Date,Open,High,Low,Close,Volume,OpenInt
2008-09-30,2.1817,2.1843,2.1751,2.1751,170,150
2008-10-01,2.1658,2.1737,2.1532,2.1737,540,260
2008-10-02,2.182,2.1978,2.1774,2.1896,420,490
2008-10-03,2.1938,2.2156,2.192,2.192,760,890
2008-10-06,2.2312,2.2593,2.221,2.2562,1020,1150
2008-10-07,2.232,2.25,2.1834,2.1834,580,1350
2008-10-08,2.2613,2.2803,2.2321,2.2512,2090,540
2008-10-09,2.241,2.2467,2.219,2.2412,870,520
2008-10-10,2.39,2.4024,2.3306,2.3588,1870,880
2008-10-13,2.297,2.3292,2.2802,2.3151,700,990
2008-10-14,2.281,2.2858,2.2181,2.2464,950,1250
2008-10-15,2.2585,2.3112,2.2584,2.3095,810,970
2008-10-16,2.35,2.3695,2.3159,2.3695,2210,840
2008-10-17,2.32,2.3861,2.31,2.3401,1700,1330
2008-10-20,2.3245,2.361,2.3075,2.3555,530,1300
2008-10-21,2.362,2.4044,2.362,2.3905,560,1370
2008-10-22,2.47,2.5461,2.464,2.5252,4250,1640
2008-10-23,2.5535,2.6811,2.5411,2.603,2490,1730
2008-10-24,2.6091,2.7331,2.6091,2.635,3500,1170
2008-10-27,2.6457,2.716,2.6457,2.6709,2390,1130
2008-10-28,2.61,2.6222,2.54,2.5605,2970,830
2008-10-29,2.5126,2.5126,2.425,2.4311,1060,960
2008-10-30,2.3639,2.486,2.3261,2.4502,3550,2040
2008-10-31,2.494,2.512,2.4245,2.4245,1290,1780
2008-11-03,2.3839,2.4213,2.3533,2.4136,800,1780
2008-11-04,2.4007,2.4129,2.35,2.36,880,1460
2008-11-05,2.3499,2.368,2.3283,2.3387,500,1390
2008-11-06,2.37,2.43,2.3404,2.4057,880,1550
2008-11-07,2.4201,2.477,2.3959,2.4159,1200,1380
2008-11-10,2.41,2.4532,2.399,2.4435,570,1300
2008-11-12,2.518,2.5519,2.5035,2.5421,740,980
2008-11-13,2.5706,2.5803,2.5,2.5105,680,930
2008-11-14,2.446,2.4891,2.4455,2.4548,530,930
2008-11-17,2.47,2.5134,2.4646,2.5134,590,1090
2008-11-18,2.5331,2.5674,2.5232,2.5261,900,1080
2008-11-19,2.5054,2.555,2.486,2.486,680,900
2008-11-20,2.536,2.554,2.5035,2.5276,350,840
2008-11-21,2.5103,2.5223,2.4708,2.5223,570,810
2008-11-24,2.51,2.5399,2.5003,2.5003,260,800
2008-11-25,2.495,2.495,2.4524,2.4592,500,870
2008-11-26,2.4604,2.4679,2.4444,2.4444,190,890
2008-11-27,2.4338,2.4545,2.4318,2.4545,110,870
2008-11-28,2.4377,2.4533,2.432,2.4533,330,970
2008-12-01,2.4649,2.5356,2.4649,2.5056,1730,1550
2008-12-02,2.545,2.55,2.5086,2.5086,1230,640
2008-12-03,2.51,2.525,2.5086,2.5086,160,620
2008-12-04,2.537,2.54,2.528,2.5304,80,600
2008-12-05,2.525,2.525,2.51,2.51,90,630
2008-12-08,2.492,2.5178,2.48,2.5155,190,660
2008-12-09,2.5219,2.5219,2.504,2.504,80,650
2008-12-10,2.5133,2.55,2.5133,2.54,190,550
2008-12-11,2.5294,2.5415,2.4866,2.4866,170,600
2008-12-12,2.529,2.529,2.5067,2.5067,150,590
2008-12-15,2.5212,2.5212,2.5212,2.5212,50,580
2008-12-16,2.54,2.58,2.54,2.58,200,560
2008-12-17,2.5883,2.63,2.5883,2.628,380,830
2008-12-18,2.6708,2.7508,2.6708,2.69,860,800
2008-12-19,2.7119,2.715,2.6545,2.68,310,810
2008-12-22,2.67,2.71,2.67,2.71,300,770
2008-12-23,2.715,2.735,2.7003,2.726,270,790
2008-12-29,2.7373,2.8098,2.7373,2.7959,940,1300
2008-12-30,2.7955,2.8232,2.7873,2.795,430,1440
2008-12-31,2.805,2.83,2.805,2.8129,340,1530
2009-01-05,2.8044,2.8134,2.7588,2.78,740,1280
2009-01-06,2.754,2.761,2.6895,2.7009,1760,1250
2009-01-07,2.659,2.7088,2.615,2.7088,1200,1240
2009-01-08,2.718,2.74,2.691,2.7318,660,1270
2009-01-09,2.731,2.74,2.7001,2.72,440,1360
2009-01-12,2.723,2.7506,2.7045,2.7506,210,1370
2009-01-13,2.8004,2.82,2.78,2.788,720,1400
2009-01-14,2.8001,2.856,2.7861,2.856,870,1760
2009-01-15,2.878,2.901,2.8601,2.8601,350,1690
2009-01-16,2.839,2.87,2.8101,2.87,620,1900
2009-01-19,2.882,2.937,2.86,2.897,1080,1430
2009-01-20,2.92,2.959,2.917,2.935,800,1270
2009-01-21,2.92,2.967,2.92,2.927,570,1360
2009-01-22,2.885,2.935,2.8719,2.935,650,1400
2009-01-23,2.9351,2.9951,2.9351,2.962,970,1710
2009-01-26,2.9571,2.958,2.88,2.89,860,1620
2009-01-27,2.9,2.946,2.86,2.94,590,1720
2009-01-28,2.9,2.9199,2.8707,2.9086,280,1740
2009-01-29,2.895,2.943,2.895,2.943,610,1820
2009-01-30,2.9851,3.017,2.9715,2.998,890,2190
2009-02-02,3.023,3.023,2.99,2.9951,810,1780
2009-02-03,3,3.105,2.988,3.0952,1100,1570
2009-02-04,3.1,3.156,3.0951,3.1002,670,1670
2009-02-05,3.14,3.14,3.12,3.1373,260,1630
2009-02-06,3.084,3.0899,3.0434,3.0434,1020,1400
2009-02-09,3.044,3.078,2.9531,2.9579,1480,1820
2009-02-10,2.969,3.004,2.9525,2.9598,970,1810
2009-02-11,3.02,3.075,3.015,3.0548,2270,2000
2009-02-12,3.0318,3.1212,3.0318,3.1212,840,2320
2009-02-13,3.0751,3.124,3.07,3.124,640,2570
2009-02-16,3.1338,3.2325,3.13,3.2221,1050,2800
2009-02-17,3.29,3.318,3.26,3.31,1340,3030
2009-02-18,3.28,3.35,3.235,3.26,2250,3280
2009-02-19,3.202,3.208,3.11,3.13,2390,2700
2009-02-20,3.241,3.25,3.151,3.1959,1980,2560
2009-02-23,3.1552,3.1601,3.076,3.1246,1100,2340
2009-02-24,3.14,3.182,3.1181,3.1585,940,2390
2009-02-25,3.0733,3.173,3.07,3.173,650,2440
2009-02-26,3.184,3.2,3.152,3.1649,510,2420
2009-02-27,3.1653,3.18,3.1316,3.165,530,2370
2009-03-02,3.2221,3.227,3.191,3.2228,440,2590
2009-03-03,3.195,3.2121,3.17,3.2078,700,2670
2009-03-04,3.2051,3.2051,3.1501,3.1716,650,2660
2009-03-05,3.1299,3.18,3.1251,3.1672,420,2720
2009-03-06,3.182,3.215,3.171,3.1818,300,2750
2009-03-09,3.1701,3.2,3.167,3.2,210,2700
2009-03-10,3.2,3.228,3.1777,3.1777,240,2730
2009-03-11,3.142,3.1565,3.1008,3.1047,1120,2380
2009-03-12,3.1201,3.142,2.99,2.9987,1790,2300
2009-03-13,2.9493,2.9721,2.909,2.9499,1200,2120
2009-03-16,2.911,2.93,2.874,2.8951,1380,1930
2009-03-17,2.885,2.972,2.885,2.9451,1240,1870
2009-03-18,2.925,2.979,2.925,2.9731,690,1890
2009-03-19,2.95,2.989,2.945,2.989,480,2020
2009-03-20,3.0199,3.0475,3.015,3.0404,1640,2100
2009-03-23,2.9869,2.9869,2.964,2.9765,620,1780
2009-03-24,2.958,2.985,2.9499,2.983,820,1850
2009-03-25,2.9999,3.0159,2.983,2.985,510,2070
2009-03-26,3.001,3.0029,2.9861,2.9916,210,2040
2009-03-27,2.9961,3.06,2.9961,3.052,900,2210
2009-03-30,3.1001,3.1206,3.0951,3.1081,1370,2520
2009-03-31,3.106,3.106,3.08,3.0988,700,2630
2009-04-01,3.08,3.0929,3.02,3.03,970,2480
2009-04-02,2.9689,2.978,2.935,2.9449,740,2360
2009-04-03,2.9129,2.935,2.9111,2.935,500,2140
2009-04-06,2.9147,2.975,2.9,2.9229,550,2080
2009-04-07,2.955,2.9809,2.95,2.97,320,2040
2009-04-08,2.9833,2.9997,2.9461,2.9489,250,2010
2009-04-09,2.9219,2.9299,2.9001,2.909,260,2040
2009-04-14,2.9,2.9098,2.8539,2.8539,320,2090
2009-04-15,2.8479,2.852,2.805,2.8309,530,2130
2009-04-16,2.8556,2.865,2.8301,2.844,150,2080
2009-04-17,2.83,2.844,2.82,2.826,920,2030
2009-04-20,2.863,2.905,2.863,2.8991,580,2140
2009-04-21,2.92,2.952,2.919,2.921,660,2320
2009-04-22,2.9299,2.94,2.922,2.924,390,2370
2009-04-23,2.909,2.964,2.902,2.9554,740,2350
2009-04-24,2.979,3.001,2.957,2.9796,720,2480
2009-04-27,3.0061,3.046,3,3.0429,690,2700
2009-04-28,3.0241,3.04,2.979,2.9848,1060,3080
2009-04-29,2.966,2.973,2.92,2.9275,840,3050
2009-04-30,2.922,2.93,2.888,2.93,450,2890
2009-05-04,2.9,2.925,2.9,2.9041,710,2630
2009-05-05,2.8899,2.8962,2.8745,2.8887,500,2690
2009-05-06,2.909,2.925,2.905,2.9141,310,2640
2009-05-07,2.9,2.9,2.85,2.8887,1120,2570
2009-05-08,2.881,2.8989,2.881,2.8989,70,2560
2009-05-11,2.909,2.934,2.909,2.9192,180,2510
2009-05-12,2.9393,2.9393,2.909,2.9192,200,2590
2009-05-13,2.9292,2.964,2.9292,2.964,250,2590
2009-05-14,2.974,2.992,2.9661,2.9661,360,2710
2009-05-15,2.971,2.99,2.9701,2.9701,320,2820
2009-05-18,2.9797,2.9797,2.944,2.944,340,2820
2009-05-19,2.9176,2.921,2.89,2.91,290,2730
2009-05-20,2.89,2.91,2.8888,2.89,130,2710
2009-05-21,2.88,2.9102,2.88,2.9,220,2520
2009-05-22,2.9,2.908,2.9,2.908,130,2550
2009-05-25,2.908,2.9292,2.908,2.92,70,2560
2009-05-26,2.93,2.94,2.93,2.9311,180,2490
2009-05-27,2.9393,2.945,2.933,2.9341,100,2530
2009-05-28,2.94,2.975,2.9399,2.9722,770,2830
2009-05-29,2.9887,2.9887,2.955,2.97,170,2890
2009-06-01,2.977,2.977,2.9301,2.9301,230,2740
2009-06-02,2.958,2.98,2.954,2.96,370,2760
2009-06-03,2.95,2.975,2.94,2.973,170,2780
2009-06-04,2.9946,2.997,2.9696,2.997,180,2840
2009-06-05,2.964,3.018,2.964,3.01,530,3020
2009-06-08,2.9951,3.01,2.995,3.01,240,3080
2009-06-09,2.9744,2.978,2.954,2.9601,180,3080
2009-06-10,2.9577,2.9675,2.948,2.9675,420,2880
2009-06-15,2.9799,3,2.9799,3,220,3020
2009-06-16,3.0146,3.0146,3.005,3.005,300,3090
2009-06-17,2.995,3,2.99,3,120,3030
2009-06-18,3.033,3.033,2.989,2.989,640,3120
2009-06-19,3,3,3,3,270,3200
2009-06-22,3.01,3.018,2.992,3.0121,420,2330
2009-06-23,3.04,3.04,3.03,3.03,470,2660
2009-06-24,3.03,3.033,2.99,2.99,670,2740
2009-06-25,2.9613,2.975,2.956,2.96,490,2910
2009-06-26,2.96,2.96,2.96,2.96,100,2990
2009-06-29,2.951,2.974,2.95,2.9699,150,3030
2009-06-30,2.955,2.955,2.93,2.93,450,2810
2009-07-01,2.9201,2.9219,2.8989,2.901,310,2870
2009-07-02,2.883,2.899,2.88,2.8871,580,2960
2009-07-03,2.8988,2.8989,2.875,2.875,150,2900
2009-07-06,2.89,2.9119,2.89,2.9115,170,2880
2009-07-07,2.909,2.911,2.888,2.9073,130,2860
2009-07-08,2.92,2.9349,2.918,2.918,240,2950
2009-07-09,2.905,2.905,2.89,2.8901,100,2900
2009-07-10,2.9,2.9,2.897,2.897,150,3000
2009-07-13,2.911,2.923,2.911,2.9151,40,2990
2009-07-14,2.891,2.891,2.87,2.87,170,3060
2009-07-15,2.85,2.85,2.8303,2.8312,390,2940
2009-07-16,2.84,2.858,2.84,2.8491,200,2900
2009-07-17,2.8585,2.865,2.8585,2.865,80,2870
2009-07-20,2.8404,2.8404,2.835,2.837,40,2880
2009-07-21,2.8115,2.8115,2.803,2.811,160,2880
2009-07-22,2.826,2.826,2.8202,2.8202,40,2860
2009-07-23,2.811,2.811,2.7706,2.7706,190,2860
2009-07-24,2.764,2.764,2.764,2.764,80,2900
2009-07-27,2.7574,2.7574,2.75,2.75,60,2890
2009-07-28,2.7373,2.7575,2.7373,2.7575,70,2860
2009-07-29,2.7575,2.763,2.748,2.748,30,2860
2009-07-30,2.7474,2.7474,2.723,2.723,100,2850
2009-08-03,2.694,2.694,2.69,2.69,50,2860
2009-08-04,2.692,2.7096,2.692,2.7096,100,2850
2009-08-05,2.699,2.714,2.6891,2.714,120,2870
2009-08-06,2.6856,2.72,2.6856,2.7101,430,2700
2009-08-07,2.727,2.7366,2.694,2.698,260,2710
2009-08-10,2.676,2.6891,2.67,2.6891,60,2680
2009-08-11,2.7166,2.7373,2.7166,2.7373,110,2680
2009-08-12,2.7689,2.769,2.7373,2.7373,140,2640
2009-08-13,2.6995,2.7171,2.69,2.713,140,2640
2009-08-14,2.7171,2.72,2.7171,2.72,30,2610
2009-08-17,2.7541,2.7677,2.747,2.755,150,2660
2009-08-18,2.7474,2.752,2.7474,2.7489,50,2630
2009-08-19,2.7575,2.765,2.7561,2.765,60,2640
2009-08-20,2.7469,2.7469,2.73,2.73,40,2660
2009-08-21,2.7374,2.7374,2.705,2.705,150,2650
2009-08-24,2.6999,2.72,2.6999,2.705,140,2660
2009-08-25,2.711,2.7112,2.69,2.6901,130,2670
2009-08-26,2.69,2.7069,2.69,2.7069,80,2650
2009-08-27,2.702,2.702,2.702,2.702,90,2610
2009-08-28,2.7,2.7,2.7,2.7,130,2560
2009-08-31,2.7159,2.7159,2.7159,2.7159,10,2550
2009-09-01,2.7089,2.7089,2.7089,2.7089,10,2550
2009-09-02,2.7406,2.759,2.7406,2.7516,110,2550
2009-09-03,2.7373,2.7373,2.732,2.732,90,2560
2009-09-04,2.73,2.73,2.718,2.72,40,2560
2009-09-07,2.718,2.7272,2.7041,2.7041,110,2560
2009-09-09,2.7041,2.709,2.7041,2.709,10,2510
2009-09-10,2.7199,2.756,2.7199,2.736,140,2520
2009-09-11,2.7536,2.774,2.7536,2.765,340,2740
