-07-21,1.25,1.25,1.25,1.25,765
2022-07-22,1.25,1.25,1.15,1.19,14940
2022-07-25,1.19,1.19,1.12,1.14,15478
2022-07-26,1.14,1.19,1.12,1.19,5138
2022-07-27,1.18,1.18,1.18,1.18,40
2022-07-28,1.18,1.19,1.18,1.18,1022
2022-07-29,1.14,1.14,1.13,1.13,400
2022-08-01,1.18,1.19,1.18,1.19,2550
2022-08-02,1.18,1.19,1.14,1.19,12191
2022-08-03,1.25,1.25,1.25,1.25,50
2022-08-04,1.25,1.26,1.25,1.26,100
2022-08-05,1.37,1.37,1.3,1.3,2040
2022-08-08,1.3,1.3,1.18,1.2,21510
2022-08-09,1.21,1.27,1.21,1.27,63
2022-08-10,1.28,1.28,1.28,1.28,2
2022-08-11,1.28,1.28,1.25,1.28,24
2022-08-12,1.28,1.28,1.27,1.27,9
2022-08-16,1.27,1.27,1.2,1.2,7042
2022-08-17,1.24,1.25,1.24,1.24,2390
2022-08-18,1.24,1.24,1.18,1.24,260
2022-08-19,1.24,1.24,1.24,1.24,10
2022-08-22,1.24,1.24,1.24,1.24,50
2022-08-23,1.24,1.24,1.24,1.24,50
2022-08-24,1.24,1.24,1.24,1.24,50
2022-08-25,1.24,1.24,1.23,1.23,235
2022-08-26,1.24,1.25,1.21,1.25,26014
2022-08-29,1.32,1.43,1.21,1.22,36495
2022-08-30,1.29,1.29,1.28,1.28,1077
2022-08-31,1.28,1.28,1.22,1.26,4129
2022-09-01,1.27,1.27,1.27,1.27,1676
2022-09-02,1.28,1.28,1.28,1.28,10
2022-09-05,1.28,1.28,1.28,1.28,10
2022-09-06,1.28,1.28,1.28,1.28,30
2022-09-07,1.28,1.28,1.28,1.28,10
2022-09-08,1.28,1.28,1.28,1.28,10
2022-09-09,1.28,1.28,1.22,1.28,232
2022-09-12,1.28,1.28,1.28,1.28,10
2022-09-13,1.28,1.28,1.23,1.28,17531
2022-09-14,1.28,1.28,1.26,1.26,390
2022-09-15,1.28,1.28,1.28,1.28,10
2022-09-16,1.28,1.28,1.28,1.28,10
2022-09-19,1.28,1.28,1.28,1.28,10
2022-09-20,1.27,1.27,1.25,1.25,1710
2022-09-21,1.28,1.28,1.22,1.28,25190
2022-09-22,1.28,1.28,1.22,1.28,1824
2022-09-23,1.28,1.28,1.28,1.28,10
2022-09-26,1.28,1.28,1.22,1.25,916
2022-09-27,1.25,1.25,1.25,1.25,10
2022-09-28,1.25,1.28,1.22,1.28,7682
2022-09-29,1.28,1.28,1.22,1.28,10035
2022-09-30,1.28,1.28,1.2,1.25,22169
2022-10-03,1.28,1.28,1.28,1.28,10
2022-10-04,1.28,1.28,1.25,1.25,502
2022-10-05,1.28,1.28,1.28,1.28,10
2022-10-06,1.28,1.28,1.27,1.27,212
2022-10-07,1.28,1.28,1.28,1.28,1130
2022-10-10,1.27,1.29,1.27,1.29,150
2022-10-11,1.28,1.28,1.2,1.28,125
2022-10-12,1.28,1.29,1.2,1.28,4075
2022-10-13,1.28,1.29,1.28,1.28,5225
2022-10-14,1.28,1.29,1.28,1.29,75
2022-10-17,1.27,1.27,1.27,1.27,50
2022-10-18,1.29,1.36,1.27,1.29,12446
2022-10-19,1.35,1.36,1.34,1.34,885
2022-10-20,1.34,1.34,1.26,1.33,2809
2022-10-21,1.34,1.34,1.26,1.26,2050
2022-10-24,1.34,1.36,1.33,1.36,6048
2022-10-25,1.34,1.34,1.29,1.34,127
2022-10-26,1.34,1.34,1.3,1.34,1046
2022-10-27,1.34,1.34,1.34,1.34,50
2022-10-28,1.34,1.34,1.34,1.34,43
2022-10-31,1.34,1.34,1.34,1.34,50
2022-11-02,1.34,1.34,1.32,1.32,4030
2022-11-03,1.34,1.34,1.34,1.34,290
2022-11-04,1.34,1.34,1.28,1.34,768
2022-11-07,1.34,1.34,1.34,1.34,50
2022-11-08,1.34,1.34,1.34,1.34,50
2022-11-09,1.34,1.34,1.34,1.34,82
2022-11-10,1.34,1.34,1.34,1.34,50
2022-11-14,1.34,1.34,1.28,1.28,619
2022-11-15,1.34,1.34,1.28,1.34,10169
2022-11-16,1.34,1.34,1.34,1.34,50
2022-11-17,1.34,1.36,1.34,1.36,3063
2022-11-18,1.35,1.35,1.35,1.35,372
2022-11-21,1.35,1.35,1.34,1.34,340
2022-11-22,1.34,1.34,1.34,1.34,2
2022-11-23,1.34,1.34,1.34,1.34,50
2022-11-24,1.34,1.34,1.34,1.34,30
2022-11-25,1.34,1.34,1.32,1.32,124
2022-11-28,1.32,1.34,1.32,1.34,2007
2022-11-29,1.34,1.34,1.34,1.34,10
2022-11-30,1.34,1.34,1.26,1.33,11911
2022-12-01,1.33,1.38,1.27,1.3,17080
2022-12-02,1.38,1.38,1.29,1.36,40
2022-12-05,1.37,1.46,1.35,1.46,40438
2022-12-06,1.45,1.45,1.42,1.42,37001
2022-12-07,1.42,1.45,1.42,1.43,3714
2022-12-08,1.45,1.46,1.43,1.46,3469
2022-12-09,1.46,1.53,1.43,1.53,23278
2022-12-12,1.53,1.58,1.49,1.57,19062
2022-12-13,1.57,1.57,1.57,1.57,617
2022-12-14,1.57,1.57,1.49,1.55,9572
2022-12-15,1.55,1.55,1.48,1.48,35010
2022-12-16,1.54,1.54,1.5,1.5,44387
2022-12-19,1.55,1.55,1.5,1.5,664
