Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2012-10-19,75.15,77.87,75,77.77,255
2012-10-22,77.47,77.47,76.5,76.5,81
2012-10-24,85.2,86.18,85.2,86.18,100
2012-10-25,82.48,84.11,82.48,84.11,600
2012-10-26,87.12,87.12,82.68,83.11,736
2012-10-30,82.48,82.9,82.48,82.9,92
2012-10-31,81,81,80.9,80.9,255
2012-11-02,75.9,75.9,74.84,75.06,492
2012-11-07,76.1,81.06,76.1,81.06,1539
2012-11-08,83.49,83.49,82.33,82.33,40
2012-11-09,87.49,89,84.82,85.1,1581
2012-11-12,84.84,84.84,84.8,84.8,288
2012-11-13,88.8,89.66,83.36,83.36,3860
2012-11-14,84.78,86.87,83.54,86.87,1137
2012-11-15,88,88,87.8,87.8,235
2012-11-16,88.8,89.51,88.8,89.51,204
2012-11-19,82,82,82,82,4
2012-11-23,75.94,75.94,74,74,345
2012-11-26,1.11,75.31,1.11,73.97,720
2012-11-27,74.97,74.97,74.97,74.97,100
2012-11-29,71,71,70.47,70.47,108
2012-11-30,70,70.07,69.05,69.78,500
2012-12-06,67.07,67.07,67.07,67.07,62
2012-12-07,68.65,68.65,68.65,68.65,100
2012-12-10,70.97,70.97,70.97,70.97,14
2012-12-11,68.32,68.32,66.11,66.11,114
2012-12-19,61.19,61.19,61.19,61.19,44
2013-01-02,58.82,58.82,58.82,58.82,1
2013-01-03,58.16,58.16,58.16,58.16,6
2013-01-04,59.21,59.21,59.21,59.21,100
2013-01-07,57.8,58.29,57.8,58.29,233
2013-01-08,59.02,59.02,58.7,58.7,133
2013-01-10,55.5,56.62,55.5,56.62,200
2013-01-11,57.36,57.36,57.36,57.36,7
2013-01-14,56.31,56.31,56.31,56.31,6
2013-01-15,58.92,59,58.41,58.41,324
2013-01-16,57.56,57.56,57.56,57.56,244
2013-01-17,57.55,57.55,56.24,56.88,192
2013-01-18,57.5,57.5,57.5,57.5,100
2013-01-21,56.52,56.52,56.52,56.52,100
2013-01-22,57.64,57.64,57.64,57.64,50
2013-01-24,57.04,57.04,57.04,57.04,50
2013-01-25,55,55.55,55,55.55,425
2013-01-28,54.89,54.89,54.89,54.89,100
2013-01-29,55.1,55.98,55.1,55.8,589
2013-01-30,53.96,56.62,53.96,56.62,320
2013-01-31,56.96,57.61,56.96,56.98,528
2013-02-01,58.55,58.55,56.59,56.59,157
2013-02-04,56.74,61.05,56.74,61.05,301
2013-02-05,62,62,61.7,61.7,332
2013-02-06,62.1,65,61.81,65,645
2013-02-07,64.4,64.4,64.4,64.4,10
2013-02-08,66.84,66.84,63.31,63.62,367
2013-02-13,61.92,61.92,61.53,61.53,12
2013-02-18,66.06,66.06,66.06,66.06,2
2013-02-19,61.79,61.9,61.79,61.9,70
2013-02-21,64.26,68.4,64.26,68.4,277
2013-02-22,65.72,65.8,64.4,64.4,385
2013-02-25,59.75,61.26,56.97,60.92,406
2013-02-26,67.28,67.28,66.5,66.5,446
2013-02-28,62.34,63.22,62.34,63.22,200
2013-03-01,61.7,63.15,61.7,62.11,500
2013-03-04,63.74,63.74,63.74,63.74,100
2013-03-05,59.55,59.55,56.05,56.05,502
2013-03-06,55.68,55.68,55.68,55.68,35
2013-03-07,55.56,55.71,55.56,55.71,1160
2013-03-08,55,55,53.04,53.22,375
2013-03-11,53.5,53.86,52.9,53.86,200
2013-03-12,53.57,53.57,53.57,53.57,100
2013-03-13,55.81,55.81,55.16,55.16,502
2013-03-14,53.48,53.48,53.48,53.48,150
2013-03-15,52.25,52.25,52.25,52.25,50
2013-03-18,56.38,56.72,54.94,54.94,800
2013-03-19,55.42,57,55.42,56.87,300
2013-03-20,55.71,55.98,55.2,55.2,422
2013-03-21,56.5,57.45,56.2,56.2,5456
2013-03-22,58.29,58.29,55,56.39,6798
2013-03-25,56,59.96,55.1,58.65,4353
2013-03-26,59,60.76,58.53,60.76,465
2013-03-27,63.22,64.3,63.22,64.3,650
2013-03-28,62.32,62.32,60.9,60.9,526
2013-04-02,60,60,56.87,56.87,300
2013-04-03,58.27,60.09,58,60.01,1501
2013-04-04,59.32,61.11,59.32,61.11,200
2013-04-05,61,66,60.91,65.02,1248
2013-04-08,63.2,63.48,62.32,63.48,3856
2013-04-09,62.54,63.96,61,63.96,2573
2013-04-10,60.55,60.55,60.55,60.55,100
2013-04-11,55.3,56.14,53.97,53.97,3721
2013-04-12,50.03,57.01,50.03,57.01,204
2013-04-15,56.75,59.73,56.75,58.48,257
2013-04-17,61.72,63.24,61.63,63.24,232
2013-04-18,66.27,66.27,65.95,65.95,600
2013-04-19,63.15,63.15,63.06,63.06,40
2013-04-22,59.88,61.75,59.88,61.75,130
2013-04-23,59.48,59.48,55.39,55.59,577
2013-04-24,53.5,53.87,53.14,53.14,347
2013-04-25,52.35,52.35,50.39,52.08,725
2013-04-26,52.55,52.55,51.64,51.64,700
2013-04-29,49.97,49.97,49.97,49.97,154
2013-04-30,48.44,49.91,48.37,49.82,3032
2013-05-02,49.79,50,46.48,48.97,3394
2013-05-06,45.15,46.2,45.15,45.82,858
2013-05-07,45.09,45.6,44,45,177
2013-05-09,43.83,43.83,43.19,43.68,534
2013-05-10,42.22,43.11,42.22,42.82,271
2013-05-14,43.85,44.27,42.72,42.72,240
2013-05-15,42.51,42.51,42.51,42.51,30
2013-05-16,41.66,41.66,41.66,41.66,40
2013-05-17,42.25,42.25,41.65,41.65,50
2013-05-20,39.85,40.94,39.62,40.94,534
2013-05-21,41.31,41.31,40.64,41.14,680
2013-05-22,39,40,39,40,180
2013-05-23,42.02,43.64,42.02,43.64,439
2013-05-24,41.54,43.5,41.54,43.5,339
2013-05-27,41.9,41.9,41.9,41.9,50
2013-05-29,41.33,41.33,41.33,41.33,8
2013-05-31,42.69,42.75,42.34,42.36,374
2013-06-03,45.09,45.6,44.53,44.53,212
2013-06-04,43.01,43.92,43.01,43.3,129
2013-06-05,43.59,46.01,43.59,44.97,324
2013-06-06,47.54,48.53,47.54,48.53,34
2013-06-07,49.63,50.21,47.92,47.92,1520
2013-06-10,45.79,46.13,45.65,46.13,35
2013-06-11,50.05,50.05,49.4,49.4,38
2013-06-13,52.14,52.77,50.35,50.35,1611
2013-06-14,48.21,48.84,48.21,48.84,1654
2013-06-17,46.48,46.48,46,46,25
2013-06-20,52.15,55.13,51.92,55.13,1914
2013-06-21,54.56,57.05,54.56,56.54,3238
2013-06-24,58.87,62.91,58.87,61.47,491
2013-06-25,59.6,59.6,59,59,13
2013-06-27,51.73,51.73,51.73,51.73,9
2013-06-28,53.2,54.22,53.2,54.22,380
2013-07-01,53.25,53.25,51.85,51.89,122
2013-07-02,53.83,53.83,53.83,53.83,200
2013-07-03,57.1,58.41,57.09,58.03,153
2013-07-04,49.52,49.52,49.52,49.52,12
2013-07-05,47.86,47.86,47.86,47.86,700
2013-07-08,49.96,50.12,49.29,49.36,59
2013-07-09,48.52,48.52,48.52,48.52,14
2013-07-10,48.76,48.76,48.76,48.76,400
2013-07-11,46,46,46,46,400
2013-07-16,46.34,46.34,46.34,46.34,1
2013-07-17,45.51,45.51,45.51,45.51,200
2013-07-18,45.95,46,44.47,44.47,102
2013-07-19,44.23,44.23,44.23,44.23,350
2013-07-22,42.39,42.51,42.39,42.51,26
2013-07-23,41.82,41.82,41.82,41.82,20
2013-07-25,42.86,42.86,42.34,42.34,73
2013-07-26,40.62,41.23,40.62,41.23,140
2013-07-29,40.92,41.3,40.92,41.3,45
2013-07-30,40.31,40.31,40.31,40.31,14
2013-07-31,40.52,40.52,39.58,39.58,2198
2013-08-01,39.36,39.36,37.97,38.08,835
2013-08-02,37.69,37.69,37.69,37.69,62
2013-08-05,37.2,37.7,37.19,37.7,64
2013-08-07,39.04,39.04,38.69,38.69,134
2013-08-08,38.17,38.17,37,37,53
2013-08-16,35.95,36.41,35.95,36.17,115
2013-08-19,36.51,36.67,36.51,36.67,1300
2013-08-20,38.73,39.05,38.1,39.05,2028
2013-08-21,39.32,39.32,39.32,39.32,30
