Date,Open,High,Low,Close,Volume
2010-10-11,8.9938,8.9938,7.1949,7.2399,30551
2010-10-12,6.8801,7.6446,6.2955,6.9162,6231
2010-10-13,6.8172,6.8351,5.5311,6.1157,33838
2010-10-14,6.1157,6.1157,5.2254,5.657,21708
2010-10-15,5.639,6.7003,5.639,6.2865,13064
2010-10-18,6.2865,6.2865,5.7559,5.8818,5890
2010-10-19,5.8908,6.0707,5.594,6.0707,1275
2010-10-20,5.8729,5.8729,5.8459,5.8459,114
2010-10-21,5.8459,5.8459,5.1264,5.1714,20108
2010-10-22,5.0364,5.4862,5.0364,5.4771,2108
2010-10-25,5.4771,5.4771,5.0994,5.2973,3563
2010-10-26,5.2523,5.2523,5.0364,5.0634,2231
2010-10-27,5.0634,5.1173,4.7666,5.1173,2770
2010-10-28,5.1353,5.1353,4.8565,5.0815,669
2010-10-29,5.135,5.135,4.4055,4.9042,3959
2010-11-02,4.5508,4.8116,4.4968,4.5058,4107
2010-11-03,4.5868,4.9106,4.4519,4.5598,2932
2010-11-04,4.5418,4.7217,4.4249,4.7217,1497
2010-11-05,4.4968,4.8116,4.4159,4.8116,652
2010-11-08,4.4609,4.7936,4.4609,4.7936,1873
2010-11-09,4.6317,4.7576,4.6317,4.7037,1311
2010-11-10,4.6047,4.9376,4.6047,4.9015,7636
2010-11-12,4.9465,5.1173,4.9285,5.0724,1726
2010-11-15,4.8565,4.8565,4.7217,4.7396,2719
2010-11-16,4.9914,5.1264,4.7666,5.1264,760
2010-11-17,4.9015,5.1264,4.7666,5.1264,837
2010-11-18,4.8116,5.1264,4.8116,5.1264,773
2010-11-19,5.1264,5.5311,5.1264,5.4412,6235
2010-11-22,5.4412,6.1966,5.1264,6.0257,9565
2010-11-23,5.8908,5.8908,5.5311,5.8459,4346
2010-11-24,5.8908,5.8908,5.4862,5.8459,539
2010-11-25,5.8459,5.8459,5.1803,5.4142,4205
2010-11-26,5.4142,5.4321,5.1803,5.4321,2491
2010-11-29,5.522,5.522,5.522,5.522,112
2010-11-30,5.7559,5.7559,5.3153,5.3153,1226
2010-12-01,5.711,5.711,5.711,5.711,2
2010-12-02,5.711,5.711,5.3153,5.3962,298
2010-12-03,5.4862,5.4862,5.2163,5.4862,654
2010-12-06,5.3512,5.3512,5.3512,5.3512,1
2010-12-07,5.2163,5.4862,5.2163,5.4862,462
2010-12-08,5.1264,5.3602,4.8116,5.3602,3224
2010-12-09,4.7756,5.3512,4.7756,4.8116,2012
2010-12-10,4.7936,5.0634,4.7936,5.0634,56
2010-12-13,4.8565,4.9376,4.6317,4.9376,1688
2010-12-14,4.9376,4.9376,4.9376,4.9376,2
2010-12-15,4.9376,5.1173,4.8116,5.0994,3780
2010-12-16,5.1173,5.1173,4.9465,5.0815,513
2010-12-17,5.1084,5.1084,4.7306,4.7306,512
2010-12-20,4.7306,4.7306,4.6767,4.6767,1935
2010-12-21,4.8116,5.1084,4.8116,5.1084,763
2010-12-22,4.7666,5.1893,4.5868,4.8387,2761
2010-12-23,4.8387,4.8387,4.8387,4.8387,2
2010-12-27,4.8387,4.8387,4.7306,4.8026,224
2010-12-28,4.8026,4.8026,4.6767,4.8026,570
2010-12-29,4.8387,4.8387,4.8387,4.8387,1
2010-12-30,4.8387,4.9106,4.8387,4.9106,162
2010-12-31,4.9135,5.1905,4.7657,5.1905,1457
2011-01-03,5.2792,5.2792,4.8565,5.2523,63
2011-01-04,4.9914,4.9914,4.6857,4.6857,1157
2011-01-05,4.9015,4.9015,4.4878,4.8476,546
2011-01-07,5.7559,5.7559,4.6047,4.6947,3481
2011-01-10,4.3709,4.5688,4.3709,4.5688,701
2011-01-11,4.3709,4.3709,4.3709,4.3709,222
2011-01-12,4.3709,4.4519,4.3709,4.4519,113
2011-01-13,4.4519,4.5688,4.4519,4.5688,226
2011-01-14,4.5688,4.5688,4.1731,4.1731,1006
2011-01-17,4.281,4.281,4.281,4.281,194
2011-01-18,4.1551,4.5418,4.146,4.146,2344
2011-01-19,4.0562,4.0562,3.8403,3.8403,4519
2011-01-20,3.9571,3.9571,3.9571,3.9571,95
2011-01-21,3.8312,3.9571,3.8312,3.8312,6148
2011-01-24,3.8403,3.9571,3.4895,3.9571,36669
2011-01-25,3.7413,3.7413,3.7413,3.7413,1278
2011-01-26,3.6874,3.6874,3.6874,3.6874,222
2011-01-27,3.6154,3.6154,3.6154,3.6154,112
2011-01-28,3.7323,3.8312,3.7323,3.8312,222
2011-01-31,3.6388,3.6388,3.6112,3.6112,1447
2011-02-01,3.5974,3.5974,3.5165,3.5974,823
2011-02-02,3.5165,3.5525,3.4535,3.5525,2324
2011-02-03,3.5974,3.5974,3.4626,3.5525,712
2011-02-04,3.5974,3.5974,3.5974,3.5974,446
2011-02-07,3.5974,3.5974,3.3907,3.3907,1448
2011-02-08,3.3636,3.3636,3.3276,3.3276,555
2011-02-09,3.3006,3.5974,3.3006,3.5974,321
2011-02-10,3.5974,3.5974,3.5076,3.5974,5504
2011-02-11,3.5974,3.5974,3.5974,3.5974,1113
2011-02-14,3.5974,3.5974,3.5974,3.5974,1363
2011-02-15,3.5974,3.8852,3.5346,3.5346,4047
2011-02-16,3.4715,3.5615,3.4715,3.5615,250
2011-02-17,3.6244,3.6244,3.6244,3.6244,1
2011-02-18,3.6244,3.6244,3.6244,3.6244,1
2011-02-21,3.6244,3.6244,3.4176,3.4176,1502
2011-02-22,3.3456,3.3456,3.2827,3.2827,835
2011-02-23,3.2197,3.2557,3.1118,3.2557,2708
2011-02-24,3.2557,3.4445,2.9229,3.4445,4987
2011-02-25,3.4535,3.5884,2.9229,3.5076,2716
2011-02-28,3.5974,3.5974,3.1118,3.1118,1791
2011-03-01,3.1118,3.6244,3.1118,3.5974,1391
2011-03-02,3.3366,3.4445,3.1568,3.3636,2381
2011-03-03,3.3996,3.3996,3.3276,3.3276,2225
2011-03-04,3.3996,3.5884,3.1837,3.5884,1024
2011-03-07,3.5974,3.5974,3.2827,3.2827,223
2011-03-08,3.2827,3.4445,2.842,3.4445,4916
2011-03-09,3.4356,3.5884,3.3276,3.5884,2112
2011-03-10,3.5974,3.5974,3.5974,3.5974,1
2011-03-11,3.2827,3.2827,3.2827,3.2827,423
2011-03-14,3.2468,3.5974,3.2468,3.5974,2
2011-03-15,3.3276,3.3276,3.2468,3.2557,1711
2011-03-16,3.3276,3.3276,3.1568,3.2647,11653
2011-03-17,3.3096,3.3276,3.3096,3.3276,324
2011-03-18,3.3276,3.3816,3.3276,3.3816,556
2011-03-21,3.2017,3.4356,3.2017,3.4356,2
2011-03-22,3.4356,3.4356,3.4176,3.4356,336
2011-03-23,3.4356,3.4356,3.4356,3.4356,1
2011-03-24,3.5884,3.5884,3.5884,3.5884,334
2011-03-25,3.5974,3.5974,3.5974,3.5974,1
2011-03-28,3.5974,3.5974,3.5974,3.5974,669
2011-03-29,3.5974,3.5974,3.5974,3.5974,1
2011-03-30,3.5974,3.5974,3.5974,3.5974,1
2011-03-31,3.5927,3.5927,3.5927,3.5927,2
2011-04-01,3.5974,3.5974,3.1478,3.1478,5783
2011-04-04,3.1658,3.1927,3.0668,3.0668,2233
2011-04-05,3.1658,3.3096,2.842,2.842,5678
2011-04-06,2.878,3.1298,2.797,2.797,5437
2011-04-07,2.788,2.8149,2.698,2.7161,11507
2011-04-08,2.7161,2.9588,2.7161,2.9588,1621
2011-04-11,2.9588,2.9588,2.842,2.842,892
2011-04-12,2.9139,2.9139,2.7611,2.7611,1001
2011-04-13,2.7611,2.7611,2.4913,2.7071,3715
2011-04-14,2.851,2.851,2.851,2.851,1
2011-04-15,2.7341,2.851,2.7341,2.851,946
2011-04-19,2.851,2.9139,2.7611,2.842,2492
2011-04-20,2.9139,3.0488,2.9139,3.0488,1007
2011-04-21,3.0848,3.0848,2.9229,3.0668,671
2011-04-26,3.1029,3.3366,2.9139,3.3366,2338
2011-04-27,3.1298,3.3096,3.1298,3.1298,1815
2011-04-28,3.0578,3.3366,2.9588,3.2017,1430
2011-04-29,3.2787,3.3249,3.2787,3.3249,3
2011-05-04,3.3276,3.3276,3.3276,3.3276,1
2011-05-05,3.3276,3.3276,3.3276,3.3276,1
2011-05-06,3.3276,3.3276,3.3276,3.3276,1
2011-05-09,3.3096,3.3096,3.3096,3.3096,1
2011-05-10,3.3096,3.3096,3.3096,3.3096,1
2011-05-11,3.3276,3.3276,3.3276,3.3276,1
2011-05-12,3.2287,3.2287,3.0578,3.0578,690
2011-05-13,3.1029,3.1029,3.1029,3.1029,1
2011-05-16,3.3276,3.3276,3.3276,3.3276,1
2011-05-17,3.3276,3.3276,3.1029,3.3276,240
2011-05-18,3.3096,3.3096,3.2917,3.2917,240
2011-05-19,3.3276,3.3276,3.3276,3.3276,1
2011-05-20,3.1478,3.1478,3.0578,3.1388,4235
2011-05-23,3.1478,3.1478,3.1478,3.1478,2186
2011-05-24,3.1478,3.1478,3.1478,3.1478,1
2011-05-25,3.1478,3.1478,3.1478,3.1478,326
2011-05-27,3.1478,3.1478,3.1478,3.1478,267
2011-05-30,3.0758,3.1568,3.0758,3.1568,363
2011-05-31,3.1309,3.1494,3.1309,3.1494,164
2011-06-01,3.0488,3.0488,3.0488,3.0488,44
2011-06-02,2.9859,3.1478,2.842,2.9588,3040
2011-06-03,2.878,3.0668,2.851,3.0039,2260
2011-06-06,2.851,3.0758,2.851,3.0758,1166
2011-06-07,3.0848,3.3276,3.0129,3.0399,3545
2011-06-08,3.1478,3.1478,2.4373,2.5452,36592
2011-06-09,2.4373,2.4373,2.2485,2.2485,90312
2011-06-10,2.2394,2.2394,2.0685,2.1225,16027
2011-06-13,2.1855,2.1855,2.1855,2.1855,249
2011-06-14,2.1225,2.1225,1.9877,1.9877,222
2011-06-15,2.1944,2.3833,2.1494,2.1585,10928
2011-06-16,2.2258,2.2258,2.2258,2.2258,1224
2011-06-17,2.1765,2.1765,1.7897,1.7897,8122
2011-06-20,1.8976,2.2485,1.8976,2.2485,6158
2011-06-21,2.2035,2.2035,2.0505,2.1225,3826
2011-06-22,2.1765,2.2485,2.0596,2.0596,7532
2011-06-24,2.0415,2.1494,2.0415,2.1494,481
2011-06-27,2.0866,2.0866,2.0415,2.0415,1600
2011-06-28,1.9966,2.1404,1.9786,2.1404,69911
2011-06-29,2.1404,2.3563,2.1404,2.3474,6842
2011-06-30,2.272,2.8169,2.272,2.8077,103370
2011-07-01,2.7892,3.1402,2.7523,2.7892,20710
2011-07-04,2.7523,3.0201,2.7523,2.9185,16611
2011-07-05,2.7707,2.9001,2.7707,2.78,3133
2011-07-06,2.8723,2.9185,2.7707,2.78,1734
2011-07-07,2.7615,2.7615,2.6876,2.7245,12342
2011-07-11,2.7251,2.7701,2.7251,2.7701,222
2011-07-12,2.6876,2.6876,2.4659,2.5399,3225
2011-07-13,2.4733,2.4733,2.4282,2.4282,1667
2011-07-14,2.4193,2.4193,2.3833,2.4013,12230
2011-07-15,2.4659,2.4752,2.4105,2.4752,2057
2011-07-18,2.5183,2.6891,2.5183,2.6891,5103
2011-07-19,2.6876,2.6876,2.6507,2.6507,1242
2011-07-20,2.6531,2.6531,2.5721,2.5721,1002
2011-07-21,2.5721,2.5721,2.5721,2.5721,2
2011-07-22,2.5768,2.5768,2.5768,2.5768,2
2011-07-25,2.5183,2.5721,2.4733,2.4733,4094
2011-07-26,2.4752,2.6507,2.4752,2.4844,72648
2011-07-27,2.4844,2.4844,2.4844,2.4844,114
2011-07-28,2.4844,2.4844,2.4844,2.4844,683
2011-07-29,2.4844,2.4844,2.4844,2.4844,2
2011-08-01,2.4752,2.5214,2.4013,2.4013,5633
2011-08-03,2.3182,2.3182,2.3182,2.3182,1083
2011-08-04,2.2166,2.2166,2.2166,2.2166,1083
2011-08-05,2.3089,2.3089,1.7825,1.7825,1391
2011-08-08,1.8471,2.2166,1.8102,2.2166,2696
2011-08-09,2.1797,2.1797,2.0781,2.1704,1310
2011-08-10,1.9949,2.4475,1.9949,2.0134,14315
2011-08-11,2.0227,2.0227,2.0134,2.0134,10046
2011-08-12,2.0134,2.1057,1.8471,1.8564,7939
2011-08-18,1.8841,1.8841,1.8841,1.8841,2166
2011-08-19,1.8841,1.9026,1.6255,1.9026,2382
2011-08-22,1.801,1.801,1.801,1.801,1078
2011-08-24,1.801,1.8471,1.801,1.8471,1876
2011-08-26,1.8102,1.8102,1.801,1.801,1137
2011-08-29,1.8471,2.115,1.8471,2.115,1516
2011-08-31,1.8471,1.8471,1.8471,1.8471,433
2011-09-06,1.8102,1.958,1.5885,1.958,15398
2011-09-07,1.7271,1.7271,1.5885,1.7271,2072
2011-09-08,1.7086,1.7086,1.7086,1.7086,1072
2011-09-09,1.6163,1.9487,1.3854,1.9487,3462
2011-09-12,1.6625,1.7548,1.6625,1.7548,1841
2011-09-13,1.6625,1.6625,1.6625,1.6625,1335
2011-09-15,1.5885,1.6625,1.5885,1.6625,504
2011-09-19,1.6625,1.9487,1.6625,1.9487,1798
2011-09-20,1.8564,2.115,1.8564,2.115,11493
2011-09-21,2.0134,2.115,1.6994,1.8933,3073
2011-09-22,1.8564,2.115,1.8564,2.115,2687
2011-09-23,1.9949,2.115,1.9026,2.115,4017
2011-09-26,1.9949,2.5214,1.9949,2.3089,21532
2011-09-27,2.3182,2.3182,2.272,2.272,1732
2011-09-28,2.2073,2.3089,2.1981,2.3089,2076
2011-09-29,2.1704,2.1704,2.0319,2.0319,5027
2011-09-30,2.2905,2.2905,2.2073,2.2905,2112
2011-10-03,2.2166,2.743,2.2073,2.6599,69073
2011-10-04,2.3551,2.3551,2.3551,2.3551,1083
2011-10-05,2.4475,2.4475,2.3089,2.3089,327
2011-10-07,2.2628,2.5675,2.2535,2.5675,2692
2011-10-10,2.4383,2.6229,2.4383,2.6229,1515
2011-10-11,2.6229,2.7153,2.586,2.7153,7491
2011-10-12,2.4198,2.5675,2.3089,2.5675,9827
2011-10-13,2.4475,2.7245,2.4475,2.7245,1386
2011-10-14,2.5675,2.5768,2.4475,2.4475,7385
2011-10-17,2.4475,2.4475,2.3459,2.3459,9947
2011-10-18,2.3274,2.3274,2.3089,2.3089,4006
2011-10-19,2.3274,2.3274,2.3089,2.3089,20076
2011-10-21,2.2535,2.2535,2.0781,2.0781,11151
2011-10-24,2.2258,2.2905,2.2258,2.2905,1245
2011-10-25,2.2258,2.2258,2.0319,2.0319,19472
2011-10-26,2.0873,2.2905,2.0873,2.2905,2653
2011-10-27,2.2258,2.2258,2.1797,2.1797,2597
2011-10-28,2.4013,2.4013,2.4013,2.4013,10
2011-10-31,2.3089,2.6137,2.3089,2.6045,3904
2011-11-02,2.429,2.5214,2.4013,2.5214,3530
2011-11-08,2.4013,2.4013,2.3643,2.3643,1819
2011-11-10,2.3551,2.429,2.3551,2.429,330
2011-11-14,2.3551,2.3551,2.3182,2.3182,2306
2011-11-15,2.1335,2.3089,2.1335,2.3089,4552
2011-11-16,2.3274,2.4198,2.3274,2.4198,4120
2011-11-17,2.4013,2.4013,2.4013,2.4013,2586
2011-11-18,2.3921,2.3921,2.3921,2.3921,2273
2011-11-21,2.3921,2.3921,2.3182,2.3182,1808
2011-11-22,2.3182,2.3182,2.2905,2.2905,2896
2011-11-23,2.2905,2.2905,2.2073,2.2073,2470
2011-11-24,2.2073,2.2073,2.1335,2.1335,2896
2011-11-25,2.1335,2.1335,2.1335,2.1335,541
2011-11-28,2.1335,2.1335,2.0781,2.0781,2168
2011-11-29,2.0781,2.0781,2.0781,2.0781,109
2011-11-30,2.1242,2.1704,2.1242,2.1704,1299
2011-12-05,2.1889,2.1889,2.0319,2.0319,5892
2011-12-06,2.0781,2.0781,1.6347,1.9026,13151
2011-12-07,1.9026,1.9026,1.8471,1.8471,8903
2011-12-08,1.8564,1.8564,1.8564,1.8564,2865
2011-12-09,1.8564,1.8564,1.8564,1.8564,1529
2011-12-12,1.8195,1.8195,1.8195,1.8195,737
2011-12-13,1.8195,1.8195,1.8195,1.8195,109
2011-12-14,1.8195,1.8195,1.8195,1.8195,694
2011-12-16,1.8195,1.8195,1.7548,1.801,2353
2011-12-19,1.801,1.801,1.801,1.801,1261
2011-12-20,1.801,1.801,1.801,1.801,1246
2011-12-21,1.8379,2.0227,1.8379,2.0227,8459
2011-12-22,1.9303,1.9303,1.9303,1.9303,1355
2011-12-23,1.9303,1.9303,1.9303,1.9303,1858
2011-12-27,1.9303,1.9303,1.8102,1.8102,35766
2011-12-28,1.8933,1.8933,1.8933,1.8933,10
2011-12-29,1.8933,1.9303,1.8471,1.9303,4805
2011-12-30,1.9303,2.2997,1.8933,1.9857,36844