2022-12-20,1.55,1.55,1.46,1.46,3078
2022-12-21,1.48,1.55,1.44,1.52,9967
2022-12-22,1.57,1.57,1.49,1.54,7065
2022-12-23,1.57,1.57,1.46,1.55,21604
2022-12-27,1.57,1.57,1.57,1.57,10
2022-12-28,1.57,1.57,1.48,1.57,42335
2022-12-29,1.6,1.62,1.57,1.62,10558
2022-12-30,1.67,1.68,1.63,1.65,7615
2023-01-02,1.67,1.67,1.66,1.66,13
2023-01-03,1.66,1.67,1.62,1.62,5575
2023-01-04,1.64,1.64,1.57,1.6,30207
2023-01-05,1.6,1.6,1.57,1.6,30677
2023-01-09,1.62,1.72,1.61,1.66,8050
2023-01-10,1.66,1.66,1.66,1.66,123
2023-01-11,1.7,1.7,1.7,1.7,10
2023-01-12,1.65,1.65,1.6,1.65,2592
2023-01-13,1.65,1.65,1.6,1.65,1783
2023-01-16,1.65,1.65,1.6,1.65,19483
2023-01-17,1.65,1.65,1.65,1.65,3600
2023-01-18,1.72,1.72,1.65,1.65,20510
2023-01-19,1.65,1.72,1.63,1.72,3498
2023-01-20,1.72,1.72,1.63,1.72,2509
2023-01-23,1.7,1.7,1.64,1.69,1580
2023-01-24,1.69,1.69,1.69,1.69,50
2023-01-25,1.68,1.68,1.61,1.68,6407
2023-01-26,1.68,1.68,1.67,1.67,398
2023-01-27,1.69,1.69,1.69,1.69,2
2023-01-30,1.69,1.69,1.64,1.64,1306
2023-01-31,1.68,1.68,1.64,1.68,1122
2023-02-01,1.68,1.68,1.64,1.64,455
2023-02-02,1.68,1.68,1.64,1.64,2270
2023-02-03,1.67,1.67,1.67,1.67,2170
2023-02-06,1.64,1.68,1.64,1.68,415
2023-02-07,1.68,1.68,1.64,1.67,13483
2023-02-08,1.67,1.67,1.67,1.67,50
2023-02-09,1.67,1.68,1.64,1.64,6450
2023-02-10,1.69,1.69,1.64,1.64,2026
2023-02-13,1.64,1.68,1.64,1.67,383
2023-02-14,1.67,1.67,1.64,1.67,1562
2023-02-15,1.67,1.67,1.61,1.64,339
2023-02-16,1.66,1.66,1.66,1.66,50
2023-02-17,1.66,1.66,1.66,1.66,50
2023-02-20,1.66,1.66,1.64,1.66,2094
2023-02-21,1.66,1.66,1.62,1.64,28290
2023-02-22,1.64,1.64,1.62,1.64,1871
2023-02-23,1.64,1.64,1.64,1.64,50
2023-02-24,1.64,1.64,1.64,1.64,50
2023-02-27,1.64,1.64,1.64,1.64,2
2023-02-28,1.64,1.64,1.64,1.64,3
2023-03-01,1.64,1.71,1.61,1.69,66140
2023-03-02,1.7,1.7,1.66,1.66,10559
2023-03-03,1.7,1.7,1.7,1.7,1457
2023-03-06,1.7,1.7,1.68,1.68,300
2023-03-07,1.69,1.69,1.67,1.67,1002
2023-03-08,1.69,1.69,1.69,1.69,10
2023-03-09,1.67,1.7,1.67,1.7,7726
2023-03-10,1.7,1.7,1.7,1.7,10
2023-03-13,1.7,1.7,1.7,1.7,10
2023-03-14,1.7,1.7,1.7,1.7,10
2023-03-15,1.7,1.7,1.66,1.66,2215
2023-03-16,1.68,1.68,1.66,1.66,5010
2023-03-17,1.67,1.7,1.67,1.7,6956
2023-03-20,1.7,1.71,1.62,1.62,8043
2023-03-21,1.7,1.71,1.65,1.66,10301
2023-03-22,1.66,1.66,1.66,1.66,4083
2023-03-23,1.72,1.72,1.67,1.67,3346
2023-03-24,1.72,1.72,1.72,1.72,10
2023-03-27,1.71,1.71,1.65,1.65,26862
2023-03-28,1.71,1.71,1.68,1.68,810
2023-03-29,1.72,1.72,1.7,1.7,1210
2023-03-30,1.72,1.73,1.65,1.65,1712
2023-03-31,1.65,1.72,1.65,1.65,1365
2023-04-03,1.71,1.71,1.65,1.65,3124
2023-04-04,1.65,1.65,1.65,1.65,290
2023-04-05,1.71,1.71,1.71,1.71,50
2023-04-06,1.71,1.71,1.71,1.71,50
2023-04-11,1.71,1.71,1.6,1.67,23738
2023-04-12,1.67,1.69,1.67,1.69,15364
2023-04-13,1.71,1.71,1.64,1.71,953
2023-04-14,1.71,1.71,1.71,1.71,50
2023-04-17,1.71,1.74,1.64,1.74,10920
2023-04-18,1.77,1.77,1.64,1.69,134
2023-04-19,1.74,1.74,1.64,1.74,1500
2023-04-20,1.74,1.82,1.64,1.82,12407
2023-04-21,1.82,1.82,1.77,1.77,6202
2023-04-24,1.85,1.85,1.76,1.76,2377
2023-04-25,1.76,1.76,1.7,1.71,17922
2023-04-26,1.71,1.71,1.71,1.71,550
2023-04-27,1.71,1.71,1.71,1.71,200
2023-04-28,1.81,1.81,1.66,1.75,1570
2023-05-02,1.7,1.7,1.7,1.7,320
2023-05-04,1.65,1.7,1.65,1.7,1294
2023-05-05,1.73,1.73,1.72,1.72,290
2023-05-08,1.71,1.71,1.71,1.71,50
2023-05-09,1.71,1.71,1.71,1.71,50
2023-05-10,1.71,1.73,1.71,1.72,1735
2023-05-11,1.71,1.72,1.71,1.71,400
2023-05-12,1.7,1.7,1.7,1.7,1430
2023-05-15,1.72,1.72,1.65,1.65,66
2023-05-16,1.72,1.73,1.68,1.68,2750
2023-05-17,1.73,1.73,1.65,1.7,1960
2023-05-18,1.73,1.73,1.73,1.73,55
2023-05-19,1.73,1.73,1.66,1.73,4026
2023-05-22,1.73,1.81,1.66,1.81,12101
2023-05-23,1.85,1.92,1.77,1.86,9404