2013-08-22,37.56,37.56,37.56,37.56,50
2013-08-27,37.12,39.89,37.12,39.83,1809
2013-08-28,41.45,42.14,40.89,40.89,985
2013-08-29,40.53,40.99,40.53,40.99,2475
2013-08-30,40.7,40.7,40.7,40.7,50
2013-09-02,39.01,39.03,39,39,639
2013-09-03,38.8,38.8,38.8,38.8,60
2013-09-05,40.09,40.09,40.09,40.09,2
2013-09-06,37.86,37.86,37.86,37.86,120
2013-09-10,36.77,36.77,35.45,35.45,168
2013-09-11,34.25,34.27,34.25,34.27,100
2013-09-12,33.43,33.43,33.43,33.43,50
2013-09-17,32.9,33.26,32.9,33.26,600
2013-09-18,32.2,32.3,31.98,31.98,376
2013-09-19,29.74,29.74,29.74,29.74,300
2013-09-23,31.4,32.07,31.4,32.07,1950
2013-09-24,31.26,31.26,31.26,31.26,500
2013-09-25,31.43,31.49,31.43,31.49,520
2013-09-30,32.26,32.98,32.02,32.98,500
2013-10-01,31.2,31.26,31,31,675
2013-10-02,30.99,30.99,30.99,30.99,250
2013-10-04,31.68,31.68,31.68,31.68,100
2013-10-07,31.11,32.12,31.11,32.12,750
2013-10-08,31,31,31,31,50
2013-10-09,30.59,30.59,30.59,30.59,150
2013-10-15,27.17,27.17,27.17,27.17,700
2013-10-21,26.41,26.44,26.41,26.44,2988
2013-10-22,25.61,25.61,25.61,25.61,2000
2013-10-23,26.31,26.31,26.31,26.31,2873
2013-10-24,26.5,26.5,26.5,26.5,300
2013-10-29,25.98,25.98,25.98,25.98,35
2013-10-31,25.77,25.77,25.77,25.77,100
2013-11-04,25.1,25.1,25.1,25.1,1063
2013-11-05,26,26,26,26,55
2013-11-14,25.21,25.21,25.21,25.21,60
2013-11-15,24.97,24.97,24.97,24.97,30
2013-11-18,24.1,24.1,23.84,23.84,355
2013-11-20,24.86,24.86,24.86,24.86,1063
2013-11-25,24.7,24.7,24.7,24.7,18
2013-12-03,24.84,24.84,24.84,24.84,100
2013-12-04,25.74,26.7,25.74,26.7,2100
2013-12-06,27.66,27.87,27.66,27.87,168
2013-12-12,28.44,29.31,28.44,29.31,158
2013-12-16,27.44,27.44,26.74,27.27,200
2013-12-18,27.56,27.56,27.15,27.36,142
2013-12-19,25.64,25.64,24.7,25.05,267
2013-12-20,24.17,24.8,24.17,24.74,278
2014-01-02,23.38,23.85,23.32,23.85,1174
2014-01-03,23.8,23.8,23.8,23.8,10
2014-01-09,22.54,22.92,21.7,21.7,4941
2014-01-15,21.95,21.95,21.58,21.65,81
2014-01-16,21.12,21.12,20.52,21.09,154
2014-01-17,20.47,20.47,20.47,20.47,200
2014-01-23,21.7,22.29,21.7,22.29,395
2014-01-24,21.68,24.75,21.68,24.75,15410
2014-01-28,23.91,24.26,23.83,24.26,2876
2014-01-29,26.32,26.32,25.78,25.78,135
2014-01-30,25.29,25.6,23.97,24.87,315
2014-01-31,25.11,25.47,25.11,25.47,51
2014-02-03,25.69,26.41,25.69,26.41,10055
2014-02-04,26.97,27.54,26.45,26.45,260
2014-02-05,27.02,27.02,26.41,26.41,80
2014-02-06,25.89,25.89,25.46,25.46,45
2014-02-11,23.52,23.52,23.52,23.52,40
2014-02-12,22.49,22.49,22.49,22.49,50
2014-02-13,22.92,22.92,22.92,22.92,85
2014-02-14,21.71,21.71,21.56,21.56,1080
2014-02-17,21.52,21.52,21.52,21.52,25
2014-02-18,21.59,22.16,21.59,21.6,2225
2014-02-19,21.77,22.25,21.77,21.99,340
2014-02-20,22.62,22.62,21.78,21.78,495
2014-02-21,21.39,21.57,21.28,21.28,60
2014-02-24,21.24,21.24,20.85,20.85,1105
2014-02-25,20.92,20.92,20.92,20.92,100
2014-02-26,20.73,20.97,20.73,20.95,299
2014-02-27,21.84,21.91,21.84,21.91,615
2014-03-03,22.48,23.27,22.48,23.27,1083
2014-03-04,20.77,20.77,20.77,20.77,200
2014-03-05,21.07,21.07,20.84,20.84,640
2014-03-06,20.49,20.49,20.14,20.45,4150
2014-03-07,20.46,20.46,20.46,20.46,300
2014-03-10,21.64,22.37,21.64,22.37,310
2014-03-12,23.5,23.5,23.44,23.44,631
2014-03-13,23.01,23.52,23.01,23.52,520
2014-03-14,23.46,23.46,22.56,22.56,59
2014-03-17,21.3,21.3,21.3,21.3,131
2014-03-18,20.04,20.35,19.48,20.35,1000
2014-03-19,20.49,20.49,20.49,20.49,540
2014-03-20,23.02,23.02,22.26,22.26,565
2014-03-24,22.06,22.74,22.06,22.64,151
2014-03-26,20.88,20.88,19.96,20.12,183
2014-03-27,20.42,20.42,20.42,20.42,25
2014-03-28,19.9,20.14,19.85,19.85,765
2014-03-31,19.29,19.36,19.29,19.36,280
2014-04-01,19.47,19.47,19.13,19.13,185
2014-04-02,19.12,19.24,19.09,19.09,5130
2014-04-03,18.79,18.93,18.61,18.68,370
2014-04-04,18.57,18.57,17.77,17.77,1072
2014-04-07,18.65,18.81,18.64,18.64,1500
2014-04-08,18.6,18.6,18.6,18.6,500
2014-04-09,18.76,18.76,18.76,18.76,1000
2014-04-11,20.5,20.85,20.1,20.85,6390
2014-04-14,20.61,21.13,20.61,21.13,213
2014-04-15,20.31,20.31,19.89,19.89,530
2014-04-17,20.22,20.22,19.88,19.88,52
2014-04-22,19.32,19.32,18.96,18.96,150
2014-04-23,18.63,18.77,18.63,18.77,220
2014-04-24,18.51,19.54,18.42,19.23,1324
2014-04-25,19.43,19.68,19.43,19.68,300
2014-04-28,19.06,19.37,19.01,19.01,740
2014-04-29,18.58,18.58,18.47,18.47,420
2014-04-30,18.62,18.62,18.62,18.62,100
2014-05-05,19.27,19.27,19,19,990
2014-05-07,19.6,19.6,18.9,19.33,481
2014-05-08,18.15,18.39,17.89,17.89,640
2014-05-12,17.93,17.93,17.93,17.93,35
2014-05-15,16.97,17.5,16.97,17.5,1040
2014-05-16,18.38,18.38,18.36,18.36,725
2014-05-26,16.68,16.68,15.91,16.58,476
2014-05-27,16.33,16.33,16.33,16.33,500
2014-05-28,16.3,16.3,16.3,16.3,100
2014-05-29,16,16,15.5,15.5,135
2014-06-03,15.88,16.09,15.88,16.09,116
2014-06-05,15.99,15.99,15.99,15.99,34
2014-06-06,14.75,14.75,14.75,14.75,191
2014-06-09,14.26,14.89,14.26,14.89,150
2014-06-10,14.76,14.76,14.76,14.76,100
2014-06-11,14.84,14.84,14.84,14.84,18
2014-06-12,14.97,14.97,14.97,14.97,240
2014-06-17,15.48,15.53,15.48,15.53,735
2014-06-23,15.34,15.34,15.06,15.06,216
2014-06-24,15.24,15.24,15.24,15.24,484
2014-06-25,15.35,15.76,15.35,15.67,20045
2014-06-26,15.55,16.24,15.52,16.24,31054
2014-06-27,16.08,16.09,15.62,15.62,4754
2014-07-02,15.52,15.52,14.94,15.33,2173
2014-07-03,15.5,15.5,14.54,14.54,7250
2014-07-07,15.76,15.76,15.76,15.76,100
2014-07-08,15.34,16.29,15.34,15.74,6399
2014-07-09,16.16,16.3,16.16,16.3,291
2014-07-10,16.66,17.7,16.66,16.95,1682
2014-07-11,17.43,17.43,16.58,17.21,945
2014-07-14,16.63,16.86,16.3,16.3,20366
2014-07-15,16.47,17.39,16.39,16.9,14393
2014-07-16,16.51,16.51,15.89,16.05,6628
2014-07-18,17.12,17.12,17.12,17.12,48
2014-07-21,17.04,17.13,17.04,17.13,120
2014-07-28,17,17,17,17,56
2014-07-31,17.02,18.02,17.02,18.02,123
2014-08-01,18.66,18.66,18.07,18.32,220
2014-08-04,18.6,18.61,18.33,18.61,560
2014-08-05,18.96,19.05,18.96,19.05,2695
2014-08-06,19.31,20.02,19.31,19.75,405
2014-08-08,20.87,21,20.18,20.4,2912
2014-08-11,19.42,19.55,19.42,19.55,2615
2014-08-12,19.64,19.64,19.64,19.64,46
2014-08-14,19.61,19.61,18.65,18.65,420
2014-08-18,19.08,19.08,19.08,19.08,13
2014-08-19,18.14,18.14,18.14,18.14,200
2014-08-20,18.35,18.35,18.35,18.35,300