2009-09-14,2.7871,2.801,2.771,2.771,200,2660
2009-09-15,2.765,2.765,2.748,2.748,100,2580
2009-09-16,2.736,2.736,2.73,2.73,110,2560
2009-09-17,2.699,2.724,2.699,2.724,170,2520
2009-09-18,2.73,2.7373,2.73,2.7339,220,2580
2009-09-21,2.763,2.765,2.7541,2.7541,50,1790
2009-09-22,2.759,2.76,2.759,2.76,20,1800
2009-09-23,2.774,2.785,2.774,2.785,50,1790
2009-09-25,2.7998,2.7998,2.799,2.799,10,1800
2009-09-28,2.8001,2.82,2.8001,2.805,120,1820
2009-09-29,2.813,2.82,2.813,2.8199,80,1860
2009-09-30,2.824,2.824,2.81,2.816,110,1860
2009-10-01,2.795,2.8099,2.79,2.806,190,1970
2009-10-02,2.83,2.8479,2.813,2.813,470,2010
2009-10-05,2.806,2.807,2.796,2.802,80,2020
2009-10-06,2.797,2.797,2.7777,2.793,120,2020
2009-10-07,2.775,2.805,2.775,2.7961,20,2010
2009-10-08,2.79,2.811,2.79,2.808,50,2050
2009-10-09,2.821,2.821,2.805,2.807,50,2090
2009-10-12,2.821,2.821,2.8011,2.804,30,2110
2009-10-14,2.795,2.795,2.776,2.7878,230,2060
2009-10-15,2.7878,2.796,2.778,2.791,100,2070
2009-10-16,2.793,2.793,2.792,2.792,40,2050
2009-10-19,2.7777,2.78,2.7766,2.7766,30,2050
2009-10-20,2.7562,2.76,2.753,2.76,80,2040
2009-10-22,2.773,2.773,2.773,2.773,10,2040
2009-10-23,2.765,2.778,2.765,2.765,70,2040
2009-10-26,2.778,2.79,2.765,2.765,40,2060
2009-10-27,2.786,2.792,2.786,2.79,170,2070
2009-10-28,2.801,2.824,2.791,2.824,140,2050
2009-10-29,2.827,2.834,2.8201,2.825,90,2090
2009-10-30,2.811,2.82,2.811,2.82,60,2090
2009-11-02,2.821,2.829,2.817,2.817,50,2130
2009-11-03,2.85,2.8559,2.8341,2.8341,100,2150
2009-11-04,2.835,2.836,2.809,2.813,70,2130
2009-11-05,2.83,2.833,2.83,2.833,70,2140
2009-11-06,2.829,2.829,2.818,2.818,20,2140
2009-11-09,2.803,2.803,2.793,2.793,30,2120
2009-11-10,2.797,2.797,2.785,2.785,50,2090
2009-11-12,2.748,2.753,2.745,2.7465,130,2100
2009-11-13,2.741,2.741,2.73,2.73,90,2070
2009-11-16,2.73,2.73,2.728,2.728,60,2020
2009-11-17,2.714,2.716,2.714,2.716,60,2020
2009-11-18,2.725,2.725,2.716,2.72,100,1980
2009-11-19,2.742,2.742,2.728,2.73,60,1980
2009-11-20,2.732,2.75,2.732,2.7449,240,2100
2009-11-27,2.77,2.781,2.77,2.7761,160,2190
2009-11-30,2.752,2.752,2.744,2.745,110,2160
2009-12-01,2.74,2.74,2.7299,2.7299,30,2150
2009-12-02,2.73,2.73,2.73,2.73,10,2140
2009-12-03,2.72,2.72,2.72,2.72,10,2140
2009-12-04,2.72,2.721,2.68,2.686,360,2140
2009-12-07,2.675,2.69,2.675,2.69,120,2120
2009-12-08,2.712,2.72,2.7,2.72,80,2100
2009-12-09,2.733,2.756,2.733,2.743,80,2110
2009-12-11,2.729,2.739,2.729,2.736,90,2340
2009-12-14,2.726,2.728,2.726,2.728,30,2340
2009-12-15,2.75,2.773,2.75,2.763,110,2380
2009-12-17,2.794,2.796,2.79,2.79,260,2550
2009-12-18,2.798,2.807,2.798,2.807,130,2680
2009-12-21,2.816,2.819,2.81,2.811,850,1980
2009-12-23,2.805,2.805,2.805,2.805,10,2000
2009-12-28,2.785,2.809,2.785,2.8,60,2000
2009-12-29,2.785,2.785,2.785,2.785,10,2000
2010-01-04,2.77,2.77,2.7552,2.7552,30,2010
2010-01-05,2.76,2.76,2.76,2.76,10,2020
2010-01-06,2.766,2.773,2.766,2.773,40,2030
2010-01-07,2.788,2.788,2.788,2.788,10,2030
2010-01-08,2.777,2.778,2.777,2.778,80,1970
2010-01-11,2.759,2.76,2.754,2.754,30,1980
2010-01-13,2.756,2.756,2.75,2.75,30,1980
2010-01-14,2.7451,2.7451,2.7451,2.7451,10,1990
2010-01-19,2.73,2.73,2.73,2.73,10,1990
2010-01-20,2.727,2.733,2.727,2.733,50,2030
2010-01-21,2.747,2.775,2.747,2.756,150,2060
2010-01-22,2.774,2.791,2.774,2.791,130,2150
2010-01-25,2.778,2.778,2.778,2.778,30,2120
2010-01-26,2.799,2.799,2.779,2.779,30,2110
2010-01-27,2.7885,2.7925,2.7885,2.7925,40,2110
2010-01-28,2.781,2.781,2.781,2.781,20,2110
2010-01-29,2.772,2.772,2.772,2.772,40,2070
2010-02-01,2.755,2.755,2.728,2.73,160,2040
2010-02-02,2.715,2.716,2.715,2.716,20,2020
2010-02-03,2.703,2.72,2.703,2.72,30,2030
2010-02-04,2.73,2.761,2.73,2.761,110,2000
2010-02-05,2.775,2.7945,2.772,2.772,160,2030
2010-02-08,2.805,2.821,2.8025,2.8025,180,2030
2010-02-10,2.777,2.777,2.774,2.774,40,2040
2010-02-11,2.764,2.764,2.764,2.764,30,2010
2010-02-12,2.738,2.738,2.738,2.738,30,2010
2010-02-17,2.727,2.727,2.716,2.716,20,1990
2010-02-18,2.736,2.742,2.736,2.742,20,1990
2010-02-19,2.733,2.733,2.733,2.733,10,2000
2010-02-22,2.727,2.727,2.714,2.715,50,1990
2010-02-23,2.701,2.7155,2.7,2.7155,60,2000
2010-02-24,2.731,2.739,2.729,2.729,60,2010
2010-02-26,2.712,2.712,2.712,2.712,40,2010
2010-03-01,2.692,2.699,2.692,2.696,130,2030
2010-03-02,2.694,2.694,2.679,2.679,110,2030
2010-03-03,2.6773,2.6773,2.677,2.677,20,2030
2010-03-04,2.667,2.667,2.6643,2.6643,20,2030
2010-03-05,2.657,2.657,2.65,2.65,80,2050
2010-03-09,2.6599,2.6599,2.6599,2.6599,10,2050
2010-03-10,2.6481,2.659,2.638,2.659,40,2040
2010-03-15,2.678,2.685,2.678,2.685,140,2040
2010-03-16,2.67,2.674,2.67,2.674,150,2050
2010-03-18,2.673,2.6775,2.673,2.6775,50,2050
2010-03-19,2.692,2.714,2.692,2.714,500,2300
2010-03-22,2.725,2.7525,2.725,2.7525,100,1960
2010-03-23,2.742,2.742,2.742,2.742,40,1920
2010-03-25,2.74,2.74,2.74,2.74,20,1920
2010-03-29,2.736,2.736,2.736,2.736,10,1920
2010-04-01,2.715,2.7255,2.715,2.7255,50,1920
2010-04-06,2.6999,2.6999,2.695,2.695,20,1930
2010-04-08,2.7001,2.7001,2.7001,2.7001,10,1930
2010-04-12,2.6981,2.6981,2.6981,2.6981,20,1940
2010-04-13,2.712,2.712,2.71,2.71,20,1930
2010-04-14,2.705,2.705,2.694,2.694,30,1930
2010-04-16,2.722,2.722,2.722,2.722,40,1920
2010-04-19,2.73,2.736,2.73,2.736,60,1910
2010-04-20,2.7221,2.7221,2.7221,2.7221,10,1910
2010-04-21,2.7101,2.7101,2.71,2.71,20,1910
2010-04-27,2.735,2.7425,2.735,2.7425,80,1940
2010-04-28,2.75,2.77,2.743,2.745,350,1980
2010-04-30,2.732,2.732,2.73,2.73,40,1990
2010-05-04,2.752,2.777,2.752,2.777,80,2020
2010-05-05,2.803,2.851,2.803,2.851,240,2160
2010-05-06,2.8515,2.925,2.8515,2.905,210,2310
2010-05-07,2.934,2.963,2.924,2.945,260,2340
2010-05-10,2.862,2.862,2.802,2.831,520,2100
2010-05-11,2.8751,2.883,2.85,2.85,300,2190
2010-05-12,2.868,2.868,2.83,2.834,120,2140
2010-05-13,2.82,2.837,2.815,2.836,120,2140
2010-05-14,2.836,2.865,2.836,2.86,90,2190
2010-05-17,2.885,2.896,2.865,2.869,140,2160
2010-05-18,2.849,2.868,2.849,2.868,30,2160
2010-05-19,2.894,2.919,2.88,2.88,130,2190
2010-05-20,2.905,2.96,2.905,2.922,250,2320
2010-05-21,2.884,2.89,2.857,2.857,340,2110
2010-05-24,2.85,2.862,2.84,2.86,120,2120
2010-05-25,2.905,2.921,2.905,2.9111,380,2470
2010-05-26,2.902,2.91,2.898,2.898,130,2520
2010-05-27,2.879,2.89,2.877,2.884,320,2310
2010-05-28,2.854,2.858,2.835,2.85,250,2210
2010-05-31,2.874,2.874,2.874,2.874,10,2200
2010-06-01,2.89,2.91,2.89,2.895,330,2410
2010-06-02,2.893,2.893,2.893,2.893,30,2410
2010-06-04,2.916,2.981,2.916,2.9721,250,2600
2010-06-07,2.986,2.994,2.96,2.971,440,2880
2010-06-08,2.971,3,2.971,2.994,240,3000
2010-06-09,2.989,2.989,2.978,2.98,220,3150
2010-06-10,2.99,2.99,2.96,2.96,510,2770
2010-06-11,2.955,2.959,2.945,2.945,380,2480
2010-06-14,2.93,2.93,2.924,2.924,80,2440
2010-06-15,2.945,2.945,2.94,2.94,170,2280
2010-06-16,2.925,2.963,2.925,2.963,290,2540
2010-06-17,2.975,2.98,2.975,2.98,130,2590
2010-06-18,2.972,2.98,2.972,2.98,160,2520
2010-06-22,2.972,2.998,2.972,2.991,270,1720
2010-06-23,3.007,3.02,3.001,3.02,270,1960
2010-06-24,3,3.05,3,3.046,620,2410
2010-06-25,3.04,3.076,3.04,3.068,200,2540
2010-06-28,3.066,3.129,3.066,3.12,920,3240
2010-06-29,3.1361,3.155,3.132,3.155,1490,4400
2010-06-30,3.138,3.159,3.1235,3.14,670,4170
2010-07-01,3.1722,3.188,3.145,3.1524,1090,4530
2010-07-02,3.145,3.145,3.112,3.118,550,4330
2010-07-05,3.11,3.115,3.1011,3.1011,470,4270
2010-07-06,3.11,3.11,3.0772,3.0772,420,4160
2010-07-07,3.1,3.114,3.1,3.103,310,4150
2010-07-08,3.084,3.0949,3.084,3.0861,1150,3480
2010-07-09,3.074,3.0939,3.064,3.073,630,3180
2010-07-12,3.07,3.076,3.0505,3.0505,290,3030
2010-07-13,3.0684,3.0778,3.058,3.0591,100,3030
2010-07-14,3.03,3.0479,3.03,3.0479,680,2800
2010-07-15,3.04,3.047,3.026,3.0423,370,2670
2010-07-16,3.0361,3.05,3.034,3.05,50,2660
2010-07-19,3.073,3.073,3.037,3.04,200,2680
2010-07-20,3.0278,3.068,3.025,3.064,230,2760
2010-07-21,3.0409,3.06,3.038,3.055,150,2770
2010-07-22,3.077,3.08,3.0549,3.0549,530,2920
2010-07-23,3.051,3.063,3.015,3.034,700,2620
2010-07-26,2.993,2.993,2.9769,2.9769,280,2560
2010-07-27,2.967,2.967,2.92,2.921,1160,2500
2010-07-28,2.9136,2.934,2.9065,2.921,280,2360
2010-07-29,2.921,2.936,2.9185,2.935,200,2390
2010-07-30,2.953,2.98,2.95,2.964,660,2150
2010-08-02,2.937,2.937,2.913,2.9201,170,2140
2010-08-03,2.92,2.926,2.92,2.924,100,2160
2010-08-04,2.9297,2.934,2.908,2.913,370,2120
2010-08-05,2.8951,2.91,2.894,2.901,270,2090
2010-08-06,2.899,2.905,2.8945,2.902,180,2040
2010-08-09,2.9019,2.9019,2.891,2.891,200,2090
2010-08-10,2.884,2.886,2.875,2.882,540,1960
2010-08-11,2.895,2.949,2.895,2.94,930,1920
2010-08-12,2.943,2.976,2.9415,2.9621,330,1930
2010-08-13,2.9531,2.981,2.9531,2.9704,140,1970
2010-08-16,2.993,3.015,2.992,2.9967,550,2080
2010-08-17,2.9781,2.9781,2.97,2.97,140,2040
2010-08-18,2.959,2.961,2.94,2.95,220,2050
2010-08-19,2.96,2.985,2.957,2.983,230,2020
2010-08-20,2.997,3.03,2.991,3.022,670,2520
2010-08-23,3.0299,3.0394,3.025,3.035,770,2820
2010-08-24,3.042,3.061,3.042,3.061,410,3060
2010-08-25,3.0741,3.089,3.051,3.0812,1500,3790
2010-08-26,3.0599,3.07,3.0449,3.064,1010,3490
2010-08-27,3.0621,3.073,3.059,3.0616,550,3570
2010-08-30,3.0289,3.0616,3.026,3.0616,530,3390
2010-08-31,3.0949,3.1066,3.081,3.0813,1460,4260
2010-09-01,3.084,3.0945,3.0625,3.0625,510,4340
2010-09-02,3.067,3.067,3.0606,3.0651,400,4030
2010-09-03,3.058,3.058,3,3.0163,1160,3620
2010-09-06,3.003,3.021,2.9931,3.0135,460,3430
2010-09-07,3.0482,3.063,3.046,3.0625,650,3500
2010-09-08,3.068,3.09,3.0568,3.0568,990,3980
2010-09-09,3.071,3.0755,3.045,3.053,590,4050
2010-09-10,3.04,3.042,3.0131,3.029,790,3820
2010-09-13,3.017,3.042,3.0151,3.0331,910,3770
2010-09-14,3.049,3.0655,3.049,3.052,180,3820
2010-09-15,3.0216,3.031,3.0149,3.025,540,3570
2010-09-16,3.0301,3.0301,2.97,2.9797,1630,3180
2010-09-17,2.964,2.964,2.959,2.9592,580,3320
2010-09-20,3.002,3.023,2.996,3.023,510,2210
2010-09-21,3.0072,3.02,3.005,3.008,280,2120
2010-09-22,2.99,3.0025,2.989,3.0025,210,2170
2010-09-23,3.0033,3.045,3.0033,3.035,560,2550
2010-09-24,3.043,3.06,3.019,3.0278,460,2650
2010-09-27,3.0069,3.01,2.9954,3.0045,290,2570
2010-09-28,3.0317,3.035,3.007,3.035,370,2590
2010-09-29,3.01,3.019,2.998,3.01,230,2510
2010-09-30,3.015,3.015,3.01,3.01,40,2480
2010-10-01,2.9849,2.985,2.951,2.9515,920,2150
2010-10-04,2.949,2.9895,2.949,2.979,510,2220
2010-10-05,2.992,3.0035,2.9771,2.9771,170,2260
2010-10-06,2.958,2.9817,2.942,2.9733,390,2110
2010-10-07,2.96,2.978,2.96,2.97,250,2110
2010-10-08,2.97,2.9869,2.97,2.9869,140,2110
2010-10-11,2.975,2.975,2.963,2.963,90,2090
2010-10-12,2.9848,3,2.983,2.996,280,2230
2010-10-13,2.9824,2.9824,2.9542,2.9542,180,2160
2010-10-14,2.928,2.94,2.921,2.94,240,2070
2010-10-15,2.921,2.9355,2.9199,2.9355,90,2040