2023-05-24,1.9,1.94,1.89,1.89,22269
2023-05-25,1.94,1.94,1.86,1.94,540
2023-05-26,1.94,1.96,1.93,1.96,1847
2023-05-29,1.98,1.98,1.91,1.91,502
2023-05-30,1.91,1.91,1.91,1.91,60
2023-05-31,1.98,1.98,1.91,1.91,5510
2023-06-01,1.9,2.06,1.9,1.99,120369
2023-06-02,2,2.24,2,2.12,14654
2023-06-05,2.2,2.2,2.12,2.12,750
2023-06-06,2.28,2.28,2.1,2.12,1090
2023-06-07,2.12,2.14,2.1,2.1,30305
2023-06-09,2.28,2.3,2.08,2.08,5505
2023-06-12,2.16,2.16,2,2.08,45095
2023-06-13,2.1,2.1,1.9,1.95,18883
2023-06-14,1.95,1.95,1.95,1.95,267
2023-06-15,1.95,1.95,1.95,1.95,10
2023-06-16,1.95,1.95,1.95,1.95,1427
2023-06-19,1.99,1.99,1.88,1.98,10934
2023-06-20,1.98,1.98,1.98,1.98,10
2023-06-21,1.91,2,1.9,2,22221
2023-06-22,1.98,1.98,1.9,1.97,30005
2023-06-23,1.96,1.96,1.9,1.94,794
2023-06-26,1.99,1.99,1.99,1.99,10
2023-06-27,1.97,1.97,1.97,1.97,3
2023-06-28,1.97,1.97,1.89,1.89,6580
2023-06-29,1.9,1.9,1.81,1.81,4129
2023-06-30,1.9,1.95,1.87,1.95,10010
2023-07-03,1.93,1.96,1.93,1.95,6106
2023-07-04,1.91,1.91,1.87,1.89,10634
2023-07-05,1.89,1.89,1.84,1.84,1507
2023-07-06,1.87,1.88,1.84,1.88,5300
2023-07-07,1.88,1.88,1.88,1.88,50
2023-07-10,1.9,1.9,1.9,1.9,50
2023-07-11,1.9,1.9,1.88,1.88,88
2023-07-12,1.9,1.95,1.88,1.95,10102
2023-07-13,1.94,1.94,1.83,1.87,6204
2023-07-14,1.9,1.94,1.9,1.94,15510
2023-07-17,1.95,1.95,1.95,1.95,50
2023-07-18,1.95,1.95,1.9,1.9,1200
2023-07-19,1.9,1.9,1.87,1.87,2233
2023-07-20,1.95,1.95,1.92,1.92,706
2023-07-21,1.95,1.95,1.87,1.95,14675
2023-07-24,1.96,1.96,1.96,1.96,50
2023-07-25,1.93,1.93,1.86,1.86,24350
2023-07-26,1.91,1.91,1.91,1.91,50
2023-07-27,1.92,1.92,1.92,1.92,50
2023-07-28,1.92,1.96,1.92,1.96,10050
2023-07-31,1.96,1.96,1.85,1.85,1502
2023-08-01,1.85,1.85,1.85,1.85,4002
2023-08-02,1.87,1.9,1.87,1.9,4175
2023-08-03,1.9,1.9,1.9,1.9,13002
2023-08-04,1.9,1.9,1.85,1.85,1152
2023-08-07,1.85,1.85,1.85,1.85,5027
2023-08-08,1.85,1.85,1.76,1.76,9185
2023-08-09,1.76,1.76,1.63,1.75,2101
2023-08-10,1.75,1.75,1.75,1.75,2
2023-08-11,1.75,1.75,1.75,1.75,480
2023-08-14,1.83,1.83,1.75,1.75,150
2023-08-16,1.83,1.83,1.83,1.83,76
2023-08-17,1.83,1.85,1.77,1.85,25876
2023-08-18,1.86,1.86,1.76,1.8,11887
2023-08-21,1.8,1.8,1.8,1.8,90
2023-08-22,1.81,1.82,1.72,1.72,6663
2023-08-23,1.78,1.78,1.78,1.78,50
2023-08-24,1.74,1.74,1.69,1.7,7340
2023-08-25,1.7,1.7,1.62,1.68,4221
2023-08-28,1.68,1.68,1.57,1.66,979
2023-08-29,1.65,1.65,1.57,1.57,275
2023-08-30,1.65,1.65,1.65,1.65,60
2023-08-31,1.65,1.65,1.57,1.57,1552
2023-09-01,1.6,1.6,1.6,1.6,10
2023-09-04,1.6,1.6,1.6,1.6,1135
2023-09-05,1.65,1.65,1.65,1.65,172
2023-09-06,1.65,1.65,1.65,1.65,50
2023-09-07,1.65,1.65,1.65,1.65,10
2023-09-08,1.6,1.6,1.6,1.6,2000
2023-09-11,1.65,1.66,1.65,1.66,280
2023-09-12,1.67,1.78,1.66,1.78,25276
2023-09-13,1.81,1.81,1.8,1.8,210
2023-09-14,1.88,1.88,1.71,1.71,55
2023-09-15,1.72,1.81,1.69,1.69,56668
2023-09-18,1.7,1.7,1.65,1.65,17853
2023-09-19,1.72,1.72,1.72,1.72,10
2023-09-20,1.71,1.71,1.71,1.71,10
2023-09-21,1.71,1.72,1.65,1.72,5142
2023-09-22,1.72,1.72,1.72,1.72,10
2023-09-25,1.72,1.72,1.65,1.72,2271
2023-09-27,1.69,1.69,1.6,1.6,8680
2023-09-28,1.59,1.63,1.54,1.63,8831
2023-09-29,1.63,1.63,1.54,1.54,208
2023-10-02,1.6,1.64,1.54,1.54,1775
2023-10-03,1.6,1.64,1.54,1.55,11546
2023-10-04,1.61,1.61,1.52,1.59,1112
2023-10-05,1.59,1.59,1.52,1.59,1612
2023-10-06,1.59,1.59,1.59,1.59,50
2023-10-09,1.59,1.59,1.59,1.59,50
2023-10-10,1.59,1.59,1.46,1.52,7270
2023-10-11,1.52,1.52,1.5,1.52,317
2023-10-12,1.52,1.52,1.52,1.52,81
2023-10-13,1.52,1.53,1.43,1.53,3430
2023-10-16,1.55,1.55,1.55,1.55,50
2023-10-17,1.51,1.55,1.5,1.55,8219
2023-10-18,1.55,1.55,1.5,1.55,530
2023-10-19,1.55,1.55,1.53,1.53,31040
2023-10-20,1.55,1.55,1.55,1.55,10
2023-10-23,1.55,1.55,1.55,1.55,50