2012-01-02,1.9949,2.1057,1.9949,2.0134,2777
2012-01-03,2.0873,2.0873,2.0873,2.0873,1129
2012-01-05,2.1242,2.1242,1.9949,1.9949,1406
2012-01-09,2.0319,2.1242,2.0319,2.1242,9527
2012-01-10,2.0319,2.115,2.0319,2.0503,4223
2012-01-17,2.1057,2.1057,2.1057,2.1057,379
2012-01-24,2.0319,2.0319,2.0319,2.0319,1247
2012-01-27,1.9857,2.0688,1.958,2.0688,2924
2012-02-01,1.9395,1.9395,1.8933,1.9395,2924
2012-02-02,1.9303,1.9303,1.8471,1.8471,1620
2012-02-03,1.8933,1.8933,1.8933,1.8933,487
2012-02-07,1.8102,1.8102,1.7548,1.7548,7124
2012-02-08,1.7548,1.8287,1.6625,1.6625,10829
2012-02-09,1.7086,1.7548,1.7086,1.7548,4319
2012-02-10,1.7179,1.7179,1.7179,1.7179,1624
2012-02-14,1.7271,1.801,1.7086,1.7086,4033
2012-02-15,1.7086,1.7086,1.7086,1.7086,2
2012-02-16,1.7086,1.7179,1.6532,1.7179,7058
2012-02-17,1.7179,1.7179,1.6163,1.6163,3909
2012-02-20,1.7086,1.7179,1.6625,1.6625,4788
2012-02-21,1.6625,1.7548,1.6625,1.7179,7312
2012-02-22,1.7548,1.7548,1.6625,1.6625,3920
2012-02-23,1.6625,1.6625,1.6625,1.6625,873
2012-02-24,1.6625,1.6625,1.6625,1.6625,1593
2012-02-27,1.6625,1.6625,1.6625,1.6625,2535
2012-02-28,1.6625,1.6625,1.6163,1.6163,3464
2012-02-29,1.6163,1.6163,1.6163,1.6163,110
2012-03-01,1.6163,1.6163,1.5885,1.607,4330
2012-03-02,1.607,1.607,1.607,1.607,1624
2012-03-05,1.607,1.607,1.5424,1.5424,4548
2012-03-06,1.5424,1.5424,1.5331,1.5331,3261
2012-03-07,1.5331,1.5424,1.3946,1.3946,6376
2012-03-09,1.3946,1.3946,1.3854,1.3854,13335
2012-03-12,1.4593,1.5424,1.2191,1.3761,10964
2012-03-13,1.3761,1.3761,1.293,1.3115,3669
2012-03-14,1.3854,1.6809,1.3854,1.6809,10460
2012-03-15,1.6809,1.6809,1.6809,1.6809,2353
2012-03-16,1.6809,1.9395,1.6532,1.6532,13829
2012-03-19,1.6625,1.6625,1.6625,1.6625,325
2012-03-20,1.7548,1.7548,1.6625,1.7548,3952
2012-03-21,1.6625,1.7548,1.6625,1.7548,2288
2012-03-22,1.7548,1.7548,1.5701,1.5701,2442
2012-03-26,1.5701,1.644,1.5424,1.5701,6902
2012-03-27,1.5701,1.5701,1.5701,1.5701,1868
2012-03-28,1.5701,1.5978,1.5701,1.5701,1759
2012-03-29,1.5701,1.5793,1.5701,1.5793,4439
2012-03-30,1.5793,1.5978,1.5793,1.5793,3280
2012-04-02,1.5239,1.5793,1.4869,1.5793,3055
2012-04-03,1.4962,1.4962,1.2653,1.3392,19321
2012-04-04,1.3392,1.3392,1.3392,1.3392,2960
2012-04-05,1.3577,1.3854,1.3577,1.3854,2593
2012-04-10,1.3854,1.3854,1.3854,1.3854,526
2012-04-11,1.3854,1.3854,1.2283,1.2283,6216
2012-04-13,1.2376,1.2376,1.2283,1.2283,8980
2012-04-16,1.2283,1.2283,1.2283,1.2283,5413
2012-04-17,1.2283,1.2283,1.2283,1.2283,153
2012-04-20,1.2283,1.2283,1.2283,1.2283,1191
2012-04-24,1.2283,1.3115,1.2283,1.3115,2112
2012-04-25,1.3115,1.3392,1.3115,1.3392,1802
2012-04-26,1.3392,1.3392,1.3392,1.3392,1641
2012-04-30,1.3392,1.3392,1.3392,1.3392,1
2012-05-04,1.3761,1.3761,1.3761,1.3761,1
2012-05-07,1.3761,1.3761,1.3761,1.3761,586
2012-05-09,1.3761,1.3761,1.293,1.293,3249
2012-05-10,1.293,1.293,1.2468,1.2468,3508
2012-05-11,1.2468,1.2468,1.2191,1.2191,3503
2012-05-14,1.2007,1.2007,0.979,1.0991,5793
2012-05-15,1.0991,1.0991,1.0159,1.0159,949
2012-05-17,1.0159,1.0159,0.8312,0.9236,8121
2012-05-18,0.9236,0.9697,0.9236,0.9697,2410
2012-05-21,1.0159,1.1637,0.8405,0.8405,5957
2012-05-25,0.8774,1.0067,0.8405,0.8774,12184
2012-06-05,0.9236,1.1175,0.9236,1.0621,29937
2012-06-06,1.0621,1.1822,1.0621,1.0898,12668
2012-06-11,1.0898,1.1914,1.0621,1.1914,9095
2012-06-12,1.2468,1.3946,1.2468,1.3669,16923
2012-06-13,1.3669,1.3669,1.3669,1.3669,2455
2012-06-14,1.3669,1.3946,1.3669,1.3946,3576
2012-06-15,1.3946,1.3946,1.3946,1.3946,2583
2012-06-18,1.3854,1.3946,1.3854,1.3946,2797
2012-06-19,1.3115,1.3115,1.3115,1.3115,1452
2012-06-25,1.293,1.293,1.293,1.293,2166
2012-06-26,1.3669,1.3669,1.3669,1.3669,1949
2012-06-27,1.4039,1.5516,1.4039,1.4869,4708
2012-06-28,1.4777,1.4777,1.4777,1.4777,487
2012-06-29,1.4777,1.4777,1.4777,1.4777,308
2012-07-02,1.4777,1.5239,1.4777,1.5239,2139
2012-07-03,1.5239,1.5239,1.5239,1.5239,974
2012-07-04,1.5424,1.5516,1.5239,1.5239,3844
2012-07-05,1.5516,1.6163,1.5516,1.6163,2955
2012-07-06,1.607,1.6163,1.607,1.6163,2652
2012-07-09,1.644,1.644,1.644,1.644,1528
2012-07-10,1.644,1.644,1.644,1.644,1337
2012-07-11,1.644,1.644,1.644,1.644,947
2012-07-12,1.644,1.644,1.644,1.644,910
2012-07-13,1.6532,1.6532,1.644,1.644,770
2012-07-16,1.644,1.644,1.644,1.644,586
2012-07-18,1.644,1.644,1.644,1.644,433
2012-07-23,1.644,1.644,1.644,1.644,718
2012-07-24,1.644,1.644,1.644,1.644,1
2012-07-25,1.644,1.644,1.644,1.644,1
2012-07-26,1.644,1.644,1.644,1.644,1
2012-08-03,1.5516,1.5516,1.4777,1.4777,3470
2012-08-21,1.4131,1.4131,1.3854,1.3854,1774
2012-08-22,1.293,1.293,1.293,1.293,1083
2012-08-27,1.2653,1.2653,1.1914,1.1914,2881
2012-08-28,1.0713,1.0713,1.0713,1.0713,109
2012-08-29,1.0713,1.1545,1.0159,1.1545,3074
2012-08-31,1.0806,1.0806,1.0159,1.0159,1364
2012-09-03,1.0159,1.0159,0.8867,0.8867,1570
2012-09-04,0.9236,1.1453,0.9236,1.1453,6409
2012-09-05,1.1545,1.1545,1.1545,1.1545,1408
2012-09-13,1.0621,1.0621,1.0621,1.0621,338
2012-09-18,1.0621,1.0621,1.0621,1.0621,1
2012-09-19,1.0621,1.0621,1.0621,1.0621,2
2012-09-20,1.0621,1.0621,1.0621,1.0621,1
2012-09-21,1.0621,1.0621,1.0621,1.0621,1
2012-09-24,1.136,1.2745,1.136,1.2745,3790
2012-09-25,1.2745,1.4777,1.1729,1.4777,2878
2012-09-27,1.4315,1.7733,1.4315,1.7733,2166
2012-09-28,1.6163,1.6163,1.4408,1.4408,2066
2012-10-01,1.4408,1.7271,1.3854,1.3854,4267
2012-10-03,1.3115,1.3115,1.3115,1.3115,591
2012-10-04,1.3761,1.3761,1.3761,1.3761,1
2012-10-05,1.293,1.293,1.293,1.293,1093
2012-10-08,1.3299,1.3299,1.3299,1.3299,1
2012-10-09,1.3299,1.3299,1.3299,1.3299,2
2012-10-10,1.3299,1.3299,1.3299,1.3299,2
2012-10-11,1.3299,1.3299,1.3299,1.3299,2
2012-10-12,1.3299,1.3299,1.3299,1.3299,2
2012-10-15,1.3299,1.3299,1.3299,1.3299,2
2012-10-16,1.3299,1.3299,1.3299,1.3299,2
2012-10-17,1.2468,1.3023,1.2007,1.3023,1084
2012-10-18,1.3023,1.3023,1.3023,1.3023,2
2012-10-19,1.3023,1.3023,1.3023,1.3023,2
2012-10-22,1.3023,1.3023,1.3023,1.3023,2
2012-10-23,1.3023,1.3023,1.3023,1.3023,2
2012-10-24,1.3023,1.3023,1.3023,1.3023,2
2012-10-25,1.3023,1.3023,1.3023,1.3023,2
2012-10-26,1.3023,1.3023,1.3023,1.3023,1
2012-10-29,1.3023,1.3023,1.3023,1.3023,2
2012-10-30,1.3023,1.3023,1.3023,1.3023,2
2012-10-31,1.3023,1.3023,1.2007,1.2007,1019
2012-11-05,1.1729,1.1729,1.1729,1.1729,2
2012-11-06,1.1729,1.1729,1.1729,1.1729,2
2012-11-07,1.1729,1.1729,1.136,1.136,56
2012-11-08,1.136,1.1637,1.136,1.1637,3
2012-11-09,1.1453,1.1453,1.1453,1.1453,2
2012-11-12,1.136,1.1453,1.136,1.1453,2
2012-11-13,1.136,1.136,1.136,1.136,2
2012-11-14,1.136,1.136,1.136,1.136,1
2012-11-19,1.2468,1.2468,1.2468,1.2468,87
2012-11-23,1.1545,1.1545,1.1545,1.1545,92
2012-11-27,1.1545,1.1545,1.1545,1.1545,146
2012-11-28,1.136,1.136,1.136,1.136,1
2012-11-29,1.136,1.136,1.136,1.136,2
2012-11-30,1.136,1.136,1.136,1.136,1
2012-12-03,1.136,1.136,1.136,1.136,2
2012-12-04,1.136,1.136,1.136,1.136,1
2012-12-05,1.136,1.136,1.136,1.136,2
2012-12-07,1.136,1.136,1.136,1.136,2
2012-12-10,1.136,1.4777,1.136,1.3484,23983
2012-12-11,1.293,1.3669,1.2838,1.3669,1173
2012-12-12,1.3577,1.3669,1.3577,1.3669,482
2012-12-14,1.3854,1.3854,1.3854,1.3854,1
2012-12-17,1.3946,1.3946,1.3854,1.3854,123
2012-12-18,1.2838,1.3392,1.2745,1.3392,618
2012-12-28,1.3392,1.3392,1.3392,1.3392,1197
2013-01-02,1.3761,1.3761,1.3761,1.3761,1
2013-01-03,1.3392,1.3484,1.3392,1.3484,2951
2013-01-04,1.3484,1.3761,1.3484,1.3761,300
2013-01-07,1.3761,1.3761,1.3761,1.3761,4333
2013-01-10,1.4039,1.4039,1.4039,1.4039,10
2013-01-18,1.3023,1.3023,1.1267,1.1267,4897
2013-01-21,1.1267,1.136,1.1267,1.136,120
2013-01-22,1.136,1.136,1.136,1.136,1
2013-01-23,1.136,1.136,1.136,1.136,1
2013-01-24,1.1453,1.1453,1.1453,1.1453,1
2013-01-25,1.1453,1.2838,1.1453,1.2838,1194
2013-01-28,1.2838,1.2838,1.2838,1.2838,2
2013-01-29,1.2838,1.2838,1.2838,1.2838,2
2013-01-30,1.2838,1.2838,1.2838,1.2838,1
2013-01-31,1.2838,1.2838,1.2838,1.2838,1
2013-02-01,1.2838,1.2838,1.2838,1.2838,2
2013-02-04,1.2838,1.2838,1.2838,1.2838,544
2013-02-05,1.2838,1.2838,1.136,1.136,3251
2013-02-07,1.136,1.1545,1.136,1.1545,2
2013-02-08,1.136,1.136,1.136,1.136,1
2013-02-11,1.136,1.136,1.0621,1.0621,2167
2013-02-12,1.1083,1.2745,1.0252,1.1914,5386
2013-02-13,1.1914,1.2007,1.1083,1.2007,3006
2013-02-14,1.2468,1.2745,1.1914,1.1914,4435
2013-02-15,1.2007,1.2007,1.1175,1.1175,21557
2013-02-18,1.1175,1.136,1.1175,1.136,993
2013-02-19,1.1637,1.1822,1.136,1.1822,326
2013-02-20,1.1822,1.3854,1.1822,1.3761,10402
2013-02-21,1.3761,1.4593,1.3761,1.3946,7974
2013-02-22,1.3207,1.4315,1.293,1.4315,4987
2013-02-25,1.4131,1.4593,1.4131,1.4593,2708
2013-02-26,1.4593,1.4593,1.4593,1.4593,1030
2013-02-27,1.4593,1.4593,1.4593,1.4593,2221
2013-02-28,1.4593,1.4777,1.3946,1.4777,19274
2013-03-01,1.4777,1.4777,1.4777,1.4777,1
2013-03-04,1.4777,1.4777,1.4777,1.4777,2
2013-03-05,1.4777,1.4777,1.4777,1.4777,1
2013-03-06,1.4777,1.7363,1.4777,1.7363,15405
2013-03-07,1.7363,1.7363,1.5701,1.6625,11922
2013-03-08,1.6625,1.8195,1.6625,1.7455,13698
2013-03-11,1.7455,1.7455,1.7455,1.7455,869
2013-03-12,1.7455,1.7455,1.7086,1.7179,1626
2013-03-13,1.7086,1.7086,1.3761,1.6532,14830
2013-03-15,1.5239,1.5239,1.5239,1.5239,1082
2013-03-18,1.6532,1.6625,1.6532,1.6625,544
2013-03-20,1.6625,1.7086,1.6625,1.7086,6389
2013-03-22,1.7548,1.8933,1.7548,1.8933,6983
2013-03-25,1.9487,1.9487,1.7825,1.7825,4439
2013-03-26,1.7086,2.0134,1.4408,1.7086,5419
2013-03-27,1.7086,1.7548,1.7086,1.7548,973
2013-03-28,1.801,1.801,1.801,1.801,867
2013-04-04,1.7086,1.7086,1.7086,1.7086,920
2013-04-08,1.7548,1.8287,1.7548,1.8287,2166
2013-04-09,1.8287,1.8471,1.8287,1.8471,1158
2013-04-15,1.8379,2.0319,1.7548,1.7548,13969
2013-04-19,1.801,1.8471,1.801,1.8471,2707
2013-04-23,1.7548,1.7548,1.7548,1.7548,856
2013-04-24,1.7086,1.7086,1.7086,1.7086,931
2013-04-30,1.7548,1.8379,1.7548,1.8379,1083
2013-05-02,1.7455,1.7455,1.7455,1.7455,1837
2013-05-08,1.7455,1.7455,1.7455,1.7455,325
2013-05-13,1.7455,1.801,1.7455,1.801,1083
2013-05-16,1.801,1.801,1.801,1.801,920
2013-05-17,1.8471,1.8471,1.8471,1.8471,1084
2013-05-22,1.8471,1.8471,1.8471,1.8471,325
2013-05-27,1.7548,1.7548,1.7455,1.7455,1082
2013-06-03,1.7086,2.0503,1.7086,1.8471,3302
2013-06-12,1.8471,1.8471,1.8471,1.8471,8716
2013-06-18,1.8471,1.9857,1.8471,1.9857,1602
2013-06-19,1.9672,1.9857,1.9672,1.9857,1083
2013-06-21,1.8933,1.8933,1.8933,1.8933,920
2013-06-24,1.8471,1.8471,1.8471,1.8471,216
2013-06-25,1.8471,1.8471,1.8471,1.8471,920
2013-06-26,1.7548,1.7548,1.7548,1.7548,920
2013-06-27,1.7548,1.7548,1.7548,1.7548,518
2013-06-28,1.7548,2.0596,1.7548,2.0596,15020
2013-07-01,2.0319,2.1057,2.0319,2.1057,2496
2013-07-02,2.0134,2.0134,2.0134,2.0134,5
2013-07-03,1.9303,1.9303,1.8471,1.8471,1949
2013-07-05,1.9303,1.9303,1.9303,1.9303,541
2013-07-08,1.958,1.958,1.8471,1.8471,655
2013-07-11,1.8195,1.8195,1.7733,1.7733,703
2013-07-15,1.801,1.801,1.801,1.801,920
2013-07-16,1.801,1.8933,1.7271,1.8933,2420
2013-07-17,1.7086,1.7086,1.7086,1.7086,920
2013-07-18,1.6625,1.6625,1.3854,1.5978,10646
2013-07-19,1.4315,1.6163,1.4315,1.5239,2377
2013-07-22,1.6532,1.6532,1.5239,1.5239,1286
2013-07-24,1.6625,1.6625,1.6625,1.6625,54
2013-07-26,1.5239,1.5239,1.3854,1.3854,1088
2013-07-30,1.5239,1.5239,1.5239,1.5239,4277
2013-07-31,1.4315,1.4315,1.4315,1.4315,109
2013-08-08,1.4315,1.4315,1.4315,1.4315,1083
2013-08-14,1.4777,1.4777,1.4777,1.4777,2166
2013-08-16,1.5701,1.5701,1.5701,1.5701,2166
2013-08-26,1.5701,1.5701,1.5701,1.5701,4264
2013-08-28,1.4777,1.4777,1.4777,1.4777,888
2013-08-29,1.5701,1.5701,1.5701,1.5701,1
2013-09-02,1.5701,1.5701,1.4685,1.4685,2058
2013-09-03,1.4593,1.4593,1.4593,1.4593,1
2013-09-04,1.3854,1.3854,1.3854,1.3854,2166
2013-09-05,1.3577,1.3577,1.3392,1.3392,1316
2013-09-09,1.4593,1.4593,1.45,1.45,2
2013-09-11,1.45,1.45,1.45,1.45,650
2013-09-13,1.45,1.45,1.45,1.45,2272
2013-09-17,1.45,1.4685,1.45,1.4685,1838
2013-09-19,1.5516,1.5701,1.5516,1.5701,7469
2013-09-20,1.5978,1.5978,1.5978,1.5978,1029
2013-09-23,1.6625,1.6625,1.5239,1.5701,2166
2013-09-24,1.6163,1.6163,1.6163,1.6163,974
2013-09-25,1.6625,1.7548,1.6625,1.7548,5760
2013-09-26,1.8287,1.8933,1.7641,1.8471,7557
2013-09-27,1.8471,1.8471,1.8471,1.8471,812
2013-10-03,1.8471,1.8471,1.8471,1.8471,1
2013-10-04,1.8471,1.9303,1.8287,1.8287,12021
2013-10-07,1.8471,1.8471,1.7825,1.8471,10211
2013-10-08,1.8471,1.8471,1.8471,1.8471,1
2013-10-09,1.7548,1.801,1.6163,1.6347,9899
2013-10-10,1.7086,1.7825,1.6625,1.7548,11099
2013-10-11,1.7363,1.7363,1.5239,1.5239,13069
2013-10-14,1.6625,1.7733,1.6625,1.7641,8122
2013-10-15,1.7548,1.7548,1.6255,1.6255,6409