2014-08-22,18.09,18.09,18.09,18.09,50
2014-08-25,17.45,17.59,16.42,16.42,667
2014-08-26,16.91,16.91,15.91,15.91,105
2014-08-27,16.09,16.3,16.09,16.3,450
2014-08-28,16.82,16.82,16.82,16.82,222
2014-08-29,16.62,17.18,16.53,17.18,1238
2014-09-01,16.68,16.86,16.68,16.86,1363
2014-09-02,16.23,16.47,15.64,16.46,8037
2014-09-03,15.64,15.73,15.54,15.54,281
2014-09-04,16,16,14.63,14.81,930
2014-09-05,14.8,14.8,14.57,14.57,100
2014-09-10,15.3,15.3,15.19,15.2,148
2014-09-11,15.02,15.02,15.02,15.02,151
2014-09-18,14.7,14.7,14.7,14.7,100
2014-09-19,14.21,14.56,14.21,14.56,135
2014-09-22,14.6,14.6,14.6,14.6,50
2014-09-23,15.66,15.66,14.92,14.92,150
2014-09-26,15.18,15.18,15.18,15.18,130
2014-09-29,15.35,15.71,15.35,15.65,380
2014-10-01,14.5,14.5,14.5,14.5,122
2014-10-02,15.31,16.73,15.31,16.44,435
2014-10-03,16.45,16.45,16.45,16.45,50
2014-10-06,15.72,15.72,15.72,15.72,300
2014-10-07,16.7,17.3,16.7,17.3,127
2014-10-08,17.76,18.4,17.76,18.4,85
2014-10-09,17.4,18.52,17.4,18.52,3372
2014-10-10,19.37,20.18,19.3,19.76,5202
2014-10-13,20.09,20.09,19.23,19.23,95
2014-10-14,19.75,19.75,19.51,19.7,3050
2014-10-15,22,22,22,22,100
2014-10-16,22.91,25.02,22.59,24.31,1364
2014-10-17,21.23,21.23,20.57,20.57,50
2014-10-20,21.06,21.65,21,21.06,644
2014-10-21,21.55,21.55,19.84,19.9,550
2014-10-22,19.72,19.72,19.3,19.3,2938
2014-10-23,19.93,19.93,18.3,19,4542
2014-10-24,18.62,18.62,18.49,18.49,8512
2014-10-27,19.38,19.38,18.5,19.08,1385
2014-10-28,18.17,18.17,18.17,18.17,30
2014-10-29,18.15,18.25,17.89,17.89,405
2014-10-30,19.26,19.26,18.61,18.61,1107
2014-10-31,17.46,17.46,16.45,16.45,2709
2014-11-03,16.8,16.8,16.8,16.8,30
2014-11-05,17.14,17.32,17.14,17.32,220
2014-11-06,16.72,16.92,16,16.92,1884
2014-11-07,16.2,16.2,16.2,16.2,100
2014-11-10,17.18,17.18,17.18,17.18,25
2014-11-12,17.03,17.03,17,17,6096
2014-11-13,16.92,18.11,16.92,17.29,730
2014-11-14,17.18,17.19,17.18,17.19,195
2014-11-17,17.7,17.7,16.74,16.9,335
2014-11-18,16.53,16.56,16.15,16.24,1020
2014-11-19,15.9,15.95,15.8,15.82,782
2014-11-20,16.4,16.4,16.4,16.4,30
2014-11-21,15.69,15.69,14.5,14.52,9025
2014-11-24,13.8,13.93,13.8,13.93,2935
2014-11-25,13.92,13.94,13.5,13.94,370
2014-11-26,13.85,13.85,13.85,13.85,100
2014-11-27,13.29,13.63,13.09,13.52,2855
2014-11-28,13.53,13.63,13.53,13.63,90
2014-12-01,13.71,13.79,13.71,13.79,270
2014-12-02,13.5,13.5,13,13.44,783
2014-12-04,12.67,14.25,12.67,14.25,280
2014-12-05,13.2,13.45,12.58,12.9,3460
2014-12-09,13.7,14.42,13.7,14.04,3291
2014-12-10,14.29,14.3,14.29,14.3,155
2014-12-11,14.15,15.17,14.15,15.17,420
2014-12-12,14.61,14.98,14.6,14.98,17423
2014-12-15,15.86,17.37,15.49,17.37,785
2014-12-16,17.32,19.1,17.32,18.07,5400
2014-12-17,17.19,17.47,16.05,16.53,735
2014-12-18,15.19,15.19,14.28,14.28,2170
2014-12-19,14.3,14.3,14.28,14.28,230
2014-12-22,14.16,14.39,14.16,14.33,595
2014-12-23,14.32,14.32,14.32,14.32,50
2014-12-30,14.77,14.77,14.7,14.7,170
2015-01-02,15.34,15.34,14.53,14.59,1498
2015-01-05,15,15.81,14.86,15.81,662
2015-01-07,17.21,17.21,16,16.07,4431
2015-01-08,15.55,15.67,14.37,14.37,2310
2015-01-09,14.83,16.13,14.83,15.47,2078
2015-01-12,15.75,16.08,15.03,16.08,304
2015-01-13,15.03,15.03,14.09,14.28,732
2015-01-14,14.6,15.17,14.44,15.17,695
2015-01-15,13.73,15.64,13.63,13.96,2167
2015-01-16,13.46,14.25,13.26,13.26,2966
2015-01-19,13,13,12.41,12.75,151
2015-01-20,12.68,12.69,12.39,12.69,540
2015-01-21,11.85,12.69,11.85,12.3,1537
2015-01-22,11.53,11.89,11.05,11.89,423
2015-01-23,10.03,10.49,9.97,10.05,2530
2015-01-26,10.05,10.25,9.8,9.8,496
2015-01-27,9.98,9.98,9.65,9.67,604
2015-01-28,10.77,10.77,10.69,10.69,470
2015-01-29,10.48,10.5,10.48,10.5,200
2015-01-30,10.25,10.25,10.25,10.25,100
2015-02-02,10.59,10.59,10.43,10.56,5145
2015-02-03,9.68,9.85,9.54,9.73,760
2015-02-04,9.6,9.6,9.6,9.6,4
2015-02-05,9.62,9.84,9.62,9.84,537
2015-02-06,9.8,9.88,9.76,9.76,1503
2015-02-09,10.44,10.44,10.3,10.3,1100
2015-02-12,9.51,9.51,9.26,9.26,6091
2015-02-13,9.2,9.23,9.05,9.09,3268
2015-02-16,9.05,9.3,9.05,9.3,130
2015-02-17,9.59,9.59,9.57,9.57,2150
2015-02-18,9.18,9.18,9,9,700
2015-02-19,8.85,8.9,8.8,8.8,336
2015-02-20,8.8,8.8,8.7,8.7,200
2015-02-23,8.39,8.39,8.39,8.39,500
2015-02-24,8.42,8.42,8.2,8.2,560
2015-02-26,7.94,7.99,7.94,7.95,505
2015-02-27,7.88,7.97,7.88,7.97,550
2015-03-02,7.85,7.85,7.7,7.7,500
2015-03-03,7.5,7.99,7.5,7.99,2649
2015-03-04,8.27,8.27,8.06,8.06,2104
2015-03-05,7.29,7.29,7.29,7.29,670
2015-03-06,8.08,8.08,7.4,7.47,540
2015-03-09,7.68,7.69,7.68,7.69,1000
2015-03-10,7.69,7.92,7.69,7.92,3197
2015-03-11,7.84,7.84,7.2,7.25,1917
2015-03-12,7,7.28,7,7.28,661
2015-03-13,7.35,7.35,7.35,7.35,450
2015-03-16,6.96,6.96,6.76,6.76,2398
2015-03-17,7.16,7.16,7.16,7.16,100
2015-03-18,6.83,6.96,6.83,6.96,550
2015-03-19,6.9,6.9,6.9,6.9,200
2015-03-20,6.67,6.67,6.47,6.47,1350
2015-03-23,6.81,6.81,6.77,6.77,350
2015-03-24,6.69,6.69,6.46,6.46,800
2015-03-26,7.19,7.19,6.84,6.95,2000
2015-03-27,6.67,6.67,6.53,6.53,1100
2015-03-30,6.6,6.6,6.46,6.46,710
2015-03-31,6.48,6.48,6.48,6.48,80
2015-04-01,6.5,6.5,6.29,6.32,1180
2015-04-07,6.1,6.23,5.96,6.1,1450
2015-04-08,6.11,6.15,6.11,6.15,2000
2015-04-09,6.07,6.07,6.04,6.04,400
2015-04-10,5.53,5.53,5.53,5.53,80
2015-04-13,5.6,5.6,5.6,5.6,80
2015-04-14,5.81,5.88,5.81,5.85,266
2015-04-16,6.05,6.05,6.05,6.05,200
2015-04-17,6.51,6.51,6.51,6.51,10
2015-04-20,6.33,6.33,6.33,6.33,88
2015-04-21,5.93,5.93,5.93,5.93,585
2015-04-22,6.25,6.29,6.2,6.24,835
2015-04-23,6.18,6.56,6.18,6.56,350
2015-04-24,6.17,6.17,6.16,6.16,206
2015-04-27,6.25,6.25,5.62,5.79,4000
2015-04-29,6.26,6.55,6.26,6.55,12
2015-04-30,6.66,7.03,6.66,6.87,1780
2015-05-05,6.66,6.93,6.66,6.92,1250
2015-05-06,7.06,7.15,6.77,6.97,3700
2015-05-07,7.21,7.55,7.21,7.3,1360
2015-05-08,7.01,7.01,6.54,6.54,871
2015-05-11,6.58,6.58,6.58,6.58,84
2015-05-15,6.67,6.67,6.67,6.67,8
2015-05-18,6.82,6.82,6.61,6.61,468
2015-05-21,6.11,6.11,6.11,6.11,13
2015-05-22,6.03,6.03,6.03,6.03,500
2015-05-27,6.42,6.43,6.42,6.43,700
2015-05-28,6.13,6.13,6.13,6.13,150
2015-06-01,6.51,6.7,6.51,6.7,245
2015-06-03,6.55,6.55,6.55,6.55,200
2015-06-08,7.3,7.3,7.17,7.17,639
2015-06-09,7.4,7.6,7.4,7.6,385
2015-06-10,7.45,7.45,6.95,6.95,730
2015-06-11,6.6,6.6,6.5,6.5,1100