2023-10-24,1.55,1.55,1.52,1.52,50
2023-10-25,1.52,1.52,1.41,1.49,2300
2023-10-26,1.52,1.52,1.39,1.49,1518
2023-10-27,1.51,1.51,1.43,1.51,116
2023-10-30,1.51,1.51,1.49,1.51,1040
2023-10-31,1.51,1.51,1.51,1.51,50
2023-11-02,1.51,1.51,1.42,1.42,7911
2023-11-03,1.5,1.5,1.49,1.49,13690
2023-11-06,1.49,1.49,1.4,1.42,7742
2023-11-07,1.46,1.46,1.46,1.46,50
2023-11-08,1.46,1.48,1.46,1.48,3010
2023-11-09,1.49,1.49,1.48,1.49,440
2023-11-10,1.49,1.49,1.39,1.47,1451
2023-11-13,1.47,1.47,1.4,1.4,1020
2023-11-14,1.45,1.45,1.34,1.43,16060
2023-11-15,1.42,1.42,1.4,1.4,18380
2023-11-16,1.4,1.4,1.31,1.32,18312
2023-11-17,1.31,1.31,1.31,1.31,584
2023-11-20,1.31,1.31,1.29,1.31,3186
2023-11-21,1.28,1.31,1.28,1.31,5835
2023-11-22,1.31,1.31,1.29,1.29,5050
2023-11-23,1.31,1.31,1.25,1.25,9976
2023-11-24,1.25,1.29,1.25,1.29,4132
2023-11-27,1.29,1.29,1.23,1.26,5874
2023-11-28,1.26,1.26,1.21,1.26,1760
2023-11-29,1.26,1.26,1.26,1.26,464
2023-11-30,1.26,1.26,1.14,1.2,13857
2023-12-01,1.2,1.2,1.12,1.18,211010
2023-12-04,1.14,1.21,1.12,1.21,16307
2023-12-05,1.25,1.25,1.2,1.22,19260
2023-12-06,1.24,1.24,1.23,1.23,41124
2023-12-07,1.24,1.24,1.22,1.22,60
2023-12-08,1.24,1.24,1.18,1.18,5133
2023-12-11,1.19,1.24,1.19,1.24,4154
2023-12-12,1.24,1.25,1.24,1.25,11328
2023-12-13,1.25,1.25,1.25,1.25,10
2023-12-14,1.25,1.25,1.22,1.24,8000
2023-12-15,1.25,1.31,1.24,1.3,70509
2023-12-18,1.31,1.32,1.31,1.32,35
2023-12-19,1.31,1.31,1.29,1.29,10775
2023-12-20,1.3,1.3,1.25,1.25,861
2023-12-21,1.3,1.35,1.23,1.27,22319
2023-12-22,1.28,1.34,1.26,1.26,4033
2023-12-27,1.32,1.33,1.24,1.33,10799
2023-12-28,1.33,1.33,1.33,1.33,10
2023-12-29,1.3,1.34,1.28,1.3,22572
2024-01-02,1.4,1.4,1.31,1.37,873
2024-01-03,1.39,1.39,1.33,1.33,2010
2024-01-04,1.33,1.33,1.32,1.32,124
2024-01-05,1.34,1.34,1.33,1.33,1020
2024-01-08,1.39,1.39,1.32,1.32,10682
2024-01-09,1.32,1.37,1.32,1.33,4210
2024-01-10,1.31,1.45,1.31,1.42,39073
2024-01-11,1.44,1.44,1.34,1.38,14251
2024-01-12,1.42,1.43,1.4,1.4,16110
2024-01-15,1.42,1.42,1.32,1.41,1248
2024-01-16,1.42,1.42,1.34,1.34,14990
2024-01-17,1.42,1.42,1.33,1.33,11775
2024-01-18,1.4,1.4,1.37,1.37,32016
2024-01-19,1.4,1.4,1.38,1.38,8381
2024-01-22,1.4,1.4,1.39,1.4,8010
2024-01-23,1.38,1.4,1.38,1.39,22210
2024-01-24,1.39,1.41,1.39,1.41,6600
2024-01-25,1.41,1.41,1.41,1.41,50
2024-01-26,1.42,1.42,1.35,1.38,2894
2024-01-29,1.42,1.42,1.39,1.39,440
2024-01-30,1.41,1.41,1.34,1.34,8089
2024-01-31,1.39,1.39,1.37,1.37,210
2024-02-01,1.39,1.39,1.33,1.38,10763
2024-02-02,1.38,1.4,1.38,1.39,25065
2024-02-05,1.4,1.45,1.39,1.45,9797
2024-02-06,1.42,1.42,1.4,1.4,2493
2024-02-07,1.4,1.4,1.37,1.4,18002
2024-02-08,1.4,1.45,1.38,1.45,20805
2024-02-09,1.45,1.45,1.43,1.43,465
2024-02-12,1.43,1.72,1.42,1.64,309486
2024-02-13,1.7,1.87,1.57,1.81,498005
2024-02-14,1.8,1.8,1.67,1.75,10264
2024-02-15,1.7,1.7,1.63,1.69,10414
2024-02-16,1.69,1.69,1.59,1.59,15719
2024-02-19,1.59,1.67,1.59,1.62,23872
2024-02-20,1.62,1.66,1.58,1.64,77549
2024-02-21,1.67,1.67,1.52,1.56,29556
2024-02-22,1.58,1.61,1.51,1.53,3808
2024-02-23,1.55,1.68,1.5,1.68,38515
2024-02-26,1.68,1.74,1.65,1.68,15582
2024-02-27,1.68,1.68,1.6,1.6,17598
2024-02-28,1.64,1.64,1.55,1.55,19328
2024-02-29,1.61,1.61,1.56,1.56,6505
2024-03-01,1.61,1.61,1.52,1.56,62916
2024-03-04,1.57,1.63,1.56,1.56,52705
2024-03-05,1.57,1.57,1.53,1.56,4845
2024-03-06,1.56,1.57,1.53,1.53,27584
2024-03-07,1.57,1.57,1.53,1.57,3169
2024-03-08,1.61,1.61,1.53,1.57,19971
2024-03-11,1.61,1.7,1.6,1.66,26864
2024-03-12,1.66,1.66,1.59,1.66,4263
2024-03-13,1.65,1.65,1.54,1.6,9450
2024-03-14,1.61,1.61,1.56,1.6,4049
2024-03-15,1.63,1.63,1.63,1.63,2
2024-03-18,1.6,1.6,1.6,1.6,10
2024-03-19,1.6,1.6,1.55,1.55,7050
2024-03-20,1.56,1.6,1.56,1.59,30014