2013-10-16,1.7641,1.7641,1.6625,1.6625,7795
2013-10-17,1.7825,1.7825,1.6901,1.7548,976
2013-10-18,1.7455,1.7455,1.7363,1.7363,6389
2013-10-21,1.7455,1.7455,1.7363,1.7363,4333
2013-10-23,1.7455,1.7455,1.7271,1.7363,10179
2013-10-24,1.7363,1.7363,1.7271,1.7363,9747
2013-10-25,1.7363,1.7363,1.7271,1.7363,5145
2013-10-28,1.7363,1.7363,1.7271,1.7363,8664
2013-10-29,1.7363,1.7363,1.6625,1.6994,12292
2013-10-30,1.6994,1.6994,1.6994,1.6994,10654
2013-10-31,1.7086,1.7086,1.6994,1.6994,10590
2013-11-04,1.6994,1.6994,1.6163,1.6163,5754
2013-11-05,1.6163,1.6625,1.6163,1.6625,5858
2013-11-06,1.6625,1.6809,1.6532,1.6809,14075
2013-11-07,1.6901,1.6994,1.6532,1.6532,16566
2013-11-08,1.6532,1.6901,1.644,1.6809,15618
2013-11-12,1.6901,1.7086,1.6809,1.6809,18441
2013-11-13,1.6901,1.6901,1.6901,1.6901,1
2013-11-14,1.6809,1.6809,1.6809,1.6809,10394
2013-11-15,1.6901,1.6901,1.6717,1.6809,20800
2013-11-18,1.7455,1.7455,1.7363,1.7363,19922
2013-11-19,1.6625,1.7086,1.6625,1.7086,20021
2013-11-20,1.7086,1.7086,1.6625,1.6625,46
2013-11-21,1.6532,1.6532,1.644,1.644,20812
2013-11-22,1.644,1.644,1.644,1.644,10286
2013-11-25,1.6532,1.6532,1.644,1.6532,10180
2013-11-26,1.644,1.644,1.644,1.644,10092
2013-11-27,1.6532,1.6532,1.644,1.644,11267
2013-11-28,1.644,1.644,1.6347,1.644,19817
2013-11-29,1.644,1.644,1.644,1.644,1
2013-12-02,1.644,1.644,1.6347,1.6347,10916
2013-12-03,1.644,1.644,1.6347,1.6347,18799
2013-12-04,1.6347,1.6347,1.6255,1.6347,18950
2013-12-05,1.6347,1.6347,1.6347,1.6347,18896
2013-12-06,1.6347,1.6347,1.6347,1.6347,9365
2013-12-09,1.6347,1.6347,1.607,1.607,813
2013-12-10,1.644,1.644,1.6347,1.6347,9366
2013-12-11,1.6347,1.6347,1.6255,1.6255,2
2013-12-12,1.644,1.644,1.6255,1.6255,18593
2013-12-13,1.6255,1.6255,1.607,1.6163,9314
2013-12-16,1.644,1.644,1.5609,1.5885,10716
2013-12-17,1.5885,1.5885,1.4869,1.4869,430
2013-12-18,1.6163,1.6163,1.6163,1.6163,1
2013-12-19,1.6163,1.6163,1.607,1.607,9206
2013-12-20,1.6163,1.6163,1.607,1.607,8609
2013-12-23,1.607,1.607,1.607,1.607,1
2013-12-27,1.6163,1.6163,1.6163,1.6163,2
2013-12-30,1.5793,1.5793,1.5793,1.5793,22
2014-01-02,1.5701,1.5701,1.5701,1.5701,294
2014-01-03,1.5701,1.5701,1.4869,1.4869,1047
2014-01-08,1.4315,1.4315,1.4315,1.4315,1083
2014-01-14,1.4315,1.4315,1.4315,1.4315,2
2014-01-17,1.3854,1.3854,1.3854,1.3854,1083
2014-01-20,1.3392,1.3854,1.293,1.3854,6141
2014-01-21,1.3023,1.3854,1.293,1.3854,7153
2014-01-22,1.3761,1.3761,1.3761,1.3761,1
2014-01-23,1.3854,1.5239,1.3854,1.5239,1084
2014-01-24,1.3023,1.4315,1.3023,1.4315,2102
2014-01-27,1.4223,1.4315,1.293,1.4315,1356
2014-01-29,1.2191,1.2191,1.2191,1.2191,1
2014-01-30,1.2283,1.293,1.2283,1.293,271
2014-01-31,1.293,1.3854,1.293,1.3854,3250
2014-02-03,1.3761,1.3761,1.3761,1.3761,1
2014-02-04,1.3761,1.3761,1.3761,1.3761,1
2014-02-06,1.3761,1.3761,1.3761,1.3761,1
2014-02-07,1.3761,1.3761,1.3761,1.3761,1
2014-02-10,1.3761,1.3761,1.3761,1.3761,1
2014-02-11,1.3761,1.3761,1.3761,1.3761,1
2014-02-12,1.3761,1.3854,1.2468,1.3854,198
2014-02-17,1.3854,1.5239,1.3761,1.3761,5414
2014-02-18,1.4223,1.4223,1.4223,1.4223,1083
2014-02-19,1.3207,1.3207,1.3207,1.3207,9
2014-02-21,1.3484,1.3854,1.293,1.293,10016
2014-02-24,1.293,1.293,1.293,1.293,2166
2014-02-26,1.293,1.293,1.293,1.293,1083
2014-02-27,1.293,1.293,1.293,1.293,1083
2014-02-28,1.293,1.293,1.2561,1.2561,7579
2014-03-03,1.2561,1.2561,1.2468,1.2468,2382
2014-03-04,1.2099,1.2099,1.1175,1.1914,4721
2014-03-05,1.1914,1.1914,1.1914,1.1914,714
2014-03-07,1.2007,1.2007,1.2007,1.2007,1950
2014-03-10,1.2007,1.2007,1.2007,1.2007,2
2014-03-11,1.2007,1.2007,1.2007,1.2007,1084
2014-03-12,1.2007,1.2468,1.2007,1.2007,35568
2014-03-13,1.2468,1.2468,1.2007,1.2007,9204
2014-03-14,1.2007,1.2007,1.2007,1.2007,1084
2014-03-17,1.2007,1.2007,1.2007,1.2007,1084
2014-03-18,1.2007,1.2007,1.2007,1.2007,4809
2014-03-19,1.2007,1.2007,1.2007,1.2007,1083
2014-03-20,1.2007,1.2007,1.2007,1.2007,379
2014-03-21,1.2007,1.2007,1.2007,1.2007,867
2014-03-25,1.2007,1.2007,1.1545,1.1545,2545
2014-03-26,1.1545,1.1545,1.1545,1.1545,1083
2014-03-27,1.1545,1.1545,1.1545,1.1545,1083
2014-03-28,1.136,1.2007,1.136,1.2007,2167
2014-03-31,1.2007,1.2007,1.2007,1.2007,1088
2014-04-02,1.2191,1.4593,1.136,1.2007,15595
2014-04-03,1.136,1.1822,1.1175,1.1822,10183
2014-04-07,1.1822,1.1822,1.1822,1.1822,1083
2014-04-08,1.1914,1.1914,1.1914,1.1914,977
2014-04-09,1.1914,1.1914,1.1914,1.1914,105
2014-04-10,1.1267,1.1267,1.1175,1.1175,3954
2014-04-11,1.0713,1.1175,1.0621,1.1175,3584
2014-04-15,1.1083,1.1083,1.1083,1.1083,1083
2014-04-30,1.1083,1.1083,1.0252,1.0252,2598
2014-05-05,1.0621,1.0621,1.0621,1.0621,1516
2014-05-06,1.0621,1.0621,0.9605,0.9697,9609
2014-05-07,1.0252,1.0252,1.0252,1.0252,1
2014-05-08,1.0159,1.1545,1.0159,1.1545,7356
2014-05-09,1.136,1.3115,1.136,1.1637,7109
2014-05-12,1.1729,1.3023,1.1729,1.3023,7487
2014-05-13,1.2376,1.2376,1.2283,1.2283,4071
2014-05-14,1.2283,1.2283,1.2283,1.2283,3
2014-05-15,1.2376,1.3761,1.2376,1.3669,7592
2014-05-16,1.4315,1.5239,1.4315,1.5239,4328
2014-05-26,1.5239,1.5239,1.5239,1.5239,162
2014-05-27,1.4223,1.4223,1.3854,1.3854,2707
2014-05-29,1.4223,1.4223,1.4223,1.4223,1
2014-05-30,1.4223,1.4223,1.4223,1.4223,1
2014-06-02,1.4223,1.4223,1.4223,1.4223,1
2014-06-03,1.4131,1.4131,1.4131,1.4131,1
2014-06-04,1.4131,1.4131,1.4131,1.4131,1
2014-06-05,1.4131,1.4131,1.4131,1.4131,1
2014-06-06,1.4131,1.4131,1.4131,1.4131,1
2014-06-09,1.4131,1.4223,1.4039,1.4039,2150
2014-06-10,1.4223,1.4223,1.4223,1.4223,1100
2014-06-11,1.4223,1.4223,1.4223,1.4223,1083
2014-06-12,1.4223,1.4223,1.4223,1.4223,1
2014-06-13,1.4223,1.4223,1.4223,1.4223,1084
2014-06-16,1.4223,1.4223,1.4223,1.4223,2126
2014-06-18,1.4223,1.4223,1.4223,1.4223,1
2014-06-20,1.4223,1.4223,1.4223,1.4223,1
2014-06-23,1.3207,1.3207,1.293,1.293,2491
2014-06-24,1.2468,1.2468,1.2468,1.2468,2925
2014-06-25,1.2838,1.293,1.2838,1.293,1084
2014-06-27,1.293,1.5516,1.293,1.5516,2393
2014-06-30,1.4223,1.5516,1.4223,1.5516,3252
2014-07-01,1.5516,1.5516,1.2653,1.3392,31562
2014-07-02,1.3392,1.3392,1.3392,1.3392,1
2014-07-03,1.4869,1.4869,1.3577,1.3577,4289
2014-07-04,1.4777,1.4777,1.4777,1.4777,174
2014-07-09,1.4869,2.0319,1.4869,1.9395,19149
2014-07-10,1.8933,2.1889,1.6717,2.0319,15885
2014-07-11,2.0319,2.1889,2.0319,2.0781,4463
2014-07-14,2.0781,2.0781,1.9857,2.0319,1304
2014-07-15,1.8471,1.8933,1.6625,1.7641,8686
2014-07-16,1.7455,1.7455,1.5239,1.5239,7135
2014-07-18,1.5701,1.7641,1.5701,1.7641,3625
2014-07-21,1.644,1.9303,1.644,1.9303,1084
2014-07-22,1.6994,1.6994,1.6994,1.6994,1
2014-07-23,1.7455,1.7455,1.6994,1.6994,552
2014-07-24,1.607,1.7363,1.3023,1.3023,3402
2014-07-25,1.4315,1.6625,1.3854,1.6625,3290
2014-07-31,1.6347,1.8471,1.6347,1.8471,1159
2014-08-01,1.5331,1.6717,1.5331,1.6717,6
2014-08-05,1.5424,1.5424,1.5424,1.5424,1
2014-08-07,1.5609,1.6717,1.5609,1.6717,3376
2014-08-14,1.6717,1.6717,1.6717,1.6717,108
2014-08-27,1.6163,1.6163,1.6163,1.6163,3825
2014-09-03,1.6717,1.6717,1.6717,1.6717,1
2014-09-05,1.6717,1.6717,1.6717,1.6717,1
2014-09-09,1.6717,1.6717,1.6717,1.6717,1
2014-09-10,1.6717,1.6717,1.6717,1.6717,1
2014-09-11,1.6717,1.6717,1.5701,1.5701,2
2014-09-12,1.6717,1.6717,1.6717,1.6717,1
2014-09-15,1.6717,1.6717,1.6717,1.6717,1
2014-09-17,1.6717,1.9303,1.6717,1.9303,4599
2014-09-18,2.0134,2.0134,1.7455,1.7455,3250
2014-09-19,1.7641,1.7641,1.7641,1.7641,1083
2014-09-22,1.801,1.801,1.801,1.801,541
2014-09-24,1.7548,1.7548,1.7548,1.7548,867
2014-09-26,1.7086,1.7086,1.7086,1.7086,4330
2014-09-30,1.6901,1.6901,1.6901,1.6901,780
2014-10-01,1.6717,1.8102,1.6717,1.7271,1665
2014-10-03,1.6901,1.6901,1.6901,1.6901,1
2014-10-07,1.7548,1.7548,1.7548,1.7548,1083
2014-10-08,1.6809,1.6809,1.6809,1.6809,1039
2014-10-13,1.6625,1.6625,1.6625,1.6625,1550
2014-10-15,1.6625,1.6625,1.6625,1.6625,507
2014-10-17,1.6625,1.6625,1.6625,1.6625,267
2014-10-20,1.6625,1.6625,1.6625,1.6625,1
2014-10-21,1.6625,1.6625,1.6625,1.6625,302
2014-10-22,1.6625,1.6625,1.6625,1.6625,1
2014-10-23,1.6625,1.6625,1.6625,1.6625,1
2014-10-24,1.6625,1.6625,1.6625,1.6625,1
2014-10-27,1.6625,1.6625,1.6625,1.6625,1
2014-10-28,1.6625,1.6625,1.6625,1.6625,1
2014-10-29,1.6625,1.6625,1.6625,1.6625,1
2014-10-30,1.6625,1.6625,1.6625,1.6625,2
2014-10-31,1.6625,1.6625,1.6625,1.6625,1
2014-11-03,1.6625,1.6625,1.6625,1.6625,1
2014-11-04,1.6625,1.6901,1.6625,1.6625,3287
2014-11-07,1.6625,1.6625,1.6625,1.6625,109
2014-11-10,1.6625,1.6625,1.6625,1.6625,151
2014-11-12,1.6625,1.6625,1.6625,1.6625,116
2014-11-13,1.6532,1.6532,1.6163,1.6163,1202
2014-11-14,1.6532,1.6532,1.6532,1.6532,3129
2014-11-17,1.6625,1.9949,1.6625,1.9949,2205
2014-11-24,1.9949,1.9949,1.9949,1.9949,541
2014-11-25,1.9949,1.9949,1.9026,1.9026,542
2014-11-27,1.8287,1.8287,1.6717,1.6717,3626
2014-12-02,1.8195,1.9395,1.8195,1.8471,4333
2014-12-03,1.8471,1.8933,1.8471,1.8933,4188
2014-12-04,1.9303,1.9303,1.9211,1.9211,2838
2014-12-05,1.9211,1.9211,1.9211,1.9211,1083
2014-12-08,1.9211,1.9211,1.9211,1.9211,1083
2014-12-09,1.9303,2.0965,1.9303,2.0965,2272
2014-12-10,1.9395,1.9395,1.9395,1.9395,1083
2014-12-11,1.8933,1.9026,1.8933,1.8933,3356
2014-12-12,1.9672,1.9672,1.9672,1.9672,633
2014-12-15,1.8564,1.8564,1.8471,1.8564,7130
2014-12-16,1.8564,1.8564,1.8564,1.8564,1083
2014-12-17,1.8564,1.8564,1.8564,1.8564,1
2014-12-18,1.8564,1.8564,1.8564,1.8564,2706
2014-12-19,1.8564,1.8564,1.8564,1.8564,1
2014-12-22,1.8564,1.8564,1.8564,1.8564,1
2014-12-23,1.8564,1.8564,1.8564,1.8564,1
2015-01-08,1.958,2.1335,1.958,2.1335,931
2015-01-12,2.0596,2.0596,1.9395,1.9395,529
2015-01-13,2.1335,2.1335,2.1335,2.1335,934
2015-01-15,2.0091,2.0091,2.0091,2.0091,900
2015-01-16,2.0569,2.0665,2.0569,2.0665,994
2015-01-19,2.1622,2.1622,2.0091,2.0091,5164
2015-01-20,1.923,1.923,1.9134,1.923,2050
2015-01-21,1.923,1.923,1.9134,1.9134,1665
2015-01-23,1.9134,1.9134,1.9134,1.9134,1771
2015-01-27,1.9134,2.0282,1.9134,2.0282,2720
2015-02-04,2.0282,2.0282,2.0282,2.0282,1
2015-02-06,2.0282,2.1048,2.0282,2.1048,2321
2015-02-09,2.1048,2.1048,2.1048,2.1048,941
2015-02-11,2.1526,2.1526,2.1526,2.1526,941
2015-02-12,2.1909,2.1909,2.1909,2.1909,836
2015-02-13,2.1813,2.6214,2.1813,2.6023,14136
2015-02-16,2.5927,3.0136,2.5927,2.7266,11011
2015-02-17,2.7266,2.7362,2.7266,2.7362,1077
2015-02-18,2.851,2.851,2.851,2.851,42
2015-02-20,2.8414,2.851,2.7171,2.7745,2331
2015-02-23,2.7745,2.7745,2.7266,2.7266,1620
2015-02-26,2.7362,2.9849,2.7362,2.9849,1936
2015-02-27,2.9658,2.9658,2.7362,2.7362,3853
2015-03-02,2.7745,2.7745,2.7266,2.7266,1777
2015-03-03,2.8701,2.8701,2.7266,2.7266,524
2015-03-09,2.8701,2.8701,2.8223,2.8223,1568
2015-03-10,2.7745,2.7745,2.7745,2.7745,523
2015-03-11,2.9084,2.918,2.9084,2.918,2
2015-03-12,2.9084,2.918,2.8319,2.918,596
2015-03-13,2.918,2.918,2.918,2.918,2
2015-03-16,2.9084,2.918,2.9084,2.918,2
2015-03-19,2.9084,2.9084,2.9084,2.9084,106
2015-03-20,2.9084,2.9084,2.9084,2.9084,1
2015-03-23,2.9084,2.9084,2.9084,2.9084,1
2015-03-24,2.9084,2.9084,2.8223,2.8223,419
2015-03-25,2.8319,2.918,2.8319,2.918,917
2015-03-27,2.9084,2.9084,2.9084,2.9084,3676
2015-03-30,2.9084,2.9084,2.9084,2.9084,523
2015-03-31,2.9084,2.9084,2.8988,2.8988,2
2015-04-01,2.8988,2.8988,2.8988,2.8988,1
2015-04-02,2.8988,2.8988,2.8988,2.8988,1
2015-04-07,2.8893,2.9084,2.8893,2.9084,5600
2015-04-08,2.8701,2.8701,2.7936,2.7936,119
2015-04-09,2.8701,2.8701,2.8701,2.8701,1
2015-04-10,2.8701,2.8701,2.7745,2.7745,594
2015-04-13,2.8701,2.8701,2.7745,2.7745,2617
2015-04-14,2.8701,2.8701,2.8701,2.8701,1
2015-04-16,2.8701,2.8701,2.8701,2.8701,1
2015-04-17,2.8701,2.8701,2.8701,2.8701,1
2015-04-20,2.8701,2.8701,2.8701,2.8701,1
2015-04-21,2.8701,2.8701,2.8701,2.8701,1
2015-04-22,2.8701,2.8701,2.8701,2.8701,1
2015-04-23,2.8701,2.8701,2.8701,2.8701,1
2015-04-24,2.8701,2.8701,2.8606,2.8606,1484
2015-04-27,2.851,2.918,2.7362,2.918,157
2015-04-29,2.918,3.0136,2.918,3.0136,798
2015-04-30,2.918,2.918,2.918,2.918,314
2015-05-04,2.9084,2.9084,2.7745,2.7745,941
2015-05-11,2.9084,2.9084,2.7745,2.7745,512
2015-05-13,2.9084,2.9084,2.7745,2.7745,695
2015-05-15,2.7266,2.7745,2.7266,2.7745,2052
2015-05-18,2.7745,2.7745,2.7745,2.7745,627
2015-05-19,2.8319,2.8319,2.8319,2.8319,2
2015-05-20,2.8319,2.8319,2.8319,2.8319,2
2015-05-21,2.8319,2.8319,2.8319,2.8319,2
2015-05-22,2.7649,2.7649,2.7649,2.7649,105
2015-05-26,2.8319,2.8319,2.8319,2.8319,1
2015-05-27,2.8319,2.8319,2.8319,2.8319,1
2015-05-28,2.8319,2.8319,2.8319,2.8319,1
2015-06-10,2.8414,2.8701,2.8414,2.8701,706
2015-06-11,2.9658,2.9658,2.9658,2.9658,509