2010-10-18,2.94,2.955,2.94,2.9481,80,2070
2010-10-19,2.954,2.9599,2.9485,2.9599,80,2070
2010-10-20,2.9833,2.9845,2.97,2.9799,210,2150
2010-10-21,2.9538,2.9538,2.937,2.937,160,2040
2010-10-22,2.956,2.956,2.9368,2.9368,130,2070
2010-10-25,2.9159,2.918,2.9,2.9049,300,1970
2010-10-26,2.913,2.9179,2.8905,2.8905,290,2010
2010-10-27,2.904,2.91,2.9,2.907,130,2020
2010-10-28,2.911,2.9211,2.911,2.9145,100,2020
2010-10-29,2.925,2.9295,2.9,2.9,100,2040
2010-11-02,2.8789,2.893,2.875,2.893,380,1810
2010-11-03,2.883,2.883,2.87,2.873,130,1810
2010-11-04,2.865,2.865,2.838,2.8542,580,1790
2010-11-05,2.876,2.9098,2.8721,2.888,680,1860
2010-11-08,2.9011,2.931,2.9011,2.931,330,1930
2010-11-09,2.94,2.96,2.9205,2.9205,390,2060
2010-11-10,2.915,2.94,2.905,2.9389,500,2010
2010-11-12,2.975,2.982,2.94,2.945,490,2160
2010-11-15,2.947,2.951,2.9395,2.9395,180,2190
2010-11-16,2.947,2.955,2.947,2.952,50,2210
2010-11-17,2.951,2.961,2.95,2.9595,150,2130
2010-11-18,2.936,2.936,2.926,2.926,100,2120
2010-11-19,2.9028,2.913,2.885,2.8969,600,2050
2010-11-22,2.902,2.925,2.902,2.925,30,2020
2010-11-23,2.9503,2.982,2.931,2.981,430,2220
2010-11-24,2.97,3,2.969,2.979,780,2450
2010-11-25,2.9722,2.9905,2.9722,2.983,140,2480
2010-11-26,3.01,3.0585,3.004,3.0255,1940,2750
2010-11-29,3.0391,3.1151,3.027,3.1071,580,3180
2010-11-30,3.1211,3.1395,3.1057,3.1057,1050,3770
2010-12-01,3.0694,3.0695,3.0411,3.0523,470,3640
2010-12-02,3.03,3.0749,3.03,3.0425,500,3670
2010-12-03,3.0497,3.0599,3.0332,3.0499,160,3660
2010-12-06,3.053,3.073,3.053,3.064,210,3700
2010-12-07,3.064,3.07,3.0601,3.0615,220,3720
2010-12-08,3.086,3.1,3.086,3.0931,430,3900
2010-12-09,3.0789,3.098,3.075,3.098,400,3980
2010-12-10,3.095,3.109,3.095,3.104,590,6410
2010-12-13,3.104,3.104,3.091,3.0999,280,7100
2010-12-14,3.076,3.1119,3.076,3.1119,170,4050
2010-12-15,3.111,3.133,3.111,3.12,660,4450
2010-12-16,3.116,3.122,3.11,3.12,370,4430
2010-12-17,3.13,3.141,3.1287,3.1395,620,4720
2010-12-20,3.151,3.163,3.15,3.1621,1200,4380
2010-12-21,3.155,3.176,3.155,3.175,690,4880
2010-12-22,3.194,3.2,3.1885,3.194,980,5490
2010-12-23,3.1941,3.2,3.1701,3.1701,800,5720
2010-12-27,3.162,3.1649,3.15,3.1648,800,5410
2010-12-28,3.1669,3.2005,3.1648,3.197,1330,5980
2010-12-29,3.2,3.205,3.186,3.189,610,5920
2010-12-30,3.1892,3.205,3.1825,3.1869,470,5940
2010-12-31,3.187,3.188,3.1775,3.18,580,5970
2011-01-03,3.192,3.1995,3.1785,3.182,340,6050
2011-01-04,3.1726,3.1726,3.13,3.1321,1840,5530
2011-01-05,3.12,3.128,3.072,3.0748,2380,5310
2011-01-07,3.1021,3.1195,3.1001,3.1148,650,5150
2011-01-10,3.141,3.1525,3.121,3.1269,1500,5020
2011-01-11,3.1196,3.1248,3.0702,3.0742,1170,4890
2011-01-12,3.0648,3.07,3.04,3.0419,1260,4780
2011-01-13,3.0359,3.04,3.026,3.032,740,4710
2011-01-14,3.013,3.034,3.0125,3.0203,500,4640
2011-01-17,3.0126,3.042,3.0126,3.0365,370,4620
2011-01-18,3.034,3.041,3.0148,3.0148,360,4490
2011-01-19,3.019,3.0329,3,3.011,1000,4210
2011-01-20,3.0491,3.057,3.015,3.0301,680,4120
2011-01-21,3.0025,3.013,2.99,2.9925,870,4140
2011-01-24,2.981,3.01,2.9775,3.0018,490,3960
2011-01-25,2.9952,3.03,2.9911,3.0285,260,3860
2011-01-26,3.0269,3.03,3.0115,3.0247,110,3840
2011-01-27,3.021,3.0375,3.0151,3.0151,290,3760
2011-01-28,3.0339,3.082,3.03,3.0795,880,3680
2011-01-31,3.09,3.093,3.055,3.0643,680,3850
2011-02-01,3.045,3.046,3.013,3.0214,750,3550
2011-02-02,3.0276,3.046,3.018,3.03,290,3540
2011-02-03,3.02,3.035,3.0175,3.0311,280,3560
2011-02-04,3.03,3.04,3,3.0115,790,3620
2011-02-07,2.978,3.013,2.97,3.0039,920,3460
2011-02-08,2.9906,2.9959,2.9769,2.977,390,3640
2011-02-09,2.9757,2.986,2.9667,2.9772,610,3980
2011-02-10,2.9901,3.008,2.99,2.9905,490,3790
2011-02-11,2.999,3.0049,2.976,2.976,390,3910
2011-02-14,2.982,3.027,2.982,3.0191,1040,3490
2011-02-15,3.0191,3.0191,2.9965,3.012,550,3650
2011-02-16,3.01,3.011,2.9811,3.0021,400,3500
2011-02-17,3.007,3.0335,3.007,3.0289,480,3520
2011-02-18,3.0252,3.04,3.02,3.025,490,3550
2011-02-21,3.036,3.05,3.0262,3.05,300,3590
2011-02-22,3.085,3.1012,3.075,3.082,1280,3930
2011-02-23,3.083,3.1,3.08,3.0954,620,4220
2011-02-24,3.1205,3.14,3.1155,3.1215,1400,4860
2011-02-25,3.1221,3.1221,3.099,3.1145,930,4820
2011-02-28,3.1086,3.11,3.083,3.091,570,4760
2011-03-01,3.081,3.104,3.067,3.095,1290,4650
2011-03-02,3.1235,3.1235,3.103,3.1063,720,4850
2011-03-03,3.0965,3.106,3.072,3.0785,1010,4640
2011-03-04,3.075,3.0849,3.0669,3.076,470,4680
2011-03-07,3.0723,3.086,3.0621,3.066,340,4720
2011-03-08,3.0509,3.073,3.046,3.0681,640,4660
2011-03-09,3.069,3.088,3.069,3.087,280,4720
2011-03-10,3.0906,3.1084,3.0905,3.1084,880,4870
2011-03-11,3.122,3.139,3.1091,3.1284,1290,5580
2011-03-14,3.1099,3.1288,3.1001,3.1288,540,5390
2011-03-15,3.1791,3.1925,3.164,3.1725,3360,7030
2011-03-16,3.167,3.227,3.159,3.227,3360,9700
2011-03-17,3.247,3.247,3.2175,3.2205,4250,11370
2011-03-18,3.193,3.2067,3.185,3.193,2110,10970
2011-03-21,3.1759,3.181,3.153,3.153,2930,8760
2011-03-22,3.1548,3.171,3.1453,3.1623,1420,8830
2011-03-23,3.1754,3.1862,3.1621,3.1635,1400,9230
2011-03-24,3.16,3.16,3.146,3.1462,1320,8910
2011-03-25,3.1353,3.136,3.116,3.1188,1260,8400
2011-03-28,3.11,3.1251,3.108,3.1101,490,8330
2011-03-29,3.1162,3.118,3.1018,3.1041,770,8340
2011-03-30,3.0954,3.1105,3.0885,3.1105,1250,8010
2011-03-31,3.1105,3.1299,3.101,3.1221,720,8110
2011-04-01,3.11,3.12,3.085,3.0855,950,7790
2011-04-04,3.0809,3.0979,3.078,3.0929,740,7940
2011-04-05,3.0899,3.1,3.0684,3.0684,550,7820
2011-04-06,3.0468,3.07,3.0401,3.0469,1340,7390
2011-04-07,3.0559,3.065,3.0381,3.054,790,6940
2011-04-08,3.0367,3.0399,3.0241,3.0399,910,6650
2011-04-11,3.0389,3.055,3.037,3.044,510,6750
2011-04-12,3.0735,3.0857,3.0551,3.0845,1320,7110
2011-04-13,3.0693,3.075,3.0501,3.0729,730,7320
2011-04-14,3.0749,3.0869,3.067,3.0701,470,7440
2011-04-15,3.0699,3.0838,3.0602,3.0812,520,7600
2011-04-18,3.0851,3.15,3.0839,3.1411,2630,8820
2011-04-19,3.139,3.139,3.102,3.1076,1990,9090
2011-04-20,3.0881,3.092,3.073,3.0903,1700,8120
2011-04-21,3.079,3.1019,3.0771,3.084,740,8070
2011-04-26,3.084,3.093,3.0772,3.0801,240,8010
2011-04-27,3.08,3.0869,3.055,3.0672,790,7830
2011-04-28,3.058,3.061,3.052,3.061,260,7720
2011-04-29,3.0572,3.0747,3.0551,3.0747,190,7690
2011-05-02,3.077,3.077,3.0637,3.0671,200,7600
2011-05-04,3.0925,3.1098,3.0813,3.1098,1020,8210
2011-05-05,3.096,3.1319,3.0942,3.128,2630,10160
2011-05-06,3.1291,3.132,3.1002,3.1105,1070,10670
2011-05-09,3.1327,3.1568,3.1209,3.1559,1600,11430
2011-05-10,3.156,3.156,3.1197,3.1223,750,11090
2011-05-11,3.1098,3.114,3.089,3.1,1960,9970
2011-05-12,3.1129,3.123,3.11,3.1162,570,10150
2011-05-13,3.1065,3.122,3.1001,3.1197,600,10060
2011-05-16,3.1295,3.143,3.129,3.1348,1140,10530
2011-05-17,3.1345,3.1465,3.122,3.1465,700,10600
2011-05-18,3.1315,3.1415,3.125,3.135,1250,10730
2011-05-19,3.1277,3.13,3.113,3.1211,600,10550
2011-05-20,3.1148,3.1709,3.1101,3.1597,2150,11850
2011-05-23,3.181,3.2005,3.1771,3.1965,3130,13870
2011-05-24,3.1856,3.1939,3.1765,3.1861,1650,13570
2011-05-25,3.192,3.227,3.192,3.2207,4410,16740
2011-05-26,3.2052,3.255,3.203,3.254,3980,19100
2011-05-27,3.25,3.268,3.246,3.252,3020,20740
2011-05-30,3.2544,3.2644,3.2521,3.2592,1700,21770
2011-05-31,3.2386,3.2398,3.215,3.2222,3380,20080
2011-06-01,3.2091,3.272,3.209,3.2583,6340,23300
2011-06-02,3.2701,3.2701,3.2491,3.2626,2560,23140
2011-06-03,3.2388,3.2644,3.237,3.2518,2870,22940
2011-06-06,3.2366,3.25,3.228,3.236,3460,21420
2011-06-07,3.237,3.2392,3.2061,3.2088,4260,20020
2011-06-08,3.2125,3.2397,3.2125,3.237,3540,21640
2011-06-09,3.2288,3.234,3.22,3.2306,1010,21340
2011-06-10,3.233,3.257,3.2222,3.2526,1690,21970
2011-06-13,3.2489,3.273,3.234,3.265,3820,23120
2011-06-14,3.253,3.253,3.2136,3.222,5950,20710
2011-06-15,3.229,3.2445,3.223,3.2402,2860,20800
2011-06-16,3.2751,3.3241,3.2751,3.3086,12170,27880
2011-06-17,3.3126,3.3159,3.3036,3.3111,6630,28100
2011-06-20,3.3,3.3219,3.296,3.3031,5550,23440
2011-06-21,3.2905,3.3024,3.284,3.2891,3590,22900
2011-06-22,3.2831,3.3059,3.281,3.305,2070,23750
2011-06-24,3.3325,3.358,3.3325,3.35,8940,26140
2011-06-27,3.37,3.3765,3.351,3.3534,5430,26440
2011-06-28,3.35,3.373,3.345,3.3629,4020,26820
2011-06-29,3.3603,3.362,3.32,3.32,8010,24510
2011-06-30,3.325,3.325,3.27,3.2738,8960,21900
2011-07-01,3.255,3.2597,3.2335,3.2345,7510,20410
2011-07-04,3.2205,3.2294,3.22,3.2238,2450,19740
2011-07-05,3.2267,3.2487,3.2267,3.244,4680,18850
2011-07-06,3.255,3.309,3.255,3.301,8450,21060
2011-07-07,3.2888,3.3044,3.2551,3.2611,6940,20710
2011-07-08,3.255,3.317,3.2527,3.3112,10070,23300
2011-07-11,3.3171,3.383,3.3171,3.3701,11630,29500
2011-07-12,3.415,3.442,3.4,3.4174,15720,33170
2011-07-13,3.42,3.45,3.4071,3.4201,7870,35140
2011-07-14,3.4398,3.468,3.424,3.4433,9610,38480
2011-07-15,3.4598,3.471,3.4511,3.458,6300,39370
2011-07-18,3.4906,3.5091,3.4906,3.5065,9900,39960
2011-07-19,3.488,3.488,3.4444,3.4679,11030,35990
2011-07-20,3.436,3.4495,3.4277,3.4333,7530,33960
2011-07-21,3.41,3.45,3.393,3.4023,12310,32120
2011-07-22,3.3886,3.4149,3.3666,3.403,14920,31000
2011-07-25,3.44,3.4584,3.4343,3.448,11550,35830
2011-07-26,3.442,3.45,3.425,3.437,7360,34590
2011-07-27,3.4462,3.482,3.4411,3.4791,5690,36450
2011-07-28,3.4848,3.5,3.468,3.4771,8120,37680
2011-07-29,3.498,3.5155,3.491,3.503,8830,40900
2011-08-01,3.48,3.56,3.4731,3.5549,16980,45750
2011-08-02,3.568,3.62,3.565,3.618,14800,48540
2011-08-03,3.669,3.696,3.607,3.6825,25350,44050
2011-08-04,3.63,3.6995,3.611,3.6932,17180,39590
2011-08-05,3.747,3.747,3.6812,3.72,9380,39750
2011-08-08,3.7303,3.78,3.6803,3.7647,10110,38460
2011-08-09,3.789,3.8949,3.7472,3.8945,11250,38180
2011-08-10,3.9299,4.039,3.9,4.0269,17570,33870
2011-08-11,4.0179,4.054,3.835,3.8601,21630,25950
2011-08-12,3.8757,3.923,3.77,3.81,12020,23230
2011-08-16,3.7034,3.7399,3.64,3.6589,10540,23230
2011-08-17,3.6167,3.7025,3.591,3.6331,10620,19720
2011-08-18,3.621,3.7698,3.6152,3.7185,8210,19630
2011-08-19,3.7124,3.744,3.685,3.705,5090,19100
2011-08-22,3.7068,3.722,3.676,3.7001,3070,18350
2011-08-23,3.675,3.688,3.6351,3.6727,5470,17950
2011-08-24,3.647,3.666,3.6426,3.6452,2830,18110
2011-08-25,3.6376,3.66,3.618,3.6479,2860,18090
2011-08-26,3.652,3.6699,3.581,3.5949,3950,18490
2011-08-29,3.5502,3.5502,3.48,3.5052,9750,18880
2011-08-30,3.5152,3.5399,3.5098,3.534,3490,18520
2011-08-31,3.529,3.6,3.525,3.5874,5040,18320
2011-09-01,3.5866,3.6668,3.5755,3.6553,6300,18600
2011-09-02,3.6773,3.793,3.6773,3.745,9320,19360
2011-09-05,3.7788,3.8248,3.763,3.8119,6480,20130
2011-09-06,3.838,3.838,3.515,3.53,12050,18130
2011-09-07,3.499,3.516,3.491,3.4993,2290,17680
2011-09-08,3.4851,3.511,3.469,3.5,2190,17280
2011-09-09,3.5299,3.5799,3.522,3.552,2440,16800
2011-09-12,3.585,3.6048,3.566,3.5935,1710,16310
2011-09-13,3.5922,3.622,3.587,3.5956,1460,16010