2015-06-12,7.05,7.11,7.05,7.11,590
2015-06-15,7.59,7.59,7.29,7.4,437
2015-06-16,7.75,7.83,7.73,7.73,350
2015-06-18,7.9,7.9,7.9,7.9,100
2015-06-22,6.8,6.8,6.5,6.5,205
2015-06-23,6.13,6.13,6,6,1750
2015-06-29,6.71,6.71,6.71,6.71,43
2015-07-03,7.27,7.27,7.27,7.27,41
2015-07-06,7.56,7.8,7.56,7.8,1500
2015-07-07,8.01,8.26,8,8.26,1200
2015-07-08,8.46,8.49,8.4,8.49,370
2015-07-09,7.87,7.87,7.3,7.3,585
2015-07-10,6.5,6.5,6.5,6.5,100
2015-07-13,6.14,6.14,5.98,5.98,1850
2015-07-14,6.05,6.05,6.05,6.05,200
2015-07-15,5.83,5.83,5.49,5.73,323
2015-07-16,5.44,5.44,5.27,5.3,2891
2015-07-17,5.46,5.46,5.46,5.46,400
2015-07-20,5.37,5.37,5.37,5.37,50
2015-07-21,5.4,5.42,5.35,5.42,624
2015-07-23,5.3,5.38,5.3,5.38,1400
2015-07-24,5.65,5.65,5.65,5.65,500
2015-07-27,5.94,5.94,5.94,5.94,500
2015-07-28,5.9,5.9,5.9,5.9,6000
2015-07-30,5.6,5.6,5.6,5.6,1000
2015-08-10,5.61,5.61,5.31,5.31,4000
2015-08-11,5.49,5.49,5.49,5.49,20
2015-08-12,5.99,6.53,5.99,6.53,1315
2015-08-14,6.48,6.48,6.48,6.48,1000
2015-08-17,6.5,6.51,6.5,6.51,115
2015-08-18,6.44,6.44,6.44,6.44,600
2015-08-20,6.75,7.1,6.75,7.1,6434
2015-08-21,7.7,8.05,7.3,8.05,4383
2015-08-24,9.37,10.89,9.02,10.89,1948
2015-08-25,9.78,9.78,8.22,8.22,1880
2015-08-26,8.72,8.72,8.35,8.57,12275
2015-08-27,7.95,7.95,7.35,7.71,975
2015-08-28,7.54,7.55,7.54,7.55,1200
2015-09-01,8.59,8.59,8.45,8.45,3620
2015-09-02,8.41,8.41,8.41,8.41,130
2015-09-04,8.3,8.3,8.3,8.3,100
2015-09-07,8.3,8.3,8.3,8.3,200
2015-09-09,7.12,7.26,7.12,7.26,255
2015-09-10,7.61,7.61,7.61,7.61,223
2015-09-11,7.84,7.84,7.84,7.84,3470
2015-09-15,8.17,8.17,8.17,8.17,122
2015-09-16,7.61,7.61,7.61,7.61,132
2015-09-17,7.6,7.6,7.6,7.6,30
2015-09-21,8.06,8.06,8.06,8.06,32
2015-09-22,8.52,8.87,8.52,8.87,116
2015-09-23,8.84,8.84,8.66,8.66,66
2015-09-24,9.5,9.5,9.5,9.5,200
2015-09-25,8.73,8.73,8.4,8.4,3420
2015-09-28,8.93,8.93,8.93,8.93,1500
2015-09-29,10,10,9.55,9.87,1750
2015-10-02,8.36,9.15,8.36,9.15,6800
2015-10-05,7.88,7.88,7.65,7.65,550
2015-10-06,7.5,7.5,7.43,7.47,5548
2015-10-07,7.28,7.28,7.03,7.03,3265
2015-10-08,7.13,7.42,7.13,7.42,220
2015-10-09,7.2,7.2,7,7,3060
2015-10-12,7.2,7.2,7.05,7.05,410
2015-10-13,7.34,7.34,7.26,7.26,500
2015-10-19,6.8,6.8,6.8,6.8,2985
2015-10-21,6.98,7,6.96,6.96,1253
2015-10-22,6.99,6.99,6.33,6.33,3200
2015-10-23,5.75,6.03,5.4,5.75,5889
2015-10-26,5.63,5.82,5.63,5.82,670
2015-10-28,5.94,5.94,5.85,5.85,2600
2015-10-29,5.94,5.94,5.94,5.94,500
2015-11-02,5.79,5.79,5.68,5.72,550
2015-11-03,5.55,5.72,5.55,5.72,2959
2015-11-04,5.5,5.5,5.47,5.48,4013
2015-11-05,5.45,5.45,5.45,5.45,50
2015-11-09,5.54,5.6,5.54,5.6,880
2015-11-10,5.71,5.71,5.71,5.71,750
2015-11-16,6.23,6.23,5.9,5.9,500
2015-11-17,5.62,5.62,5.62,5.62,20
2015-11-18,5.68,5.68,5.62,5.62,478
2015-11-19,5.35,5.37,5.1,5.23,2106
2015-11-20,5.51,5.51,5.51,5.51,200
2015-11-23,5.31,5.31,5.31,5.31,40
2015-11-24,5.77,5.83,5.77,5.83,1050
2015-11-26,5.08,5.25,5,5.25,820
2015-11-27,5.16,5.16,5.16,5.16,100
2015-11-30,5.15,5.15,5.15,5.15,150
2015-12-02,5,5,5,5,700
2015-12-03,5.5,6.07,5.49,5.86,2865
2015-12-04,6.2,6.33,6.09,6.09,7730
2015-12-07,5.57,5.57,5.57,5.57,5000
2015-12-09,6.7,6.7,6.7,6.7,150
2015-12-10,6.82,6.82,6.7,6.7,280
2015-12-11,6.82,7.13,6.82,7.11,2520
2015-12-15,7.25,7.25,7.25,7.25,40
2015-12-16,6.5,6.6,6.33,6.6,320
2015-12-18,6.21,6.21,6.21,6.21,50
2015-12-21,6.61,6.61,6.4,6.42,530
2015-12-28,6.4,6.4,6.4,6.4,58
2015-12-29,6,6.18,6,6.09,2601
2015-12-30,6.19,6.19,6.19,6.19,200
2016-01-04,6.82,7.14,6.82,6.96,1639
2016-01-05,7.06,7.15,7.02,7.03,2366
2016-01-07,8.36,8.4,7.64,7.64,7229
2016-01-08,7.7,7.96,7.63,7.96,3742
2016-01-11,8.21,8.44,8.21,8.44,1694
2016-01-12,8.01,8.01,7.69,7.71,1725
2016-01-13,7.3,7.79,7.3,7.79,2791
2016-01-14,8.5,8.5,8.5,8.5,123
2016-01-15,8.67,8.9,8.67,8.9,378
2016-01-18,9.48,9.8,9.48,9.63,5000
2016-01-19,9.24,9.24,9,9,1180
2016-01-20,10.22,10.22,10.05,10.05,3125
2016-01-22,8.33,8.33,8.17,8.17,117
2016-01-25,8.44,8.44,8.44,8.44,500
2016-01-26,8.99,8.99,8.99,8.99,500
2016-01-27,8.54,8.54,8.52,8.52,1045
2016-01-28,8.78,8.78,8.66,8.66,1000
2016-01-29,8.56,8.56,8.2,8.2,1000
2016-02-01,8.19,8.41,8.15,8.15,3733
2016-02-02,8.73,9.1,8.73,9.1,40
2016-02-03,9.21,9.21,9.09,9.09,3640
2016-02-04,9.7,9.7,9.7,9.7,133
2016-02-08,10.26,10.63,10.26,10.63,1300
2016-02-09,10.73,12.33,10.73,11.49,5652
2016-02-10,10.66,10.85,10.5,10.5,2611
2016-02-11,12,12.72,12,12.26,4140
2016-02-12,11.8,11.92,11.32,11.7,7206
2016-02-15,9.96,9.97,9.62,9.97,4030
2016-02-16,9.86,9.92,9.8,9.8,1550
2016-02-17,10.09,10.09,9.01,9.21,10345
2016-02-18,8.72,9.15,8.72,8.94,3283
2016-02-19,8.84,9.6,8.84,9.6,2094
2016-02-22,8.56,8.62,8.4,8.62,240
2016-02-23,8.62,8.71,8.62,8.71,175
2016-02-24,9.44,9.75,9.44,9.75,563
2016-02-25,9.55,9.55,8.9,9.09,3338
2016-02-26,8.3,8.3,8.04,8.2,1019
2016-02-29,8.87,8.87,8.87,8.87,25
2016-03-01,8.12,8.12,7.54,7.54,1077
2016-03-02,7.15,7.69,7.15,7.69,2240
2016-03-03,7.42,7.55,7.42,7.55,85
2016-03-04,7.38,7.43,7,7,3010
2016-03-08,7.76,7.78,7.24,7.6,3106
2016-03-09,7.4,7.43,6.94,7.17,851
2016-03-10,7.1,7.1,6.3,6.74,3207
2016-03-11,6.88,6.95,6.8,6.82,4900
2016-03-14,6.53,6.53,6.5,6.5,681
2016-03-15,6.93,6.93,6.93,6.93,65
2016-03-16,6.84,6.84,6.84,6.84,150
2016-03-17,6.76,7.2,6.76,7,3250
2016-03-18,6.88,6.89,6.75,6.89,3250
2016-03-21,6.83,6.87,6.5,6.66,1328
2016-03-22,7,7.1,7,7.1,2700
2016-03-23,6.74,6.74,6.68,6.73,827
2016-03-24,6.97,7.38,6.97,7.38,767
2016-03-29,7.23,7.44,7.23,7.44,498
2016-03-30,6.61,6.76,6.61,6.76,380
2016-03-31,7.1,7.23,7.1,7.23,280
2016-04-01,7.41,7.66,7.41,7.59,4190
2016-04-04,7.75,7.75,7.1,7.1,1649
2016-04-05,7.89,8.19,7.89,8.19,87
2016-04-07,8.3,8.3,8.29,8.3,444
2016-04-08,8.32,8.32,7.8,7.8,1921
2016-04-11,8.23,8.23,8.23,8.23,400
2016-04-13,7.3,7.3,6.8,6.8,3167
2016-04-14,6.72,6.82,6.55,6.63,1668
2016-04-15,6.6,6.71,6.6,6.69,1867
2016-04-18,6.7,6.74,6.6,6.74,600
2016-04-19,6.44,6.44,6.1,6.1,2519
2016-04-20,5.98,6,5.98,5.99,585
2016-04-21,5.8,6,5.68,5.88,2465
2016-04-22,5.9,6.01,5.9,5.96,784
2016-04-25,6.15,6.15,6.15,6.15,100
2016-04-26,6,6.18,6,6.18,230
2016-04-27,6.06,6.13,6.06,6.12,2900
2016-04-28,6.49,6.49,6.49,6.49,800
2016-04-29,6.54,6.7,6.3,6.45,1570
2016-05-02,6.5,6.5,6.5,6.5,200
2016-05-04,7,7.55,6.9,7.55,4245
2016-05-05,7.3,7.3,7.3,7.3,800