2015-06-15,2.9562,2.9562,2.8414,2.8414,314
2015-06-29,2.8032,2.8032,2.8032,2.8032,1909
2015-07-07,2.7745,2.7745,2.7745,2.7745,525
2015-07-08,2.8606,2.8606,2.8606,2.8606,1
2015-07-09,2.8606,2.8606,2.8606,2.8606,1
2015-07-10,2.8606,2.8606,2.8606,2.8606,2
2015-07-13,2.8606,2.8606,2.8606,2.8606,2
2015-07-14,2.8606,2.8606,2.8606,2.8606,3
2015-07-15,2.8606,2.8606,2.8606,2.8606,2
2015-07-16,2.8606,2.8606,2.8606,2.8606,1057
2015-07-17,2.8606,2.8606,2.8606,2.8606,1
2015-07-20,2.8606,2.8606,2.8606,2.8606,1
2015-07-21,2.8606,2.8606,2.8606,2.8606,2
2015-07-22,2.8606,2.8606,2.8606,2.8606,2
2015-07-23,2.8223,2.8223,2.8223,2.8223,567
2015-07-24,2.8223,2.8223,2.8223,2.8223,2
2015-07-27,2.8223,2.8223,2.8223,2.8223,1
2015-07-28,2.8223,2.8223,2.8223,2.8223,2
2015-07-29,2.8223,2.8223,2.8223,2.8223,1
2015-07-30,2.8223,2.8223,2.7649,2.7649,1100
2015-07-31,2.7649,2.7649,2.7649,2.7649,1
2015-08-03,2.7649,2.7649,2.7649,2.7649,1
2015-08-04,2.7649,2.7649,2.7649,2.7649,1
2015-08-05,2.7649,2.7649,2.7649,2.7649,2
2015-08-06,2.7649,2.7649,2.7649,2.7649,1
2015-08-07,2.7649,2.7649,2.7649,2.7649,1
2015-08-10,2.7649,2.7649,2.7649,2.7649,202
2015-08-11,2.7649,2.7649,2.7649,2.7649,2
2015-08-12,2.7649,2.7649,2.7171,2.7171,449
2015-08-13,2.7171,2.7171,2.7171,2.7171,2
2015-08-14,2.7171,2.7171,2.6884,2.6979,3395
2015-08-17,2.6979,2.6979,2.6979,2.6979,103
2015-08-18,2.6979,2.7745,2.6979,2.7745,6
2015-08-19,2.7745,2.7745,2.7745,2.7745,363
2015-08-20,2.7745,2.8701,2.7745,2.8701,838
2015-08-21,2.8701,2.8701,2.8701,2.8701,1
2015-08-24,2.8701,2.8701,2.6692,2.6692,2843
2015-08-25,2.4874,2.9658,2.4874,2.7745,2058
2015-08-31,2.6692,2.6692,2.6692,2.6692,39
2015-09-01,2.6692,2.6692,2.6692,2.6692,2
2015-09-02,2.6692,2.7745,2.6692,2.7745,732
2015-09-15,2.6884,2.6884,2.6788,2.6788,1445
2015-09-16,2.6788,2.6788,2.6788,2.6788,693
2015-09-28,2.631,2.631,2.631,2.631,78
2015-09-29,2.631,2.631,2.5831,2.5831,826
2015-09-30,2.5831,2.5831,2.5831,2.5831,10
2015-10-02,2.5831,2.5831,2.5831,2.5831,10
2015-10-06,2.5831,2.5831,2.5831,2.5831,1442
2015-10-08,2.6501,2.6501,2.6501,2.6501,718
2015-10-09,2.4779,2.4779,2.4779,2.4779,378
2015-10-12,2.6501,2.6501,2.6501,2.6501,88
2015-10-14,2.6501,2.6501,2.6501,2.6501,84
2015-10-16,2.6501,2.6501,2.6501,2.6501,275
2015-11-03,2.6501,2.6501,2.6501,2.6501,1045
2015-11-10,2.6405,2.6405,2.6405,2.6405,5
2015-11-12,2.6405,2.6405,2.6405,2.6405,5
2015-11-13,2.6405,2.6405,2.4683,2.4683,1456
2015-11-16,2.4109,2.4109,2.4109,2.4109,416
2015-11-24,2.3057,2.3057,2.0569,2.0569,2026
2015-11-25,2.21,2.3057,1.9613,1.9613,2077
2015-11-26,1.9995,1.9995,1.9613,1.9613,1188
2015-11-27,1.9708,1.9708,1.9134,1.9134,4169
2015-11-30,1.9995,1.9995,1.9995,1.9995,21
2015-12-01,1.9995,1.9995,1.9995,1.9995,501
2015-12-02,2.0569,2.0569,1.8656,1.8656,1039
2015-12-04,1.8847,1.9708,1.8847,1.9134,1578
2015-12-07,1.9421,1.9421,1.9421,1.9421,627
2015-12-08,1.9421,1.9421,1.8177,1.8177,1810
2015-12-09,1.8847,1.8847,1.8847,1.8847,848
2015-12-10,1.8847,1.8847,1.8847,1.8847,1048
2015-12-11,1.8847,1.8847,1.8847,1.8847,423
2015-12-14,1.8847,1.8847,1.8847,1.8847,232
2015-12-15,1.8847,1.8847,1.8847,1.8847,3
2015-12-16,1.8847,1.8847,1.8847,1.8847,1727
2015-12-17,1.8847,1.8847,1.8847,1.8847,405
2015-12-18,1.856,1.856,1.856,1.856,1
2015-12-21,1.856,1.8656,1.856,1.8656,669
2015-12-22,1.8656,1.8656,1.8656,1.8656,649
2015-12-23,1.8656,1.8656,1.8656,1.8656,1
2015-12-28,1.8656,1.8656,1.8656,1.8656,660
2015-12-29,1.8656,1.8656,1.8656,1.8656,633
2016-01-04,1.8847,1.8847,1.8847,1.8847,157
2016-01-05,1.8847,1.8847,1.8847,1.8847,648
2016-01-07,1.8847,2.2483,1.8847,2.2483,1173
2016-01-08,2.0378,2.4396,2.0378,2.0474,1311
2016-01-11,1.9134,2.2865,1.8656,1.8656,2554
2016-01-12,1.8656,1.8656,1.8656,1.8656,1
2016-01-13,1.8656,1.8656,1.8656,1.8656,1
2016-01-14,1.8656,1.8656,1.8656,1.8656,1
2016-01-15,1.9517,1.9517,1.9517,1.9517,1
2016-01-18,1.8656,1.8656,1.8656,1.8656,523
2016-01-20,1.9517,1.9517,1.9134,1.9134,2373
2016-01-21,1.9134,1.9134,1.9134,1.9134,143
2016-01-25,1.9613,1.9613,1.9613,1.9613,210
2016-01-29,1.9613,1.9613,1.9613,1.9613,470
2016-02-01,1.9039,2.0091,1.9039,2.0091,981
2016-02-02,2.0091,2.0569,2.0091,2.0091,1493
2016-02-03,2.0091,2.0091,2.0091,2.0091,1
2016-02-04,2.0091,2.0091,2.0091,2.0091,1
2016-02-05,2.0091,2.0091,2.0091,2.0091,1
2016-02-09,1.97082,1.97082,1.97082,1.97082,1
2016-02-10,1.97082,1.97082,1.97082,1.97082,1
2016-02-11,1.97082,2.21,1.97082,2.21,1610
2016-02-12,2.25,2.36,2.21,2.21,1744
2016-02-15,2.31,2.7,2.27,2.27,2486
2016-02-17,2.3,2.3,2.25,2.25,437
2016-02-18,2.25,2.25,2.25,2.25,99
2016-02-19,2.25,2.25,2.25,2.25,10
2016-02-22,2.25,2.25,2.25,2.25,90
2016-02-23,2.25,2.25,2.25,2.25,129
2016-02-24,2.21,2.21,2.21,2.21,100
2016-02-25,2.21,2.21,2.21,2.21,50
2016-02-26,2.21,2.21,2.21,2.21,4
2016-02-29,2.21,2.21,2.21,2.21,5
2016-03-01,2.21,2.21,2.21,2.21,5
2016-03-02,2.21,2.21,2.21,2.21,14
2016-03-03,2.21,2.21,2.21,2.21,1
2016-03-04,2.21,2.21,2.06,2.09,1329
2016-03-09,2.09,2.09,2.09,2.09,2
2016-03-10,2.09,2.09,2.09,2.09,1
2016-03-14,2.09,2.47,2.09,2.47,1297
2016-03-15,2.72,2.72,2.4,2.4,1147
2016-03-16,2.41,2.79,2.41,2.79,3750
2016-03-17,2.77,2.77,2.57,2.68,2028
2016-03-18,2.68,2.78,2.6,2.78,617
2016-03-21,2.78,2.78,2.28,2.28,1345
2016-03-23,2.28,2.41,2.28,2.41,894
2016-03-24,2.39,2.39,2.39,2.39,200
2016-03-29,2.39,2.39,2.39,2.39,2
2016-03-30,2.39,2.39,2.39,2.39,2
2016-03-31,2.39,2.78,2.39,2.78,432
2016-04-01,2.78,2.78,2.78,2.78,1
2016-04-04,2.78,2.78,2.78,2.78,50
2016-04-05,2.78,2.78,2.78,2.78,5
2016-04-06,2.78,2.78,2.78,2.78,1029
2016-04-07,2.78,2.78,2.78,2.78,2
2016-04-08,2.78,2.78,2.78,2.78,2
2016-04-11,2.78,2.78,2.78,2.78,325
2016-04-13,2.78,2.78,2.78,2.78,1
2016-04-14,2.78,2.78,2.78,2.78,1001
2016-04-15,2.78,2.78,2.61,2.61,1001
2016-04-18,2.61,2.61,2.61,2.61,1400
2016-04-19,2.7,2.7,2.7,2.7,310
2016-04-20,2.75,2.75,2.75,2.75,350
2016-04-21,2.75,2.75,2.75,2.75,3631
2016-04-22,2.78,2.78,2.78,2.78,438
2016-04-25,2.76,2.76,2.76,2.76,1
2016-04-26,2.76,2.76,2.61,2.61,4283
2016-04-27,2.78,2.78,2.78,2.78,2
2016-04-28,2.78,2.78,2.78,2.78,2
2016-04-29,2.78,2.78,2.78,2.78,3
2016-05-02,2.78,2.78,2.78,2.78,2
2016-05-04,2.78,2.78,2.78,2.78,40
2016-05-05,2.78,2.78,2.78,2.78,2
2016-05-06,2.78,2.78,2.6,2.6,609
2016-05-09,2.6,2.6,2.6,2.6,2
2016-05-10,2.6,2.68,2.6,2.68,394
2016-05-11,2.78,2.78,2.63,2.63,402
2016-05-13,2.55,2.55,2.5,2.5,912
2016-05-16,2.6,2.6,2.6,2.6,2
2016-05-17,2.59,2.59,2.59,2.59,2
2016-05-18,2.59,2.59,2.59,2.59,2
2016-05-19,2.59,2.59,2.59,2.59,2
2016-05-20,2.59,2.59,2.59,2.59,2
2016-05-23,2.59,2.59,2.59,2.59,2
2016-05-24,2.59,2.59,2.59,2.59,5
2016-05-25,2.59,2.59,2.59,2.59,2
2016-05-27,2.59,2.59,2.59,2.59,2
2016-05-30,2.59,2.59,2.59,2.59,5
2016-05-31,2.59,2.59,2.59,2.59,2
2016-06-01,2.59,2.59,2.59,2.59,386
2016-06-03,2.59,2.59,2.59,2.59,2
2016-06-06,2.59,2.59,2.59,2.59,2
2016-06-07,2.59,2.59,2.59,2.59,2
2016-06-08,2.59,2.59,2.59,2.59,2
2016-06-09,2.59,2.59,2.59,2.59,2
2016-06-10,2.59,2.59,2.59,2.59,2
2016-06-13,2.59,2.59,2.59,2.59,1
2016-06-15,2.59,2.59,2.59,2.59,2
2016-06-17,2.59,2.59,2.59,2.59,2
2016-06-20,2.59,2.59,2.59,2.59,2
2016-06-21,2.59,2.59,2.59,2.59,2
2016-06-22,2.59,2.88,2.59,2.88,602
2016-06-23,2.44,2.44,2.44,2.44,877
2016-06-24,2.44,2.44,2.44,2.44,2
2016-06-27,2.46,2.46,2.46,2.46,3
2016-06-28,2.46,2.46,2.46,2.46,4
2016-06-29,2.46,2.46,2.46,2.46,4
2016-06-30,2.46,2.46,2.46,2.46,5
2016-07-01,2.46,2.46,2.46,2.46,5
2016-07-04,2.46,2.46,2.46,2.46,10
2016-07-05,2.46,2.46,2.46,2.46,5
2016-07-06,2.46,2.46,2.46,2.46,10
2016-07-07,2.46,2.46,2.46,2.46,270
2016-07-08,2.46,2.46,2.46,2.46,4
2016-07-11,2.46,2.46,2.46,2.46,2
2016-07-18,2.54,2.54,2.54,2.54,1
2016-07-25,2.55,2.55,2.55,2.55,2
2016-08-01,2.5,2.5,2.5,2.5,5
2016-08-02,2.5,2.5,2.5,2.5,2
2016-08-03,2.5,2.5,2.5,2.5,4
2016-08-04,2.5,2.5,2.5,2.5,7
2016-08-05,2.5,2.5,2.4,2.4,15
2016-08-08,2.5,2.5,2.5,2.5,2
2016-08-09,2.5,2.5,2.5,2.5,1
2016-08-10,2.5,2.5,2.5,2.5,2
2016-08-11,2.5,2.5,2.5,2.5,1
2016-08-12,2.5,2.5,2.5,2.5,1
2016-08-16,2.5,2.5,2.5,2.5,2
2016-08-17,2.5,2.5,2.5,2.5,2
2016-08-18,2.5,2.5,2.5,2.5,1
2016-08-19,2.5,2.5,2.5,2.5,1
2016-08-22,2.5,2.5,2.5,2.5,2
2016-08-23,2.5,2.5,2.5,2.5,2
2016-08-24,2.5,2.5,2.5,2.5,2
2016-08-25,2.5,2.5,2.5,2.5,1
2016-08-26,2.5,2.5,2.5,2.5,2
2016-08-29,2.5,2.5,2.5,2.5,2
2016-08-30,2.5,2.5,2.5,2.5,1
2016-08-31,2.5,2.5,2.5,2.5,1
2016-09-01,2.49,2.49,2.2,2.2,91301
2016-09-02,2.36,2.83,2.36,2.83,8000
2016-09-05,2.68,2.68,2.68,2.68,4
2016-09-06,2.68,2.68,2.68,2.68,4
2016-09-07,2.68,2.68,2.68,2.68,4
2016-09-08,2.68,2.68,2.68,2.68,2
2016-09-09,2.78,2.78,2.78,2.78,5
2016-09-13,2.68,2.68,2.68,2.68,10
2016-09-14,2.68,2.68,2.68,2.68,721
2016-09-15,2.67,2.67,2.67,2.67,2
2016-09-16,2.67,2.67,2.54,2.54,416
2016-09-19,2.67,2.67,2.4,2.4,990
2016-09-28,2.54,2.54,2.54,2.54,2
2016-10-03,2.36,2.36,2.36,2.36,490
2016-10-07,2.54,2.54,2.54,2.54,2
2016-10-11,2.54,2.54,2.54,2.54,2
2016-10-12,2.44,2.44,2.44,2.44,20
2016-10-13,2.44,2.44,2.44,2.44,2
2016-10-17,2.44,2.44,2.44,2.44,2
2016-10-19,2.54,2.54,2.54,2.54,2
2016-10-20,2.54,2.54,2.54,2.54,1
2016-10-21,2.54,2.54,2.54,2.54,1
2016-10-24,2.54,2.54,2.54,2.54,2
2016-10-26,2.54,2.54,2.54,2.54,2
2016-10-27,2.54,2.54,2.54,2.54,2
2016-10-28,2.54,2.54,2.54,2.54,2
2016-10-31,2.54,2.54,2.54,2.54,2
2016-11-02,2.67,2.67,2.34,2.34,877
2016-11-03,2.54,2.54,2.54,2.54,2
2016-11-04,2.54,2.54,2.54,2.54,1
2016-11-07,2.54,2.54,2.54,2.54,1
2016-11-08,2.54,2.54,2.25,2.25,913
2016-11-14,2.15,2.15,1.99,1.99,2185
2016-11-16,2.14,2.14,2.14,2.14,2
2016-11-18,2.14,2.14,2.14,2.14,4
2016-11-30,2.04,2.44,2.04,2.44,2500
2016-12-08,2.14,2.14,2.09,2.09,1864
2016-12-09,2.04,2.04,2.04,2.04,1000
2016-12-13,2.04,2.04,2.04,2.04,1
2016-12-14,2.04,2.1,2.02,2.08,12550
2016-12-15,2.06,2.06,1.84,1.84,4590
2016-12-16,1.88,1.88,1.88,1.88,600
2016-12-19,1.84,1.84,1.84,1.84,1115
2016-12-20,1.75,1.75,1.75,1.75,1446
2016-12-21,1.75,1.75,1.74,1.75,2004
2016-12-22,1.74,1.75,1.74,1.75,1226
2016-12-23,1.75,1.75,1.75,1.75,1
2016-12-27,1.75,1.75,1.75,1.75,999
2016-12-28,1.78,1.78,1.78,1.78,1152
2017-01-02,1.74,1.74,1.74,1.74,2358
2017-01-04,1.74,1.74,1.74,1.74,1
2017-01-18,1.7,1.7,1.7,1.7,1206
2017-01-19,1.7,1.7,1.7,1.7,600
2017-01-23,1.71,1.71,1.71,1.71,250
2017-01-24,1.71,1.98,1.38,1.77,5661
2017-01-25,1.77,1.99,1.7,1.99,4410
2017-01-26,1.8,1.99,1.47,1.98,12228
2017-01-27,1.82,1.85,1.82,1.85,1105
2017-01-30,1.85,1.86,1.84,1.86,1605
2017-01-31,1.86,1.86,1.86,1.86,10
2017-02-02,1.86,1.86,1.86,1.86,1
2017-02-07,1.86,1.93,1.86,1.93,810
2017-02-08,1.84,2.16,1.67,1.79,17873
2017-02-09,1.81,1.81,1.81,1.81,3
2017-02-10,1.94,1.94,1.94,1.94,1
2017-02-13,1.92,1.92,1.92,1.92,1500
2017-02-14,1.9,1.9,1.9,1.9,4
2017-02-15,1.9,1.9,1.9,1.9,5116
2017-02-16,1.81,1.91,1.81,1.81,1135
2017-02-17,1.81,1.81,1.81,1.81,1
2017-02-20,1.81,1.83,1.81,1.83,1215
2017-02-21,1.9,1.95,1.9,1.95,1894
2017-02-22,1.95,1.95,1.87,1.87,1098
2017-02-23,1.94,1.94,1.56,1.62,32421
2017-02-24,1.7,1.7,1.54,1.61,3458
2017-02-27,1.61,1.73,1.61,1.73,6950
2017-03-01,1.73,1.73,1.66,1.67,3501
2017-03-02,1.67,1.67,1.65,1.65,2502
2017-03-03,1.65,1.71,1.65,1.71,21
2017-03-06,1.73,1.77,1.69,1.69,2760
2017-03-08,1.62,1.62,1.62,1.62,1266
2017-03-09,1.57,1.57,1.44,1.48,16367
2017-03-10,1.71,1.71,1.51,1.67,5771
2017-03-13,1.73,1.74,1.62,1.62,7179
2017-03-14,1.54,1.73,1.54,1.64,2558
2017-03-15,1.64,1.64,1.64,1.64,1
2017-03-16,1.64,1.64,1.59,1.59,1755
2017-03-17,1.73,1.73,1.59,1.59,6
2017-03-20,1.66,1.66,1.5,1.5,7293
2017-03-21,1.5,1.52,1.5,1.52,2669
2017-03-24,1.5,1.5,1.5,1.5,17
2017-03-29,1.57,1.7,1.57,1.61,3927
2017-04-10,1.56,1.56,1.5,1.5,2000
2017-04-11,1.51,1.51,1.51,1.51,1196
2017-04-12,1.51,1.51,1.51,1.51,1
2017-04-13,1.51,1.51,1.51,1.51,803
2017-04-18,1.51,1.51,1.51,1.51,521
2017-04-20,1.51,1.51,1.51,1.51,1001
2017-04-21,1.51,1.51,1.51,1.51,1
2017-04-24,1.51,1.51,1.51,1.51,1
2017-04-26,1.51,1.51,1.51,1.51,1
2017-04-27,1.51,1.51,1.51,1.51,1
2017-04-28,1.51,1.51,1.51,1.51,1
2017-05-02,1.51,1.51,1.51,1.51,2
2017-05-05,1.51,1.51,1.51,1.51,1001
2017-05-08,1.51,1.51,1.51,1.51,1470
2017-05-09,1.57,1.69,1.57,1.69,1500
2017-05-17,1.64,1.69,1.64,1.69,1000
2017-05-18,1.69,1.69,1.69,1.69,1
2017-05-19,1.63,1.64,1.62,1.64,2141
2017-05-22,1.64,1.64,1.64,1.64,59
2017-05-23,1.64,1.64,1.64,1.64,1
2017-05-24,1.64,1.84,1.64,1.75,2545
2017-05-30,1.75,1.75,1.75,1.75,1
2017-05-31,1.74,1.74,1.74,1.74,1000
2017-06-01,1.74,1.74,1.45,1.74,5212
2017-06-02,1.6,1.6,1.58,1.58,1454
2017-06-07,1.58,1.58,1.58,1.58,1
2017-06-09,1.57,1.57,1.51,1.51,250
2017-06-12,1.51,1.6,1.51,1.6,658