2011-09-14,3.613,3.6458,3.597,3.636,2720,15120
2011-09-15,3.67,3.678,3.6231,3.6231,2140,14220
2011-09-16,3.623,3.63,3.581,3.5902,1750,13910
2011-09-19,3.6222,3.66,3.612,3.6502,1600,10860
2011-09-20,3.6521,3.6521,3.602,3.607,1410,10980
2011-09-21,3.607,3.674,3.59,3.63,1100,10990
2011-09-22,3.6647,3.7144,3.643,3.7095,1690,10810
2011-09-23,3.708,3.732,3.61,3.64,2090,10840
2011-09-26,3.6447,3.662,3.6124,3.64,930,10710
2011-09-27,3.614,3.626,3.5975,3.6144,930,10640
2011-09-28,3.626,3.65,3.622,3.645,1080,10530
2011-09-29,3.66,3.662,3.635,3.635,730,10540
2011-09-30,3.652,3.68,3.64,3.6536,700,10570
2011-10-03,3.6815,3.6815,3.638,3.645,650,
2011-10-04,3.6496,3.665,3.62,3.62,290,10440
2011-10-05,3.6095,3.622,3.593,3.593,240,10250
2011-10-06,3.5809,3.588,3.56,3.576,470,10180
2011-10-07,3.565,3.578,3.541,3.5575,650,10050
2011-10-10,3.533,3.5389,3.5141,3.5142,1000,9940
2011-10-11,3.5192,3.5489,3.5192,3.5255,450,9930
2011-10-12,3.507,3.517,3.491,3.505,890,9720
2011-10-13,3.5085,3.5299,3.501,3.5191,470,9700
2011-10-14,3.5019,3.513,3.4921,3.503,430,9660
2011-10-17,3.4979,3.526,3.4728,3.5242,880,9590
2011-10-18,3.546,3.554,3.538,3.55,410,9630
2011-10-19,3.5199,3.524,3.5012,3.521,490,9550
2011-10-20,3.5355,3.596,3.53,3.5934,890,9770
2011-10-21,3.6041,3.6115,3.5721,3.5721,640,9720
2011-10-24,3.563,3.59,3.559,3.559,380,9700
2011-10-25,3.5639,3.5946,3.5639,3.58,480,9670
2011-10-26,3.5949,3.61,3.5918,3.5951,390,9650
2011-10-27,3.5544,3.57,3.5401,3.55,480,9560
2011-10-28,3.54,3.573,3.5331,3.5581,220,9570
2011-10-31,3.56,3.603,3.56,3.6025,380,9640
2011-11-02,3.654,3.654,3.6077,3.6077,370,9660
2011-11-03,3.634,3.634,3.59,3.5919,170,9670
2011-11-04,3.5805,3.6002,3.5666,3.585,610,9550
2011-11-07,3.568,3.568,3.5322,3.5472,420,9530
2011-11-08,3.527,3.551,3.5231,3.54,570,9480
2011-11-09,3.531,3.5895,3.531,3.5771,690,9540
2011-11-10,3.58,3.601,3.569,3.601,210,9510
2011-11-14,3.5545,3.58,3.5545,3.5666,140,9480
2011-11-15,3.575,3.5812,3.57,3.5812,130,9520
2011-11-16,3.5894,3.5912,3.577,3.5785,220,9470
2011-11-17,3.59,3.597,3.5785,3.5797,340,9420
2011-11-18,3.587,3.5899,3.58,3.58,160,9420
2011-11-21,3.5829,3.613,3.5829,3.613,170,9440
2011-11-22,3.607,3.63,3.605,3.6259,710,9420
2011-11-23,3.6354,3.672,3.635,3.672,620,9370
2011-11-24,3.66,3.6665,3.641,3.663,510,9410
2011-11-25,3.6869,3.691,3.649,3.6755,560,9360
2011-11-28,3.6589,3.6835,3.651,3.6835,630,9490
2011-11-29,3.6899,3.701,3.6798,3.701,820,9560
2011-11-30,3.715,3.715,3.66,3.6697,750,9290
2011-12-01,3.6694,3.68,3.6614,3.6759,350,9370
2011-12-02,3.6405,3.6405,3.625,3.633,490,9270
2011-12-05,3.628,3.628,3.6,3.604,580,9010
2011-12-06,3.624,3.624,3.588,3.5999,580,8880
2011-12-07,3.593,3.62,3.5922,3.612,450,8830
2011-12-08,3.617,3.659,3.615,3.6511,730,8940
2011-12-09,3.679,3.683,3.641,3.6557,980,8940
2011-12-12,3.654,3.691,3.654,3.6771,790,8900
2011-12-13,3.6805,3.6989,3.68,3.6989,1090,8940
2011-12-14,3.716,3.718,3.69,3.6929,740,8940
2011-12-15,3.6836,3.712,3.68,3.6999,2180,9180
2011-12-16,3.706,3.71,3.675,3.69,720,9120
2011-12-19,3.694,3.694,3.685,3.6855,190,7520
2011-12-20,3.6859,3.6859,3.66,3.66,270,7570
2011-12-21,3.6519,3.6639,3.642,3.6465,340,7560
2011-12-22,3.6341,3.635,3.631,3.631,110,7560
2011-12-23,3.6297,3.6365,3.6297,3.6365,30,7580
2011-12-27,3.627,3.627,3.6098,3.6098,180,7520
2011-12-28,3.6105,3.6145,3.598,3.6061,590,7860
2011-12-29,3.615,3.665,3.615,3.6231,660,8010
2011-12-30,3.624,3.685,3.624,3.6751,650,8130
2012-01-02,3.6799,3.689,3.679,3.684,360,7980
2012-01-03,3.68,3.68,3.6761,3.679,60,7960
2012-01-04,3.6798,3.7118,3.669,3.7037,530,7990
2012-01-05,3.71,3.726,3.7061,3.7175,1020,8160
2012-01-09,3.708,3.715,3.698,3.715,920,8160
2012-01-10,3.715,3.717,3.682,3.6841,1070,8170
2012-01-11,3.6948,3.702,3.693,3.702,220,8190
2012-01-12,3.6912,3.6912,3.6631,3.6633,550,8340
2012-01-13,3.6611,3.69,3.6594,3.6711,370,8310
2012-01-16,3.6705,3.6705,3.649,3.649,430,8380
2012-01-17,3.642,3.6439,3.63,3.63,310,8350
2012-01-18,3.6169,3.6265,3.603,3.6185,410,8320
2012-01-19,3.625,3.625,3.598,3.598,310,8220
2012-01-20,3.5887,3.604,3.5875,3.598,650,7860
2012-01-23,3.59,3.59,3.5635,3.57,810,7410
2012-01-24,3.57,3.5885,3.5632,3.5632,490,7390
2012-01-25,3.554,3.5801,3.55,3.5661,140,7380
2012-01-26,3.551,3.551,3.5262,3.5268,620,7200
2012-01-27,3.538,3.5412,3.512,3.5282,170,7200
2012-01-30,3.53,3.5565,3.53,3.555,230,7150
2012-01-31,3.5469,3.5469,3.5151,3.535,380,7140
2012-02-01,3.5271,3.5271,3.501,3.501,310,7090
2012-02-02,3.4979,3.51,3.495,3.5035,190,7030
2012-02-03,3.4912,3.4912,3.4777,3.4844,140,6980
2012-02-06,3.478,3.489,3.465,3.476,460,6690
2012-02-07,3.487,3.487,3.468,3.468,190,6600
2012-02-08,3.4571,3.475,3.455,3.4722,390,6460
2012-02-09,3.478,3.4956,3.466,3.4805,430,6500
2012-02-10,3.5062,3.5105,3.491,3.497,220,6530
2012-02-13,3.484,3.49,3.484,3.4841,200,6580
2012-02-14,3.483,3.483,3.479,3.479,70,6510
2012-02-15,3.494,3.494,3.494,3.494,60,6530
2012-02-16,3.503,3.5222,3.503,3.508,390,6660
2012-02-17,3.488,3.488,3.464,3.4803,670,6410
2012-02-20,3.4679,3.468,3.4615,3.462,220,6270
2012-02-21,3.472,3.473,3.472,3.473,20,6260
2012-02-22,3.484,3.484,3.483,3.4839,120,6260
2012-02-23,3.484,3.486,3.482,3.486,60,6230
2012-02-24,3.479,3.479,3.468,3.468,570,6230
2012-02-27,3.4829,3.4855,3.4771,3.4771,190,6280
2012-02-28,3.466,3.466,3.44,3.445,540,6120
2012-02-29,3.4341,3.446,3.42,3.4225,1090,5670
2012-03-01,3.4411,3.4411,3.41,3.41,1090,5600
2012-03-02,3.418,3.422,3.416,3.4205,630,5300
2012-03-05,3.43,3.4365,3.43,3.435,450,5550
2012-03-06,3.445,3.4645,3.4421,3.462,720,5540
2012-03-07,3.454,3.469,3.45,3.463,630,5450
2012-03-08,3.451,3.451,3.4135,3.4135,330,5350
2012-03-09,3.4209,3.4209,3.395,3.398,420,5090
2012-03-12,3.405,3.415,3.405,3.415,280,4980
2012-03-13,3.407,3.424,3.406,3.414,60,4960
2012-03-14,3.4199,3.428,3.418,3.4199,240,4920
2012-03-15,3.42,3.423,3.414,3.4151,340,4880
2012-03-16,3.416,3.418,3.415,3.4165,890,4810
2012-03-19,3.4504,3.451,3.4401,3.445,940,3930
2012-03-20,3.448,3.46,3.448,3.46,110,3980
2012-03-21,3.448,3.471,3.448,3.471,120,3970
2012-03-22,3.478,3.49,3.4776,3.4882,130,3980
2012-03-23,3.478,3.478,3.473,3.475,90,4000
2012-03-26,3.466,3.466,3.45,3.45,320,4070
2012-03-27,3.4567,3.474,3.45,3.474,640,3990
2012-03-28,3.47,3.485,3.47,3.48,160,4010
2012-03-29,3.483,3.487,3.482,3.487,110,4040
2012-03-30,3.48,3.4864,3.478,3.4838,220,4090
2012-04-02,3.4701,3.4701,3.4635,3.4635,440,4300
2012-04-04,3.47,3.483,3.47,3.483,190,4270
2012-04-05,3.5,3.505,3.4901,3.4901,230,4290
2012-04-10,3.49,3.5199,3.49,3.5125,110,4320
2012-04-11,3.52,3.529,3.509,3.509,220,4350
2012-04-12,3.497,3.501,3.49,3.49,130,4320
2012-04-13,3.4965,3.5,3.4965,3.5,40,4330
2012-04-16,3.509,3.5115,3.5089,3.5089,30,4320
2012-04-17,3.51,3.5101,3.492,3.492,40,4320
2012-04-19,3.5099,3.5099,3.5099,3.5099,80,4260
2012-04-20,3.5011,3.509,3.5011,3.5071,70,4270
2012-04-24,3.52,3.52,3.51,3.517,70,4230
2012-04-26,3.506,3.506,3.497,3.503,250,4190
2012-04-27,3.502,3.503,3.501,3.501,100,4130
2012-04-30,3.495,3.498,3.487,3.4922,1140,4070
2012-05-02,3.48,3.496,3.476,3.496,105,4041
2012-05-04,3.503,3.511,3.5,3.511,120,4026
2012-05-07,3.508,3.508,3.502,3.502,28,4020
2012-05-08,3.5,3.517,3.5,3.517,102,3994
2012-05-09,3.521,3.5445,3.52,3.5445,645,4045
2012-05-10,3.534,3.5435,3.534,3.5435,72,4063
2012-05-11,3.542,3.553,3.54,3.547,79,4018
2012-05-14,3.5749,3.599,3.571,3.599,268,4057
2012-05-15,3.6,3.635,3.6,3.6308,276,4066
2012-05-16,3.662,3.664,3.623,3.66,630,4143
2012-05-17,3.62,3.649,3.62,3.64,101,4148
2012-05-18,3.648,3.6485,3.619,3.6271,176,4032
2012-05-21,3.624,3.624,3.606,3.612,919,3951
2012-05-22,3.6085,3.6186,3.601,3.6186,43,3953
2012-05-23,3.64,3.663,3.632,3.659,123,3955
2012-05-24,3.646,3.646,3.601,3.628,269,3845
2012-05-25,3.626,3.6441,3.626,3.6441,64,3837
2012-05-28,3.62,3.622,3.613,3.622,17,3844
2012-05-29,3.6189,3.634,3.6189,3.628,43,3857
2012-05-30,3.64,3.66,3.64,3.66,95,3898
2012-05-31,3.662,3.669,3.6561,3.664,54,3900
2012-06-01,3.662,3.685,3.658,3.685,112,3872
2012-06-04,3.664,3.671,3.664,3.6677,32,3863
2012-06-05,3.664,3.664,3.641,3.65,241,3857
2012-06-06,3.637,3.637,3.595,3.595,287,3754
2012-06-08,3.575,3.596,3.575,3.5879,179,3655
2012-06-11,3.556,3.5809,3.55,3.5809,382,3478
2012-06-12,3.604,3.616,3.5921,3.612,99,3462
2012-06-13,3.6,3.606,3.59,3.59,42,3437
2012-06-14,3.633,3.6368,3.6234,3.6234,75,3354
2012-06-15,3.61,3.615,3.61,3.61,272,3454
2012-06-18,3.58,3.608,3.58,3.603,53,2932
2012-06-19,3.597,3.599,3.577,3.5775,164,2967
2012-06-20,3.5703,3.589,3.569,3.57,262,2936
2012-06-21,3.58,3.597,3.58,3.597,68,2945
2012-06-22,3.605,3.605,3.588,3.59,201,2935
2012-06-25,3.5951,3.597,3.5851,3.59,35,2942
2012-06-26,3.5835,3.587,3.58,3.5842,79,2938
2012-06-27,3.585,3.585,3.585,3.585,17,2954
2012-06-28,3.604,3.62,3.604,3.616,173,2909
2012-06-29,3.581,3.583,3.556,3.562,174,2907
2012-07-02,3.562,3.562,3.55,3.55,90,2890
2012-07-03,3.54,3.5439,3.53,3.53,545,2950
2012-07-04,3.538,3.549,3.538,3.545,413,3090
2012-07-05,3.5528,3.5528,3.55,3.55,27,3096
2012-07-06,3.544,3.552,3.544,3.552,74,3130
2012-07-09,3.555,3.555,3.5502,3.5502,7,3131
2012-07-10,3.548,3.548,3.52,3.5219,33,3130
2012-07-11,3.511,3.511,3.505,3.505,13,3127
2012-07-12,3.531,3.543,3.5291,3.537,41,3123
2012-07-13,3.53,3.536,3.525,3.527,39,3135
2012-07-16,3.522,3.523,3.514,3.5151,584,3168
2012-07-17,3.519,3.519,3.503,3.51,111,3200
2012-07-18,3.507,3.507,3.5,3.5,129,3175
2012-07-19,3.495,3.497,3.488,3.488,381,3225
2012-07-20,3.494,3.505,3.489,3.489,946,3214
2012-07-23,3.513,3.5299,3.5099,3.5299,28,3214
2012-07-24,3.535,3.535,3.525,3.531,90,3217
2012-07-25,3.535,3.536,3.516,3.516,110,3191
2012-07-26,3.51,3.51,3.47,3.474,85,3152
2012-07-27,3.474,3.484,3.465,3.465,29,3151
2012-07-30,3.473,3.473,3.45,3.45,55,3140
2012-07-31,3.4486,3.456,3.4388,3.446,455,2719
2012-08-01,3.451,3.456,3.4399,3.4419,11,2718
2012-08-02,3.4495,3.458,3.446,3.446,19,2717
2012-08-03,3.444,3.444,3.408,3.4139,137,2640
2012-08-06,3.4069,3.407,3.377,3.377,211,2618
2012-08-07,3.387,3.41,3.387,3.41,34,2597
2012-08-08,3.421,3.43,3.421,3.43,37,2580
2012-08-09,3.398,3.407,3.398,3.407,53,2569
2012-08-10,3.418,3.418,3.418,3.418,10,
2012-08-13,3.414,3.427,3.414,3.426,214,2627
2012-08-14,3.42,3.423,3.415,3.4192,104,2636
2012-08-16,3.411,3.415,3.403,3.407,119,2653
2012-08-17,3.402,3.415,3.401,3.415,483,2320
2012-08-20,3.3994,3.408,3.3994,3.403,43,2266
2012-08-21,3.397,3.397,3.397,3.397,8,2262
2012-08-23,3.417,3.419,3.417,3.419,11,2255
2012-08-24,3.4191,3.4191,3.4191,3.4191,6,2256
2012-08-27,3.416,3.416,3.4041,3.414,23,2246
2012-08-28,3.425,3.44,3.425,3.44,14,2246
2012-08-29,3.437,3.484,3.435,3.484,445,2434
2012-08-30,3.4812,3.5098,3.4812,3.507,72,2434
2012-08-31,3.4952,3.5,3.4828,3.4828,161,2429