2016-05-06,7.63,7.7,7.14,7.16,2060
2016-05-09,7.07,7.42,7.07,7.42,71
2016-05-12,7.17,7.18,6.76,7.14,3311
2016-05-13,7.3,7.33,7.3,7.3,6000
2016-05-17,6.9,7,6.78,7,1920
2016-05-19,7.17,7.2,7.17,7.2,2080
2016-05-23,6.96,6.96,6.96,6.96,200
2016-05-24,6.81,6.93,6.55,6.55,3856
2016-05-25,6.27,6.27,5.85,5.85,2345
2016-05-27,6,6,5.87,5.94,5176
2016-05-30,5.87,5.87,5.8,5.83,4250
2016-05-31,5.82,5.86,5.82,5.85,342
2016-06-01,6.2,6.2,6.2,6.2,323
2016-06-02,6.19,6.19,6.19,6.19,1
2016-06-03,6.41,6.54,6.3,6.3,3600
2016-06-08,6.19,6.19,6.08,6.08,3273
2016-06-09,6.18,6.18,6.18,6.18,200
2016-06-10,6.54,6.9,6.54,6.84,7881
2016-06-13,7.21,7.52,7.14,7.22,1335
2016-06-14,7.73,8.1,7.7,7.71,2864
2016-06-15,7.61,7.77,7.61,7.77,333
2016-06-16,7.99,8.38,7.93,8.38,5945
2016-06-20,6.76,6.76,6.55,6.6,2717
2016-06-21,6.55,6.55,6.4,6.49,3653
2016-06-22,6.24,6.36,6.15,6.17,2430
2016-06-23,6.21,6.21,5.68,5.73,1208
2016-06-24,8.02,8.42,7.54,7.85,4408
2016-06-27,7.8,8.6,7.8,8.6,9466
2016-06-28,7.68,7.85,7.55,7.65,4820
2016-06-29,7.51,7.51,7,7,370
2016-06-30,6.99,7.03,6.93,7,6215
2016-07-01,6.8,6.8,6.28,6.28,7519
2016-07-04,6.64,6.72,6.64,6.72,2070
2016-07-05,7,7.18,7,7.18,2190
2016-07-06,7.31,7.31,7.31,7.31,15
2016-07-07,7.2,7.35,7.2,7.35,350
2016-07-08,7.25,7.25,6.84,6.86,120
2016-07-11,6.37,6.73,6.36,6.58,6315
2016-07-12,6.29,6.29,5.8,6.06,2655
2016-07-13,5.99,6,5.93,6,1314
2016-07-14,5.75,5.8,5.75,5.77,779
2016-07-15,5.82,5.87,5.82,5.85,1907
2016-07-18,5.9,5.9,5.87,5.87,350
2016-07-19,6.11,6.11,6.11,6.11,25
2016-07-20,5.89,5.9,5.5,5.76,3662
2016-07-21,5.72,5.82,5.72,5.81,522
2016-07-22,5.73,5.73,5.61,5.72,830
2016-07-25,5.5,5.5,5.4,5.42,2100
2016-07-27,5.45,5.45,5.37,5.37,612
2016-07-28,5.4,5.4,5.4,5.4,400
2016-07-29,5.57,5.6,5.57,5.59,563
2016-08-01,5.15,5.15,5.15,5.15,442
2016-08-03,5.87,5.87,5.87,5.87,20
2016-08-04,5.8,5.87,5.7,5.87,5160
2016-08-05,5.23,5.23,5.23,5.23,5000
2016-08-08,5.2,5.2,5.07,5.15,420
2016-08-09,5.29,5.29,5.14,5.14,75
2016-08-10,5.12,5.13,5.07,5.13,1285
2016-08-11,5.02,5.05,5,5.02,925
2016-08-12,4.9,4.9,4.7,4.7,583
2016-08-16,5.08,5.08,5,5.02,614
2016-08-17,5.33,5.38,5.33,5.38,640
2016-08-19,5.46,5.5,5.46,5.5,3290
2016-08-22,5.25,5.25,5.09,5.09,950
2016-08-23,5.38,5.38,5.38,5.38,260
2016-08-25,5.39,5.39,5.39,5.39,220
2016-08-29,5.42,5.42,5.41,5.41,2000
2016-08-30,5.1,5.12,4.86,5.05,7873
2016-08-31,5.03,5.03,4.8,5,9400
2016-09-01,4.85,4.85,4.8,4.8,250
2016-09-02,5.14,5.14,4.83,4.83,3909
2016-09-05,4.75,4.79,4.7,4.78,3080
2016-09-06,4.7,4.81,4.66,4.81,6000
2016-09-07,4.8,4.8,4.61,4.65,4870
2016-09-08,4.61,4.9,4.6,4.82,41608
2016-09-09,4.79,4.96,4.79,4.96,27144
2016-09-12,5.21,5.22,5.02,5.02,6832
2016-09-13,4.95,5.23,4.87,5.22,56200
2016-09-14,5.2,5.2,5.2,5.2,2317
2016-09-15,5.3,5.35,5.16,5.35,2140
2016-09-16,5.19,5.44,5.19,5.44,945
2016-09-20,5.14,5.14,5.14,5.14,500
2016-09-21,5,5,4.92,4.96,2657
2016-09-22,4.85,4.85,4.7,4.7,3100
2016-09-23,4.72,4.72,4.7,4.7,1000
2016-09-26,5.1,5.27,5.1,5.27,6000
2016-09-27,4.95,5.33,4.95,5.33,1240
2016-09-28,5,5,4.99,5,1000
2016-09-29,5.02,5.09,5.02,5.09,800
2016-09-30,5.35,5.4,5.35,5.4,1900
2016-10-04,4.94,4.94,4.93,4.93,137
2016-10-05,4.99,5.02,4.9,4.9,20300
2016-10-06,4.81,4.96,4.81,4.89,5710
2016-10-07,4.94,4.94,4.94,4.94,5
2016-10-10,5.09,5.09,4.84,4.84,1380
2016-10-11,4.8,4.83,4.72,4.83,8311
2016-10-12,4.9,4.97,4.9,4.97,5066
2016-10-13,5.21,5.29,5.2,5.29,15204
2016-10-14,4.9,4.9,4.82,4.82,9544
2016-10-18,4.76,4.76,4.71,4.72,2360
2016-10-19,4.79,4.79,4.65,4.65,2628
2016-10-20,4.65,4.65,4.52,4.6,5060
2016-10-21,4.51,4.62,4.51,4.62,1800
2016-10-24,4.47,4.47,4.35,4.41,4735
2016-10-25,4.45,4.45,4.43,4.43,737
2016-10-26,4.55,4.59,4.55,4.59,225
2016-10-27,4.49,4.58,4.49,4.58,900
2016-10-28,4.6,4.62,4.6,4.62,400
2016-10-31,4.6,4.6,4.39,4.39,10000
2016-11-02,4.8,4.8,4.8,4.8,206
2016-11-04,5.05,5.33,5.04,5.11,20156
2016-11-07,4.76,4.96,4.76,4.95,2632
2016-11-08,4.89,4.92,4.89,4.92,1020
2016-11-09,5.21,5.21,4.75,4.83,12941
2016-11-10,4.5,4.5,4.15,4.5,139261
2016-11-14,4.7,4.83,4.44,4.47,7100
2016-11-15,4.45,4.78,4.45,4.72,4540
2016-11-16,4.71,4.72,4.71,4.72,2000
2016-11-18,4.56,4.56,4.56,4.56,200
2016-11-22,4.5,4.5,4.43,4.43,1150
2016-11-23,4.73,4.73,4.73,4.73,300
2016-11-28,4.82,4.82,4.82,4.82,2000
2016-11-30,4.66,4.66,4.66,4.66,932
2016-12-01,4.6,4.85,4.6,4.85,2165
2016-12-05,4.75,4.75,4.39,4.59,6420
2016-12-06,4.57,4.59,4.29,4.29,10962
2016-12-07,4.24,4.24,4.14,4.14,6990
2016-12-08,3.9,4.16,3.88,4,26470
2016-12-09,3.94,3.95,3.86,3.89,5495
2016-12-12,3.8,3.8,3.8,3.8,200
2016-12-13,3.83,3.83,3.51,3.51,8250
2016-12-14,3.74,3.74,3.74,3.74,138
2016-12-15,3.65,3.73,3.55,3.66,940
2016-12-16,3.57,3.57,3.55,3.55,675
2016-12-19,3.58,3.59,3.58,3.59,360
2016-12-20,3.51,3.52,3.5,3.5,1430
2016-12-21,3.54,3.54,3.54,3.54,217
2016-12-22,3.54,3.55,3.51,3.55,3360
2016-12-27,3.45,3.45,3.21,3.22,3446
2016-12-28,3.3,3.3,3.26,3.26,2780
2016-12-29,3.35,3.35,3.35,3.35,1500
2016-12-30,3.29,3.53,3.29,3.45,2170
2017-01-02,3.35,3.35,3.35,3.35,298
2017-01-03,3.25,3.26,3.15,3.26,909
2017-01-09,3.13,3.13,3.13,3.13,500
2017-01-13,3.16,3.16,3.16,3.16,400
2017-01-16,3.31,3.31,3.31,3.31,7
2017-01-18,3.17,3.19,3.17,3.19,90
2017-01-19,3.25,3.25,3.2,3.2,40
2017-01-20,3.42,3.42,3.17,3.17,365
2017-01-25,3.17,3.17,3.11,3.11,905
2017-01-26,3.11,3.11,2.95,2.95,11700
2017-01-27,3.3,3.31,3.3,3.31,2015
2017-01-31,3.45,3.45,3.45,3.45,20
2017-02-01,3.45,3.45,3.45,3.45,295
2017-02-03,3.12,3.12,3.1,3.1,6760
2017-02-06,3.38,3.38,3.38,3.38,1000
2017-02-10,3.1,3.1,3.1,3.1,850
2017-02-14,3.22,3.22,3.22,3.22,807
2017-02-16,3.19,3.22,3.19,3.19,185
2017-02-20,3.05,3.22,3.05,3.22,158
2017-02-21,3.13,3.13,3.07,3.07,1159
2017-02-22,3.05,3.05,3.05,3.05,221
2017-02-23,3.09,3.09,3.09,3.09,30
2017-02-24,3.3,3.3,3.3,3.3,500
2017-02-27,3.17,3.18,2.97,3.18,2325
2017-03-01,2.94,2.94,2.9,2.9,630
2017-03-02,2.92,2.92,2.9,2.92,2044
2017-03-03,2.92,2.92,2.89,2.89,3343
2017-03-06,2.92,2.92,2.92,2.92,7
2017-03-08,2.94,2.95,2.86,2.86,1988
2017-03-09,2.87,2.92,2.85,2.85,2047
2017-03-10,2.83,2.83,2.65,2.77,7830
2017-03-13,2.82,2.82,2.82,2.82,273
2017-03-15,2.86,2.86,2.86,2.86,280
2017-03-16,2.76,2.76,2.76,2.76,500
2017-03-17,2.77,2.77,2.6,2.6,1710