2017-06-14,1.56,1.56,1.45,1.45,2500
2017-06-16,1.6,1.6,1.6,1.6,700
2017-06-19,1.6,1.6,1.6,1.6,1
2017-06-20,1.6,1.6,1.6,1.6,1
2017-06-21,1.6,1.6,1.6,1.6,1
2017-06-22,1.6,1.6,1.6,1.6,1
2017-06-23,1.63,1.63,1.63,1.63,150
2017-06-27,1.54,1.54,1.46,1.5,1132
2017-06-28,1.5,1.5,1.5,1.5,2
2017-06-29,1.5,1.51,1.48,1.5,8525
2017-06-30,1.48,1.75,1.48,1.75,653
2017-07-03,1.65,1.65,1.55,1.55,1297
2017-07-04,1.65,1.65,1.44,1.65,3008
2017-07-05,1.65,1.65,1.4,1.65,1595
2017-07-06,1.65,1.65,1.65,1.65,2
2017-07-07,1.65,1.65,1.65,1.65,5
2017-07-14,1.5,1.64,1.5,1.64,2015
2017-07-17,1.64,1.64,1.47,1.47,636
2017-07-18,1.47,1.47,1.47,1.47,1
2017-07-28,1.44,1.51,1.44,1.51,1500
2017-08-04,1.5,1.5,1.24,1.31,21408
2017-08-07,1.32,1.32,1.32,1.32,10
2017-08-08,1.38,1.38,1.27,1.27,5
2017-08-09,1.38,1.57,1.27,1.57,6063
2017-08-10,1.47,1.47,1.41,1.44,1895
2017-08-11,1.47,1.47,1.47,1.47,150
2017-08-14,1.47,1.48,1.38,1.48,1058
2017-08-16,1.48,1.48,1.32,1.35,5279
2017-08-17,1.48,1.48,1.48,1.48,1
2017-08-21,1.48,1.48,1.42,1.48,1575
2017-08-22,1.48,1.48,1.48,1.48,1
2017-08-23,1.48,1.48,1.48,1.48,2
2017-08-24,1.48,1.48,1.48,1.48,1
2017-08-25,1.48,1.48,1.48,1.48,1
2017-08-28,1.48,1.48,1.48,1.48,1
2017-08-29,1.48,1.48,1.48,1.48,1
2017-08-30,1.48,1.48,1.48,1.48,1
2017-08-31,1.48,1.48,1.48,1.48,244
2017-09-01,1.48,1.48,1.48,1.48,1
2017-09-04,1.48,1.48,1.48,1.48,1
2017-09-05,1.48,1.5,1.48,1.5,1363
2017-09-12,1.54,1.54,1.52,1.52,352
2017-09-15,1.57,1.57,1.5,1.5,84
2017-09-18,1.5,1.77,1.5,1.77,10827
2017-09-20,1.77,1.77,1.77,1.77,1300
2017-09-21,1.78,1.78,1.78,1.78,1
2017-09-22,1.78,1.78,1.78,1.78,949
2017-09-26,1.7,1.7,1.7,1.7,296
2017-10-02,1.7,1.7,1.7,1.7,1206
2017-10-04,1.61,1.61,1.61,1.61,94
2017-10-16,1.7,1.7,1.7,1.7,741
2017-10-17,1.7,1.7,1.61,1.61,4000
2017-10-18,1.7,1.7,1.7,1.7,1
2017-10-19,1.7,1.71,1.7,1.71,2
2017-10-20,1.71,1.71,1.71,1.71,2
2017-10-23,1.71,1.71,1.71,1.71,1001
2017-10-24,1.71,1.71,1.71,1.71,1088
2017-10-25,1.71,1.71,1.71,1.71,801
2017-10-26,1.71,1.71,1.71,1.71,701
2017-10-27,1.71,1.71,1.71,1.71,1
2017-10-30,1.71,1.71,1.71,1.71,1601
2017-10-31,1.71,1.71,1.71,1.71,1
2017-11-02,1.78,1.78,1.73,1.78,1785
2017-11-03,1.76,1.81,1.76,1.81,11
2017-11-06,1.8,1.89,1.61,1.69,6795
2017-11-10,1.75,1.89,1.75,1.78,2451
2017-11-13,1.89,1.89,1.78,1.89,5793
2017-11-14,1.89,1.89,1.89,1.89,1
2017-11-15,1.89,1.89,1.89,1.89,1
2017-11-16,1.89,1.89,1.8,1.8,541
2017-11-17,1.8,1.8,1.8,1.8,1
2017-11-20,1.89,1.89,1.89,1.89,1
2017-11-21,1.89,1.89,1.82,1.82,1851
2017-11-22,1.82,1.82,1.82,1.82,1
2017-11-23,1.89,1.89,1.89,1.89,1
2017-11-24,1.84,1.84,1.84,1.84,1
2017-11-27,1.84,1.89,1.84,1.89,6682
2017-11-28,1.89,1.89,1.82,1.82,949
2017-11-29,1.84,1.89,1.84,1.89,1988
2017-11-30,1.89,2.05,1.89,2.05,11115
2017-12-01,2.28,2.39,1.95,1.95,2890
2017-12-04,2.02,2.02,2.02,2.02,300
2017-12-05,2.02,2.29,2.02,2.29,1890
2017-12-06,2.29,2.29,2.29,2.29,1
2017-12-07,2.28,2.28,2.28,2.28,1
2017-12-08,2.15,2.39,2.15,2.3,3619
2017-12-11,2.3,2.3,2,2,5941
2017-12-20,2.04,2.04,2.04,2.04,1000
2017-12-21,2,2.08,2,2.08,800
2017-12-22,2.04,2.04,2.04,2.04,1
2017-12-27,2.04,2.04,2.04,2.04,1
2017-12-28,2.04,2.39,2.04,2.2,9789
2017-12-29,2.39,2.5,2.35,2.5,3004
2018-01-03,2.5,2.66,2.48,2.48,6846
2018-01-04,2.46,2.5,2.46,2.5,1644
2018-01-05,2.5,2.5,2.36,2.5,3346
2018-01-08,2.68,3.2,2.54,3.2,5065
2018-01-09,3.1,3.12,3,3.12,1024
2018-01-10,3.18,3.18,3,3.04,939
2018-01-11,3.18,3.18,3,3,1845
2018-01-12,3,3,2.8,2.8,4474
2018-01-15,2.78,2.78,2.78,2.78,374
2018-01-16,2.8,2.8,2.56,2.8,17242
2018-01-22,2.88,2.88,2.88,2.88,200
2018-01-24,2.9,2.9,2.9,2.9,220
2018-01-29,2.78,2.78,2.52,2.52,400
2018-01-30,2.56,3,2.3,3,6581
2018-02-01,3,3,3,3,1
2018-02-02,3,3,3,3,1
2018-02-05,3,3,3,3,1
2018-02-06,2.66,2.66,2.66,2.66,178
2018-02-07,2.74,2.74,2.74,2.74,1402
2018-02-09,2.7,2.7,2.7,2.7,408
2018-02-12,2.8,3.44,2.74,3.44,20817
2018-02-13,3.62,4,3.38,4,45413
2018-02-14,3.84,3.92,3.6,3.66,5783
2018-02-15,3.9,3.9,3.9,3.9,1
2018-02-16,3.66,3.66,3.48,3.6,7010
2018-02-19,3.5,3.5,3.5,3.5,1000
2018-02-20,3.54,3.54,3.54,3.54,999
2018-02-21,3.76,3.76,3.46,3.46,381
2018-02-22,3.46,3.46,3.46,3.46,1
2018-02-23,3.46,3.82,3.46,3.82,306
2018-02-26,3.8,3.8,3.8,3.8,1
2018-02-27,3.78,3.78,3.78,3.78,1
2018-02-28,3.56,3.78,3.56,3.78,3
2018-03-01,3.78,3.78,3.78,3.78,1
2018-03-02,3.78,3.78,3.5,3.68,12
2018-03-05,3.8,3.8,3.8,3.8,1
2018-03-06,3.8,3.8,3.5,3.5,9
2018-03-07,3.76,3.8,3.52,3.8,1098
2018-03-08,3.78,3.78,3.78,3.78,250
2018-03-12,3.78,3.78,3.5,3.78,115
2018-03-13,3.78,3.78,3.78,3.78,1
2018-03-14,3.78,3.78,3.78,3.78,2
2018-03-15,3.76,3.76,3.76,3.76,2
2018-03-16,3.76,3.76,3.76,3.76,1
2018-03-19,3.76,3.76,3.66,3.66,797
2018-03-20,3.76,3.76,3.76,3.76,1
2018-03-21,3.76,3.76,3.76,3.76,1
2018-03-22,3.76,3.76,3.5,3.5,601
2018-03-23,3.76,3.76,3.76,3.76,1
2018-03-26,3.76,3.76,3.76,3.76,1
2018-03-27,3.76,3.76,3.76,3.76,1
2018-03-28,3.76,3.76,3.76,3.76,1
2018-03-29,3.76,3.76,3.76,3.76,1
2018-04-03,3.78,3.78,3.78,3.78,1
2018-04-04,3.76,3.76,3.76,3.76,1
2018-04-05,3.76,3.76,3.76,3.76,1
2018-04-06,3.76,3.76,3.5,3.5,1361
2018-04-09,3.5,3.76,3.5,3.74,1432
2018-04-10,3.6,3.74,3.6,3.74,307
2018-04-11,3.72,3.74,3.46,3.52,4299
2018-04-12,3.72,3.72,3.4,3.4,919
2018-04-13,3.7,3.7,3.3,3.3,3756
2018-04-16,3.7,3.7,3.2,3.2,2714
2018-04-18,3.24,3.24,3.24,3.24,1
2018-04-19,3.24,3.24,3.24,3.24,1
2018-04-20,3.24,3.24,3.24,3.24,1
2018-04-23,3.36,3.52,3.36,3.52,1325
2018-04-24,3.7,3.7,3.7,3.7,1
2018-04-25,3.7,3.7,3.42,3.42,326
2018-04-26,3.7,3.7,3.46,3.46,608
2018-04-27,3.7,3.7,3.4,3.46,1226
2018-04-30,3.7,3.7,3.7,3.7,1
2018-05-02,3.4,3.6,3.4,3.6,3
2018-05-07,3.6,3.6,3.6,3.6,1
2018-05-08,3.6,3.6,3.6,3.6,1
2018-05-09,3.6,3.6,3.6,3.6,1
2018-05-10,3.6,3.6,3.6,3.6,1
2018-05-11,3.6,3.7,3.56,3.7,790
2018-05-14,3.7,3.72,3.7,3.7,2437
2018-05-15,3.8,3.8,3.3,3.36,5618
2018-05-16,3.8,3.8,3.8,3.8,1
2018-05-17,3.8,3.8,3.5,3.8,602
2018-05-18,3.8,3.8,3.6,3.6,583
2018-05-21,3.8,3.8,3.8,3.8,1
2018-05-22,3.8,3.8,3.8,3.8,1
2018-05-23,3.8,3.8,3.46,3.5,1199
2018-05-24,3.8,3.8,3.26,3.78,2324
2018-05-25,3.78,3.78,3.78,3.78,1
2018-05-28,3.78,3.78,3.78,3.78,1
2018-05-29,3.7,3.7,3.7,3.7,1
2018-05-30,3.7,3.7,3.7,3.7,1
2018-06-01,3.6,3.6,3.6,3.6,1
2018-06-04,3.6,3.6,3.6,3.6,1
2018-06-05,3.6,3.6,3.6,3.6,1
2018-06-06,3.6,3.6,3.6,3.6,1
2018-06-07,3.6,3.6,3.6,3.6,1
2018-06-08,3.6,3.6,3.6,3.6,1
2018-06-11,3.6,3.6,3.6,3.6,1
2018-06-12,3.6,3.6,3.6,3.6,1
2018-06-13,3.56,3.56,3.56,3.56,1
2018-06-14,3.56,3.56,3.56,3.56,1
2018-06-15,3.46,3.46,3.46,3.46,1
2018-06-18,3.46,3.46,3.46,3.46,2
2018-06-19,3.6,3.6,3.6,3.6,1
2018-06-20,3.6,3.6,3.34,3.34,248
2018-06-21,3.5,3.5,3.5,3.5,1
2018-06-22,3.5,3.5,3.5,3.5,1
2018-06-25,3.5,3.5,3.5,3.5,1
2018-06-26,3.5,3.5,3.5,3.5,1
2018-06-27,3.5,3.5,3.5,3.5,1
2018-06-28,3.5,3.5,3.5,3.5,1
2018-06-29,3.5,3.5,3.5,3.5,1
2018-07-02,3.5,3.5,3.5,3.5,2
2018-07-03,3.5,3.5,3.5,3.5,2
2018-07-04,3.5,3.5,3.5,3.5,2
2018-07-05,3.5,3.5,3.5,3.5,2
2018-07-06,3.5,3.5,3.5,3.5,2
2018-07-09,3.5,3.5,3.5,3.5,1
2018-07-10,3.5,3.5,3.2,3.24,1950
2018-07-11,3.5,3.5,3.5,3.5,1
2018-07-12,3.5,3.5,3.2,3.2,1579
2018-07-13,3.5,3.5,3.5,3.5,1
2018-07-16,3.5,3.5,3.5,3.5,1
2018-07-17,3.5,3.5,3.5,3.5,1
2018-07-23,3.5,3.5,3.2,3.5,2028
2018-07-26,3.26,3.3,3.26,3.3,788
2018-07-27,3.36,3.36,3.36,3.36,497
2018-07-30,3.5,3.5,3.26,3.26,602
2018-07-31,3.5,3.5,3.5,3.5,2
2018-08-01,3.5,3.5,3.5,3.5,2
2018-08-02,3.5,3.5,3.42,3.42,602
2018-08-03,3.5,3.5,3.5,3.5,2
2018-08-06,3.5,3.5,3.26,3.26,401
2018-08-07,3.5,3.5,3.5,3.5,1
2018-08-08,3.5,3.5,3.5,3.5,1
2018-08-09,3.5,3.5,3.36,3.5,1001
2018-08-10,3.44,3.44,3.44,3.44,1
2018-08-13,3.44,3.44,3.44,3.44,1
2018-08-14,3.44,3.44,3.44,3.44,172
2018-08-16,3.44,4.12,3.44,3.96,16996
2018-08-17,4.26,4.38,4.08,4.28,2606
2018-08-20,4.38,4.74,4.22,4.5,5082
2018-08-21,4.7,4.7,4.2,4.48,2973
2018-08-22,4.6,4.6,4.58,4.58,251
2018-08-23,4.6,4.6,4.58,4.58,648
2018-08-24,4.6,4.6,4.4,4.6,293
2018-08-27,4.6,4.6,4.6,4.6,1
2018-08-28,4.4,4.6,3.8,4.6,1580
2018-08-29,4.5,4.5,4.2,4.2,3601
2018-08-30,4.5,4.5,4.2,4.2,501
2018-08-31,4.4,4.4,4,4.4,930
2018-09-03,4.38,4.38,4.16,4.16,2114
2018-09-04,4.38,4.38,4,4.02,1123
2018-09-05,4.38,4.38,4.38,4.38,1
2018-09-06,4.34,4.34,4.34,4.34,1
2018-09-07,4.3,4.3,4.3,4.3,1
2018-09-10,4.3,4.3,4.3,4.3,1
2018-09-11,4.3,4.3,4.02,4.08,951
2018-09-12,4,4,4,4,525
2018-09-13,4.3,4.3,4.3,4.3,1
2018-09-14,4.3,4.3,3.94,4.08,1146
2018-09-17,4.3,4.3,4,4,1015
2018-09-18,4.3,4.3,4.3,4.3,1
2018-09-19,4.3,4.3,4,4,1306
2018-09-20,4.3,4.3,4,4,844
2018-09-21,4.28,4.28,4.28,4.28,1
2018-09-24,4.26,4.26,4.26,4.26,1
2018-09-25,4.26,4.26,4,4.1,2351
2018-09-26,4.38,4.38,4.14,4.18,2322
2018-09-27,4.48,4.48,4.1,4.1,1001
2018-09-28,4.32,4.32,4.02,4.16,553
2018-10-01,4.16,4.16,4.16,4.16,1
2018-10-02,4.16,4.16,4.16,4.16,338
2018-10-03,4.16,4.16,4.16,4.16,1
2018-10-04,4.16,4.16,4.16,4.16,1
2018-10-05,4.16,4.16,4.16,4.16,1
2018-10-08,4.16,4.16,4,4.16,1232
2018-10-09,4.16,4.16,4.16,4.16,1
2018-10-10,4.16,4.16,4.16,4.16,1
2018-10-11,4.16,4.16,4.16,4.16,1
2018-10-12,4.16,4.16,4.16,4.16,1
2018-10-15,4.16,4.16,4.16,4.16,1
2018-10-16,4.16,4.16,4,4,1001
2018-10-17,4.16,4.16,4.16,4.16,1
2018-10-18,4.16,4.16,4.04,4.16,1039
2018-10-19,4.16,4.16,4.16,4.16,1
2018-10-22,4.16,4.16,4.16,4.16,1
2018-10-23,4.16,4.16,4.16,4.16,1
2018-10-24,4.16,4.16,4.04,4.04,501
2018-10-25,4.16,4.16,3.48,3.48,1233
2018-10-26,3.76,4.16,3.62,3.82,4749
2018-10-29,4.16,4.16,4.16,4.16,1
2018-10-30,4.16,4.16,4.16,4.16,1
2018-10-31,4.16,4.16,4.16,4.16,1
2018-11-02,4.16,4.16,3.7,3.7,589
2018-11-05,4.16,4.16,3.86,3.86,550
2018-11-06,3.98,3.98,3.98,3.98,528
2018-11-07,4.16,4.16,3.94,3.94,1973
2018-11-08,4.16,4.16,4.06,4.06,204
2018-11-09,4.16,4.16,4.16,4.16,1
2018-11-13,4.16,4.3,4.1,4.1,3427
2018-11-14,4.24,4.24,4.1,4.1,1114
2018-11-15,3.98,3.98,3.8,3.8,2171
2018-11-16,3.7,3.7,3.7,3.7,526
2018-11-19,3.86,3.86,3.36,3.36,3173
2018-11-20,3.86,3.86,3.86,3.86,1
2018-11-21,3.86,3.86,3.86,3.86,1
2018-11-22,3.86,3.86,3.5,3.6,1585
2018-11-23,3.86,3.86,3.56,3.58,2140
2018-11-26,3.86,3.86,3.44,3.86,617
2018-11-27,4.28,4.28,4.28,4.28,1
2018-11-28,3.5,4,3.5,4,6
2018-11-29,4.24,4.24,4.24,4.24,1
2018-11-30,4.22,4.22,3.44,4.2,1999
2018-12-03,4.2,4.2,3.58,4.2,503
2018-12-04,4.2,4.2,4.2,4.2,1
2018-12-05,4.2,4.2,3.38,3.44,2268
2018-12-07,3.4,3.46,3.4,3.46,1225
2018-12-14,3.36,3.36,3.16,3.16,1685
2018-12-17,3.76,3.76,3.76,3.76,1
2018-12-18,3.76,3.76,3.76,3.76,1
2018-12-19,3.76,3.76,3.76,3.76,1
2018-12-20,3.76,3.76,3.76,3.76,1
2018-12-21,3.76,3.76,3.76,3.76,1
2018-12-27,3.76,3.76,3.28,3.28,606
2018-12-28,3.76,4.12,3.28,4.12,745
2019-01-02,4.12,4.12,3.42,4.12,782
2019-01-03,4.12,4.12,3.52,4.12,502
2019-01-04,4.12,4.12,3.6,4.1,1149
2019-01-07,3.68,3.68,3.54,3.56,1666
2019-01-08,3.98,3.98,3.98,3.98,1
2019-01-09,3.98,3.98,3.98,3.98,1
2019-01-10,3.98,3.98,3.98,3.98,1
2019-01-11,3.98,3.98,3.98,3.98,1
2019-01-14,3.98,3.98,3.98,3.98,1
2019-01-15,3.98,3.98,3.5,3.7,1627
2019-01-16,3.98,3.98,3.66,3.98,653
2019-01-17,3.98,3.98,3.98,3.98,1
2019-01-18,3.98,3.98,3.98,3.98,1
2019-01-21,3.98,3.98,3.98,3.98,1
2019-01-22,3.98,3.98,3.98,3.98,1
2019-01-23,3.98,3.98,3.98,3.98,1
2019-01-24,3.98,3.98,3.98,3.98,1
2019-01-25,3.98,3.98,3.98,3.98,1
2019-01-30,3.72,3.72,3.72,3.72,1128
2019-01-31,3.76,3.76,3.62,3.74,653
2019-02-01,3.74,3.74,3.74,3.74,1
2019-02-04,3.74,3.74,3.6,3.6,585
2019-02-05,3.72,3.72,3.72,3.72,2
2019-02-06,3.72,3.72,3.72,3.72,2
2019-02-07,3.72,3.72,3.72,3.72,2
2019-02-08,3.72,3.72,3.72,3.72,2
2019-02-11,3.72,3.72,3.44,3.72,3509
2019-02-12,3.72,3.72,3.4,3.4,1888
2019-02-13,3.72,3.72,3.72,3.72,2
2019-02-14,3.72,3.72,3.46,3.72,205
2019-02-15,3.72,3.72,3.72,3.72,2
2019-02-18,3.72,3.72,3.72,3.72,2
2019-02-19,3.72,3.72,3.72,3.72,2
2019-02-20,3.72,3.72,3,3.46,3377
2019-02-21,3.7,3.7,3.7,3.7,2
2019-02-25,3.7,3.7,3.7,3.7,4
2019-02-26,3.7,3.7,3.7,3.7,2
2019-02-27,3.68,3.68,3.28,3.32,1874
2019-03-01,3.68,3.68,3.2,3.68,413
2019-03-04,3.7,3.7,3.7,3.7,3
2019-03-06,3.68,3.68,3,3.68,1964
2019-03-11,3.68,3.68,3.68,3.68,2
2019-03-12,3.68,3.68,3.68,3.68,2
2019-03-20,3,3.02,2.9,3,2343
2019-03-21,3.1,3.1,3.06,3.06,331
2019-03-22,3.1,3.1,3.1,3.1,2
2019-03-25,3.1,3.1,3.1,3.1,3
2019-03-26,3.08,3.08,3.08,3.08,3
2019-03-27,3.08,3.08,3,3,798
2019-03-28,3,3,3,3,337
2019-03-29,3.1,3.1,3.06,3.06,302
2019-04-01,3.08,3.08,3.08,3.08,2
2019-04-02,3.08,3.08,3.08,3.08,2
2019-04-03,3.08,3.08,3.08,3.08,2
2019-04-04,3.08,3.08,3.08,3.08,2
2019-04-05,3.08,3.08,3.08,3.08,2
2019-04-08,3.08,3.08,3.08,3.08,3
2019-04-09,3.08,3.08,3,3.06,502
2019-04-10,3.08,3.08,3.08,3.08,3