2012-09-03,3.495,3.496,3.495,3.496,5,2094
2012-09-04,3.498,3.498,3.4971,3.4971,8,492
2012-09-05,3.5021,3.515,3.483,3.485,59,1966
2012-09-06,3.455,3.455,3.427,3.429,332,1636
2012-09-07,3.427,3.431,3.4,3.404,108,1962
2012-09-10,3.38,3.4121,3.38,3.408,83,1728
2012-09-11,3.408,3.408,3.388,3.388,64,1946
2012-09-12,3.387,3.3979,3.379,3.396,114,1716
2012-09-13,3.479,3.479,3.383,3.383,186,1887
2012-09-14,3.345,3.38,3.335,3.38,341,2036
2012-09-17,3.359,3.377,3.3547,3.377,108,2058
2012-09-18,3.39,3.4005,3.39,3.4005,185,1973
2012-09-19,3.394,3.432,3.394,3.426,180,2095
2012-09-20,3.4838,3.49,3.4682,3.4682,176,1690
2012-09-21,3.4531,3.457,3.441,3.441,96,2152
2012-09-24,3.4697,3.4745,3.464,3.464,50,1499
2012-09-25,3.462,3.462,3.448,3.448,19,1912
2012-09-26,3.4663,3.4745,3.4598,3.467,28,1625
2012-09-27,3.465,3.465,3.465,3.465,6,1378
2012-09-28,3.4402,3.4439,3.428,3.442,83,1787
2012-10-01,3.428,3.43,3.418,3.418,19,1495
2012-10-02,3.42,3.426,3.42,3.422,44,1529
2012-10-03,3.433,3.438,3.4123,3.415,71,1548
2012-10-04,3.399,3.409,3.395,3.403,174,1814
2012-10-05,3.401,3.4069,3.389,3.397,64,1732
2012-10-08,3.405,3.411,3.399,3.399,28,2102
2012-10-09,3.397,3.397,3.397,3.397,46,1500
2012-10-10,3.411,3.417,3.401,3.4081,264,1784
2012-10-11,3.416,3.422,3.412,3.412,155,1800
2012-10-12,3.412,3.429,3.412,3.429,56,1766
2012-10-15,3.4257,3.4257,3.4134,3.4147,68,1555
2012-10-16,3.41,3.41,3.41,3.41,1,1259
2012-10-17,3.4063,3.425,3.4063,3.425,155,1878
2012-10-18,3.422,3.422,3.415,3.415,61,1681
2012-10-19,3.429,3.429,3.419,3.419,35,1431
2012-10-22,3.419,3.422,3.419,3.422,132,1805
2012-10-23,3.432,3.445,3.432,3.434,80,2077
2012-10-24,3.4508,3.4508,3.447,3.447,48,2052
2012-10-25,3.454,3.456,3.44,3.4415,142,1490
2012-10-26,3.461,3.465,3.451,3.451,16,1490
2012-10-29,3.4501,3.46,3.4501,3.456,655,1663
2012-10-30,3.452,3.454,3.441,3.4425,63,1646
2012-10-31,3.449,3.4491,3.4452,3.4491,200,1883
2012-11-02,3.436,3.436,3.42,3.4251,32,1734
2012-11-05,3.4221,3.44,3.4221,3.432,420,1584
2012-11-06,3.431,3.431,3.429,3.429,16,1799
2012-11-07,3.4279,3.458,3.42,3.449,152,2000
2012-11-08,3.456,3.4735,3.4525,3.4735,89,2162
2012-11-09,3.475,3.475,3.4625,3.464,87,1756
2012-11-12,3.471,3.472,3.471,3.472,20,2192
2012-11-13,3.484,3.491,3.48,3.48,34,1832
2012-11-14,3.478,3.482,3.477,3.479,79,1070
2012-11-15,3.4785,3.4785,3.461,3.461,65,1795
2012-11-16,3.477,3.477,3.4625,3.4645,226,2194
2012-11-19,3.453,3.455,3.447,3.447,358,2285
2012-11-20,3.448,3.448,3.4375,3.4375,247,2407
2012-11-21,3.44,3.4405,3.4365,3.437,564,2904
2012-11-22,3.4301,3.4301,3.4216,3.4216,318,3170
2012-11-23,3.43,3.43,3.424,3.424,123,3043
2012-11-26,3.4285,3.4298,3.4165,3.4165,103,3242
2012-11-27,3.412,3.4159,3.41,3.415,216,3229
2012-11-28,3.421,3.4258,3.4173,3.4173,31,3021
2012-11-29,3.402,3.402,3.402,3.402,81,3070
2012-11-30,3.4065,3.419,3.4065,3.413,83,3048
2012-12-03,3.4124,3.4247,3.4064,3.4247,70,3068
2012-12-04,3.42,3.42,3.4048,3.4138,445,3302
2012-12-05,3.4033,3.4098,3.4033,3.4098,78,3009
2012-12-06,3.418,3.4216,3.415,3.4198,128,3209
2012-12-07,3.422,3.4241,3.4166,3.4203,32,2765
2012-12-10,3.4215,3.4215,3.408,3.408,158,2723
2012-12-11,3.4,3.4,3.3749,3.379,354,3400
2012-12-12,3.377,3.385,3.377,3.385,47,2870
2012-12-13,3.378,3.3955,3.378,3.3955,287,3589
2012-12-14,3.3925,3.3979,3.383,3.384,73,2175
2012-12-17,3.386,3.3897,3.383,3.387,179,2936
2012-12-18,3.3879,3.3927,3.3879,3.3879,51,2803
2012-12-19,3.3746,3.379,3.37,3.3745,399,3840
2012-12-20,3.4031,3.4065,3.396,3.396,222,3810
2012-12-21,3.3928,3.4153,3.3928,3.4119,430,3654
2012-12-27,3.42,3.42,3.4008,3.4028,167,2110
2012-12-28,3.3978,3.4045,3.3978,3.4045,528,2642
2013-01-02,3.382,3.3946,3.382,3.3946,67,2134
2013-01-03,3.391,3.41,3.391,3.408,137,2574
2013-01-04,3.4218,3.44,3.4218,3.4385,337,2616
2013-01-07,3.4406,3.4406,3.4382,3.44,33,1836
2013-01-08,3.4345,3.4398,3.431,3.431,227,2087
2013-01-09,3.4327,3.4327,3.4023,3.4043,213,2355
2013-01-10,3.3945,3.4057,3.3945,3.4057,58,2414
2013-01-11,3.392,3.408,3.389,3.408,399,1488
2013-01-14,3.385,3.39,3.38,3.385,198,2403
2013-01-15,3.3619,3.3619,3.34,3.3488,436,2569
2013-01-16,3.36,3.3723,3.3498,3.3623,156,2586
2013-01-17,3.3485,3.3485,3.3225,3.3302,1023,2948
2013-01-18,3.306,3.3728,3.3005,3.3695,900,2963
2013-01-21,3.367,3.3847,3.3631,3.3735,195,2982
2013-01-22,3.3665,3.4,3.366,3.4,686,2353
2013-01-23,3.392,3.4029,3.37,3.3995,334,3055
2013-01-24,3.38,3.4025,3.38,3.385,1097,3083
2013-01-25,3.38,3.3905,3.3653,3.3745,861,3323
2013-01-28,3.37,3.39,3.368,3.3855,335,3309
2013-01-29,3.39,3.4065,3.39,3.3933,887,3930
2013-01-30,3.378,3.41,3.37,3.4036,258,4008
2013-01-31,3.423,3.428,3.4012,3.41,393,3302
2013-02-01,3.3983,3.4173,3.3886,3.3886,561,3039
2013-02-04,3.3685,3.4083,3.36,3.4083,339,3328
2013-02-05,3.418,3.418,3.3962,3.399,395,3781
2013-02-06,3.394,3.4103,3.3891,3.4001,720,4261
2013-02-07,3.4065,3.422,3.403,3.4155,479,4347
2013-02-08,3.401,3.4042,3.3946,3.3995,203,4303
2013-02-11,3.3845,3.3971,3.384,3.394,187,3191
2013-02-12,3.392,3.4075,3.384,3.4075,111,2259
2013-02-13,3.393,3.393,3.379,3.3869,212,4012
2013-02-14,3.384,3.4081,3.384,3.407,183,3196
2013-02-15,3.408,3.42,3.4032,3.407,245,3259
2013-02-18,3.406,3.4127,3.4042,3.4082,342,3371
2013-02-19,3.4122,3.4122,3.3872,3.3872,717,3353
2013-02-20,3.384,3.385,3.375,3.38,611,2876
2013-02-21,3.3899,3.41,3.3886,3.3916,220,3212
2013-02-22,3.3943,3.406,3.384,3.406,164,3213
2013-02-25,3.3974,3.3976,3.3656,3.3789,279,4017
2013-02-26,3.437,3.4375,3.4175,3.4304,487,4129
2013-02-27,3.4218,3.4299,3.42,3.4231,947,3766
2013-02-28,3.409,3.4168,3.4068,3.4097,341,4074
2013-03-01,3.39,3.3933,3.3698,3.37,359,3713
2013-03-04,3.378,3.3814,3.375,3.3813,32,3723
2013-03-05,3.3708,3.371,3.364,3.3673,144,4037
2013-03-06,3.3603,3.383,3.353,3.3706,299,4064
2013-03-07,3.3621,3.37,3.3621,3.365,46,4081
2013-03-08,3.3575,3.358,3.3345,3.34,1386,4057
2013-03-11,3.3445,3.36,3.3445,3.3545,233,3192
2013-03-12,3.3551,3.3653,3.3543,3.3548,399,3144
2013-03-13,3.3523,3.3652,3.3523,3.3573,270,3896
2013-03-14,3.3781,3.4065,3.3706,3.4065,565,3106
2013-03-15,3.396,3.413,3.396,3.413,610,4078
2013-03-18,3.43,3.4325,3.4251,3.43,159,3437
2013-03-19,3.422,3.44,3.422,3.4302,379,1489
2013-03-20,3.4293,3.4445,3.425,3.4445,141,3785
2013-03-21,3.442,3.454,3.442,3.454,117,1382
2013-03-22,3.455,3.463,3.4412,3.4453,178,3906
2013-03-25,3.4385,3.4429,3.4248,3.4429,159,1789
2013-03-26,3.44,3.455,3.44,3.455,98,3609
2013-03-27,3.453,3.4578,3.4518,3.4573,37,1378
2013-03-28,3.4577,3.4609,3.45,3.4592,212,1513
2013-04-02,3.455,3.4675,3.455,3.465,297,3244
2013-04-03,3.4617,3.4772,3.4617,3.4772,109,3388
2013-04-04,3.475,3.475,3.4616,3.4616,813,4595
2013-04-05,3.4618,3.4618,3.445,3.4466,449,4809
2013-04-08,3.4455,3.4464,3.41,3.4113,1522,3813
2013-04-09,3.4079,3.4162,3.395,3.3995,130,3732
2013-04-10,3.4007,3.4007,3.38,3.389,1573,4974
2013-04-11,3.3927,3.4066,3.3888,3.4066,1800,2605
2013-04-12,3.4001,3.409,3.3856,3.409,81,4170
2013-04-15,3.3933,3.4086,3.3933,3.401,89,2152
2013-04-17,3.4,3.407,3.4,3.405,109,1986
2013-04-18,3.4071,3.4071,3.398,3.4005,93,2054
2013-04-19,3.39,3.3942,3.3825,3.3878,184,3802
2013-04-22,3.385,3.3906,3.38,3.3892,220,3695
2013-04-23,3.3919,3.402,3.3878,3.3892,54,3099
2013-04-24,3.3862,3.3887,3.3725,3.3887,175,3694
2013-04-25,3.386,3.3897,3.3737,3.3835,142,3385
2013-04-26,3.3929,3.4065,3.3929,3.4065,183,2193
2013-04-29,3.3921,3.3921,3.38,3.3842,175,3650
2013-04-30,3.3943,3.413,3.3943,3.413,156,1647
2013-05-02,3.4155,3.42,3.395,3.4086,386,3203
2013-05-06,3.3897,3.3995,3.388,3.3995,166,3104
2013-05-07,3.4014,3.4014,3.3762,3.3762,107,3640
2013-05-08,3.3807,3.3807,3.3622,3.3694,124,3594
2013-05-09,3.368,3.369,3.3556,3.3556,143,3540
2013-05-10,3.347,3.3533,3.3356,3.3533,257,3441
2013-05-13,3.3545,3.362,3.3515,3.362,529,3458
2013-05-14,3.37,3.3701,3.3644,3.3644,25,2182
2013-05-15,3.351,3.371,3.3423,3.371,203,3464
2013-05-16,3.3732,3.3847,3.3615,3.3837,328,3448
2013-05-17,3.3722,3.3757,3.3492,3.3557,329,3563
2013-05-20,3.3552,3.3695,3.3552,3.369,134,2189
2013-05-21,3.3646,3.3646,3.349,3.357,105,2197
2013-05-22,3.3449,3.3449,3.3121,3.3125,747,3555
2013-05-23,3.35,3.383,3.347,3.365,1443,2263
2013-05-24,3.3608,3.3845,3.3538,3.3835,642,2530
2013-05-27,3.384,3.387,3.3701,3.3744,211,1982
2013-05-28,3.3619,3.3636,3.3392,3.3481,700,3486
2013-05-29,3.3592,3.4052,3.3592,3.4052,797,3689
2013-05-31,3.4408,3.47,3.4201,3.446,1057,3611
2013-06-03,3.4429,3.4438,3.4196,3.426,214,3598
2013-06-04,3.431,3.431,3.4091,3.4116,614,3521
2013-06-05,3.4186,3.4634,3.4185,3.4634,706,3859
2013-06-06,3.47,3.501,3.4582,3.4952,678,4146
2013-06-07,3.4982,3.5172,3.4322,3.4322,1397,3804
2013-06-10,3.4365,3.4479,3.4361,3.4476,257,3794
2013-06-11,3.4522,3.49,3.4522,3.4819,996,4147
2013-06-12,3.4577,3.4663,3.447,3.4663,600,3983
2013-06-13,3.49,3.49,3.4553,3.4553,1153,4327
2013-06-14,3.4345,3.4415,3.413,3.4415,802,3789
2013-06-17,3.4449,3.4463,3.421,3.421,994,3790
2013-06-18,3.4346,3.461,3.4341,3.456,338,3787
2013-06-19,3.458,3.461,3.4498,3.458,239,3924
2013-06-20,3.5295,3.5552,3.5114,3.555,1303,4012
2013-06-21,3.5439,3.5642,3.54,3.5627,457,4019
2013-06-24,3.562,3.577,3.562,3.562,488,4435
2013-06-25,3.5367,3.5482,3.5281,3.5482,286,4385
2013-06-26,3.5538,3.5723,3.5418,3.5641,481,4574
2013-06-27,3.5462,3.549,3.5202,3.5314,623,4095
2013-06-28,3.5211,3.5521,3.514,3.542,266,4123
2013-07-01,3.5329,3.5362,3.5258,3.526,455,4014
2013-07-02,3.5218,3.5285,3.517,3.5281,161,3929
2013-07-03,3.5403,3.5504,3.5231,3.5299,346,3971
2013-07-04,3.5143,3.519,3.4742,3.4835,431,3896
2013-07-05,3.482,3.5104,3.48,3.5104,499,4095
2013-07-08,3.5043,3.5043,3.48,3.4935,141,4097
2013-07-09,3.4765,3.4964,3.4765,3.49,171,4081
2013-07-10,3.497,3.4985,3.497,3.4985,12,4082
2013-07-11,3.4928,3.516,3.4928,3.5,196,4142
2013-07-12,3.5006,3.508,3.4916,3.4921,306,4351
2013-07-15,3.4858,3.4858,3.473,3.4736,575,4417
2013-07-16,3.47,3.473,3.451,3.451,583,4631
2013-07-17,3.4579,3.4751,3.4529,3.455,351,4481
2013-07-18,3.4495,3.452,3.446,3.446,764,4641
2013-07-19,3.4425,3.452,3.44,3.449,158,4621
2013-07-22,3.4416,3.4417,3.422,3.4301,531,4568
2013-07-23,3.4294,3.4306,3.4128,3.4128,430,4460
2013-07-24,3.4135,3.424,3.4044,3.4215,728,4330
2013-07-25,3.429,3.446,3.429,3.441,170,4301
2013-07-26,3.4382,3.4515,3.4382,3.4475,126,4223
2013-07-29,3.4448,3.4589,3.4271,3.4271,345,4234
2013-07-30,3.4223,3.4451,3.4223,3.4394,197,4173
2013-07-31,3.4505,3.4579,3.445,3.4565,86,4172
2013-08-01,3.455,3.4577,3.4464,3.4545,101,4215
2013-08-02,3.4459,3.4477,3.4385,3.4385,134,4183
2013-08-05,3.4397,3.4404,3.4272,3.4288,25,4167
2013-08-06,3.4301,3.4371,3.421,3.4283,208,4199
2013-08-07,3.4269,3.4424,3.4269,3.4398,70,4206
2013-08-08,3.4211,3.4438,3.4133,3.4133,397,4065