2017-03-21,2.67,2.71,2.67,2.7,3000
2017-03-22,2.82,2.82,2.79,2.79,1292
2017-03-23,2.61,2.61,2.61,2.61,535
2017-03-27,2.61,2.61,2.61,2.61,60
2017-03-28,2.7,2.7,2.7,2.7,747
2017-03-29,2.58,2.6,2.58,2.6,1612
2017-03-30,2.56,2.56,2.54,2.54,500
2017-03-31,2.58,2.59,2.58,2.59,756
2017-04-03,2.49,2.51,2.49,2.51,12215
2017-04-04,2.51,2.6,2.46,2.46,2034
2017-04-05,2.4,2.4,2.27,2.27,12555
2017-04-06,2.4,2.4,2.37,2.37,1000
2017-04-07,2.31,2.4,2.31,2.4,114
2017-04-10,2.41,2.41,2.41,2.41,335
2017-04-12,2.44,2.44,2.44,2.44,533
2017-04-13,2.4,2.5,2.4,2.5,2100
2017-04-18,2.57,2.57,2.46,2.46,1400
2017-04-19,2.45,2.57,2.45,2.57,63
2017-04-24,2.15,2.16,2.1,2.13,4864
2017-04-25,2.09,2.09,2.07,2.07,1400
2017-04-26,2,2,2,2,671
2017-04-27,2.1,2.1,2.1,2.1,250
2017-04-28,2.13,2.13,2.1,2.1,1760
2017-05-04,1.99,1.99,1.96,1.96,8061
2017-05-05,1.94,1.94,1.8,1.8,9697
2017-05-08,1.84,1.85,1.84,1.85,5250
2017-05-09,1.86,1.86,1.8,1.85,3210
2017-05-10,1.88,1.88,1.88,1.88,213
2017-05-16,1.82,1.86,1.82,1.85,3204
2017-05-18,1.95,2.06,1.87,2.05,5912
2017-05-23,1.94,1.95,1.91,1.92,30000
2017-05-24,1.94,1.94,1.92,1.92,15300
2017-05-26,2,2.01,1.96,1.96,15507
2017-05-29,1.95,1.95,1.95,1.95,5000
2017-05-31,1.93,1.93,1.92,1.92,500
2017-06-02,1.85,1.9,1.77,1.9,43397
2017-06-06,1.94,1.99,1.94,1.95,3048
2017-06-07,1.98,1.98,1.98,1.98,1000
2017-06-08,1.99,1.99,1.97,1.97,1240
2017-06-12,1.92,1.92,1.92,1.92,520
2017-06-14,1.82,1.93,1.81,1.93,2122
2017-06-19,1.9,1.91,1.82,1.91,2360
2017-06-27,1.96,1.96,1.96,1.96,5000
2017-06-30,2.12,2.15,2.12,2.15,3760
2017-07-03,2.02,2.02,2.02,2.02,6000
2017-07-12,2.01,2.01,2.01,2.01,100
2017-07-20,1.92,1.92,1.92,1.92,1300
2017-07-21,2.11,2.11,2.11,2.11,1000
2017-07-25,2.01,2.09,2,2.09,2948
2017-07-26,2.08,2.08,2.08,2.08,300
2017-07-27,2.05,2.05,2.05,2.05,50
2017-07-31,2.03,2.03,2.03,2.03,130
2017-08-03,2.03,2.03,2.03,2.03,10500
2017-08-04,2.05,2.05,2.05,2.05,3000
2017-08-09,2.1,2.15,2.1,2.15,8762
2017-08-10,2.23,2.23,2.23,2.23,700
2017-08-11,2.25,2.25,2.18,2.18,679
2017-08-14,2.15,2.15,2.15,2.15,1298
2017-08-16,2.05,2.05,2.05,2.05,200
2017-08-17,2.03,2.03,2.03,2.03,200
2017-08-18,2.15,2.15,2.1,2.1,480
2017-08-21,2.1,2.11,2.1,2.1,3111
2017-08-28,2.18,2.18,2.18,2.18,228
2017-08-29,2.19,2.3,2.19,2.19,976
2017-08-30,2.15,2.15,2.15,2.15,15
2017-09-01,2.05,2.05,2.05,2.05,443
2017-09-04,2.15,2.15,2.15,2.15,350
2017-09-07,2.14,2.14,2.08,2.08,3600
2017-09-11,2.07,2.07,1.98,1.98,2455
2017-09-12,1.91,1.91,1.91,1.91,1090
2017-09-13,1.91,1.91,1.91,1.91,890
2017-09-21,1.85,1.85,1.85,1.85,200
2017-09-22,1.93,1.93,1.91,1.91,5000
2017-09-25,1.82,1.82,1.82,1.82,5000
2017-09-26,1.92,1.92,1.92,1.92,50
2017-09-27,1.89,1.89,1.89,1.89,685
2017-09-29,1.87,1.87,1.87,1.87,369
2017-10-02,1.82,1.82,1.81,1.81,2783
2017-10-03,1.79,1.79,1.79,1.79,220
2017-10-05,1.78,1.78,1.77,1.77,700
2017-10-10,1.81,1.81,1.8,1.8,2000
2017-10-11,1.75,1.75,1.75,1.75,443
2017-10-12,1.75,1.75,1.7,1.7,1100
2017-10-13,1.75,1.75,1.75,1.75,320
2017-10-17,1.75,1.75,1.75,1.75,225
2017-10-19,1.77,1.78,1.77,1.78,2050
2017-10-20,1.67,1.75,1.67,1.75,15684
2017-10-23,1.66,1.72,1.66,1.72,815
2017-10-26,1.7,1.7,1.7,1.7,120
2017-10-27,1.65,1.65,1.65,1.65,1300
2017-11-02,1.58,1.58,1.58,1.58,370
2017-11-03,1.6,1.6,1.59,1.59,12500
2017-11-10,1.75,1.75,1.7,1.7,4165
2017-11-14,1.84,1.84,1.84,1.84,500
2017-11-15,1.85,1.9,1.85,1.9,2200
2017-11-17,1.83,1.83,1.83,1.83,30
2017-11-20,1.83,1.83,1.83,1.83,1090
2017-11-30,1.71,1.71,1.71,1.71,585
2017-12-04,1.76,1.76,1.76,1.76,40
2017-12-06,1.82,1.82,1.82,1.82,100
2017-12-12,1.76,1.76,1.76,1.76,56
2017-12-13,1.73,1.73,1.73,1.73,40
2017-12-18,1.65,1.65,1.65,1.65,1000
2017-12-22,1.78,1.78,1.78,1.78,2786
2017-12-28,1.71,1.74,1.71,1.74,2025
2017-12-29,1.76,1.88,1.76,1.88,3733
2018-01-03,1.88,1.88,1.88,1.88,200
2018-01-04,1.76,1.76,1.7,1.7,1957
2018-01-05,1.68,1.68,1.68,1.68,588
2018-01-09,1.62,1.62,1.62,1.62,50
2018-01-12,1.59,1.59,1.59,1.59,56
2018-01-15,1.64,1.64,1.64,1.64,1283
2018-01-17,1.65,1.65,1.65,1.65,21
2018-01-19,1.58,1.58,1.58,1.58,500
2018-01-22,1.55,1.55,1.55,1.55,600
2018-01-23,1.52,1.55,1.52,1.54,3050
2018-01-24,1.54,1.54,1.54,1.54,1049
2018-01-30,1.6,1.61,1.6,1.61,1234
2018-02-01,1.6,1.6,1.6,1.6,508
2018-02-05,1.79,1.79,1.79,1.79,700
2018-02-06,2.01,2.01,1.9,1.93,2435
2018-02-07,1.92,1.92,1.92,1.92,100
2018-02-08,1.94,1.94,1.94,1.94,700
2018-02-09,2.03,2.15,2.03,2.15,3900
2018-02-12,2.1,2.1,1.98,1.98,1900
2018-02-14,2.11,2.11,2.11,2.11,2000
2018-02-16,1.95,1.95,1.95,1.95,200
2018-02-22,2,2,2,2,60
2018-02-23,1.93,1.93,1.93,1.93,80
2018-02-26,1.86,1.86,1.84,1.84,1100
2018-02-27,1.86,1.86,1.84,1.85,10600
2018-03-01,1.99,1.99,1.99,1.99,1000
2018-03-02,2.13,2.15,2.13,2.15,3000
2018-03-05,2.05,2.17,2.05,2.17,10973
2018-03-06,2.05,2.05,2.05,2.05,500
2018-03-07,1.99,1.99,1.98,1.99,2500
2018-03-08,1.97,1.97,1.97,1.97,100
2018-03-12,1.9,1.9,1.9,1.9,500
2018-03-15,2.01,2.01,2.01,2.01,2000
2018-03-16,1.84,1.86,1.84,1.86,8750
2018-03-19,1.97,1.97,1.97,1.97,160
2018-03-20,1.92,1.92,1.91,1.91,2500
2018-03-22,1.98,2.06,1.98,2.06,4474
2018-03-23,2.18,2.18,2.18,2.18,2004
2018-03-26,2.19,2.22,2.19,2.22,1656
2018-03-27,2.07,2.07,2.07,2.07,2000
2018-04-03,2.02,2.02,2.02,2.02,287
2018-04-04,2.02,2.03,2.02,2.02,3714
2018-04-06,1.89,1.91,1.89,1.91,607
2018-04-10,1.83,1.83,1.83,1.83,3750
2018-04-12,1.83,1.83,1.8,1.8,1850
2018-04-18,1.66,1.66,1.66,1.66,2000
2018-04-26,1.7,1.7,1.7,1.7,453
2018-04-27,1.65,1.65,1.63,1.63,3300
2018-04-30,1.63,1.63,1.63,1.63,2000
2018-05-02,1.61,1.61,1.58,1.59,4322
2018-05-04,1.62,1.62,1.58,1.58,8063
2018-05-07,1.56,1.56,1.54,1.54,1880
2018-05-09,1.54,1.54,1.54,1.54,500
2018-05-10,1.51,1.51,1.51,1.51,543
2018-05-17,1.52,1.52,1.44,1.44,2543
2018-05-29,1.74,1.74,1.74,1.74,22
2018-06-14,1.5,1.5,1.5,1.5,1300
2018-06-18,1.61,1.62,1.61,1.62,1021
2018-07-02,1.74,1.74,1.74,1.74,2000
2018-07-12,1.67,1.67,1.67,1.67,60
2018-07-13,1.59,1.59,1.59,1.59,625
2018-07-25,1.51,1.51,1.51,1.51,513
2018-07-26,1.52,1.52,1.5,1.5,1250
2018-07-30,1.48,1.48,1.48,1.48,664
2018-07-31,1.48,1.48,1.48,1.48,500
2018-08-06,1.5,1.5,1.5,1.5,150
2018-08-10,1.6,1.6,1.6,1.6,59
2018-08-17,1.7,1.7,1.7,1.7,200
2018-08-22,1.6,1.6,1.6,1.6,200
2018-08-31,1.59,1.59,1.59,1.59,2000