2019-04-11,3.08,3.08,3.08,3.08,3
2019-04-12,3.08,3.08,2.66,3.08,710
2019-04-15,3.08,3.08,2.64,3.06,403
2019-04-16,3.06,3.06,3.06,3.06,3
2019-04-17,3.06,3.06,3.06,3.06,5
2019-04-18,3.06,3.06,3.06,3.06,3
2019-04-23,3.06,3.06,3.06,3.06,100
2019-04-24,3.06,3.06,3.06,3.06,3
2019-04-25,3.06,3.06,3.06,3.06,2
2019-04-26,3.06,3.06,3.06,3.06,3
2019-04-29,2.74,2.74,2.7,2.7,1984
2019-05-02,2.82,2.82,2.82,2.82,743
2019-05-06,3.06,3.06,3.06,3.06,3
2019-05-07,3.06,3.06,3.06,3.06,2
2019-05-08,3.06,3.06,3.06,3.06,3
2019-05-09,3.06,3.06,3.06,3.06,3
2019-05-10,3.08,3.08,3.08,3.08,2
2019-05-13,3.08,3.08,3.08,3.08,2
2019-05-14,3.08,3.08,3.08,3.08,2
2019-05-15,3.08,3.08,3.08,3.08,2
2019-05-16,2.74,2.74,2.74,2.74,400
2019-05-17,2.88,2.88,2.5,2.88,1118
2019-05-20,2.88,2.88,2.88,2.88,2
2019-05-21,2.88,2.88,2.88,2.88,2
2019-05-22,2.88,2.88,2.88,2.88,3
2019-05-23,2.88,2.88,2.88,2.88,3
2019-05-29,2.44,2.6,2.44,2.6,3
2019-05-30,2.8,2.8,2.6,2.6,301
2019-05-31,2.8,2.8,2.8,2.8,2
2019-06-03,2.8,2.8,2.8,2.8,2
2019-06-04,2.8,2.8,2.8,2.8,2
2019-06-05,2.8,2.8,2.8,2.8,2
2019-06-06,2.8,2.8,2.8,2.8,2
2019-06-07,2.8,2.8,2.8,2.8,2
2019-06-10,2.8,2.8,2.8,2.8,2
2019-06-11,2.8,2.8,2.8,2.8,2
2019-06-12,2.8,2.8,2.8,2.8,2
2019-06-13,2.8,2.8,2.8,2.8,2
2019-06-14,2.8,2.8,2.8,2.8,2
2019-06-17,2.8,2.8,2.56,2.8,794
2019-06-19,2.8,2.8,2.8,2.8,2
2019-06-21,2.8,2.8,2.8,2.8,2
2019-06-24,2.8,2.8,2.8,2.8,2
2019-06-25,2.8,2.8,2.8,2.8,2
2019-06-28,2.68,2.68,2.68,2.68,344
2019-07-12,2.5,2.6,2.5,2.6,406
2019-07-15,2.38,2.38,2.38,2.38,2168
2019-07-16,2.6,2.6,2.52,2.52,202
2019-07-18,2.6,2.6,2.6,2.6,2
2019-07-19,2.6,2.6,2.6,2.6,2
2019-07-22,2.6,2.6,2.6,2.6,2
2019-07-23,2.6,2.6,2.6,2.6,2
2019-07-24,2.6,2.6,2.6,2.6,2
2019-07-25,2.6,2.6,2.6,2.6,2
2019-07-26,2.6,2.6,2.6,2.6,2
2019-07-31,2.36,2.36,2.36,2.36,100
2019-08-09,2.36,2.36,2.36,2.36,430
2019-08-12,2.6,2.6,2.6,2.6,2
2019-08-13,2.6,2.6,2.6,2.6,2
2019-08-19,2.3,2.3,2.3,2.3,440
2019-08-20,2.5,2.5,2.5,2.5,2
2019-08-21,2.5,2.5,2.5,2.5,2
2019-08-22,2.5,2.5,2.5,2.5,2
2019-08-23,2.5,2.5,2.2,2.2,502
2019-08-26,2.5,2.5,2.5,2.5,2
2019-08-28,2.5,2.5,2.5,2.5,2
2019-08-29,2.5,2.5,2.5,2.5,2
2019-08-30,2.5,2.5,2.5,2.5,2
2019-09-02,2.5,2.5,2.5,2.5,2
2019-09-03,2.5,2.5,2.5,2.5,2
2019-09-04,2.5,2.5,2.5,2.5,2
2019-09-06,2.5,2.5,2.5,2.5,2
2019-09-20,2.5,2.5,2.5,2.5,2
2019-09-23,2,2.4,1.92,2.2,6551
2019-09-24,2.5,2.5,2,2.2,1446
2019-09-25,2.5,2.5,2.5,2.5,2
2019-09-26,2.5,2.5,2.2,2.2,460
2019-09-27,2.5,2.5,2.5,2.5,2
2019-09-30,2.5,2.5,2.5,2.5,2
2019-10-02,2.32,2.38,2.32,2.38,542
2019-10-04,2.38,2.5,2.38,2.5,1002
2019-10-07,2.5,2.6,2.38,2.6,1102
2019-10-08,2.6,2.6,2.6,2.6,2
2019-10-09,2.6,2.6,2.6,2.6,1
2019-10-10,2.6,2.6,2.6,2.6,2
2019-10-11,2.6,2.6,2.6,2.6,2
2019-10-14,2.6,2.6,2.48,2.48,238
2019-10-15,2.6,2.8,2.48,2.8,1182
2019-10-16,3,3.18,3,3.18,329
2019-10-17,2.7,3.16,2.56,2.58,1692
2019-10-18,2.58,2.58,2.44,2.44,3
2019-10-21,2.58,2.58,2.58,2.58,6
2019-10-23,2.6,2.6,2.6,2.6,1390
2019-10-24,2.64,2.64,2.64,2.64,32
2019-10-25,2.64,2.64,2.64,2.64,2
2019-10-28,2.64,2.64,2.64,2.64,2
2019-10-29,2.64,2.64,2.64,2.64,2
2019-10-30,2.64,2.64,2.64,2.64,2
2019-10-31,2.64,2.64,2.64,2.64,2
2019-11-04,3.1,3.1,2.66,2.66,52
2019-11-05,3.1,3.1,3.1,3.1,2
2019-11-14,2.48,2.64,2.36,2.62,3574
2019-11-15,2.78,2.78,2.78,2.78,2
2019-11-21,2.54,2.68,2.54,2.68,420
2019-11-22,2.7,2.7,2.7,2.7,2
2019-11-29,2.6,2.6,2.6,2.6,198
2019-12-03,2.54,2.56,2.5,2.5,2295
2019-12-09,2.58,2.58,2.58,2.58,2
2019-12-13,2.4,2.4,2.4,2.4,521
2019-12-16,2.42,2.42,2.42,2.42,2
2019-12-20,2.3,2.4,2.3,2.4,1537
2019-12-23,2.68,2.68,2.42,2.68,422
2019-12-27,2.68,2.68,2.68,2.68,2
2019-12-30,2.5,2.5,2.5,2.5,198
2020-01-03,2.4,2.4,2.4,2.4,1000
2020-01-07,2.38,2.42,2,2.42,1373
2020-01-13,2.42,2.42,2.38,2.38,427
2020-01-16,2.46,2.46,2.46,2.46,2
2020-01-22,2.38,2.46,2.38,2.46,981
2020-01-23,2.54,2.6,2.54,2.6,1202
2020-01-30,2.62,2.62,2.62,2.62,2
2020-01-31,2.62,2.62,2.62,2.62,2
2020-02-03,2.62,2.62,2.62,2.62,2
2020-02-04,2.62,2.62,2.62,2.62,2
2020-02-05,2.62,2.62,2.62,2.62,2
2020-02-06,2.62,2.62,2.62,2.62,2
2020-02-07,2.62,2.62,2.62,2.62,2
2020-02-14,2.62,2.78,2.62,2.78,2629
2020-02-17,2.82,3.38,2.82,3.38,1882
2020-02-18,3.16,3.32,3.16,3.2,1632
2020-02-20,3.18,3.18,3.18,3.18,318
2020-02-26,3.2,3.2,3.2,3.2,2
2020-02-27,3.2,3.2,2.98,2.98,43
2020-02-28,3.2,3.2,2.2,2.8,4360
2020-03-02,2.8,2.8,2.62,2.62,19
2020-03-03,2.8,2.8,2.62,2.62,388
2020-03-05,2.74,2.94,2.74,2.94,1761
2020-03-06,2.92,2.92,2.34,2.34,602
2020-03-09,2.6,2.6,2.44,2.44,803
2020-03-10,2.8,2.8,2.44,2.58,1021
2020-03-11,2.58,2.58,2.3,2.3,713
2020-03-12,2.58,2.58,1.85,1.85,2039
2020-03-13,2.16,2.58,2.14,2.56,1558
2020-03-16,2.58,2.58,2.56,2.56,3
2020-03-17,2.58,2.58,2.58,2.58,2
2020-03-18,2.58,2.58,2.58,2.58,2
2020-03-19,2.58,2.58,2.24,2.24,451
2020-03-20,2.4,2.4,2.4,2.4,421
2020-03-23,2.72,2.72,2.72,2.72,2
2020-03-24,2.72,2.72,2.54,2.72,432
2020-03-25,2.72,2.72,2.3,2.32,8267
2020-03-26,2.72,2.72,2.3,2.4,1092
2020-03-27,2.72,2.72,2.46,2.46,410
2020-03-30,2.72,2.72,2.72,2.72,2
2020-03-31,2.72,2.72,2.72,2.72,2
2020-04-01,2.72,2.72,2.72,2.72,2
2020-04-02,2.72,2.72,2.72,2.72,2
2020-04-03,2.72,2.72,2.3,2.36,7810
2020-04-06,2.4,2.4,2.4,2.4,2
2020-04-07,2.4,2.4,2.4,2.4,2
2020-04-08,2.4,2.7,2.36,2.4,1338
2020-04-09,2.7,2.7,2.7,2.7,2
2020-04-14,2.7,3.28,2.48,3.28,5036
2020-04-15,3.18,3.18,2.7,2.7,346
2020-04-16,2.98,2.98,2.76,2.76,1406
2020-04-17,2.92,3.5,2.92,3.38,10634
2020-04-20,3.38,3.5,3.14,3.4,2450
2020-04-21,3.4,3.4,2.72,3.2,13385
2020-04-22,3.2,3.2,3.2,3.2,2
2020-04-23,3.2,3.2,3.2,3.2,2
2020-04-24,3.2,3.2,3.2,3.2,2
2020-04-27,3.2,3.2,2.7,2.9,884
2020-04-28,3.2,3.2,3.2,3.2,2
2020-04-29,3.2,3.2,2.74,2.74,702
2020-04-30,3.2,3.2,2.74,2.74,869
2020-05-04,3.2,3.2,2.7,2.7,2447
2020-05-05,3.2,3.2,3.2,3.2,2
2020-05-06,3.18,3.18,3.18,3.18,2
2020-05-07,3.18,3.18,2.8,2.8,479
2020-05-08,3.18,3.18,3.02,3.02,202
2020-05-11,3.18,3.18,3.18,3.18,2
2020-05-12,3.14,3.14,3.14,3.14,2
2020-05-13,3.14,3.66,2.94,3.06,4855
2020-05-14,3.38,3.38,3,3,1030
2020-05-15,3.24,3.8,3.1,3.74,4202
2020-05-18,3.74,3.74,3.08,3.54,2142
2020-05-19,3.4,3.6,3.04,3.22,2213
2020-05-20,3.48,3.48,3.02,3.02,640
2020-05-21,3.48,3.48,2.82,3.04,4705
2020-05-22,3.24,3.24,3.24,3.24,2
2020-05-25,3.24,3.24,3.24,3.24,2
2020-05-26,3.24,3.34,3,3,2676
2020-05-27,3.32,3.32,3.04,3.3,342
2020-05-28,3.22,3.62,3.1,3.62,5627
2020-05-29,3.68,3.68,3.14,3.14,702
2020-06-01,3.64,3.64,3.36,3.36,600
2020-06-02,3.64,3.64,3.64,3.64,2
2020-06-03,3.64,3.96,3.36,3.9,1216
2020-06-04,3.86,3.86,3.86,3.86,2
2020-06-05,3.86,3.86,3.86,3.86,2
2020-06-08,3.86,3.86,3.86,3.86,2
2020-06-09,3.86,3.86,3.3,3.44,1007
2020-06-10,3.84,3.84,3.3,3.3,1679
2020-06-12,3.3,3.3,3.3,3.3,453
2020-06-15,3.82,3.82,3.3,3.3,692
2020-06-16,3.76,3.76,3.3,3.3,502
2020-06-17,3.4,3.4,3.4,3.4,2
2020-06-19,3.4,3.4,3.4,3.4,2
2020-06-22,3.4,3.4,3.4,3.4,2
2020-06-23,3.4,3.76,2.84,3.54,3483
2020-06-24,3.76,3.76,3.76,3.76,2
2020-06-25,3.52,3.52,3.52,3.52,2
2020-06-26,3.52,3.52,3.52,3.52,2
2020-06-29,3.5,3.5,3.3,3.3,352
2020-06-30,3.48,3.48,3.48,3.48,2
2020-07-01,3.48,3.48,3.48,3.48,2
2020-07-02,3.48,3.48,3.48,3.48,2
2020-07-03,3.48,3.48,3.48,3.48,2
2020-07-06,3.46,3.46,3.1,3.1,50
2020-07-07,3.48,3.48,3.12,3.12,4
2020-07-08,3.48,3.48,3.48,3.48,2
2020-07-09,3.48,3.48,3.48,3.48,2
2020-07-10,3.48,3.48,3.32,3.32,123
2020-07-14,3.46,3.46,3.32,3.32,502
2020-07-15,3.44,3.44,3.24,3.24,352
2020-07-16,3.24,3.24,3.24,3.24,2
2020-07-17,3.02,3.02,3.02,3.02,2093
2020-07-21,3.24,3.24,3,3,2102
2020-07-22,3.24,3.4,3.1,3.1,1475
2020-07-23,3.38,3.38,3.38,3.38,2
2020-07-24,3.38,3.38,2.84,2.84,1152
2020-07-27,3.26,3.26,3.26,3.26,2
2020-07-28,3.26,3.26,3.26,3.26,2
2020-07-29,3.26,3.26,3.26,3.26,2
2020-07-30,2.9,3.26,2.9,3.26,22
2020-07-31,3.26,3.26,2.92,3.26,369
2020-08-03,3.26,3.26,3.26,3.26,2
2020-08-04,3.26,3.3,3.02,3.3,1502
2020-08-05,3.3,3.3,3.12,3.18,2883
2020-08-06,3.32,3.42,3.24,3.38,4679
2020-08-07,3.44,3.44,3.44,3.44,2
2020-08-10,3.44,3.44,3.44,3.44,2
2020-08-11,3.44,3.44,3.14,3.14,869
2020-08-12,3.04,3.04,3.04,3.04,329
2020-08-13,3.44,3.44,3.2,3.2,452
2020-08-14,3.28,3.68,3.28,3.68,3027
2020-08-17,3.44,3.78,3.26,3.78,3190
2020-08-18,3.74,3.74,3.48,3.48,327
2020-08-19,3.5,3.5,3.26,3.3,6362
2020-08-20,3.46,3.46,3.1,3.1,3101
2020-08-21,3.2,3.2,3.1,3.1,214
2020-08-24,3.16,3.48,3.16,3.4,3672
2020-08-25,3.44,3.44,3.3,3.4,2309
2020-08-26,3.44,3.44,3.2,3.2,849
2020-08-27,3.44,3.44,3.26,3.26,942
2020-08-28,3.44,3.44,3.44,3.44,2
2020-08-31,3.44,3.44,3.32,3.32,467
2020-09-01,3.44,3.44,3.44,3.44,2
2020-09-02,3.42,3.42,3.32,3.32,1002
2020-09-03,3.4,3.4,3.4,3.4,2
2020-09-07,3.28,3.28,3.28,3.28,730
2020-09-08,3.4,3.4,3.1,3.1,1003
2020-09-09,3.24,3.24,3.24,3.24,2
2020-09-10,3.38,3.38,3.38,3.38,2
2020-09-11,3.38,3.38,3.38,3.38,2
2020-09-14,3.38,3.6,3.3,3.3,11311
2020-09-15,3.58,3.58,3.28,3.28,1393
2020-09-16,3.58,3.58,3.58,3.58,2
2020-09-17,3.58,3.58,3.44,3.44,293
2020-09-18,3.58,3.58,3.58,3.58,2
2020-09-21,3.58,3.58,3.3,3.32,3417
2020-09-22,3.32,3.58,3.32,3.58,3933
2020-09-23,3.58,3.58,3.3,3.3,745
2020-09-25,3.48,3.48,3.32,3.32,502
2020-09-28,3.48,3.48,3.34,3.34,1002
2020-09-29,3.48,3.48,3.32,3.32,501
2020-09-30,3.48,3.48,3.48,3.48,2
2020-10-01,3.48,3.48,3.48,3.48,2
2020-10-02,3.48,3.48,3.48,3.48,2
2020-10-05,3.48,3.7,3.46,3.68,2860
2020-10-06,3.7,3.7,3.7,3.7,2
2020-10-07,3.7,3.7,3.7,3.7,2
2020-10-08,3.7,3.88,3.7,3.88,3097
2020-10-09,3.88,3.88,3.88,3.88,2
2020-10-12,3.88,3.88,3.88,3.88,5
2020-10-13,3.88,3.88,3.72,3.72,1078
2020-10-14,3.86,4.38,3.32,4.38,3391
2020-10-15,4.36,4.36,3.88,3.9,1952
2020-10-16,3.96,3.96,3.78,3.78,530
2020-10-19,3.96,3.96,3.9,3.9,1574
2020-10-20,3.92,3.92,3.92,3.92,511
2020-10-21,4.26,4.28,3.94,4,3052
2020-10-22,4,4,3.9,3.9,14
2020-10-23,4,4,4,4,2
2020-10-26,4,4,4,4,777
2020-10-27,4,4.24,4,4.22,1185
2020-10-28,4.24,4.24,3.96,3.96,1089
2020-10-29,4.24,4.24,3.8,3.88,1018
2020-10-30,3.7,3.78,3.42,3.78,1662
2020-11-02,4.04,4.04,4.04,4.04,2
2020-11-03,4.04,4.04,3.88,3.88,518
2020-11-04,4.04,4.04,4.04,4.04,2
2020-11-05,4.04,4.04,4,4,1073
2020-11-06,4.24,4.24,3.9,3.9,752
2020-11-09,4.24,4.62,4,4.62,3558
2020-11-10,4.62,4.62,4.04,4.14,1991
2020-11-12,4.14,4.14,4.1,4.1,985
2020-11-13,4.64,4.64,3.72,3.92,7597
2020-11-16,3.92,4.14,3.92,3.92,1024
2020-11-17,4.14,4.14,4.14,4.14,2
2020-11-18,3.78,4.14,3.78,4.14,4
2020-11-19,4.14,4.14,4.14,4.14,2
2020-11-20,4.14,4.14,4.14,4.14,2
2020-11-23,4.14,4.14,3.94,4.04,504
2020-11-24,4.14,4.14,4.04,4.04,498
2020-11-25,4.18,4.18,3.94,3.94,521
2020-11-26,4.18,4.18,3.98,3.98,26
2020-11-27,4.18,4.18,3.98,4.18,510
2020-11-30,4.02,4.02,3.9,3.9,746
2020-12-01,4.2,4.2,4.2,4.2,2
2020-12-02,4.14,4.14,4.14,4.14,2
2020-12-03,4.14,4.14,4.14,4.14,2
2020-12-04,4.14,4.14,4.14,4.14,2
2020-12-07,4.14,4.14,4.08,4.14,787
2020-12-08,4.18,4.2,4.04,4.04,1603
2020-12-09,4,4.48,3.96,4.2,1663
2020-12-10,4.46,4.46,4.1,4.1,890
2020-12-11,4.44,4.44,4,4,376
2020-12-14,4.38,4.38,4.08,4.08,493
2020-12-15,4.38,4.38,4.38,4.38,2
2020-12-16,4.38,4.38,4.38,4.38,2
2020-12-17,4.38,4.38,4.1,4.1,500
2020-12-18,4.38,4.38,4.38,4.38,2
2020-12-21,4.38,4.38,4.08,4.08,1094
2020-12-22,4.38,4.38,4.08,4.08,498
2020-12-23,4.36,4.36,4.36,4.36,2
2020-12-28,4.34,4.34,4.34,4.34,2
2020-12-29,4.32,4.32,4.08,4.08,127
2020-12-30,3.78,3.92,3.78,3.92,1244
2021-01-04,4.32,4.32,3.98,3.98,505
2021-01-05,4.06,4.06,4.06,4.06,2
2021-01-07,4.06,4.06,3.92,3.92,72
2021-01-08,4.06,4.06,4.06,4.06,2
2021-01-11,4.06,4.14,4.06,4.14,3121
2021-01-12,4.2,4.2,4.2,4.2,2
2021-01-13,4.14,4.14,4.14,4.14,2
2021-01-14,4.14,4.28,4.06,4.22,3816
2021-01-15,4.28,4.28,4.14,4.24,1605
2021-01-18,4.28,4.28,4.28,4.28,500
2021-01-19,4.28,4.38,4.26,4.38,10004
2021-01-20,4.38,4.38,4.38,4.38,2
2021-01-21,4.38,4.38,4.14,4.14,106
2021-01-22,4.36,4.36,4.36,4.36,2
2021-01-25,4.34,4.38,4.34,4.38,576
2021-01-26,4.38,4.38,4.26,4.26,770
2021-01-27,4.28,4.28,3.96,3.96,2546
2021-01-28,4.26,4.26,3.44,3.78,6128
2021-01-29,4.04,4.04,3.88,4.04,519
2021-02-01,4.24,4.24,3.9,3.9,1006
2021-02-02,4.24,4.24,3.86,3.92,1413
2021-02-03,4.22,4.22,3.82,3.86,1021
2021-02-04,4.18,4.18,3.78,3.9,1045
2021-02-05,4.16,4.16,3.72,4.16,1003
2021-02-08,4.16,4.16,3.7,3.9,2358
2021-02-09,4.14,4.14,4.14,4.14,2
2021-02-10,4.14,4.14,4.14,4.14,2
2021-02-11,4.14,4.14,4.14,4.14,2
2021-02-12,4,4.8,4,4.7,14047
2021-02-15,4.7,5.55,4.52,5.35,6869
2021-02-16,5.7,5.9,5.2,5.8,8521
2021-02-17,5.6,5.9,5.2,5.85,10100
2021-02-18,5.4,5.4,4.32,4.98,11454
2021-02-19,5,5,4.52,4.64,2996
2021-02-22,4.52,4.82,4.52,4.82,524
2021-02-23,4.8,4.8,4.22,4.54,1642
2021-02-24,4.54,4.8,4.54,4.7,2315