2013-08-09,3.4125,3.45,3.41,3.45,139,3994
2013-08-12,3.419,3.419,3.4051,3.4101,1381,3511
2013-08-13,3.407,3.407,3.3986,3.4044,938,3945
2013-08-14,3.3881,3.4035,3.3869,3.402,862,3575
2013-08-16,3.4183,3.4324,3.418,3.427,1041,3276
2013-08-19,3.4344,3.448,3.4344,3.4449,332,2781
2013-08-20,3.4585,3.464,3.4318,3.4372,1356,3367
2013-08-21,3.4409,3.4549,3.4409,3.4532,169,3385
2013-08-22,3.455,3.455,3.437,3.4441,243,3335
2013-08-23,3.442,3.443,3.4255,3.432,484,3221
2013-08-26,3.431,3.431,3.427,3.4271,32,3218
2013-08-27,3.45,3.4664,3.4459,3.45,831,3613
2013-08-28,3.466,3.5,3.4625,3.49,452,3949
2013-08-29,3.48,3.49,3.4795,3.4798,721,3566
2013-08-30,3.473,3.4747,3.464,3.4686,301,3479
2013-09-02,3.461,3.462,3.4523,3.4589,124,3457
2013-09-03,3.4559,3.473,3.4544,3.4685,400,3439
2013-09-04,3.4591,3.4685,3.45,3.4637,143,3438
2013-09-05,3.4581,3.4674,3.4527,3.4619,469,3333
2013-09-06,3.4659,3.476,3.4625,3.4671,245,3430
2013-09-09,3.465,3.4675,3.4547,3.4612,80,3414
2013-09-10,3.4517,3.4519,3.4256,3.4256,729,3103
2013-09-11,3.4275,3.43,3.41,3.4101,270,3253
2013-09-12,3.4059,3.4141,3.4006,3.4113,286,3307
2013-09-13,3.4091,3.4091,3.399,3.4013,40,3314
2013-09-16,3.3901,3.3975,3.3875,3.3875,225,3472
2013-09-17,3.4218,3.435,3.4172,3.423,252,3446
2013-09-18,3.429,3.446,3.429,3.4424,419,3353
2013-09-19,3.3976,3.419,3.3963,3.418,412,3350
2013-09-20,3.423,3.4569,3.4212,3.4569,297,3440
2013-09-23,3.45,3.4581,3.443,3.457,614,3854
2013-09-24,3.4571,3.4633,3.4559,3.46,435,4067
2013-09-25,3.4484,3.4599,3.438,3.4551,299,4058
2013-09-26,3.4467,3.463,3.4467,3.463,287,4164
2013-09-27,3.4625,3.472,3.462,3.4655,578,4200
2013-09-30,3.4655,3.4838,3.463,3.4705,313,4366
2013-10-01,3.469,3.4718,3.4547,3.4603,141,4321
2013-10-02,3.4655,3.4699,3.4535,3.4535,201,4212
2013-10-03,3.4535,3.4535,3.4395,3.4435,215,4177
2013-10-04,3.4435,3.45,3.4383,3.442,101,4170
2013-10-07,3.445,3.4507,3.4347,3.4395,121,4121
2013-10-08,3.4351,3.4351,3.4252,3.4277,219,4020
2013-10-09,3.4301,3.4341,3.4236,3.4297,107,3981
2013-10-10,3.4262,3.4262,3.4125,3.418,360,3895
2013-10-11,3.4139,3.4228,3.4118,3.4158,233,3893
2013-10-14,3.4133,3.4149,3.4061,3.41,250,3956
2013-10-15,3.4069,3.4104,3.3909,3.395,203,3881
2013-10-16,3.3979,3.398,3.3834,3.387,774,3523
2013-10-17,3.3875,3.403,3.3867,3.403,542,3326
2013-10-18,3.3934,3.404,3.393,3.399,17,3327
2013-10-21,3.399,3.4036,3.399,3.3993,31,3310
2013-10-22,3.3955,3.4002,3.383,3.383,126,3330
2013-10-23,3.393,3.4152,3.393,3.4127,465,3273
2013-10-24,3.4098,3.4175,3.4098,3.4103,44,3294
2013-10-25,3.414,3.4183,3.402,3.4044,247,3358
2013-10-28,3.4047,3.4047,3.397,3.3992,176,3365
2013-10-29,3.3992,3.4044,3.3992,3.3993,1262,4570
2013-10-30,3.395,3.3983,3.3891,3.394,1127,5570
2013-10-31,3.3963,3.4052,3.3963,3.4052,48,5573
2013-11-04,3.4137,3.4137,3.4003,3.405,76,5588
2013-11-05,3.4058,3.4126,3.4058,3.4126,133,5654
2013-11-06,3.4109,3.4109,3.391,3.397,295,5590
2013-11-07,3.3909,3.4071,3.3881,3.4071,419,5593
2013-11-08,3.4075,3.4155,3.4053,3.415,502,5694
2013-11-12,3.4191,3.4275,3.419,3.4275,458,5532
2013-11-13,3.426,3.4263,3.4155,3.4176,286,5489
2013-11-14,3.4173,3.4173,3.4004,3.4089,569,5485
2013-11-15,3.4024,3.4046,3.394,3.402,278,5365
2013-11-18,3.3936,3.4001,3.3936,3.3945,277,5110
2013-11-19,3.395,3.4015,3.3932,3.3996,109,5072
2013-11-20,3.4008,3.41,3.4008,3.4044,1439,5882
2013-11-21,3.4092,3.413,3.4074,3.413,144,5901
2013-11-22,3.4135,3.4231,3.413,3.421,139,6000
2013-11-25,3.4202,3.4202,3.411,3.4159,134,5990
2013-11-26,3.4125,3.4191,3.4098,3.4168,123,6037
2013-11-27,3.4177,3.4215,3.4161,3.4174,124,6119
2013-11-28,3.418,3.419,3.4071,3.4131,140,6150
2013-11-29,3.4099,3.425,3.4065,3.4206,846,6165
2013-12-02,3.414,3.4239,3.406,3.4204,418,6139
2013-12-03,3.418,3.4269,3.415,3.4201,249,6081
2013-12-04,3.419,3.4292,3.4189,3.4229,688,6049
2013-12-05,3.428,3.4283,3.414,3.4191,264,6007
2013-12-06,3.42,3.4325,3.42,3.4325,217,6148
2013-12-09,3.4254,3.4259,3.4198,3.4251,133,6198
2013-12-10,3.4203,3.4439,3.42,3.4439,78,6242
2013-12-11,3.4273,3.4281,3.4232,3.4281,793,7002
2013-12-12,3.4256,3.43,3.42,3.4233,438,6720
2013-12-13,3.4239,3.4239,3.419,3.419,122,6705
2013-12-16,3.4232,3.4232,3.418,3.418,39,6717
2013-12-17,3.4188,3.4253,3.4188,3.4253,64,6727
2013-12-18,3.423,3.4295,3.419,3.4275,377,7008
2013-12-19,3.4105,3.4117,3.401,3.401,399,6775
2013-12-20,3.3933,3.3965,3.3915,3.3965,290,6798
2013-12-23,3.4197,3.4198,3.4164,3.4198,31,5473
2013-12-27,3.3981,3.415,3.3911,3.415,179,5458
2013-12-30,3.4068,3.4068,3.4046,3.4046,21,5450
2014-01-02,3.4046,3.408,3.3984,3.4034,83,5482
2014-01-03,3.4069,3.4073,3.4044,3.4044,29,5487
2014-01-07,3.4026,3.4045,3.391,3.3948,172,5524
2014-01-08,3.3905,3.3965,3.3873,3.3945,83,5512
2014-01-09,3.3959,3.3983,3.3914,3.3959,77,5517
2014-01-10,3.3979,3.3991,3.3915,3.3915,47,5527
2014-01-13,3.3915,3.3915,3.3808,3.3881,186,5603
2014-01-14,3.3885,3.3926,3.3796,3.3796,202,5654
2014-01-15,3.3708,3.3829,3.3678,3.3788,214,5646
2014-01-16,3.3799,3.3945,3.3799,3.39,2118,5379
2014-01-17,3.3959,3.3959,3.3861,3.3894,1238,6370
2014-01-20,3.3922,3.3922,3.3832,3.3863,83,5684
2014-01-21,3.381,3.3874,3.3785,3.3874,330,5823
2014-01-22,3.3889,3.3903,3.3845,3.3889,60,5838
2014-01-23,3.3954,3.4066,3.39,3.4066,595,5971
2014-01-24,3.4176,3.464,3.4161,3.4506,1310,6824
2014-01-27,3.4477,3.4683,3.4299,3.45,550,6709
2014-01-28,3.4363,3.4499,3.42,3.4344,203,6565
2014-01-29,3.4215,3.4698,3.419,3.4575,642,6981
2014-01-30,3.4607,3.4773,3.455,3.465,515,7263
2014-01-31,3.4681,3.497,3.4613,3.4953,1029,7901
2014-02-03,3.4944,3.4944,3.4675,3.4898,1372,8019
2014-02-04,3.481,3.481,3.4531,3.4576,884,7235
2014-02-05,3.4549,3.458,3.435,3.4444,2580,7829
2014-02-06,3.4444,3.4454,3.4287,3.435,343,7750
2014-02-07,3.4305,3.4372,3.4165,3.422,172,7726
2014-02-10,3.42,3.4306,3.42,3.427,181,7753
2014-02-11,3.43,3.4308,3.42,3.427,192,7802
2014-02-12,3.4135,3.4176,3.4018,3.4046,684,7829
2014-02-13,3.4153,3.4264,3.4128,3.415,793,7701
2014-02-14,3.414,3.414,3.401,3.4042,588,8001
2014-02-17,3.4037,3.4037,3.396,3.3998,374,7838
2014-02-18,3.4063,3.409,3.4001,3.4034,66,7852
2014-02-19,3.4091,3.4275,3.4071,3.422,456,7779
2014-02-20,3.4313,3.4355,3.4203,3.425,247,7838
2014-02-21,3.4208,3.4228,3.41,3.4126,239,7950
2014-02-24,3.4112,3.4158,3.407,3.4106,163,7167
2014-02-25,3.4141,3.418,3.4085,3.4113,106,7135
2014-02-26,3.4117,3.425,3.4117,3.423,150,7161
2014-02-27,3.433,3.4478,3.4317,3.4332,444,7315
2014-02-28,3.4293,3.433,3.4237,3.4325,262,7351
2014-03-03,3.4558,3.4668,3.4548,3.4668,469,7497
2014-03-04,3.4531,3.4587,3.4383,3.445,515,7500
2014-03-05,3.444,3.444,3.432,3.442,390,7505
2014-03-06,3.4325,3.4353,3.4242,3.4242,168,7449
2014-03-07,3.436,3.45,3.4324,3.45,257,7473
2014-03-10,3.4517,3.4642,3.4458,3.4601,253,7607
2014-03-11,3.4608,3.468,3.4608,3.468,109,7707
2014-03-12,3.4738,3.4788,3.473,3.477,505,8082
2014-03-13,3.476,3.4827,3.4756,3.4815,673,8651
2014-03-14,3.4972,3.5005,3.4873,3.4912,335,8733
2014-03-17,3.4796,3.4845,3.4698,3.4771,302,8705
2014-03-18,3.4811,3.482,3.454,3.462,441,8534
2014-03-19,3.457,3.457,3.4475,3.4525,288,8450
2014-03-20,3.4785,3.4785,3.467,3.4714,635,8211
2014-03-21,3.477,3.477,3.4646,3.4702,613,8219
2014-03-24,3.46,3.4666,3.459,3.4666,213,6365
2014-03-25,3.462,3.4625,3.4565,3.4576,350,6368
2014-03-26,3.455,3.455,3.4375,3.4475,435,6405
2014-03-27,3.4475,3.45,3.4401,3.4421,81,6389
2014-03-28,3.442,3.4449,3.436,3.4413,152,6457
2014-03-31,3.44,3.442,3.437,3.4409,1135,7499
2014-04-01,3.4445,3.4511,3.4445,3.45,98,7056
2014-04-02,3.4527,3.4527,3.4401,3.4401,118,7047
2014-04-03,3.4361,3.4378,3.4216,3.4258,402,7273
2014-04-04,3.422,3.4243,3.4167,3.4176,150,7287
2014-04-07,3.426,3.441,3.426,3.4384,462,7272
2014-04-08,3.4372,3.4372,3.432,3.4351,43,7282
2014-04-09,3.4378,3.445,3.4365,3.4444,842,8007
2014-04-10,3.44,3.4448,3.4382,3.4426,33,8015
2014-04-11,3.448,3.4608,3.4475,3.4555,1374,7927
2014-04-14,3.4646,3.465,3.4575,3.4575,111,8013
2014-04-15,3.4539,3.467,3.4539,3.4653,186,8066
2014-04-16,3.4555,3.4639,3.455,3.46,155,8116
2014-04-17,3.46,3.4607,3.45,3.45,734,8094
2014-04-22,3.4432,3.4465,3.4425,3.4425,95,5595
2014-04-23,3.445,3.4504,3.445,3.45,32,5620
2014-04-24,3.4475,3.4557,3.4469,3.4525,113,5682
2014-04-25,3.4569,3.4675,3.4569,3.4675,236,5860
2014-04-28,3.4665,3.4738,3.4665,3.468,428,6084
2014-04-29,3.4579,3.4587,3.4515,3.4515,101,6067
2014-04-30,3.4515,3.4578,3.45,3.4535,110,6023
2014-05-02,3.4535,3.4599,3.4534,3.4575,125,6020
2014-05-05,3.4625,3.4675,3.4625,3.4647,382,6116
2014-05-06,3.4621,3.4655,3.4621,3.4655,45,6141
2014-05-07,3.4646,3.4646,3.4487,3.4487,321,5932
2014-05-08,3.4487,3.4521,3.4403,3.4403,285,5987
2014-05-09,3.4405,3.4447,3.4365,3.4395,75,5957
2014-05-12,3.435,3.4352,3.4301,3.4338,203,5842
2014-05-13,3.4341,3.4409,3.4341,3.4386,71,5847
2014-05-14,3.4284,3.448,3.4284,3.444,153,5891
2014-05-15,3.4438,3.4438,3.4241,3.4431,431,5801
2014-05-16,3.44,3.4408,3.44,3.4408,15,5795
2014-05-19,3.4332,3.4354,3.4323,3.4325,70,5540
2014-05-20,3.4308,3.437,3.4308,3.437,535,6031
2014-05-21,3.4384,3.4388,3.43,3.43,52,6045
2014-05-22,3.4232,3.4399,3.4186,3.4186,76,6063
2014-05-23,3.4139,3.418,3.405,3.4099,155,6061
2014-05-26,3.408,3.4206,3.408,3.4206,322,6342
2014-05-27,3.4147,3.4157,3.408,3.408,40,6322
2014-05-28,3.413,3.415,3.404,3.4146,996,7146
2014-05-29,3.4102,3.4102,3.3949,3.401,156,7213
2014-05-30,3.395,3.3978,3.3938,3.3941,70,7247
2014-06-02,3.395,3.3975,3.3876,3.3975,126,7153
2014-06-03,3.3925,3.402,3.39,3.402,39,7156
2014-06-04,3.4026,3.4041,3.3925,3.3953,28,7159
2014-06-05,3.3803,3.401,3.3739,3.3935,230,7219
2014-06-06,3.3926,3.3973,3.3645,3.3645,475,7557
2014-06-09,3.3636,3.366,3.3603,3.366,227,7531
2014-06-10,3.3702,3.3756,3.3662,3.3756,211,7619
2014-06-11,3.3756,3.3844,3.3756,3.379,44,7607
2014-06-12,3.3758,3.3758,3.3712,3.3732,14,7613
2014-06-13,3.3806,3.3935,3.3806,3.3831,75,7622
2014-06-16,3.3968,3.4084,3.3968,3.4014,193,7571
2014-06-17,3.3974,3.3974,3.3974,3.3974,15,7573
2014-06-18,3.404,3.4045,3.398,3.398,260,7478
2014-06-20,3.4,3.4118,3.4,3.4118,492,7625
2014-06-23,3.438,3.44,3.4288,3.44,264,4899
2014-06-24,3.4365,3.44,3.4283,3.44,16,4910
2014-06-25,3.4281,3.436,3.4271,3.43,131,4959
2014-06-26,3.4192,3.4358,3.415,3.4358,216,4864
2014-06-27,3.4329,3.4402,3.4288,3.4379,104,4902
2014-06-30,3.4388,3.4438,3.4365,3.4399,61,4891
2014-07-01,3.441,3.45,3.4386,3.4499,64,4931
2014-07-02,3.4449,3.445,3.4333,3.4399,170,5062
2014-07-03,3.4347,3.4385,3.421,3.4244,200,4895
2014-07-04,3.4245,3.4245,3.424,3.424,21,4912
2014-07-07,3.429,3.429,3.4235,3.4236,29,4902
2014-07-08,3.422,3.422,3.4204,3.4207,75,4914
2014-07-09,3.4146,3.4159,3.412,3.4134,217,4839
2014-07-10,3.417,3.43,3.417,3.43,125,4866
2014-07-14,3.4265,3.4276,3.422,3.422,157,5000