2024-03-21,1.6,1.64,1.57,1.63,25704
2024-03-22,1.63,1.79,1.6,1.66,36544
2024-03-25,1.74,1.74,1.66,1.72,14682
2024-03-26,1.72,1.85,1.7,1.85,45546
2024-03-27,1.84,1.87,1.74,1.74,15489
2024-03-28,1.79,1.84,1.74,1.84,29538
2024-04-02,1.86,1.86,1.74,1.74,7759
2024-04-03,1.8,1.93,1.76,1.85,107138
2024-04-04,1.89,1.89,1.79,1.83,10655
2024-04-05,1.85,1.94,1.8,1.93,52191
2024-04-08,1.93,1.94,1.85,1.91,38080
2024-04-09,1.91,1.91,1.8,1.85,40406
2024-04-10,1.85,1.85,1.74,1.84,31618
2024-04-11,1.9,1.9,1.82,1.82,22604
2024-04-12,1.9,1.9,1.78,1.78,9105
2024-04-15,1.86,1.9,1.78,1.89,28817
2024-04-16,1.9,1.9,1.9,1.9,90
2024-04-17,1.9,1.91,1.9,1.91,3071
2024-04-18,1.92,1.92,1.81,1.81,230
2024-04-19,1.85,1.86,1.77,1.86,8178
2024-04-22,1.85,1.85,1.75,1.75,20740
2024-04-23,1.8,1.8,1.75,1.79,6266
2024-04-24,1.79,1.79,1.68,1.69,23250
2024-04-25,1.74,1.74,1.57,1.57,81082
2024-04-26,1.62,1.62,1.39,1.4,105836
2024-04-29,1.35,1.4,1.33,1.36,29359
2024-04-30,1.36,1.4,1.33,1.34,29201
2024-05-02,1.34,1.34,1.32,1.32,298
2024-05-06,1.32,1.35,1.3,1.3,56907
2024-05-07,1.34,1.34,1.3,1.3,7515
2024-05-08,1.3,1.3,1.29,1.3,14812
2024-05-09,1.3,1.35,1.26,1.31,42246
2024-05-10,1.35,1.35,1.3,1.31,46909
2024-05-13,1.39,1.39,1.31,1.35,10651
2024-05-14,1.37,1.37,1.34,1.35,9832
2024-05-15,1.29,1.37,1.29,1.32,31978
2024-05-16,1.35,1.35,1.35,1.35,1033
2024-05-17,1.37,1.38,1.35,1.38,7779
2024-05-20,1.38,1.39,1.33,1.33,4537
2024-05-21,1.4,1.42,1.37,1.37,19359
2024-05-22,1.42,1.45,1.41,1.44,3465
2024-05-23,1.44,1.48,1.44,1.47,18067
2024-05-24,1.47,1.47,1.43,1.47,155
2024-05-27,1.47,1.5,1.42,1.42,21580
2024-05-28,1.42,1.49,1.41,1.49,3873
2024-05-29,1.44,1.5,1.44,1.45,20710
2024-05-31,1.5,1.54,1.45,1.54,16384
2024-06-03,1.54,1.55,1.51,1.55,12287
2024-06-04,1.55,1.55,1.46,1.53,27068
2024-06-05,1.53,1.53,1.46,1.46,790
2024-06-06,1.5,1.53,1.44,1.44,10297
2024-06-07,1.53,1.53,1.4,1.44,127116
2024-06-10,1.51,1.51,1.49,1.5,11429
2024-06-11,1.5,1.5,1.45,1.5,1965
2024-06-12,1.5,1.5,1.44,1.48,3021
2024-06-13,1.5,1.5,1.46,1.49,511
2024-06-14,1.49,1.5,1.46,1.46,302
2024-06-17,1.5,1.5,1.5,1.5,4483
2024-06-18,1.5,1.5,1.46,1.5,6364
2024-06-19,1.53,1.54,1.47,1.49,27453
2024-06-20,1.51,1.51,1.47,1.47,1284
2024-06-21,1.48,1.48,1.48,1.48,122
2024-06-24,1.58,1.58,1.49,1.58,25318
2024-06-25,1.59,1.59,1.53,1.53,355
2024-06-26,1.54,1.54,1.54,1.54,10
2024-06-27,1.54,1.55,1.53,1.53,17029
2024-06-28,1.55,1.59,1.55,1.59,125
2024-07-01,1.58,1.58,1.51,1.51,1375
2024-07-02,1.57,1.59,1.51,1.59,19401
2024-07-03,1.6,1.6,1.6,1.6,2
2024-07-04,1.6,1.6,1.58,1.58,50
2024-07-05,1.58,1.58,1.46,1.54,82454
2024-07-08,1.54,1.54,1.5,1.5,30111
2024-07-09,1.54,1.54,1.49,1.49,58
2024-07-10,1.54,1.54,1.54,1.54,40
2024-07-11,1.54,1.54,1.48,1.48,396
2024-07-12,1.53,1.53,1.48,1.48,20650
2024-07-15,1.51,1.51,1.47,1.47,152
2024-07-16,1.51,1.51,1.51,1.51,50
2024-07-17,1.51,1.51,1.51,1.51,50
2024-07-18,1.51,1.51,1.46,1.51,2207
2024-07-19,1.51,1.52,1.51,1.51,2739
2024-07-22,1.53,1.53,1.51,1.51,2033
2024-07-23,1.53,1.53,1.53,1.53,50
2024-07-24,1.53,1.53,1.51,1.53,139
2024-07-25,1.53,1.53,1.46,1.52,737
2024-07-26,1.53,1.53,1.46,1.46,9420
2024-07-29,1.53,1.53,1.53,1.53,10
2024-07-30,1.53,1.53,1.53,1.53,51
2024-07-31,1.53,1.53,1.53,1.53,10
2024-08-01,1.53,1.53,1.53,1.53,1610
2024-08-02,1.53,1.53,1.46,1.46,122
2024-08-05,1.45,1.52,1.39,1.52,20677
2024-08-06,1.52,1.52,1.44,1.44,21
2024-08-07,1.44,1.44,1.44,1.44,2
2024-08-08,1.44,1.49,1.44,1.49,690
2024-08-09,1.49,1.49,1.47,1.47,668
2024-08-12,1.49,1.49,1.49,1.49,5
2024-08-13,1.49,1.49,1.44,1.44,720
2024-08-14,1.44,1.49,1.44,1.49,152
2024-08-16,1.49,1.49,1.49,1.49,2
2024-08-19,1.52,1.52,1.5,1.5,60
2024-08-20,1.51,1.51,1.42,1.45,22721
2024-08-21,1.5,1.5,1.45,1.5,2809