2021-02-25,4.8,4.8,4.6,4.7,1075
2021-02-26,4.8,5.1,4.5,4.5,250
2021-03-01,4.3,4.5,4.3,4.5,363
2021-03-02,4.5,4.7,4.5,4.7,1628
2021-03-03,4.8,4.8,4.5,4.5,172
2021-03-04,4.8,4.8,4.5,4.8,742
2021-03-05,4.72,5,4.72,4.8,1786
2021-03-08,4.96,4.96,4.96,4.96,2
2021-03-09,4.98,4.98,4.8,4.9,203
2021-03-11,4.8,4.8,4.68,4.68,525
2021-03-12,4.96,4.96,4.66,4.66,1917
2021-03-15,4.78,4.78,4.78,4.78,200
2021-03-17,4.82,4.82,4.52,4.52,3011
2021-03-18,4.8,4.8,4.46,4.68,941
2021-03-19,4.8,4.8,4.36,4.8,4246
2021-03-22,4.78,4.78,4.68,4.68,352
2021-03-23,4.78,4.78,4.46,4.46,1002
2021-03-24,4.66,4.66,4.5,4.5,200
2021-03-29,4.66,4.78,4.58,4.78,1301
2021-03-30,4.7,4.7,4.7,4.7,252
2021-03-31,4.7,4.7,4.7,4.7,260
2021-04-01,4.7,4.8,4.6,4.6,2902
2021-04-06,4.6,4.6,4.42,4.54,2661
2021-04-07,4.58,4.76,4.58,4.6,4975
2021-04-08,4.88,4.88,4.54,4.68,1436
2021-04-09,4.62,4.62,4.54,4.54,262
2021-04-12,4.56,4.56,4.56,4.56,497
2021-04-13,4.8,4.8,4.6,4.76,541
2021-04-14,4.46,4.76,4.46,4.76,2323
2021-04-15,4.78,4.78,4.78,4.78,2
2021-04-16,4.76,4.76,4.62,4.62,162
2021-04-19,4.72,4.78,4.72,4.78,503
2021-04-20,4.78,4.78,4.42,4.42,1411
2021-04-21,4.66,4.66,4.48,4.54,352
2021-04-22,4.66,4.66,4.5,4.5,3047
2021-04-23,4.58,4.58,4.58,4.58,372
2021-04-26,4.58,4.58,4.56,4.56,1270
2021-04-27,4.56,4.56,4.56,4.56,2
2021-04-28,4.56,4.56,4.56,4.56,2
2021-04-29,4.78,4.78,4.66,4.66,101
2021-04-30,4.78,4.78,4.48,4.48,336
2021-05-04,4.64,4.72,4.64,4.72,1346
2021-05-05,4.72,4.72,4.64,4.64,330
2021-05-06,4.8,4.8,4.76,4.76,171
2021-05-10,4.66,6.65,4.54,6.65,14948
2021-05-11,7.6,9.1,6.5,6.85,23825
2021-05-12,6.9,8.25,6.6,7.5,15294
2021-05-13,8,8.4,6.4,7.35,7361
2021-05-14,6.75,7.35,5.1,5.1,41582
2021-05-17,5.45,5.45,5,5.3,9105
2021-05-18,5.5,5.5,5,5.1,2842
2021-05-19,5.15,5.25,5,5.25,1312
2021-05-20,5.35,5.35,5,5.25,504
2021-05-21,5.05,5.4,5,5.4,848
2021-05-24,5.35,5.4,4.5,4.8,9594
2021-05-25,4.88,4.92,4.74,4.9,1083
2021-05-26,4.9,4.96,4.66,4.72,3618
2021-05-27,4.94,5.1,4.88,5.1,422
2021-05-28,4.94,4.96,4.82,4.96,1027
2021-05-31,4.96,4.98,4.9,4.9,702
2021-06-01,4.98,5.05,4.9,5.05,1066
2021-06-02,4.88,4.88,4.7,4.7,1477
2021-06-04,5.05,5.05,5.05,5.05,2
2021-06-07,5.05,5.05,4.8,4.92,298
2021-06-08,4.9,5.05,4.9,4.94,1052
2021-06-09,5.05,5.05,4.94,4.94,672
2021-06-10,5,5.5,4.58,4.9,4152
2021-06-11,5.5,5.5,4.94,4.94,789
2021-06-14,5.3,5.3,5,5,483
2021-06-15,5,5,5,5,2
2021-06-16,5,5,5,5,2
2021-06-17,5.25,5.25,5,5,440
2021-06-18,5.2,5.2,4.94,4.94,1402
2021-06-21,5.1,5.1,4.98,5,904
2021-06-22,5.3,5.3,4.84,5,1544
2021-06-23,4.8,4.8,4.8,4.8,1
2021-06-24,5.3,5.3,5,5,202
2021-06-25,5,5.2,5,5,633
2021-06-28,5.2,5.2,4.88,4.88,802
2021-06-29,5.2,5.2,5.2,5.2,2
2021-06-30,5.2,5.2,5.1,5.1,12
2021-07-01,5,5,5,5,1
2021-07-02,5,5,5,5,970
2021-07-05,5.05,5.1,5.05,5.1,552
2021-07-06,5.1,5.1,5.1,5.1,1
2021-07-07,5.15,5.15,5.05,5.05,713
2021-07-08,5.15,5.15,5.05,5.05,682
2021-07-09,5.15,5.15,5,5,183
2021-07-12,5.15,5.15,5.15,5.15,2
2021-07-13,5.15,5.15,5.15,5.15,2
2021-07-14,5.15,5.15,5.15,5.15,2
2021-07-15,5.15,5.2,5.15,5.2,637
2021-07-16,5.2,5.2,5.2,5.2,97
2021-07-19,5.2,5.25,4.62,4.82,4987
2021-07-20,5.25,5.25,4.82,4.82,258
2021-07-21,5.25,5.25,4.98,4.98,17
2021-07-22,5.25,5.25,4.82,5.05,1483
2021-07-23,5.25,5.25,5,5,715
2021-07-26,5.1,5.1,4.58,4.92,2761
2021-07-27,5,5,5,5,2
2021-07-28,5,5,4.92,4.92,402
2021-07-29,4.94,4.98,4.92,4.98,512
2021-07-30,5.15,5.15,4.92,4.92,268
2021-08-02,5.15,5.15,5.15,5.15,30
2021-08-04,4.96,4.96,4.94,4.96,1400
2021-08-05,5.15,5.15,5.15,5.15,2
2021-08-06,5.15,5.15,5.15,5.15,2
2021-08-09,5.15,5.15,5.15,5.15,2
2021-08-10,5.05,5.2,4.92,4.92,3389
2021-08-11,4.92,4.94,4.92,4.94,22
2021-08-12,4.94,5.3,4.94,5.1,3740
2021-08-13,5.35,5.55,4.82,4.82,6081
2021-08-16,4.74,5,4.74,5,1140
2021-08-17,5.4,5.4,5.1,5.1,102
2021-08-18,5.4,5.4,5.4,5.4,2
2021-08-19,5.4,5.4,5.4,5.4,2
2021-08-20,5.4,5.4,4.9,5.1,502
2021-08-23,4.84,5.1,4.84,5.1,514
2021-08-24,5.3,5.65,5.25,5.25,5465
2021-08-25,5.65,6.75,5.1,5.1,7454
2021-08-26,5.9,5.9,5.3,5.55,1815
2021-08-27,5.25,5.75,5.25,5.75,7
2021-08-30,5.9,5.9,5.6,5.6,787
2021-08-31,5.9,5.9,5.6,5.85,1251
2021-09-01,5.9,5.9,5.65,5.65,422
2021-09-02,5.9,5.9,5.55,5.55,1560
2021-09-03,5.55,5.55,5.55,5.55,390
2021-09-06,5.6,5.6,5.6,5.6,295
2021-09-07,5.9,5.9,5.9,5.9,2
2021-09-08,5.9,5.9,5.9,5.9,10
2021-09-09,5.9,5.9,5.6,5.6,223
2021-09-10,5.8,5.8,5.7,5.7,353
2021-09-13,5.8,5.8,5.7,5.7,32
2021-09-14,5.9,5.9,5.9,5.9,2
2021-09-15,5.8,5.8,5.8,5.8,2
2021-09-16,5.85,6,5.8,6,2458
2021-09-17,6,6,6,6,2
2021-09-20,6,6,5.45,5.7,1866
2021-09-21,6,6,6,6,2
2021-09-22,6,6,6,6,2
2021-09-23,6,6,5.6,5.6,408
2021-09-24,6,6,6,6,61
2021-09-27,6,6,6,6,2
2021-09-29,6,6,5.6,5.6,352
2021-09-30,5.5,5.5,5.5,5.5,2
2021-10-01,5.8,5.8,5.8,5.8,2
2021-10-04,5.8,5.8,5.8,5.8,2
2021-10-05,5.6,5.6,5.6,5.6,350
2021-10-06,5.5,5.5,5.5,5.5,561
2021-10-07,5.6,5.6,5.6,5.6,2
2021-10-08,5.6,5.6,5.6,5.6,2
2021-10-11,5.6,5.6,5.6,5.6,2
2021-10-13,5.6,5.6,5.45,5.45,369
2021-10-14,5.4,5.6,5.4,5.6,1002
2021-10-15,5.6,5.6,5.6,5.6,2
2021-10-18,5.6,5.6,5.5,5.5,142
2021-10-19,5.6,5.6,5.6,5.6,2
2021-10-20,5.6,5.6,5.6,5.6,463
2021-10-21,5.5,5.5,5.5,5.5,460
2021-10-22,5.6,5.6,5.6,5.6,2
2021-10-25,5.6,5.6,5.35,5.35,261
2021-10-26,5.6,5.6,5.6,5.6,2
2021-10-27,5.6,5.6,5.35,5.35,177
2021-10-28,5.6,5.6,5.3,5.3,404
2021-10-29,5.6,5.6,5.6,5.6,2
2021-11-02,5.6,5.6,5.6,5.6,2
2021-11-03,5.6,5.6,5.6,5.6,2
2021-11-04,5.6,5.6,5.45,5.6,510
2021-11-05,5.15,5.3,5.15,5.3,9
2021-11-08,5.6,5.6,5.6,5.6,2
2021-11-09,5.6,5.6,5.6,5.6,2
2021-11-10,5.6,5.6,5.6,5.6,2
2021-11-12,5.6,7.65,5.3,6.25,30934
2021-11-15,6.85,6.85,5.65,6.45,2591
2021-11-16,6.4,6.4,5.8,6.35,335
2021-11-17,6.3,6.3,5.75,5.9,1334
2021-11-18,5.7,5.9,5.35,5.45,4232
2021-11-19,5.5,6,5.5,6,1983
2021-11-22,6,6,6,6,2
2021-11-23,6,6,5.65,6,106
2021-11-24,6,6,6,6,2
2021-11-25,6,6,6,6,2
2021-11-26,5.7,5.85,5.6,5.6,1258
2021-11-29,6,6,5.45,5.45,368
2021-11-30,6,6,5.6,6,3996
2021-12-01,5.4,5.85,5.4,5.5,344
2021-12-02,6,6,5.9,5.9,3
2021-12-06,5.9,5.9,5.9,5.9,2
2021-12-07,5.9,5.9,5.9,5.9,2
2021-12-08,5.9,5.9,5.9,5.9,2
2021-12-09,5.85,5.85,5.85,5.85,2
2021-12-10,5.85,5.85,5.45,5.6,1069
2021-12-13,5.85,5.85,5.85,5.85,1
2021-12-14,5.85,5.85,5.4,5.4,739
2021-12-16,5.4,5.9,5.4,5.9,599
2021-12-17,5.9,6.95,5.75,6.9,5990
2021-12-20,6.85,6.85,6.1,6.8,689
2021-12-21,6.8,6.8,6.15,6.75,1399
2021-12-22,6.75,6.75,6.15,6.15,410
2021-12-23,6.75,6.75,6.75,6.75,1
2021-12-27,6.8,6.8,6.35,6.75,337
2021-12-28,6.75,6.75,6,6,2185
2021-12-29,6.75,6.75,6.75,6.75,10
2021-12-30,6.75,6.75,6.25,6.7,672
2022-01-03,6.7,6.75,6.5,6.75,3362
2022-01-04,6.7,6.75,6.7,6.75,363
2022-01-05,6.75,6.75,6.75,6.75,302
2022-01-07,6.75,6.75,6.75,6.75,397
2022-01-10,6.6,6.8,6.45,6.8,1852
2022-01-11,6.5,6.8,6.5,6.8,165
2022-01-12,6.75,6.75,6.6,6.6,402
2022-01-13,6.6,6.75,6.6,6.75,11
2022-01-14,6.75,6.75,6.75,6.75,4
2022-01-17,6.75,6.75,6.75,6.75,10
2022-01-18,6.75,6.75,6.45,6.45,801
2022-01-19,6.75,6.75,6.75,6.75,10
2022-01-20,6.75,6.75,6.5,6.5,110
2022-01-21,6.7,6.7,6.2,6.2,456
2022-01-24,6.7,6.7,6,6,1142
2022-01-25,5.2,6.05,5.2,6.05,531
2022-01-26,6.2,6.2,6.2,6.2,10
2022-01-27,6.2,6.2,5.8,5.8,1409
2022-01-28,6.2,6.2,5.8,5.8,1452
2022-01-31,6.2,6.2,5.95,6.2,357
2022-02-01,6.2,6.2,5.9,5.95,847
2022-02-02,6.2,6.2,6.2,6.2,10
2022-02-03,6.2,6.2,6.1,6.1,338
2022-02-04,6.2,6.2,6.2,6.2,10
2022-02-07,6.2,6.2,6.2,6.2,1785
2022-02-08,6.5,6.5,6.5,6.5,1
2022-02-09,6.3,6.55,6.3,6.55,2180
2022-02-10,6.6,7.9,6.55,7.75,3300
2022-02-11,7.05,7.9,7,7.8,8758
2022-02-14,7.85,7.85,6.3,7,12929
2022-02-15,7,7.45,7,7.3,1582
2022-02-16,7.5,7.5,7.25,7.25,2321
2022-02-17,7.5,7.5,7,7,290
2022-02-18,7.4,7.4,6.85,6.85,303
2022-02-21,6.95,6.95,6.35,6.6,2206
2022-02-22,6.4,6.5,6.15,6.15,601
2022-02-23,6.1,7.3,6.1,6.6,9709
2022-02-24,6.5,7,5.2,5.7,6685
2022-02-25,5.75,6.9,4.88,6.2,1552
2022-02-28,6.15,6.15,6.15,6.15,156
2022-03-01,6.1,6.1,5.8,6.05,78
2022-03-02,7,7,5.8,5.8,359
2022-03-03,5.05,6.05,5.05,6.05,740
2022-03-04,6,6,6,6,602
2022-03-07,6.05,6.05,6,6,434
2022-03-08,6,6,6,6,2
2022-03-09,6,6,5.8,5.8,158
2022-03-10,5,6,5,6,2
2022-03-11,6,6,6,6,2
2022-03-14,6,6,5.1,5.75,699
2022-03-15,6,6,6,6,2
2022-03-16,5.3,6,5.3,6,4
2022-03-17,6,6,5.5,5.85,892
2022-03-18,5.85,5.9,5.85,5.9,177
2022-03-21,5.65,6,5.65,6,684
2022-03-22,6.1,7.25,6,6.95,1642
2022-03-23,7,7,6.05,6.6,949
2022-03-24,7,7.5,6.4,6.85,4736
2022-03-25,7.5,7.5,6.8,7.5,700
2022-03-28,7.45,7.45,6.7,7,416
2022-03-29,6.9,6.9,6.7,6.9,12
2022-03-30,6.95,6.95,6.95,6.95,10
2022-03-31,7,7,6.7,6.95,4
2022-04-01,6.95,6.95,6.95,6.95,10
2022-04-04,6.95,7,6.7,7,46
2022-04-05,7.4,7.4,6.7,7,4
2022-04-06,7.4,7.4,6.7,7,4
2022-04-07,7.4,7.4,6.7,7,4
2022-04-08,7.4,7.4,7,7,298
2022-04-11,7.5,7.5,7.15,7.15,288
2022-04-12,7.1,7.1,7.05,7.05,200
2022-04-13,7,7,7,7,1000
2022-04-14,7.3,7.3,6.35,6.8,3203
2022-04-19,6.8,6.8,6.65,6.65,310
2022-04-20,6.95,6.95,6.45,6.45,303
2022-04-21,7,7,6.35,6.55,661
2022-04-25,7,7.45,6.65,6.7,2704
2022-04-26,6.7,6.7,6.6,6.6,402
2022-04-27,6.5,6.8,6.5,6.8,897
2022-04-28,6.45,6.6,6.45,6.6,501
2022-04-29,7.45,7.45,6.6,6.6,248
2022-05-02,7.45,7.45,6.9,6.9,290
2022-05-04,7.4,7.4,6.8,6.8,143
2022-05-05,7.4,7.4,7.1,7.1,146
2022-05-06,7.35,7.35,7.1,7.1,72
2022-05-09,7.35,7.35,6.7,6.7,2942
2022-05-10,7.3,7.3,6.7,6.7,240
2022-05-11,7.2,7.2,6.45,6.45,3
2022-05-12,7.2,7.2,6.7,6.9,145
2022-05-13,7.2,7.2,6.6,6.9,4
2022-05-16,7.2,7.2,6.6,6.6,314
2022-05-17,7.2,7.2,6.45,6.45,11
2022-05-18,7.1,7.1,7.1,7.1,10
2022-05-19,7.1,7.1,7.1,7.1,2
2022-05-20,7.1,7.1,6.75,6.75,14
2022-05-23,7.05,7.05,6.45,6.75,14
2022-05-24,7.05,7.05,6.5,6.5,11
2022-05-25,7.05,7.05,6.45,6.75,12
2022-05-27,6.75,6.75,6.75,6.75,10
2022-05-30,7.05,7.05,7.05,7.05,2
2022-05-31,7.05,7.05,6.45,6.75,143
2022-06-01,7,7,6.45,7,5
2022-06-02,7.05,7.05,6.45,7.05,280
2022-06-03,7.05,7.05,6.75,6.75,17
2022-06-06,7.05,7.05,7.05,7.05,2
2022-06-07,6.95,6.95,6.95,6.95,10
2022-06-08,6.95,6.95,6.95,6.95,2
2022-06-09,7.05,7.05,7.05,7.05,10
2022-06-10,6.9,6.9,6.9,6.9,2
2022-06-13,6.9,6.9,6.9,6.9,2
2022-06-14,6.95,6.95,6.95,6.95,2
2022-06-15,6.85,6.85,6.45,6.45,313
2022-06-17,6.45,6.45,6.45,6.45,2
2022-06-20,6.45,6.45,6.45,6.45,50
2022-06-21,6.45,6.45,6.45,6.45,2
2022-06-22,6.45,6.45,6.45,6.45,2
2022-06-23,6.45,6.45,6.45,6.45,2
2022-06-24,6.45,6.45,6.45,6.45,2
2022-06-27,6.45,6.45,6.45,6.45,2
2022-06-28,6.45,6.45,6.45,6.45,2
2022-06-29,6.45,6.45,6.45,6.45,2
2022-06-30,6.45,6.45,6.45,6.45,2
2022-07-04,6.45,6.45,6.45,6.45,2
2022-07-05,6.45,6.45,6.45,6.45,2
2022-07-06,6.45,6.45,6.45,6.45,10
2022-07-07,6.45,6.45,6.45,6.45,2
2022-07-08,6.45,6.45,6.45,6.45,2
2022-07-11,6.45,6.45,6.45,6.45,90
2022-07-12,6.45,6.45,6.45,6.45,2
2022-07-13,6.45,6.45,6.45,6.45,2
2022-07-18,6.2,6.2,6,6.15,1530
2022-07-19,6.25,6.4,6.25,6.4,341
2022-07-22,6.4,6.4,6.4,6.4,2
2022-07-28,6.4,6.4,6.4,6.4,10
2022-07-29,6.4,6.4,6.4,6.4,2
2022-08-01,6.4,6.4,6.4,6.4,2
2022-08-02,6.4,6.4,6.4,6.4,2
2022-08-03,6.4,6.4,6.4,6.4,2
2022-08-04,6.4,6.4,6.1,6.1,302
2022-08-05,6.4,6.4,5.95,5.95,210
2022-08-10,6.4,6.4,6.4,6.4,10
2022-08-11,6.4,6.9,6.2,6.9,1114
2022-08-12,6.9,6.9,6.55,6.9,526
2022-08-16,6.9,6.95,6.6,6.95,1001
2022-08-17,6.95,6.95,6.4,6.4,602
2022-08-18,6.85,6.85,6.85,6.85,2
2022-08-19,6.85,6.85,6.4,6.4,2002
2022-08-22,6.8,6.8,6.3,6.3,4002
2022-08-23,6.7,6.7,6.7,6.7,2
2022-08-24,6.7,6.7,6.5,6.5,52
2022-08-25,6.7,6.7,6.7,6.7,2
2022-08-26,6.7,6.7,6.7,6.7,2
2022-08-29,6.7,6.7,6.7,6.7,2
2022-08-30,6.65,6.65,6.65,6.65,2
2022-08-31,6.65,6.65,6.65,6.65,2
2022-09-01,6.6,6.6,6.6,6.6,2
2022-09-02,6.6,6.6,6.6,6.6,2
2022-09-05,6.6,6.6,6.6,6.6,100
2022-09-06,6.5,6.5,6.5,6.5,2
2022-09-07,6.5,6.5,6.2,6.2,333
2022-09-08,6.3,6.3,5.95,5.95,210
2022-09-09,6.3,6.3,5.8,5.8,9
2022-09-12,6.8,6.8,6,6,330
2022-09-13,6.75,6.75,6.75,6.75,2
2022-09-14,6.75,6.75,5.85,5.85,321
2022-09-15,6.75,6.75,6.75,6.75,2
2022-09-16,6.75,6.75,6.75,6.75,2
2022-09-19,6.75,6.75,5.95,6.5,3577
2022-09-20,6.5,6.5,6.5,6.5,2
2022-09-21,6.5,6.5,6.5,6.5,2
2022-09-22,6.5,6.5,5.95,5.95,202
2022-09-27,6.4,6.4,6.4,6.4,2
2022-09-28,6.4,6.4,5.95,5.95,502
2022-09-29,6.4,6.4,6.4,6.4,2
2022-09-30,6.4,6.4,6.4,6.4,1
2022-10-03,6.4,6.4,6.4,6.4,2
2022-10-04,6.4,6.4,6.4,6.4,2
2022-10-05,6.4,6.4,6.4,6.4,2
2022-10-06,6.4,6.4,6.4,6.4,2
2022-10-07,6.4,6.4,6.4,6.4,2
2022-10-10,6.45,6.45,6.45,6.45,2
2022-10-11,6.45,6.45,6.45,6.45,2
2022-10-12,6.45,6.45,6.45,6.45,2
2022-10-13,6.45,6.45,6.45,6.45,2
2022-10-14,6.5,6.5,5.8,5.95,634
2022-10-17,6.5,6.5,6.5,6.5,10
2022-10-18,6.5,6.5,6.1,6.1,56
2022-10-19,6.5,6.5,6.5,6.5,2
2022-10-20,6.5,6.5,6.5,6.5,2