2014-07-15,3.4259,3.4272,3.4199,3.4202,615,4621
2014-07-16,3.4202,3.4202,3.4187,3.4187,32,4621
2014-07-17,3.422,3.425,3.422,3.4243,48,4603
2014-07-18,3.434,3.4341,3.4239,3.4239,164,4693
2014-07-21,3.4279,3.4328,3.4279,3.432,34,4647
2014-07-22,3.425,3.426,3.421,3.421,83,4582
2014-07-23,3.4183,3.421,3.415,3.417,257,4480
2014-07-24,3.4195,3.425,3.4195,3.4207,125,4572
2014-07-25,3.4214,3.423,3.4214,3.4215,113,4532
2014-07-28,3.4236,3.4255,3.4236,3.4255,11,4542
2014-07-29,3.426,3.43,3.426,3.426,28,4562
2014-07-30,3.4236,3.4272,3.421,3.4272,17,4562
2014-07-31,3.4299,3.4471,3.4299,3.446,199,4547
2014-08-01,3.448,3.4577,3.446,3.446,122,4636
2014-08-04,3.4446,3.448,3.4385,3.442,138,4645
2014-08-05,3.4366,3.4485,3.4323,3.4481,3431,4677
2014-08-06,3.4548,3.477,3.4547,3.4709,277,3760
2014-08-07,3.471,3.4715,3.46,3.47,102,3833
2014-08-08,3.477,3.4914,3.4649,3.4802,377,3888
2014-08-11,3.4657,3.4711,3.4615,3.4662,119,3838
2014-08-12,3.4686,3.475,3.4684,3.47,56,3890
2014-08-13,3.4693,3.4693,3.4596,3.4626,66,3839
2014-08-14,3.4626,3.4626,3.4527,3.4533,135,3830
2014-08-18,3.466,3.4774,3.466,3.466,172,2916
2014-08-19,3.466,3.4685,3.464,3.464,75,2916
2014-08-21,3.4698,3.4698,3.464,3.464,87,2938
2014-08-22,3.4613,3.47,3.46,3.46,33,2946
2014-08-25,3.4628,3.4674,3.4602,3.4674,123,2957
2014-08-26,3.4648,3.4688,3.4648,3.4688,39,2966
2014-08-27,3.4696,3.4828,3.4691,3.4817,61,3009
2014-08-28,3.4857,3.5084,3.4857,3.5084,171,3147
2014-08-29,3.5119,3.5119,3.4967,3.4967,188,3136
2014-09-01,3.4952,3.4952,3.49,3.49,91,3060
2014-09-02,3.4887,3.4939,3.4855,3.4939,18,3061
2014-09-03,3.4906,3.4906,3.4688,3.4789,1828,2978
2014-09-04,3.4834,3.4834,3.4638,3.47,75,2977
2014-09-05,3.4752,3.4776,3.4712,3.4712,84,2977
2014-09-08,3.4675,3.4675,3.4646,3.4646,9,2972
2014-09-09,3.487,3.4884,3.487,3.4884,125,3004
2014-09-10,3.4826,3.4841,3.4673,3.4673,69,3004
2014-09-11,3.4671,3.4692,3.4659,3.4692,13,3008
2014-09-12,3.4717,3.4717,3.4685,3.4685,16,3005
2014-09-17,3.4646,3.4658,3.4545,3.4545,293,2927
2014-09-18,3.458,3.479,3.458,3.479,295,2988
2014-09-19,3.4935,3.4935,3.4837,3.4859,445,2991
2014-09-22,3.4851,3.4851,3.4822,3.4831,30,2074
2014-09-23,3.4796,3.4796,3.4755,3.4755,23,2061
2014-09-24,3.473,3.473,3.47,3.47,78,2026
2014-09-25,3.4716,3.4785,3.4707,3.4785,43,2048
2014-09-26,3.4788,3.4807,3.4788,3.4807,15,2049
2014-09-29,3.4815,3.4828,3.4815,3.4828,4,2051
2014-09-30,3.4779,3.48,3.475,3.4776,48,2052
2014-10-01,3.483,3.4832,3.4752,3.477,273,2296
2014-10-02,3.4744,3.4784,3.47,3.475,90,2243
2014-10-03,3.4702,3.4816,3.4702,3.4796,63,2270
2014-10-06,3.4723,3.4723,3.4637,3.4649,63,2258
2014-10-07,3.4624,3.4712,3.4606,3.4666,23,2251
2014-10-08,3.4688,3.4688,3.4688,3.4688,1,2250
2014-10-09,3.4643,3.4696,3.46,3.4696,21,2249
2014-10-10,3.4696,3.474,3.4676,3.474,20,2265
2014-10-13,3.4822,3.4855,3.476,3.4855,82,2315
2014-10-14,3.485,3.4928,3.485,3.4918,45,2349
2014-10-15,3.4917,3.502,3.4917,3.5009,89,2417
2014-10-16,3.495,3.5232,3.495,3.5099,453,2732
2014-10-17,3.506,3.5199,3.506,3.5086,64,2752
2014-10-20,3.5035,3.5135,3.5,3.5135,47,2504
2014-10-21,3.5115,3.5116,3.503,3.5092,38,2506
2014-10-22,3.5104,3.516,3.5104,3.516,34,2518
2014-10-23,3.5184,3.522,3.5112,3.5183,107,2517
2014-10-24,3.52,3.52,3.5049,3.5049,123,2520
2014-10-27,3.5057,3.5145,3.5057,3.5129,119,2524
2014-10-28,3.5145,3.5194,3.5076,3.5078,165,2487
2014-10-29,3.5075,3.516,3.5075,3.516,107,2519
2014-10-30,3.5095,3.516,3.5013,3.5029,147,2470
2014-10-31,3.5021,3.5024,3.4913,3.5024,126,2417
2014-11-03,3.5105,3.5143,3.508,3.5143,90,2437
2014-11-04,3.5119,3.517,3.511,3.517,304,2679
2014-11-05,3.5196,3.5265,3.5134,3.5265,178,2657
2014-11-06,3.5219,3.5219,3.506,3.5101,238,2754
2014-11-07,3.512,3.5211,3.512,3.52,252,2702
2014-11-10,3.5162,3.517,3.51,3.5147,164,2720
2014-11-12,3.5164,3.5193,3.5162,3.5182,113,2725
2014-11-13,3.5177,3.5284,3.516,3.5284,130,2723
2014-11-14,3.5313,3.533,3.5224,3.523,240,2715
2014-11-17,3.523,3.523,3.5181,3.5193,35,2725
2014-11-18,3.519,3.5195,3.5124,3.5124,515,2884
2014-11-19,3.5131,3.518,3.5131,3.5145,33,2870
2014-11-20,3.5181,3.5186,3.5115,3.5129,152,2788
2014-11-21,3.51,3.51,3.4959,3.4969,138,2771
2014-11-24,3.4973,3.4985,3.4908,3.4937,125,2751
2014-11-25,3.4936,3.4949,3.48,3.4801,220,2743
2014-11-26,3.4777,3.4825,3.4753,3.4809,958,2850
2014-11-27,3.4831,3.4831,3.48,3.4813,110,2945
2014-11-28,3.4803,3.484,3.4803,3.4819,202,3071
2014-12-01,3.4818,3.4818,3.474,3.475,445,2832
2014-12-02,3.472,3.472,3.4577,3.4631,208,2793
2014-12-03,3.4571,3.4629,3.4571,3.4571,405,3030
2014-12-04,3.4524,3.465,3.4512,3.465,181,2859
2014-12-05,3.4646,3.4646,3.463,3.463,17,2860
2014-12-09,3.4628,3.4628,3.4607,3.4607,85,2860
2014-12-11,3.4681,3.48,3.4681,3.4768,350,2578
2014-12-12,3.483,3.483,3.4768,3.4768,28,2577
2014-12-15,3.475,3.4751,3.4743,3.475,23,2575
2014-12-16,3.487,3.5221,3.487,3.5095,295,2723
2014-12-17,3.5113,3.5249,3.5036,3.5217,324,2961
2014-12-18,3.4998,3.5232,3.4963,3.5232,153,2935
2014-12-19,3.5449,3.5719,3.5416,3.57,510,2831
2014-12-22,3.5522,3.5665,3.5522,3.5665,201,2533
2014-12-23,3.561,3.593,3.561,3.5919,62,2582
2014-12-29,3.6169,3.62,3.5895,3.593,171,2674
2014-12-30,3.593,3.5999,3.5847,3.594,72,2726
2015-01-02,3.5931,3.6038,3.5931,3.5938,42,2732
2015-01-05,3.597,3.6008,3.5901,3.5901,77,2727
2015-01-07,3.605,3.6072,3.6008,3.6072,18,2739
2015-01-08,3.5914,3.5914,3.584,3.5843,35,2719
2015-01-09,3.5806,3.5837,3.5594,3.5597,101,2662
2015-01-12,3.5714,3.5805,3.5714,3.5805,37,2689
2015-01-13,3.5787,3.5852,3.5769,3.5852,35,2682
2015-01-14,3.588,3.5901,3.5608,3.5608,23,2677
2015-01-15,3.5573,4.24,3.556,4.105,2296,3154
2015-01-16,4.2214,4.4151,4.2214,4.4015,4939,4964
2015-01-19,4.3314,4.355,4.265,4.2779,2891,4367
2015-01-20,4.27,4.3206,4.2675,4.2893,1691,4746
2015-01-21,4.291,4.39,4.288,4.329,5664,8176
2015-01-22,4.3451,4.38,4.307,4.3136,3174,8067
2015-01-23,4.3166,4.358,4.3077,4.3077,1740,8221
2015-01-26,4.3089,4.3089,4.1894,4.1936,3510,6505
2015-01-27,4.17,4.203,4.083,4.1368,5278,5507
2015-01-28,4.126,4.1644,4.1221,4.1445,1326,5623
2015-01-29,4.1457,4.1588,4.0463,4.0601,2330,5092
2015-01-30,4.0477,4.06,4.0035,4.045,2840,4661
2015-02-02,3.9863,4.0006,3.9563,4.0006,3458,4630
2015-02-03,3.9995,4.0095,3.9581,3.9646,782,4875
2015-02-04,3.9501,3.9651,3.9379,3.9497,1468,5078
2015-02-05,3.9698,3.9839,3.941,3.95,1952,4819
2015-02-06,3.9596,3.98,3.958,3.977,442,4790
2015-02-09,3.9726,4.0366,3.97,4.0122,1597,4854
2015-02-10,4.0246,4.0384,4.0142,4.0217,1508,4913
2015-02-11,4.02,4.0446,4.014,4.039,2186,5135
2015-02-12,4.027,4.027,3.9583,3.975,4411,4970
2015-02-13,3.955,3.963,3.945,3.9542,858,3511
2015-02-16,3.951,3.9515,3.935,3.943,369,3514
2015-02-17,3.9512,3.9572,3.9451,3.9462,459,3658
2015-02-18,3.9407,3.9407,3.9174,3.9174,695,3844
2015-02-19,3.8973,3.9009,3.868,3.869,1025,3858
2015-02-20,3.8682,3.926,3.8671,3.9,1137,3750
2015-02-23,3.88,3.903,3.88,3.8885,129,3588
2015-02-24,3.8824,3.8945,3.8694,3.8705,349,3758
2015-02-25,3.8698,3.8755,3.86,3.868,481,3782
2015-02-26,3.8703,3.8877,3.8677,3.884,391,3564
2015-02-27,3.9002,3.9166,3.898,3.906,770,3461
2015-03-02,3.8976,3.9,3.8714,3.889,699,3493
2015-03-03,3.8747,3.887,3.8688,3.8807,50,3497
2015-03-04,3.8899,3.9221,3.8766,3.8958,1467,3419
2015-03-05,3.888,3.888,3.868,3.8703,447,3443
2015-03-06,3.8683,3.875,3.847,3.862,650,3528
2015-03-09,3.8595,3.8595,3.8489,3.8489,277,3629
2015-03-10,3.8512,3.89,3.8469,3.8883,804,3369
2015-03-11,3.8903,3.8955,3.8737,3.8752,393,3295
2015-03-12,3.884,3.8942,3.8695,3.88,419,3311
2015-03-13,3.8943,3.93,3.8898,3.9268,520,3365
2015-03-16,3.9232,3.9232,3.8715,3.8715,338,3275
2015-03-17,3.8788,3.8972,3.8774,3.89,314,3294
2015-03-18,3.883,3.9167,3.883,3.914,947,3338
2015-03-19,3.8932,3.915,3.883,3.915,1176,3821
2015-03-20,3.9099,3.9099,3.9041,3.9087,750,3904
2015-03-23,3.934,3.941,3.908,3.91,735,2520
2015-03-24,3.917,3.9636,3.915,3.947,1236,3392
2015-03-25,3.933,3.933,3.9012,3.9112,1154,2927
2015-03-26,3.91,3.9299,3.9066,3.9138,220,2932
2015-03-27,3.925,3.9462,3.925,3.9462,429,3157
2015-03-30,3.925,3.9456,3.925,3.9283,188,3180
2015-03-31,3.9367,3.946,3.9183,3.9333,300,3224
2015-04-01,3.9245,3.9255,3.914,3.9255,259,3102
2015-04-02,3.927,3.943,3.9155,3.9287,680,3030
2015-04-07,3.9225,3.9225,3.8875,3.8928,567,2905
2015-04-08,3.8928,3.8928,3.8613,3.8713,774,2861
2015-04-09,3.8609,3.8806,3.855,3.8806,214,2851
2015-04-10,3.8815,3.8978,3.8705,3.8743,244,2867
2015-04-13,3.8841,3.8924,3.8791,3.887,169,2945
2015-04-14,3.8983,3.9028,3.88,3.8955,173,2902
2015-04-15,3.8599,3.9166,3.8599,3.9166,713,2975
2015-04-16,3.9095,3.9269,3.907,3.9244,633,3142
2015-04-17,3.9241,3.9377,3.9089,3.9297,573,3132
2015-04-20,3.9306,3.9446,3.8981,3.9073,1377,2541
2015-04-21,3.9,3.9044,3.8895,3.9021,83,2516
2015-04-22,3.907,3.92,3.8762,3.8762,394,2465
2015-04-23,3.8663,3.8922,3.8663,3.8922,105,2470
2015-04-24,3.8835,3.9088,3.8747,3.9066,197,2573
2015-04-27,3.9058,3.9058,3.86,3.8613,274,2467
2015-04-28,3.8578,3.8676,3.83,3.8458,870,2333
2015-04-29,3.827,3.8545,3.819,3.8486,214,2329
2015-04-30,3.86,3.8659,3.84,3.8659,829,2849
2015-05-04,3.8835,3.891,3.875,3.8754,873,3070
2015-05-05,3.8798,3.9052,3.8713,3.9052,263,3217
2015-05-06,3.9068,3.9298,3.9068,3.913,517,3545
2015-05-07,3.9225,3.964,3.916,3.9208,2294,3689
2015-05-08,3.91,3.9373,3.9023,3.9023,703,3537
2015-05-11,3.908,3.9289,3.9032,3.9141,350,3588
2015-05-12,3.9326,3.9604,3.9326,3.9475,1281,4401
2015-05-13,3.9402,3.946,3.912,3.9342,2219,3718
2015-05-14,3.9395,3.946,3.9152,3.9152,676,3604
2015-05-15,3.9124,3.9199,3.868,3.875,830,3108
2015-05-18,3.88,3.89,3.8641,3.89,133,2921
2015-05-19,3.8969,3.9046,3.8785,3.894,1112,3124
2015-05-20,3.898,3.93,3.894,3.93,345,3405
2015-05-21,3.9306,3.9513,3.93,3.9405,615,3811
2015-05-22,3.938,3.955,3.932,3.9498,486,3914
2015-05-25,3.9901,3.9901,3.9659,3.9663,1173,4301
2015-05-26,3.9746,4.0131,3.9746,4.0131,2117,6313
2015-05-27,4.0039,4.0171,3.992,3.998,800,6246
2015-05-28,3.992,4.0132,3.99,4.0132,327,6312
2015-05-29,4,4.0106,3.9863,3.9863,910,6174
2015-06-01,3.9868,4.009,3.982,3.9955,679,6295
2015-06-02,4.0035,4.0066,3.9638,3.9685,690,5719
2015-06-03,3.966,3.9756,3.9401,3.9504,1094,5002
2015-06-05,3.97,3.975,3.954,3.9579,458,5103
2015-06-08,3.9803,3.9883,3.968,3.9757,360,5178
2015-06-09,3.9796,3.9928,3.9796,3.983,196,5337
2015-06-10,3.978,3.978,3.944,3.9445,749,4960
2015-06-11,3.943,3.95,3.9224,3.9354,1120,4535
2015-06-12,3.952,3.9839,3.9411,3.9839,753,4951
2015-06-15,3.973,3.973,3.9409,3.9409,2108,4719
2015-06-16,3.9651,3.969,3.952,3.9619,283,4766
2015-06-17,3.9646,3.9878,3.9646,3.9811,859,5305
2015-06-18,4.004,4.0106,4.0006,4.0079,1438,5954
2015-06-19,3.9903,4.0239,3.9903,4.0161,1989,6570
2015-06-22,4.0109,4.029,3.9981,4.0106,1359,5217
2015-06-23,4.01,4.0126,4,4.006,800,5272