2018-09-04,1.69,1.69,1.67,1.67,4000
2018-09-07,1.81,1.83,1.81,1.81,3000
2018-09-11,1.8,1.8,1.8,1.8,10654
2018-09-12,1.74,1.74,1.74,1.74,1000
2018-09-13,1.7,1.75,1.7,1.75,1200
2018-09-14,1.7,1.7,1.7,1.7,3000
2018-09-19,1.71,1.71,1.65,1.65,2000
2018-09-20,1.57,1.57,1.57,1.57,1000
2018-09-28,1.63,1.63,1.62,1.62,2000
2018-10-02,1.59,1.59,1.59,1.59,780
2018-10-12,1.94,1.94,1.94,1.94,5000
2018-10-16,2,2,2,2,500
2018-10-19,1.99,1.99,1.98,1.98,1050
2018-10-23,2.08,2.1,2.08,2.1,3602
2018-10-24,2,2,2,2,1000
2018-10-25,2.17,2.17,2.11,2.11,1444
2018-10-26,2.15,2.22,2.15,2.22,2349
2018-11-02,1.9,1.9,1.9,1.9,95
2018-11-06,2,2,2,2,50
2018-11-08,1.89,1.89,1.89,1.89,2000
2018-11-13,1.99,1.99,1.97,1.98,1047
2018-11-14,1.86,1.86,1.86,1.86,3000
2018-11-15,1.98,1.98,1.98,1.98,1750
2018-11-19,2.09,2.09,2.09,2.09,500
2018-11-23,2.07,2.07,2.07,2.07,2000
2018-11-26,2.04,2.04,2.04,2.04,200
2018-11-29,1.97,2.02,1.97,2.02,800
2018-12-06,2.22,2.22,2.22,2.22,675
2018-12-07,2.23,2.23,2.23,2.23,500
2018-12-10,2.29,2.3,2.29,2.3,1600
2018-12-13,2.1,2.1,2.1,2.1,300
2018-12-20,2.31,2.31,2.31,2.31,333
2018-12-21,2.32,2.33,2.31,2.32,8600
2018-12-27,2.36,2.6,2.36,2.6,15265
2018-12-28,2.39,2.39,2.39,2.39,5000
2019-01-02,2.55,2.55,2.55,2.55,1000
2019-01-04,2.35,2.43,2.21,2.22,5820
2019-01-08,2.24,2.24,2.24,2.24,344
2019-01-09,2.04,2.15,2.04,2.15,4000
2019-01-10,2.2,2.2,2.17,2.17,1520
2019-01-17,2.22,2.22,2.09,2.09,2250
2019-01-18,2,2,2,2,885
2019-01-23,2.08,2.08,2.03,2.03,100
2019-01-25,1.92,1.92,1.9,1.9,901
2019-01-29,1.91,1.91,1.91,1.91,40
2019-02-05,1.8,1.8,1.8,1.8,428
2019-02-08,1.9,1.9,1.9,1.9,500
2019-02-12,1.81,1.81,1.81,1.81,426
2019-02-13,1.8,1.8,1.75,1.75,4000
2019-02-15,1.72,1.72,1.68,1.68,1000
2019-02-18,1.7,1.7,1.65,1.65,500
2019-02-21,1.66,1.66,1.66,1.66,464
2019-02-26,1.66,1.66,1.61,1.61,2505
2019-02-28,1.61,1.61,1.61,1.61,3000
2019-03-01,1.56,1.56,1.53,1.55,8030
2019-03-04,1.53,1.53,1.53,1.53,1100
2019-03-06,1.51,1.51,1.5,1.5,1610
2019-03-08,1.62,1.62,1.62,1.62,500
2019-03-11,1.59,1.59,1.59,1.59,485
2019-03-12,1.59,1.59,1.59,1.59,900
2019-03-18,1.42,1.42,1.42,1.42,543
2019-03-19,1.4,1.4,1.36,1.36,4960
2019-03-22,1.54,1.54,1.54,1.54,4000
2019-03-25,1.57,1.57,1.57,1.57,60
2019-03-26,1.5,1.51,1.5,1.51,1275
2019-03-29,1.47,1.47,1.47,1.47,1633
2019-04-02,1.39,1.39,1.39,1.39,100
2019-04-04,1.32,1.32,1.29,1.29,2097
2019-04-05,1.29,1.29,1.29,1.29,1300
2019-04-08,1.3,1.3,1.3,1.3,5150
2019-04-10,1.3,1.31,1.3,1.31,896
2019-04-12,1.23,1.23,1.23,1.23,4275
2019-04-16,1.25,1.26,1.25,1.26,1630
2019-04-17,1.21,1.22,1.2,1.22,5000
2019-04-23,1.21,1.21,1.21,1.21,1214
2019-04-24,1.18,1.18,1.18,1.18,1286
2019-04-25,1.21,1.21,1.2,1.2,3800
2019-04-26,1.21,1.21,1.2,1.2,3300
2019-04-30,1.19,1.19,1.19,1.19,443
2019-05-07,1.23,1.23,1.21,1.21,1714
2019-05-13,1.36,1.36,1.36,1.36,523
2019-05-15,1.31,1.31,1.3,1.31,3500
2019-05-16,1.28,1.28,1.27,1.27,4960
2019-05-17,1.22,1.24,1.22,1.24,78
2019-06-04,1.36,1.36,1.25,1.25,2459
2019-06-11,1.18,1.18,1.18,1.18,5000
2019-06-13,1.18,1.18,1.18,1.18,5000
2019-06-18,1.12,1.12,1.12,1.12,700
2019-06-27,1.1,1.1,1.1,1.1,1074
2019-07-03,1.02,1.02,1.02,1.02,5000
2019-07-05,1.02,1.03,1.02,1.03,4480
2019-07-08,1.02,1.02,1.02,1.02,770
2019-07-10,1.01,1.01,1.01,1.01,230
2019-07-11,1.03,1.03,1.01,1.01,2000
2019-07-16,1.03,1.03,1.03,1.03,1500
2019-07-19,1.04,1.04,1.04,1.04,1300
2019-07-23,1.03,1.03,1.01,1.01,2250
2019-07-25,0.99,0.99,0.99,0.99,500
2019-07-30,1.1,1.1,1.1,1.1,1000
2019-08-02,1.12,1.15,1.12,1.15,1370
2019-08-05,1.19,1.25,1.19,1.25,3050
2019-08-06,1.22,1.22,1.22,1.22,670
2019-08-14,1.27,1.27,1.27,1.27,1000
2019-08-30,1.06,1.06,1.06,1.06,2000
2019-09-10,1,1,1,1,800
2019-09-11,1.01,1.01,1.01,1.01,450
2019-10-02,1,1,1,1,1400
2019-10-09,1.07,1.07,1.07,1.07,10000
2019-10-11,0.95,0.95,0.95,0.95,850
2019-10-17,0.85,0.85,0.85,0.85,500
2019-10-18,0.9,0.9,0.9,0.9,1500
2019-10-28,0.85,0.85,0.85,0.85,900
2019-10-30,0.82,0.82,0.79,0.79,2525
2019-11-05,0.82,0.82,0.8,0.8,1800
2019-11-07,0.78,0.78,0.78,0.78,3300
2019-11-08,0.74,0.74,0.74,0.74,1250
2019-11-12,0.78,0.78,0.78,0.78,1800
2019-11-15,0.76,0.76,0.76,0.76,4000
2019-12-04,0.8,0.8,0.8,0.8,1150
2019-12-06,0.76,0.76,0.76,0.76,750
2019-12-10,0.81,0.81,0.81,0.81,56
2019-12-11,0.8,0.8,0.8,0.8,1000
2019-12-13,0.73,0.73,0.73,0.73,500
2019-12-20,0.68,0.68,0.66,0.66,6500
2019-12-27,0.7,0.7,0.7,0.7,2282
2019-12-30,0.7,0.7,0.7,0.7,4000
2020-01-27,0.72,0.72,0.72,0.72,1100
2020-01-31,0.72,0.72,0.72,0.72,1100
2020-02-05,0.63,0.63,0.63,0.63,2200
2020-02-14,0.64,0.64,0.64,0.64,1500
2020-02-17,0.64,0.64,0.64,0.64,2100
2020-02-24,0.76,0.76,0.75,0.75,2303
2020-02-25,0.76,0.76,0.76,0.76,2000
2020-02-26,0.79,0.85,0.79,0.85,12229
2020-02-28,1,1.06,1,1.04,29141
2020-03-02,1,1.1,0.93,1.05,13700
2020-03-06,1.11,1.13,1.08,1.13,6720
2020-03-09,1.45,1.5,1.4,1.42,18614
2020-03-10,1.4,1.62,1.4,1.62,4670
2020-03-11,1.5,1.61,1.5,1.61,14000
2020-03-12,2,2.44,2,2.44,26300
2020-03-13,2.4,2.47,1.85,2.47,16057
2020-03-16,3.06,3.41,2.66,2.81,33685
2020-03-17,3,3.12,3,3.12,10000
2020-03-18,2.9,3.19,2.83,3.15,5900
2020-03-19,3.27,3.27,2.79,2.79,16209
2020-03-20,2.11,2.54,2.11,2.54,7800
2020-03-24,1.94,1.94,1.94,1.94,2500
2020-03-25,1.54,1.54,1.39,1.39,3000
2020-03-27,1.46,1.58,1.46,1.58,800
2020-03-31,1.33,1.33,1.33,1.33,1000
2020-04-07,1.14,1.14,1.08,1.12,16000
2020-04-08,1.25,1.25,1.25,1.25,500
2020-04-09,1.12,1.21,1.08,1.21,15586
2020-04-15,1.17,1.21,1.17,1.21,2800
2020-04-16,1.2,1.21,1.2,1.21,11000
2020-04-21,1.22,1.22,1.2,1.2,1050
2020-04-28,1.08,1.08,1.08,1.08,1000
2020-04-29,1.04,1.04,1.04,1.04,4000
2020-04-30,0.91,0.91,0.91,0.91,1000
2020-05-08,0.95,0.95,0.95,0.95,4000
2020-05-11,1.04,1.04,1.04,1.04,3000
2020-05-14,1.23,1.26,1.23,1.25,17100
2020-05-15,1.11,1.13,1.11,1.13,6653
2020-05-18,1.04,1.04,1.04,1.04,3000
2020-05-20,0.88,0.88,0.88,0.88,180
2020-05-25,0.88,0.89,0.88,0.89,2170
2020-05-26,0.8,0.8,0.8,0.8,900
2020-05-27,0.8,0.8,0.8,0.8,100
2020-06-02,0.66,0.66,0.65,0.65,3000
2020-06-03,0.57,0.59,0.57,0.59,3500
2020-06-04,0.58,0.58,0.56,0.56,2450
2020-06-05,0.52,0.52,0.5,0.5,3000
2020-06-08,0.49,0.49,0.49,0.49,5000
2020-06-09,0.51,0.53,0.51,0.53,6200
2020-06-12,0.6,0.6,0.56,0.56,10000
2020-06-17,0.55,0.55,0.55,0.55,6000