2022-10-21,6.5,6.5,6.5,6.5,2
2022-10-24,6.5,6.5,6.5,6.5,2
2022-10-25,6.5,6.5,6.5,6.5,2
2022-10-26,6.5,6.5,6.5,6.5,2
2022-10-27,6.5,6.5,6.5,6.5,2
2022-10-28,6.5,6.5,6.5,6.5,2
2022-10-31,6.5,6.5,6.5,6.5,2
2022-11-02,6.5,6.5,6.5,6.5,2
2022-11-03,6.5,6.5,6.5,6.5,2
2022-11-04,6.5,6.5,6.5,6.5,10
2022-11-07,6.5,6.5,6.5,6.5,2
2022-11-08,6.5,6.5,6.5,6.5,2
2022-11-09,6.5,6.5,6.5,6.5,2
2022-11-10,6.5,6.5,6.5,6.5,2
2022-11-14,6.5,6.5,6.5,6.5,2
2022-11-15,6.4,6.4,5.5,5.6,3158
2022-11-16,5.2,5.8,5.2,5.8,1000
2022-11-17,5.8,5.8,5.1,5.1,1656
2022-11-18,5.4,5.4,4.7,5.4,421
2022-11-21,5.4,5.4,5.4,5.4,2
2022-11-22,5.4,5.4,4.4,5,1563
2022-11-23,6,6,5.05,5.05,68
2022-11-24,5.05,5.05,5.05,5.05,2
2022-11-25,5.75,5.75,5.75,5.75,2
2022-11-28,5.75,5.75,5.75,5.75,2
2022-11-29,5.5,5.5,4.86,4.86,54
2022-11-30,5.65,5.65,4.86,4.86,4
2022-12-01,5.55,5.55,5.55,5.55,5
2022-12-02,5.55,5.55,4.86,4.86,1318
2022-12-05,5.55,5.55,5.55,5.55,2
2022-12-06,5.55,5.55,4.84,5.55,1151
2022-12-07,6,6,6,6,2
2022-12-08,5.85,5.85,5.85,5.85,2
2022-12-09,5.85,5.85,5.85,5.85,2
2022-12-12,5.7,5.7,5.7,5.7,2
2022-12-13,5.1,5.65,5.1,5.65,3835
2022-12-14,5.75,5.75,5.75,5.75,2
2022-12-16,5.75,5.75,5.75,5.75,2
2022-12-20,5.75,5.75,5.75,5.75,2
2022-12-22,5.75,5.75,5.1,5.1,41
2022-12-23,5.75,5.75,5.75,5.75,2
2022-12-27,5.75,5.75,5.75,5.75,2
2022-12-28,5.75,5.75,5.75,5.75,2
2022-12-29,5.75,5.75,5.75,5.75,2
2022-12-30,5.75,5.75,5.75,5.75,2
2023-01-02,5.75,5.75,5.75,5.75,2
2023-01-03,6.3,6.3,6.3,6.3,2
2023-01-04,6.1,6.1,6.1,6.1,2
2023-01-05,6.1,6.1,5.35,6.1,400
2023-01-09,5.85,5.85,5.55,5.65,818
2023-01-10,5.95,5.95,5.55,5.55,168
2023-01-11,5.95,5.95,5.95,5.95,10
2023-01-12,5.95,5.95,5.95,5.95,2
2023-01-13,5.95,5.95,5.95,5.95,10
2023-01-16,5.95,5.95,5.95,5.95,2
2023-01-17,5.95,5.95,5.95,5.95,2
2023-01-18,5.95,5.95,5.95,5.95,2
2023-01-19,5.95,5.95,5.95,5.95,3
2023-01-20,6,6,6,6,2
2023-01-23,6.15,6.15,6.15,6.15,2
2023-01-24,6,6,6,6,2
2023-01-25,6,6,6,6,2
2023-01-26,6,6,6,6,2
2023-01-27,6,6,6,6,2
2023-01-30,6.15,6.15,5.55,5.55,373
2023-01-31,6.15,6.15,6.15,6.15,2
2023-02-01,6.1,6.1,5.4,5.4,16
2023-02-02,6.1,6.1,6.1,6.1,2
2023-02-03,6.15,6.15,5.6,5.6,345
2023-02-06,6.15,6.15,5.55,5.6,1053
2023-02-07,6.15,6.15,6.15,6.15,2
2023-02-08,6.15,6.15,5.6,5.6,299
2023-02-09,6.15,6.15,5.4,5.4,656
2023-02-10,6.15,6.15,5.05,5.05,781
2023-02-13,5.75,5.75,5.3,5.3,380
2023-02-14,6.15,6.15,5.5,6.15,1820
2023-02-15,5.4,5.4,5.4,5.4,381
2023-02-16,5.7,5.7,5.1,5.25,1275
2023-02-20,5.7,5.7,5.7,5.7,2
2023-02-21,5.7,5.7,5.7,5.7,2
2023-02-22,5.7,5.7,5.1,5.1,92
2023-02-23,5.7,5.7,5.7,5.7,10
2023-02-24,5.7,5.7,5.7,5.7,2
2023-02-27,5.7,5.7,5.7,5.7,2
2023-02-28,5.7,5.7,5.35,5.35,96
2023-03-01,6.2,6.2,5.35,5.35,410
2023-03-02,5.5,5.5,5.3,5.3,402
2023-03-06,5.5,5.5,5.35,5.35,402
2023-03-07,5.5,5.5,5.5,5.5,2
2023-03-08,5.5,5.5,5.5,5.5,2
2023-03-09,5.5,5.5,5.5,5.5,2
2023-03-10,5.5,5.5,5.5,5.5,2
2023-03-13,5.5,5.5,5.5,5.5,2
2023-03-14,5.5,5.5,5.2,5.2,113
2023-03-15,5.5,5.5,5.5,5.5,2
2023-03-16,5.5,5.5,5.5,5.5,2
2023-03-17,5.5,5.5,5.5,5.5,2
2023-03-20,5.5,5.5,5.5,5.5,2
2023-03-21,5.3,5.3,5.3,5.3,2
2023-03-22,5.3,5.3,5.2,5.2,90
2023-03-23,5.3,5.3,5.3,5.3,2
2023-03-24,5.3,5.3,5.3,5.3,2
2023-03-27,5.3,5.3,5.3,5.3,2
2023-03-28,5.3,5.3,5.3,5.3,2
2023-03-29,5.3,5.3,5.3,5.3,2
2023-03-31,5.3,5.3,5.2,5.2,96
2023-04-03,5.9,5.9,5.9,5.9,10
2023-04-04,5.3,5.3,5.3,5.3,29
2023-04-05,5.3,5.3,5.3,5.3,10
2023-04-06,5.3,5.3,5.3,5.3,2
2023-04-11,5,5,5,5,100
2023-04-12,5.3,5.3,5.3,5.3,2
2023-04-13,5.3,5.3,5.3,5.3,10
2023-04-17,5,5.1,5,5,1764
2023-04-18,5.25,5.25,5.25,5.25,2
2023-04-19,5.25,5.25,5.25,5.25,2
2023-04-20,5.25,5.25,5.25,5.25,2
2023-04-21,5.25,5.25,5.25,5.25,10
2023-04-24,5.25,5.25,5.25,5.25,2
2023-04-25,5.25,5.25,4.98,4.98,422
2023-04-26,5.2,5.2,5,5,121
2023-04-27,5.2,5.2,5.2,5.2,2
2023-04-28,5.2,5.2,4.78,4.78,126
2023-05-02,5.05,5.05,5.05,5.05,2
2023-05-04,5.55,5.55,5.55,5.55,2
2023-05-05,5.2,5.2,5.2,5.2,2
2023-05-08,5.2,5.2,5.2,5.2,2
2023-05-09,5.2,5.2,5.2,5.2,2
2023-05-10,5.2,5.2,5.2,5.2,10
2023-05-11,5.2,5.2,5.2,5.2,10
2023-05-12,5.2,5.2,4.96,4.96,821
2023-05-15,5.2,5.2,5.2,5.2,2
2023-05-16,5.2,5.2,5.2,5.2,2
2023-05-17,5.2,5.2,5.2,5.2,10
2023-05-18,5.2,5.2,5.2,5.2,2
2023-05-19,4.8,4.8,4.8,4.8,48
2023-05-22,5.2,5.2,5,5,141
2023-05-23,5.2,5.2,5.2,5.2,2
2023-05-24,5.2,5.2,5.2,5.2,2
2023-05-26,5.2,5.2,4.88,4.88,342
2023-05-29,4.96,4.96,4.8,4.8,655
2023-05-30,4.96,4.96,4.96,4.96,10
2023-05-31,4.96,4.96,4.96,4.96,10
2023-06-01,4.96,4.96,4.96,4.96,10
2023-06-02,5.2,5.2,4.8,4.8,210
2023-06-05,5.2,5.2,5.2,5.2,10
2023-06-06,5.2,5.2,4.92,5,1419
2023-06-07,5.2,5.2,4.9,4.9,437
2023-06-09,5.2,5.2,5.2,5.2,10
2023-06-12,5.2,5.2,5.2,5.2,2
2023-06-13,5.2,5.2,5.2,5.2,2
2023-06-15,5.2,5.2,5.2,5.2,2
2023-06-16,5.2,5.2,4.18,4.72,1047
2023-06-19,5.2,5.2,4.94,4.94,310
2023-06-20,5,5,5,5,10
2023-06-21,5,5,5,5,10
2023-06-22,5,5,5,5,10
2023-06-23,5,5,5,5,10
2023-06-26,4.7,4.7,4.7,4.7,170
2023-06-27,5,5,5,5,2
2023-06-28,5,5,5,5,10
2023-06-29,5,5,5,5,10
2023-07-03,5,5,5,5,2
2023-07-04,4.98,4.98,4.72,4.72,15
2023-07-05,4.98,4.98,4.98,4.98,10
2023-07-06,4.98,4.98,4.98,4.98,10
2023-07-07,4.98,4.98,4.98,4.98,2
2023-07-10,4.98,4.98,4.98,4.98,10
2023-07-11,4.98,4.98,4.72,4.72,451
2023-07-12,4.98,4.98,4.7,4.7,190
2023-07-13,4.72,4.72,4.72,4.72,2
2023-07-21,4.56,4.7,4.54,4.6,1223
2023-07-26,4.48,4.6,4.48,4.6,1015
2023-07-27,4.54,4.54,4.54,4.54,450
2023-08-03,4.6,4.6,4.6,4.6,2
2023-08-04,4.6,4.6,4.6,4.6,10
2023-08-07,4.46,4.46,4.44,4.44,1280
2023-08-08,4.58,4.58,4.58,4.58,10
2023-08-09,4.58,4.58,4.58,4.58,10
2023-08-10,4.58,4.58,4.58,4.58,2
2023-08-11,4.58,4.58,4.58,4.58,10
2023-08-14,4.58,4.58,4.58,4.58,10
2023-08-16,4.58,4.58,4.58,4.58,2
2023-08-17,4.58,4.58,4.58,4.58,2
2023-08-18,4.58,4.58,4.58,4.58,2
2023-08-21,4.58,4.58,4.58,4.58,10
2023-08-22,4.58,4.58,4.58,4.58,2
2023-08-23,4.58,4.58,4.58,4.58,2
2023-08-24,4.58,4.58,4.5,4.5,42
2023-08-25,4.5,4.5,4.5,4.5,255
2023-08-28,4.6,4.6,4.6,4.6,2
2023-08-29,4.62,4.62,4.62,4.62,521
2023-08-30,4.9,4.9,4.9,4.9,10
2023-08-31,4.9,4.9,4.9,4.9,2
2023-09-01,4.6,4.6,4.6,4.6,100
2023-09-04,4.9,4.9,4.6,4.6,510
2023-09-05,4.6,4.6,4.6,4.6,2
2023-09-06,4.6,4.6,4.6,4.6,2
2023-09-07,4.6,4.6,4.6,4.6,2
2023-09-08,4.6,4.6,4.6,4.6,2
2023-09-11,4.5,4.5,4.5,4.5,635
2023-09-12,4.9,4.9,4.9,4.9,3
2023-09-13,4.9,4.9,4.4,4.4,65
2023-09-14,4.9,4.9,4.9,4.9,10
2023-09-15,4.9,4.9,4.9,4.9,10
2023-09-18,4.9,4.9,4.9,4.9,2
2023-09-19,4.9,4.9,4.9,4.9,10
2023-09-20,4.9,4.9,4.9,4.9,2
2023-09-21,4.9,4.9,4.6,4.6,1737
2023-09-22,4.9,4.9,4.78,4.78,502
2023-09-25,4.9,4.9,4.7,4.7,860
2023-09-26,4.9,4.9,4.9,4.9,2
2023-09-27,4.9,4.9,4.9,4.9,2
2023-09-28,4.9,4.9,4.9,4.9,2
2023-09-29,4.9,4.9,4.9,4.9,2
2023-10-02,4.9,4.9,4.9,4.9,2
2023-10-03,4.9,4.9,4.72,4.72,606
2023-10-04,4.9,4.9,4.5,4.5,453
2023-10-05,4.9,4.9,4.9,4.9,2
2023-10-06,4.9,4.9,4.7,4.7,903
2023-10-09,4.9,4.9,4.86,4.86,524
2023-10-10,4.9,4.9,4.66,4.66,555
2023-10-11,4.86,4.86,4.86,4.86,412
2023-10-13,5.15,5.15,4.8,4.8,1032
2023-10-16,5.15,5.15,5.15,5.15,10
2023-10-17,5.15,5.15,5.15,5.15,2
2023-10-18,5.15,5.15,5.15,5.15,2
2023-10-19,5.15,5.15,4.8,4.8,432
2023-10-20,5.15,5.15,5.15,5.15,2
2023-10-23,5.15,5.15,5.15,5.15,2
2023-10-24,5.15,5.15,5.15,5.15,2
2023-10-25,5,5,5,5,2
2023-10-26,5,5,5,5,2
2023-10-27,5,5,4.64,4.64,23
2023-10-30,5,5,5,5,10
2023-10-31,5,5,5,5,2
2023-11-02,5,5,4.64,4.64,152
2023-11-03,5,5,5,5,10
2023-11-06,5,5,5,5,10
2023-11-07,5,5,5,5,2
2023-11-08,5,5,4.6,4.6,252
2023-11-09,5,5,5,5,10
2023-11-10,5,5,5,5,2
2023-11-13,5.05,5.05,5.05,5.05,2
2023-11-14,5.05,5.45,4.68,5.45,3823
2023-11-15,5.1,5.1,5.1,5.1,250
2023-11-17,5.2,5.2,5.2,5.2,250
2023-11-20,5.45,5.45,5.45,5.45,2
2023-11-21,5.15,5.15,5.15,5.15,2
2023-11-22,5.15,5.15,5.15,5.15,2
2023-11-23,5.15,5.15,5.15,5.15,2
2023-11-24,5.15,5.15,5.15,5.15,2
2023-11-27,5.15,5.15,5.15,5.15,2
2023-11-28,5.15,5.15,5.15,5.15,2
2023-11-29,5.15,5.15,5.15,5.15,2
2023-11-30,5.15,5.15,5.15,5.15,2
2023-12-01,5.15,5.15,5.15,5.15,2
2024-07-18,4.6,4.7,4.6,4.7,1321
2024-07-19,4.9,5.15,4.9,5.15,394
2024-08-01,5.1,5.1,5.1,5.1,25
2024-08-05,4.8,4.8,4.4,4.4,1200
2024-08-06,4.48,4.48,4.12,4.12,2038
2024-08-08,4.26,4.26,4.26,4.26,250
2024-08-21,4.26,4.26,4.26,4.26,1
2024-09-02,4.3,4.3,4.3,4.3,271
2024-09-04,4.3,4.3,4.3,4.3,504
2024-09-11,4.2,4.2,4.2,4.2,250
2024-09-12,4.1,4.1,4.1,4.1,48
2024-09-20,4.1,4.1,4.1,4.1,394
2024-10-03,4.36,4.36,4.36,4.36,1335
2024-10-08,4.36,4.36,4.36,4.36,269
2024-10-09,4.48,4.48,4.48,4.48,2
2024-10-11,4.4,4.48,4.4,4.48,287
2024-10-14,4.8,4.8,4.8,4.8,10
2024-10-15,4.8,4.8,4.8,4.8,2
2024-10-16,4.8,4.8,4.8,4.8,2
2024-10-17,4.8,4.8,4.8,4.8,2
2024-10-18,4.8,4.8,4.8,4.8,2
2024-10-21,4.8,4.8,4.8,4.8,10
2024-10-22,4.8,4.8,4.8,4.8,2
2024-10-23,4.8,4.8,4.4,4.48,502
2024-10-24,4.9,4.9,4.9,4.9,2
2024-10-28,4.78,4.78,4.78,4.78,3
2024-10-29,4.78,4.78,4.78,4.78,10
2024-10-30,4.78,4.78,4.78,4.78,2
2024-10-31,4.78,4.78,4.78,4.78,10
2024-11-04,4.78,4.78,4.78,4.78,10
2024-11-05,4.78,4.78,4.68,4.68,176
2024-11-07,4.5,4.78,4.5,4.68,587
2024-11-13,4.68,4.68,4.68,4.68,250
2024-11-14,4.88,4.88,4.88,4.88,2
2024-11-15,4.5,4.5,4.4,4.5,4346
2024-11-18,4.2,4.2,4.2,4.2,1252
2024-11-19,4.2,4.2,4.2,4.2,2
2024-11-20,4.2,4.2,4.2,4.2,2
2024-11-21,4.2,4.2,4.2,4.2,2
2024-11-22,4.18,4.18,4,4.16,522
2024-11-25,4.18,4.18,4.16,4.16,272
2024-11-26,4.16,4.16,4.16,4.16,2
2024-11-27,4.16,4.16,4.16,4.16,2
2024-11-28,4.16,4.16,4.16,4.16,2
2024-11-29,4.14,4.14,4.14,4.14,2
2024-12-02,4.12,4.16,4.06,4.16,2923
2024-12-03,4.12,4.12,4.12,4.12,2
2024-12-04,4.5,4.5,4.2,4.2,12
2024-12-05,4.48,4.48,3.6,3.82,8531
2024-12-06,4,4.04,4,4.04,672
2024-12-09,4,4.16,4,4.16,490
2024-12-10,4.48,4.48,4.48,4.48,2
2024-12-11,4.48,4.48,4.1,4.26,230
2024-12-12,4.48,4.48,4.12,4.12,1002
2024-12-13,4.12,4.12,4.12,4.12,1001
2024-12-16,4.34,4.34,4.12,4.12,1002
2024-12-17,4.34,4.34,4.34,4.34,2
2024-12-18,4.34,4.34,4.1,4.1,1273
2024-12-19,4.48,4.48,4.02,4.02,1012
2024-12-20,4.48,4.48,3.8,4,2619
2024-12-23,4.48,4.48,3.92,3.92,3276
2024-12-27,4.48,4.48,4,4,1003
2024-12-30,4.48,4.48,4.48,4.48,2
2025-01-02,4.48,4.48,4.48,4.48,2
2025-01-03,4.48,4.48,4.48,4.48,2
2025-01-07,3.92,3.92,3.92,3.92,620
2025-01-08,3.88,4,3.88,4,438
2025-01-09,4,4,4,4,2
2025-01-10,4,4,4,4,2
2025-01-14,4,4,4,4,48
2025-01-20,4,4,4,4,2
2025-01-21,4,4,4,4,2
2025-01-22,4,4,4,4,2
2025-01-23,4,4,4,4,2
2025-01-24,4,4,4,4,2
2025-01-27,4,4,4,4,10
2025-01-28,4,4,4,4,2
2025-01-29,4,4,4,4,2
2025-01-30,4,4,4,4,2
2025-01-31,4,4,4,4,2
2025-02-03,4.64,4.64,4,4,1006
2025-02-04,4,4,4,4,2033
2025-02-05,4,4,4,4,2
2025-02-06,4,4,4,4,2
2025-02-07,4,4,4,4,882
2025-02-10,4.16,4.16,4.16,4.16,270
2025-02-11,4.06,4.06,4.06,4.06,70
2025-02-12,4.68,4.68,4.68,4.68,10
2025-02-13,4.68,4.68,4.68,4.68,2
2025-02-14,4.68,5,4.3,4.3,3073
2025-02-17,4.3,4.3,4.3,4.3,2
2025-02-18,4.3,4.3,4.3,4.3,10
2025-02-19,4.3,4.3,4.3,4.3,10
2025-02-20,4.3,4.3,4.3,4.3,10
2025-02-21,4.3,4.3,4.3,4.3,2
2025-02-24,4.3,4.3,4.3,4.3,2
2025-02-25,4.3,4.3,4.3,4.3,2
2025-02-26,4.3,4.3,4.3,4.3,2
2025-02-27,4.3,4.3,4.3,4.3,10
2025-02-28,4.3,4.3,4.3,4.3,10
2025-03-03,4.3,4.3,4.3,4.3,2
2025-03-04,4.3,4.3,4.3,4.3,10
2025-03-05,4.3,4.3,4.3,4.3,2
2025-03-06,4.3,4.3,4.3,4.3,2
2025-03-07,4.3,4.3,4.3,4.3,2
2025-03-10,4.3,4.3,4.3,4.3,2
2025-03-11,4.3,4.3,4.3,4.3,2
2025-03-12,4.3,4.3,4.3,4.3,2
2025-03-13,4.3,4.3,4.3,4.3,2
2025-03-14,4.3,4.3,4.2,4.2,1479
2025-03-17,4.2,4.2,4.2,4.2,10
2025-03-18,4.2,4.2,4.2,4.2,10
2025-03-19,4.2,4.2,4.2,4.2,3
2025-03-20,5,5,5,5,10
2025-03-21,5,5,5,5,10
2025-03-24,5,5,5,5,2
2025-03-25,5,5,5,5,2
2025-03-26,5,5,5,5,2
2025-03-27,5,5,5,5,2
2025-03-28,5,5,5,5,10
2025-03-31,5,5,5,5,10
2025-04-01,5,5,5,5,10
2025-04-02,5,5,4.4,4.4,230
2025-04-03,4.4,4.4,4.4,4.4,10
2025-04-04,4.4,4.4,4.4,4.4,856
2025-04-07,5,5,5,5,10
2025-04-08,5,5,4.66,4.66,755
2025-04-09,5,5,5,5,10
2025-04-10,5,5,5,5,10
2025-04-11,5,5,5,5,2
2025-04-14,4.02,4.58,4.02,4.58,1183
2025-04-15,4.58,4.58,4.58,4.58,10
2025-04-16,4.54,4.54,4.54,4.54,10
2025-04-17,4.54,4.54,4.54,4.54,10
2025-04-22,4.54,4.56,4.54,4.56,497
2025-04-23,4.8,4.8,4.8,4.8,10
2025-04-25,4.8,4.8,4.8,4.8,10
2025-04-29,4.62,4.62,4.62,4.62,10
2025-04-30,4.62,4.82,4.62,4.82,743
2025-05-02,5.05,5.05,5.05,5.05,10
2025-05-05,5.05,5.05,5.05,5.05,2
2025-05-06,5.05,5.05,5.05,5.05,1
2025-05-07,5.05,5.05,5.05,5.05,2
2025-05-08,5.05,5.25,4.04,5.25,2204
2025-05-09,5.2,5.2,4.16,4.64,2700
2025-05-12,4.9,4.9,4.9,4.9,10
2025-05-13,4.9,4.9,4.9,4.9,2
2025-05-14,5,5,5,5,2
2025-05-15,4.9,5,4.9,5,135
2025-05-16,5,5,5,5,2
2025-05-19,5,5,4.62,4.62,919