2024-08-22,1.51,1.51,1.47,1.47,6846
2024-08-23,1.51,1.51,1.45,1.5,12181
2024-08-26,1.5,1.5,1.5,1.5,2
2024-08-27,1.49,1.54,1.49,1.54,69602
2024-08-28,1.57,1.57,1.49,1.56,6688
2024-08-29,1.55,1.57,1.55,1.57,26555
2024-08-30,1.57,1.57,1.57,1.57,5659
2024-09-02,1.64,1.64,1.51,1.57,2862
2024-09-03,1.57,1.57,1.49,1.57,9234
2024-09-04,1.57,1.57,1.57,1.57,10
2024-09-05,1.54,1.57,1.5,1.57,5520
2024-09-06,1.57,1.57,1.5,1.56,10040
2024-09-09,1.56,1.56,1.56,1.56,10
2024-09-10,1.56,1.56,1.5,1.55,2299
2024-09-11,1.55,1.55,1.49,1.55,3055
2024-09-12,1.55,1.55,1.55,1.55,50
2024-09-13,1.54,1.54,1.54,1.54,10
2024-09-16,1.51,1.53,1.5,1.5,1150
2024-09-17,1.55,1.55,1.5,1.55,55
2024-09-18,1.55,1.64,1.55,1.63,56549
2024-09-19,1.63,1.67,1.62,1.66,74249
2024-09-20,1.66,1.66,1.59,1.6,4582
2024-09-23,1.61,1.61,1.58,1.58,5247
2024-09-24,1.61,1.61,1.57,1.57,2310
2024-09-25,1.6,1.6,1.6,1.6,82
2024-09-26,1.6,1.67,1.57,1.6,5557
2024-09-27,1.67,1.72,1.64,1.68,103998
2024-09-30,1.68,1.68,1.62,1.65,16222
2024-10-01,1.66,1.66,1.66,1.66,5710
2024-10-02,1.66,1.66,1.65,1.65,342
2024-10-03,1.66,1.66,1.64,1.64,27
2024-10-04,1.64,1.64,1.64,1.64,1664
2024-10-07,1.64,1.64,1.57,1.62,1129
2024-10-08,1.62,1.64,1.57,1.58,48957
2024-10-09,1.64,1.64,1.57,1.63,2266
2024-10-10,1.63,1.63,1.63,1.63,200
2024-10-11,1.63,1.63,1.57,1.57,6510
2024-10-14,1.62,1.62,1.57,1.57,5157
2024-10-15,1.61,1.65,1.57,1.65,1363
2024-10-16,1.65,1.65,1.59,1.59,4091
2024-10-17,1.66,1.66,1.57,1.57,1110
2024-10-18,1.65,1.65,1.6,1.6,1151
2024-10-21,1.64,1.65,1.57,1.65,4552
2024-10-22,1.65,1.65,1.65,1.65,10
2024-10-23,1.65,1.65,1.65,1.65,250
2024-10-24,1.65,1.65,1.65,1.65,50
2024-10-25,1.65,1.65,1.65,1.65,50
2024-10-28,1.65,1.65,1.65,1.65,2000
2024-10-29,1.65,1.65,1.64,1.65,450
2024-10-30,1.65,1.65,1.57,1.64,11756
2024-10-31,1.64,1.65,1.57,1.57,2972
2024-11-04,1.65,1.65,1.57,1.6,13608
2024-11-05,1.64,1.64,1.57,1.57,5037
2024-11-06,1.62,1.64,1.59,1.59,7288
2024-11-07,1.62,1.62,1.62,1.62,170
2024-11-08,1.62,1.62,1.62,1.62,2051
2024-11-12,1.62,1.62,1.62,1.62,50
2024-11-13,1.62,1.62,1.62,1.62,50
2024-11-14,1.62,1.65,1.62,1.65,40025
2024-11-15,1.64,1.64,1.59,1.63,5450
2024-11-18,1.58,1.59,1.58,1.58,3257
2024-11-19,1.63,1.63,1.57,1.58,5170
2024-11-20,1.62,1.62,1.62,1.62,10429
2024-11-21,1.63,1.65,1.63,1.65,103
2024-11-22,1.65,1.7,1.62,1.62,19102
2024-11-25,1.65,1.65,1.65,1.65,60
2024-11-26,1.65,1.65,1.6,1.6,198
2024-11-27,1.64,1.64,1.6,1.63,2530
2024-11-28,1.64,1.64,1.6,1.6,14717
2024-11-29,1.65,1.65,1.6,1.6,70
2024-12-02,1.65,1.65,1.64,1.64,151
2024-12-03,1.64,1.64,1.64,1.64,50
2024-12-04,1.64,1.64,1.64,1.64,50
2024-12-05,1.65,1.65,1.54,1.64,8141
2024-12-06,1.64,1.65,1.6,1.64,49935
2024-12-09,1.64,1.64,1.62,1.62,6201
2024-12-10,1.6,1.64,1.55,1.56,14149
2024-12-11,1.63,1.63,1.55,1.63,8310
2024-12-12,1.56,1.6,1.56,1.6,3705
2024-12-13,1.61,1.61,1.61,1.61,10
2024-12-16,1.6,1.6,1.56,1.56,2561
2024-12-17,1.6,1.61,1.57,1.6,8965
2024-12-18,1.62,1.62,1.62,1.62,50
2024-12-19,1.61,1.61,1.58,1.58,2987
2024-12-20,1.6,1.6,1.58,1.59,13441
2024-12-23,1.62,1.63,1.55,1.63,11821
2024-12-27,1.63,1.63,1.55,1.55,5873
2024-12-30,1.63,1.63,1.63,1.63,10
2025-01-02,1.63,1.63,1.62,1.62,3870
2025-01-03,1.63,1.63,1.63,1.63,5066
2025-01-07,1.63,1.72,1.63,1.63,36816
2025-01-08,1.66,1.68,1.62,1.68,10660
2025-01-09,1.68,1.71,1.67,1.71,7637
2025-01-10,1.72,1.75,1.67,1.7,25369
2025-01-13,1.75,1.75,1.7,1.74,20060
2025-01-14,1.74,1.74,1.74,1.74,826
2025-01-15,1.75,1.75,1.75,1.75,16642
2025-01-16,1.75,1.75,1.69,1.69,10303
2025-01-17,1.69,1.69,1.59,1.59,7056
2025-01-20,1.71,1.76,1.59,1.59,54293
2025-01-21,1.54,1.65,1.54,1.65,11155
2025-01-22,1.68,1.68,1.65,1.65,8419
2025-01-23,1.69,1.69,1.61,1.61,2102
2025-01-24,1.68,1.68,1.6,1.6,5506