2020-06-24,0.55,0.55,0.55,0.55,183
2020-06-25,0.59,0.59,0.59,0.59,5000
2020-07-06,0.46,0.46,0.46,0.46,600
2020-07-07,0.48,0.48,0.48,0.48,200
2020-07-13,0.47,0.47,0.47,0.47,200
2020-07-15,0.44,0.44,0.44,0.44,3000
2020-07-20,0.45,0.45,0.45,0.45,1000
2020-07-30,0.52,0.52,0.52,0.52,800
2020-08-07,0.5,0.5,0.5,0.5,100
2020-08-10,0.48,0.48,0.48,0.48,500
2020-08-11,0.46,0.46,0.46,0.46,400
2020-08-14,0.46,0.46,0.46,0.46,1000
2020-08-18,0.45,0.45,0.45,0.45,300
2020-08-20,0.47,0.48,0.47,0.48,9642
2020-08-24,0.46,0.46,0.44,0.44,1200
2020-08-25,0.43,0.43,0.43,0.43,2500
2020-08-28,0.45,0.45,0.45,0.45,1000
2020-09-03,0.42,0.42,0.42,0.42,1000
2020-09-04,0.47,0.47,0.45,0.46,10600
2020-09-08,0.46,0.47,0.46,0.47,18000
2020-09-09,0.47,0.47,0.44,0.44,3197
2020-09-18,0.45,0.45,0.45,0.45,1000
2020-09-21,0.48,0.51,0.48,0.51,7000
2020-09-22,0.52,0.52,0.51,0.51,3000
2020-09-23,0.5,0.5,0.5,0.5,3000
2020-09-24,0.5,0.5,0.5,0.5,4000
2020-09-25,0.5,0.52,0.5,0.52,25642
2020-09-28,0.48,0.48,0.46,0.46,8000
2020-10-01,0.49,0.49,0.49,0.49,500
2020-10-02,0.51,0.52,0.51,0.52,2700
2020-10-08,0.46,0.46,0.46,0.46,5000
2020-10-09,0.46,0.46,0.46,0.46,17500
2020-10-13,0.45,0.45,0.45,0.45,5000
2020-10-15,0.5,0.5,0.5,0.5,1100
2020-10-19,0.47,0.47,0.47,0.47,2000
2020-10-22,0.5,0.5,0.49,0.49,2900
2020-10-26,0.54,0.54,0.54,0.54,2000
2020-10-27,0.57,0.57,0.57,0.57,1000
2020-10-28,0.6,0.64,0.59,0.64,24300
2020-11-03,0.53,0.53,0.52,0.52,15000
2020-11-04,0.51,0.51,0.5,0.5,10000
2020-11-05,0.48,0.48,0.48,0.48,5000
2020-11-06,0.46,0.47,0.46,0.47,10000
2020-11-09,0.44,0.44,0.33,0.35,35000
2020-11-10,0.33,0.34,0.32,0.32,11346
2020-11-12,0.31,0.31,0.29,0.31,27154
2020-11-13,0.3,0.3,0.3,0.3,4000
2020-11-16,0.28,0.28,0.28,0.28,10000
2020-11-17,0.3,0.3,0.3,0.3,5000
2020-11-25,0.28,0.28,0.27,0.27,13000
2020-11-26,0.28,0.28,0.28,0.28,700
2020-11-30,0.27,0.27,0.27,0.27,1700
2020-12-01,0.27,0.27,0.27,0.27,4000
2020-12-02,0.28,0.28,0.28,0.28,1000
2020-12-03,0.26,0.27,0.26,0.27,2420
2020-12-07,0.27,0.27,0.27,0.27,73200
2020-12-09,0.25,0.26,0.25,0.26,1500
2020-12-10,0.26,0.27,0.26,0.27,10000
2020-12-11,0.27,0.28,0.27,0.28,13000
2020-12-14,0.26,0.26,0.26,0.26,8310
2020-12-16,0.25,0.26,0.25,0.26,9500
2020-12-17,0.24,0.24,0.24,0.24,1000
2020-12-18,0.25,0.26,0.25,0.26,2000
2020-12-21,0.29,0.29,0.29,0.29,1500
2020-12-23,0.26,0.26,0.26,0.26,7000
2020-12-28,0.24,0.25,0.24,0.25,101000
2020-12-29,0.25,0.26,0.24,0.26,20431
2021-01-04,0.25,0.25,0.25,0.25,4000
2021-01-05,0.26,0.27,0.26,0.27,7000
2021-01-07,0.24,0.24,0.24,0.24,3000
2021-01-12,0.24,0.24,0.24,0.24,5000
2021-01-15,0.24,0.25,0.24,0.25,4000
2021-01-18,0.25,0.25,0.25,0.25,1000
2021-01-21,0.23,0.23,0.23,0.23,1000
2021-01-22,0.25,0.25,0.25,0.25,374
2021-01-25,0.24,0.24,0.24,0.24,10000
2021-01-26,0.23,0.23,0.23,0.23,10000
2021-01-27,0.26,0.26,0.26,0.26,28300
2021-01-28,0.28,0.28,0.26,0.26,11000
2021-01-29,0.27,0.27,0.27,0.27,2000
2021-02-02,0.24,0.24,0.24,0.24,2000
2021-02-04,0.23,0.23,0.22,0.22,15000
2021-02-05,0.22,0.22,0.22,0.22,5000
2021-02-09,0.22,0.22,0.22,0.22,1000
2021-02-11,0.22,0.22,0.22,0.22,1000
2021-02-15,0.2,0.2,0.2,0.2,3000
2021-02-16,0.21,0.21,0.21,0.21,1000
2021-02-17,0.21,0.21,0.21,0.21,5000
2021-02-23,0.22,0.22,0.22,0.22,2000
2021-03-09,0.18,0.18,0.18,0.18,1000
2021-03-11,0.16,0.16,0.16,0.16,19500
2021-03-15,0.17,0.17,0.17,0.17,3000
2021-03-23,0.18,0.18,0.18,0.18,5000
2021-03-24,0.18,0.18,0.18,0.18,5000
2021-04-01,0.16,0.16,0.16,0.16,5000
2021-04-09,0.15,0.15,0.15,0.15,1000
2021-04-16,0.14,0.14,0.14,0.14,7300
2021-04-19,0.15,0.15,0.15,0.15,5000
2021-04-29,0.15,0.15,0.15,0.15,1000
2021-05-06,0.15,0.15,0.15,0.15,12000
2021-05-07,0.14,0.14,0.14,0.14,681
2021-05-10,0.14,0.14,0.14,0.14,1000
2021-05-11,0.15,0.15,0.15,0.15,1000
2021-05-18,0.14,0.14,0.14,0.14,102000
2021-05-19,0.15,0.15,0.15,0.15,1500
2021-05-31,0.13,0.13,0.13,0.13,1000
2021-06-10,0.12,0.12,0.12,0.12,1000
2021-06-22,0.12,0.12,0.12,0.12,1000
2021-06-23,0.12,0.12,0.11,0.11,1824
2021-06-30,0.12,0.12,0.12,0.12,600
2021-07-07,0.12,0.12,0.12,0.12,600
2021-07-08,0.14,0.14,0.14,0.14,678
2021-07-15,0.13,0.13,0.13,0.13,1000
2021-07-19,0.14,0.14,0.14,0.14,15000
2021-07-29,0.11,0.11,0.11,0.11,2374
2021-08-02,0.12,0.12,0.12,0.12,5000
2021-08-06,0.1,0.11,0.1,0.11,1025
2021-08-09,0.11,0.11,0.11,0.11,1000
2021-08-17,0.11,0.11,0.11,0.11,12000
2021-08-18,0.11,0.11,0.11,0.11,4000
2021-08-24,0.11,0.11,0.11,0.11,5000
2021-08-25,0.11,0.11,0.11,0.11,2000
2021-08-26,0.11,0.11,0.11,0.11,5000
2021-08-27,0.11,0.11,0.11,0.11,100
2021-09-01,0.1,0.1,0.1,0.1,12000
2021-09-03,0.1,0.1,0.1,0.1,5000
2021-09-08,0.11,0.11,0.11,0.11,3000
2021-09-20,0.12,0.12,0.12,0.12,40000
2021-09-21,0.12,0.12,0.12,0.12,4000
2021-09-28,0.12,0.12,0.12,0.12,2792
2021-09-29,0.11,0.11,0.11,0.11,40000
2021-10-01,0.12,0.12,0.12,0.12,20000
2021-10-06,0.13,0.13,0.13,0.13,4000
2021-10-12,0.12,0.12,0.12,0.12,5792
2021-10-21,0.11,0.11,0.11,0.11,30000
2021-11-03,0.09,0.09,0.09,0.09,10000
2021-11-04,0.09,0.09,0.09,0.09,10000
2021-11-05,0.09,0.09,0.09,0.09,1000
2021-11-12,0.09,0.09,0.09,0.09,1055
2021-11-26,0.1,0.1,0.1,0.1,10000
2021-11-30,0.11,0.11,0.11,0.11,10000
2021-12-06,0.11,0.11,0.11,0.11,420
2021-12-15,0.09,0.09,0.09,0.09,1300
2022-02-14,0.09,0.09,0.09,0.09,1600
2022-02-21,0.1,0.1,0.1,0.1,14500
2022-02-24,0.12,0.12,0.12,0.12,5000
2022-03-02,0.13,0.13,0.13,0.13,1600
2022-03-04,0.14,0.14,0.14,0.14,3000
2022-03-07,0.17,0.17,0.17,0.17,4400
2022-03-11,0.12,0.12,0.12,0.12,420
2022-03-14,0.1,0.1,0.1,0.1,11500
2022-03-16,0.09,0.09,0.09,0.09,18000
2022-04-06,0.09,0.1,0.09,0.1,10000
2022-04-22,0.1,0.1,0.1,0.1,4500
2022-04-27,0.11,0.11,0.11,0.11,4500
2022-05-06,0.11,0.12,0.11,0.12,45000
2022-10-21,0.11,0.11,0.11,0.11,6
2023-01-18,0.04,0.04,0.04,0.04,2600
2023-05-24,0.03,0.03,0.03,0.03,3000
2023-06-09,0.04,0.04,0.04,0.04,1980
2023-07-21,0.03,0.03,0.03,0.03,6980
2024-02-29,0.01,0.01,0.01,0.01,50000
2024-04-09,0.01,0.01,0.01,0.01,50000
2024-06-03,0.01,0.01,0.01,0.01,37000
2024-11-15,0.01,0.01,0.01,0.01,1000
2024-12-23,0.01,0.01,0.01,0.01,1065
2025-01-21,0.01,0.01,0.01,0.01,30000
2025-02-13,0.01,0.01,0.01,0.01,5139
2025-02-17,0.01,0.01,0.01,0.01,128
2025-02-20,0.01,0.01,0.01,0.01,164200
2025-04-25,0.02,0.02,0.02,0.02,10000