2025-01-27,1.69,1.69,1.62,1.65,3524
2025-01-28,1.67,1.67,1.63,1.66,560
2025-01-29,1.65,1.7,1.65,1.65,43191
2025-01-30,1.69,1.69,1.69,1.69,50
2025-01-31,1.69,1.7,1.67,1.67,1447
2025-02-03,1.67,1.67,1.67,1.67,10
2025-02-04,1.74,1.74,1.67,1.7,1491
2025-02-05,1.73,1.73,1.67,1.7,5938
2025-02-06,1.72,1.73,1.67,1.69,7570
2025-02-07,1.7,1.7,1.6,1.63,20902
2025-02-10,1.63,1.67,1.63,1.67,4727
2025-02-11,1.68,1.69,1.64,1.64,788
2025-02-12,1.7,1.7,1.63,1.67,2735
2025-02-13,1.67,1.68,1.59,1.68,39118
2025-02-14,1.68,1.69,1.6,1.69,6258
2025-02-17,1.7,1.7,1.63,1.63,187
2025-02-18,1.69,1.69,1.63,1.63,1031
2025-02-19,1.67,1.68,1.63,1.68,1139
2025-02-20,1.68,1.68,1.68,1.68,10
2025-02-21,1.68,1.68,1.55,1.55,22991
2025-02-24,1.65,1.67,1.6,1.62,38404
2025-02-25,1.66,1.67,1.61,1.67,6796
2025-02-26,1.67,1.67,1.62,1.67,8311
2025-02-27,1.66,1.7,1.66,1.69,9326
2025-02-28,1.7,1.7,1.7,1.7,50
2025-03-03,1.7,1.7,1.62,1.62,1915
2025-03-04,1.7,1.7,1.6,1.61,5687
2025-03-05,1.7,1.7,1.61,1.61,4515
2025-03-06,1.7,1.7,1.62,1.65,1020
2025-03-07,1.67,1.67,1.65,1.65,1087
2025-03-10,1.67,1.69,1.61,1.69,7821
2025-03-11,1.69,1.69,1.68,1.68,7520
2025-03-12,1.68,1.69,1.68,1.69,18016
2025-03-13,1.69,1.69,1.65,1.65,1894
2025-03-14,1.69,1.72,1.6,1.72,44760
2025-03-17,2,2.2,1.91,2.02,843534
2025-03-18,2.04,2.04,1.91,1.94,178616
2025-03-19,1.92,1.95,1.77,1.81,134314
2025-03-20,1.85,2.02,1.81,1.96,132449
2025-03-21,1.95,1.98,1.88,1.93,45486
2025-03-24,1.96,1.96,1.77,1.85,66091
2025-03-25,1.85,1.85,1.77,1.78,21381
2025-03-26,1.81,1.81,1.71,1.73,18675
2025-03-27,1.73,1.74,1.65,1.65,12867
2025-03-28,1.73,1.73,1.6,1.7,23560
2025-03-31,1.71,1.71,1.54,1.62,64830
2025-04-01,1.52,1.635,1.52,1.61,19071
2025-04-02,1.635,1.635,1.61,1.61,5975
2025-04-03,1.635,1.635,1.55,1.6,17379
2025-04-04,1.6,1.6,1.505,1.54,31957
2025-04-07,1.52,1.54,1.37,1.54,49822
2025-04-08,1.55,1.6,1.55,1.6,3311
2025-04-09,1.59,1.59,1.54,1.54,510
2025-04-10,1.6,1.6,1.52,1.59,4510
2025-04-11,1.59,1.59,1.5,1.58,6143
2025-04-14,1.58,1.58,1.565,1.58,910
2025-04-15,1.58,1.58,1.56,1.56,3087
2025-04-16,1.64,1.64,1.56,1.59,5767
2025-04-17,1.64,1.64,1.49,1.5,42482
2025-04-22,1.5,1.53,1.45,1.47,13842
2025-04-23,1.54,1.55,1.54,1.55,13031
2025-04-24,1.55,1.63,1.49,1.63,41598
2025-04-25,1.62,1.63,1.6,1.625,5983
2025-04-28,1.625,1.625,1.56,1.62,10310
2025-04-29,1.62,1.62,1.57,1.62,1070
2025-04-30,1.62,1.62,1.57,1.57,2210
2025-05-02,1.62,1.62,1.555,1.555,10837
2025-05-05,1.545,1.59,1.545,1.59,3088
2025-05-06,1.59,1.59,1.455,1.55,71777
2025-05-07,1.565,1.565,1.48,1.56,4626
2025-05-08,1.565,1.565,1.52,1.565,2487
2025-05-09,1.565,1.565,1.47,1.53,20276
2025-05-12,1.525,1.525,1.46,1.48,4509
2025-05-13,1.515,1.515,1.46,1.5,11581
2025-05-14,1.5,1.5,1.4,1.455,47669
2025-05-15,1.46,1.46,1.41,1.42,8059
2025-05-16,1.45,1.45,1.405,1.44,11819
2025-05-19,1.455,1.455,1.41,1.41,2768
2025-05-20,1.425,1.425,1.405,1.405,12085
2025-05-21,1.46,1.46,1.34,1.38,32016
2025-05-22,1.4,1.4,1.35,1.35,6452
2025-05-23,1.34,1.35,1.32,1.35,15824
2025-05-26,1.36,1.39,1.31,1.31,5903
2025-05-27,1.31,1.395,1.31,1.395,2016
2025-05-28,1.395,1.405,1.395,1.405,1390
2025-05-29,1.405,1.405,1.355,1.4,1633
2025-05-30,1.4,1.4,1.4,1.4,10
2025-06-02,1.4,1.4,1.35,1.35,310
2025-06-03,1.4,1.4,1.4,1.4,1542
2025-06-04,1.4,1.405,1.4,1.4,130
2025-06-05,1.48,1.48,1.4,1.4,1076
2025-06-06,1.4,1.4,1.345,1.4,17403
2025-06-09,1.4,1.4,1.4,1.4,50
2025-06-10,1.4,1.4,1.35,1.4,340
2025-06-11,1.405,1.405,1.35,1.385,2546
2025-06-12,1.4,1.405,1.35,1.405,2105
2025-06-13,1.48,1.48,1.41,1.42,918
2025-06-16,1.45,1.45,1.355,1.45,45
2025-06-17,1.45,1.45,1.44,1.44,390
2025-06-18,1.45,1.45,1.45,1.45,50
2025-06-20,1.45,1.45,1.37,1.37,1365
2025-06-23,1.4,1.4,1.355,1.355,2533
2025-06-24,1.435,1.435,1.43,1.43,55
2025-06-25,1.425,1.425,1.355,1.42,6847
2025-06-26,1.41,1.41,1.36,1.36,300
2025-06-27,1.395,1.395,1.365,1.365,322
2025-06-30,1.395,1.395,1.365,1.365,261
2025-07-01,1.42,1.42,1.42,1.42,1010
2025-07-02,1.435,1.435,1.42,1.42,148
2025-07-03,1.435,1.435,1.42,1.42,68
2025-07-04,1.435,1.435,1.42,1.42,51
2025-07-07,1.435,1.435,1.4,1.4,51
2025-07-08,1.435,1.435,1.33,1.42,3307
2025-07-09,1.435,1.44,1.36,1.36,2033
2025-07-10,1.36,1.375,1.36,1.37,4001
2025-07-11,1.38,1.4,1.35,1.4,2458
2025-07-14,1.415,1.42,1.38,1.42,6683
2025-07-15,1.42,1.42,1.42,1.42,910
2025-07-16,1.42,1.44,1.42,1.44,3010
2025-07-17,1.44,1.44,1.44,1.44,10
2025-07-18,1.44,1.44,1.35,1.42,4683
2025-07-21,1.42,1.42,1.42,1.42,10
2025-07-22,1.42,1.42,1.35,1.42,1126
2025-07-23,1.42,1.42,1.36,1.36,6280
2025-07-24,1.36,1.42,1.36,1.42,3010
2025-07-25,1.42,1.42,1.36,1.36,2510
2025-07-28,1.36,1.44,1.36,1.44,5948
2025-07-29,1.44,1.45,1.44,1.44,12917
2025-07-30,1.44,1.525,1.44,1.48,78386
2025-07-31,1.48,1.56,1.48,1.535,25545
2025-08-01,1.535,1.535,1.5,1.53,14210
2025-08-04,1.54,1.54,1.5,1.5,4338
2025-08-05,1.5,1.505,1.5,1.5,65459
2025-08-06,1.54,1.54,1.54,1.54,4030
2025-08-07,1.55,1.58,1.505,1.505,9699
2025-08-08,1.585,1.585,1.505,1.57,3583
2025-08-11,1.59,1.59,1.54,1.58,10034
2025-08-12,1.59,1.59,1.51,1.51,502
2025-08-13,1.585,1.6,1.575,1.575,17986
2025-08-14,1.575,1.6,1.57,1.6,57499
2025-08-18,1.62,1.62,1.62,1.62,2461
2025-08-19,1.6,1.6,1.52,1.52,3823
2025-08-20,1.52,1.52,1.52,1.52,176
2025-08-21,1.55,1.6,1.55,1.55,10752
2025-08-22,1.635,1.635,1.56,1.61,1807
2025-08-25,1.61,1.61,1.595,1.595,832
2025-08-26,1.595,1.595,1.595,1.595,10
2025-08-27,1.595,1.595,1.56,1.56,6352
2025-08-28,1.56,1.605,1.56,1.605,3010
2025-08-29,1.63,1.63,1.56,1.56,26
2025-09-01,1.6,1.6,1.6,1.6,50
2025-09-02,1.6,1.6,1.525,1.525,18269
2025-09-03,1.525,1.555,1.525,1.525,4210
2025-09-04,1.525,1.595,1.525,1.595,50
2025-09-05,1.6,1.6,1.53,1.53,994
2025-09-08,1.55,1.565,1.525,1.525,2445
2025-09-09,1.565,1.565,1.565,1.565,1
2025-09-10,1.525,1.595,1.515,1.595,7115
2025-09-11,1.595,1.595,1.595,1.595,10
2025-09-12,1.55,1.55,1.525,1.525,15
2025-09-15,1.525,1.595,1.525,1.595,774
2025-09-16,1.59,1.59,1.515,1.585,1040
2025-09-17,1.59,1.59,1.48,1.48,1492
2025-09-18,1.59,1.59,1.54,1.54,4108
2025-09-19,1.54,1.58,1.54,1.54,30
2025-09-22,1.57,1.57,1.48,1.55,50
2025-09-23,1.55,1.575,1.48,1.575,1285
2025-09-24,1.575,1.575,1.53,1.53,1292
2025-09-25,1.585,1.585,1.55,1.55,98
2025-09-26,1.55,1.55,1.51,1.55,4039
2025-09-29,1.55,1.55,1.51,1.51,1406
2025-09-30,1.55,1.55,1.55,1.55,10
2025-10-01,1.55,1.55,1.51,1.51,6966
2025-10-02,1.5,1.5,1.5,1.5,6931
2025-10-03,1.5,1.5,1.47,1.5,6069
2025-10-06,1.55,1.55,1.55,1.55,10
2025-10-07,1.54,1.54,1.54,1.54,10
2025-10-08,1.54,1.54,1.5,1.5,129
2025-10-09,1.54,1.54,1.495,1.495,36
2025-10-10,1.495,1.495,1.495,1.495,502
2025-10-13,1.535,1.535,1.535,1.535,20
2025-10-14,1.445,1.48,1.445,1.48,4217
2025-10-15,1.48,1.51,1.48,1.51,22
2025-10-16,1.51,1.51,1.51,1.51,10
2025-10-17,1.51,1.51,1.51,1.51,10
2025-10-20,1.5,1.51,1.48,1.48,1580
2025-10-21,1.48,1.52,1.445,1.52,33611
2025-10-22,1.52,1.52,1.45,1.5,138
2025-10-23,1.5,1.5,1.5,1.5,10
2025-10-24,1.5,1.5,1.5,1.5,10
2025-10-27,1.5,1.5,1.45,1.455,300599
2025-10-28,1.5,1.535,1.48,1.48,6332
2025-10-29,1.535,1.54,1.45,1.45,1962
2025-10-30,1.455,1.455,1.45,1.45,1212
2025-10-31,1.45,1.5,1.45,1.5,106964
2025-11-03,1.5,1.54,1.5,1.54,20
2025-11-04,1.54,1.54,1.5,1.5,24
2025-11-05,1.54,1.54,1.42,1.46,18752
2025-11-06,1.49,1.49,1.49,1.49,144
2025-11-07,1.53,1.53,1.45,1.49,4707
2025-11-10,1.53,1.53,1.53,1.53,10
2025-11-12,1.49,1.49,1.49,1.49,10
2025-11-13,1.49,1.49,1.405,1.49,113
2025-11-14,1.48,1.48,1.48,1.48,10