2015-06-24,4.0104,4.0159,4.0045,4.0121,164,5413
2015-06-25,4.0041,4.0069,3.972,3.9966,2848,4995
2015-06-26,3.9966,4.0252,3.9966,4.0252,608,5546
2015-06-29,4.0637,4.0733,4.04,4.0635,1278,6006
2015-06-30,4.052,4.0615,4.036,4.05,751,5627
2015-07-01,4.0399,4.04,4.018,4.0307,579,5454
2015-07-02,4.0221,4.03,4.003,4.017,914,5160
2015-07-03,4.0235,4.0351,4.02,4.0312,414,5254
2015-07-06,4.0395,4.0535,4.03,4.04,667,5544
2015-07-07,4.0491,4.0814,4.0474,4.0672,995,6171
2015-07-08,4.0709,4.079,4.046,4.05,1515,5660
2015-07-09,4.066,4.066,4.03,4.0457,626,5424
2015-07-10,4.0155,4.0399,3.9922,3.9951,1311,5216
2015-07-13,4,4,3.964,3.9711,749,4726
2015-07-14,3.9768,4.005,3.9768,3.9902,540,4906
2015-07-15,3.985,3.986,3.968,3.9733,360,4727
2015-07-16,3.972,3.972,3.9586,3.9631,362,4643
2015-07-17,3.97,3.97,3.943,3.953,403,4648
2015-07-20,3.958,3.9613,3.9479,3.9612,74,4600
2015-07-21,3.9649,3.965,3.95,3.9574,194,4593
2015-07-22,3.9555,3.9555,3.937,3.9417,335,4323
2015-07-23,3.9386,3.951,3.928,3.9311,286,4293
2015-07-24,3.926,3.9418,3.92,3.9415,273,4186
2015-07-27,3.936,3.936,3.8965,3.8965,692,3911
2015-07-28,3.884,3.8879,3.8755,3.8838,248,3893
2015-07-29,3.8806,3.911,3.8806,3.8998,321,3864
2015-07-30,3.896,3.9268,3.89,3.9268,888,4082
2015-07-31,3.931,3.9473,3.9156,3.9198,518,4145
2015-08-03,3.9168,3.9235,3.905,3.9158,549,4369
2015-08-04,3.916,3.924,3.91,3.91,103,4345
2015-08-05,3.9246,3.9338,3.9172,3.921,564,4469
2015-08-06,3.921,3.926,3.914,3.926,1616,4377
2015-08-07,3.9111,3.914,3.9,3.9,192,2812
2015-08-10,3.9,3.904,3.885,3.887,258,2700
2015-08-11,3.8988,3.906,3.8665,3.8738,1119,2723
2015-08-12,3.8616,3.88,3.8421,3.8701,295,2662
2015-08-13,3.8601,3.8839,3.856,3.8581,192,2716
2015-08-14,3.851,3.8604,3.848,3.8513,185,2698
2015-08-17,3.8648,3.868,3.8472,3.8491,64,2689
2015-08-18,3.8583,3.869,3.8545,3.869,104,2684
2015-08-19,3.8689,3.8933,3.8689,3.8914,711,2390
2015-08-20,3.9044,3.919,3.885,3.8898,734,2286
2015-08-21,3.8956,3.916,3.8956,3.905,699,2699
2015-08-24,3.931,3.948,3.912,3.9151,856,2645
2015-08-25,3.94,3.94,3.89,3.911,554,2530
2015-08-26,3.9178,3.9411,3.9178,3.934,638,2870
2015-08-27,3.9141,3.9388,3.905,3.9295,666,2862
2015-08-28,3.905,3.921,3.905,3.9174,531,2684
2015-08-31,3.9152,3.926,3.892,3.8961,345,2532
2015-09-01,3.911,3.921,3.902,3.921,369,2694
2015-09-02,3.9212,3.9212,3.894,3.895,1603,2811
2015-09-03,3.89,3.8969,3.8818,3.8822,339,2548
2015-09-04,3.8964,3.906,3.89,3.8934,401,2536
2015-09-07,3.8942,3.9032,3.89,3.89,340,2543
2015-09-08,3.89,3.8909,3.8639,3.8646,628,2654
2015-09-09,3.8549,3.869,3.8526,3.86,248,2779
2015-09-10,3.8594,3.8594,3.8466,3.8505,138,2883
2015-09-11,3.844,3.846,3.8147,3.8239,232,2905
2015-09-14,3.8345,3.8461,3.83,3.8461,34,2891
2015-09-15,3.8487,3.8507,3.8241,3.8257,106,2944
2015-09-16,3.8315,3.843,3.8303,3.843,156,2888
2015-09-17,3.84,3.84,3.8323,3.8323,57,2902
2015-09-18,3.8539,3.8741,3.8539,3.8685,832,2858
2015-09-21,3.8699,3.8699,3.8549,3.8667,150,1620
2015-09-22,3.8699,3.9056,3.8699,3.9046,398,1757
2015-09-23,3.9004,3.9004,3.88,3.8849,111,1720
2015-09-24,3.88,3.893,3.8735,3.8921,108,1733
2015-09-25,3.8845,3.891,3.867,3.8899,163,1709
2015-09-28,3.8815,3.9013,3.8724,3.9008,65,1713
2015-09-29,3.8999,3.917,3.8999,3.9109,402,1901
2015-09-30,3.895,3.915,3.887,3.915,432,1934
2015-10-01,3.908,3.9149,3.904,3.9094,307,2170
2015-10-02,3.908,3.918,3.905,3.9114,195,2147
2015-10-05,3.91,3.91,3.895,3.8988,242,2072
2015-10-06,3.9071,3.911,3.902,3.9053,172,2134
2015-10-07,3.9085,3.9133,3.895,3.8989,217,2136
2015-10-08,3.893,3.8979,3.8842,3.89,151,2019
2015-10-09,3.8889,3.89,3.8758,3.88,36,1998
2015-10-12,3.876,3.881,3.8725,3.8725,11,1994
2015-10-13,3.8785,3.9045,3.8785,3.892,88,2051
2015-10-14,3.894,3.899,3.8929,3.898,36,2067
2015-10-15,3.895,3.923,3.895,3.923,350,2305
2015-10-16,3.916,3.9414,3.914,3.931,232,2519
2015-10-19,3.9234,3.9366,3.919,3.9349,214,2345
2015-10-20,3.9329,3.946,3.9329,3.9434,280,2591
2015-10-21,3.9471,3.961,3.9403,3.961,1281,2979
2015-10-22,3.9636,3.9636,3.94,3.9532,133,2899
2015-10-23,3.9429,3.9585,3.94,3.958,347,2887
2015-10-26,3.961,3.962,3.95,3.95,156,2941
2015-10-27,3.957,3.957,3.9399,3.952,215,2815
2015-10-28,3.953,3.956,3.9475,3.95,103,2865
2015-10-29,3.95,3.9575,3.945,3.945,69,2835
2015-10-30,3.941,3.9415,3.915,3.9173,443,2510
2015-11-02,3.9227,3.929,3.9112,3.9253,198,2481
2015-11-03,3.9205,3.9254,3.915,3.9254,37,2483
2015-11-04,3.9279,3.9354,3.925,3.93,132,2495
2015-11-05,3.92,3.9274,3.917,3.9274,68,2494
2015-11-06,3.9319,3.9714,3.931,3.9496,341,2738
2015-11-09,3.9623,3.9623,3.9478,3.9478,57,2720
2015-11-10,3.9462,3.9525,3.9462,3.9479,10,2717
2015-11-12,3.9224,3.933,3.918,3.9293,350,2503
2015-11-13,3.932,3.939,3.932,3.9337,9,2509
2015-11-16,3.931,3.9416,3.931,3.9415,217,2307
2015-11-17,3.9475,3.9475,3.9374,3.9374,153,2207
2015-11-18,3.9345,3.941,3.9192,3.9192,189,2158
2015-11-19,3.917,3.917,3.906,3.907,78,2120
2015-11-20,3.9166,3.921,3.911,3.911,152,2163
2015-11-23,3.918,3.9228,3.91,3.9228,199,1946
2015-11-24,3.93,3.9462,3.93,3.9462,93,1916
2015-11-25,3.9399,3.947,3.93,3.93,30,1908
2015-11-26,3.9382,3.9453,3.932,3.932,43,1932
2015-11-27,3.9361,3.937,3.9132,3.9225,95,1904
2015-11-30,3.9194,3.9277,3.9121,3.9269,121,1951
2015-12-01,3.9299,3.9299,3.916,3.9299,582,1941
2015-12-02,3.9299,3.9367,3.9277,3.9277,315,1681
2015-12-03,3.9508,3.9834,3.946,3.963,165,1677
2015-12-04,3.9738,3.985,3.955,3.955,114,1717
2015-12-07,3.9713,3.9884,3.9711,3.9766,52,1735
2015-12-08,3.9802,4.0115,3.9802,3.9833,220,1718
2015-12-09,4.0115,4.0127,4.0043,4.0043,78,1719
2015-12-10,4.012,4.0184,4.0055,4.018,1089,2733
2015-12-11,4.019,4.0317,4.0151,4.0317,241,2893
2015-12-14,4.0331,4.052,4.027,4.03,1388,3235
2015-12-15,4.0299,4.0299,4.0088,4.0088,146,3195
2015-12-16,3.9959,4.0047,3.983,3.9851,277,3238
2015-12-17,3.9791,3.982,3.9681,3.9681,1086,3241
2015-12-18,4.003,4.0062,3.9749,3.9749,253,2285
2015-12-21,3.9891,3.9891,3.9387,3.9387,309,1786
2015-12-22,3.9297,3.9427,3.9234,3.9427,123,1806
2015-12-23,3.945,3.9485,3.9406,3.9431,98,1847
2015-12-28,3.9419,3.9419,3.932,3.932,87,1839
2015-12-29,3.9325,3.946,3.925,3.9255,46,1823
2015-12-30,3.932,3.9452,3.932,3.942,61,1823
2016-01-04,3.9699,3.975,3.9543,3.972,45,1804
2016-01-05,3.9802,3.998,3.9798,3.99,236,1975
2016-01-07,4.0242,4.0265,4,4,195,2003
2016-01-08,4.013,4.0341,4.0087,4.029,123,2036
2016-01-11,4.03,4.0355,4.0277,4.0277,35,2044
2016-01-12,4.027,4.0412,4.027,4.0298,113,2082
2016-01-13,4.0143,4.0143,3.9827,3.9933,365,1910
2016-01-14,3.9833,4.0272,3.9833,4.022,326,1981
2016-01-15,4.0312,4.054,4.03,4.0447,388,2242
2016-01-18,4.1133,4.118,4.084,4.0914,290,2137
2016-01-19,4.0857,4.0857,4.0656,4.0702,147,2170
2016-01-20,4.08,4.1299,4.073,4.1206,393,2248
2016-01-21,4.1319,4.1319,4.1062,4.1136,125,2214
2016-01-22,4.1099,4.1099,4.0702,4.0768,224,2151
2016-01-25,4.075,4.085,4.0735,4.0735,11,2145
2016-01-26,4.0899,4.1,4.0556,4.0593,123,2121
2016-01-27,4.0506,4.0656,4.0497,4.0568,56,2138
2016-01-28,4.0478,4.0478,4.03,4.0364,244,2020
2016-01-29,4.0252,4.0252,3.9848,3.9989,308,1951
2016-02-01,3.995,3.995,3.966,3.9729,167,1915
2016-02-02,3.958,3.97,3.9502,3.9581,455,1822
2016-02-03,3.966,3.9872,3.966,3.983,63,1816
2016-02-04,3.96,3.9699,3.9501,3.961,97,1815
2016-02-05,3.97,3.9964,3.97,3.9925,171,1728
2016-02-08,3.995,4.0375,3.9802,4.0303,484,1951
2016-02-09,4.04,4.0721,4.0332,4.0579,203,2060
2016-02-10,4.045,4.0556,4.0344,4.0387,234,2116
2016-02-11,4.049,4.0671,4.01,4.01,233,2091
2016-02-12,4.0102,4.0219,4.01,4.0123,120,2033
2016-02-15,4.008,4.0089,3.9933,3.9972,161,1928
2016-02-16,4.0044,4.011,4.0024,4.006,14,1923
2016-02-17,4.006,4.013,3.9765,3.9765,122,1885
2016-02-18,3.9742,3.988,3.9673,3.9718,145,1791
2016-02-19,3.9802,3.988,3.9679,3.9788,400,1754
2016-02-22,3.9788,3.98,3.9649,3.9728,103,1530
2016-02-23,3.981,4.0133,3.981,4.0133,353,1741
2016-02-24,4.0001,4.0207,3.994,4.01,74,1768
2016-02-25,4.0095,4.015,3.985,3.9938,252,1641
2016-02-26,3.985,3.999,3.984,3.997,44,1651
2016-02-29,4.0012,4.0058,3.99,4.0014,129,1668
2016-03-01,3.9946,4.005,3.9878,4.0028,116,1679
2016-03-02,3.9973,4.0077,3.993,4.0077,20,1686
2016-03-03,3.9985,4.0139,3.9912,4.0004,99,1741
2016-03-04,4.0001,4.0001,3.9611,3.9611,402,1542
2016-03-07,3.9797,3.9797,3.945,3.9535,199,1663
2016-03-08,3.9585,3.9742,3.9494,3.9557,290,1774
2016-03-09,3.95,3.95,3.93,3.939,592,2036
2016-03-10,3.944,3.9491,3.9211,3.9313,699,1772
2016-03-11,3.938,3.9434,3.9128,3.9128,117,1779
2016-03-14,3.9094,3.9114,3.895,3.91,137,1830
2016-03-15,3.9125,3.9262,3.9083,3.9215,356,1536
2016-03-16,3.9288,3.933,3.916,3.916,291,1696
2016-03-17,3.9201,3.9466,3.91,3.9317,495,1704
2016-03-18,3.93,3.93,3.9162,3.92,377,1666
2016-03-21,3.93,3.93,3.915,3.921,41,946
2016-03-22,3.937,3.94,3.9204,3.9204,279,1112
2016-03-23,3.9205,3.9359,3.9125,3.9359,310,1245
2016-03-24,3.9298,3.95,3.9265,3.935,479,999
2016-03-29,3.9268,3.9268,3.9095,3.9095,418,1227
2016-03-30,3.908,3.9298,3.9002,3.9144,134,1246
2016-03-31,3.9165,3.9174,3.9001,3.9054,108,1282
2016-04-01,3.9039,3.905,3.885,3.903,183,1336
2016-04-04,3.9,3.9,3.8898,3.895,160,1342
2016-04-05,3.9054,3.9299,3.9052,3.9299,74,1336
2016-04-06,3.9277,3.9409,3.9178,3.9359,458,1338
2016-04-07,3.9305,3.9758,3.9251,3.973,471,1208
2016-04-08,3.9588,3.9664,3.9555,3.9625,428,1464
2016-04-11,3.9597,3.9621,3.9381,3.9466,838,1471
2016-04-12,3.9518,3.961,3.9503,3.9574,31,1468
2016-04-13,3.95,3.9578,3.9489,3.9495,40,1468
2016-04-14,3.9654,3.9713,3.962,3.9649,56,1453
2016-04-15,3.9595,3.9595,3.9456,3.9456,35,1464
2016-04-18,3.9515,3.9591,3.9515,3.9591,11,1456
2016-04-19,3.9609,3.9609,3.9486,3.9531,6,1455
2016-04-20,3.9465,3.9482,3.9328,3.9328,31,1465
2016-04-21,3.9188,3.9425,3.9125,3.9347,366,1774
2016-04-22,3.9381,3.9833,3.9381,3.9833,483,1570
2016-04-25,3.9857,4.042,3.9857,4.0349,678,1461
2016-04-26,4.03,4.03,3.987,3.987,106,1457
2016-04-27,3.9986,4.015,3.9986,4.015,36,1460
2016-04-28,4.0089,4.0189,4.0065,4.0189,127,1456
2016-04-29,4.02,4.0348,4,4.0069,114,1487
2016-05-02,3.9996,3.9996,3.9879,3.9995,23,1490
2016-05-04,4.0099,4.0204,4.0099,4.0204,13,1490
2016-05-05,4.0062,4.042,4.0023,4.042,130,1522
2016-05-06,4.0041,4.0204,3.995,3.9969,1997,1370
2016-05-09,4.005,4.0108,4.0042,4.0108,274,1152
2016-05-10,4.0094,4.0094,3.9873,3.9975,48,1140
2016-05-11,4.0004,4.0026,3.9934,3.9934,13,1137
2016-05-12,3.9988,4.0103,3.9988,4.0033,24,1137
2016-05-13,4.0099,4.0099,3.9902,4,1078,1555
2016-05-16,3.9847,3.9847,3.9481,3.952,279,1592
2016-05-17,3.9451,3.955,3.94,3.955,133,1645
2016-05-18,3.9599,3.9786,3.9599,3.9786,171,1600
2016-05-19,3.979,3.9834,3.9669,3.9776,244,1796
2016-05-20,3.9776,3.986,3.9737,3.986,41,1785
2016-05-23,3.98,4.0102,3.98,3.99,568,1748
2016-05-24,4.008,4.0202,4.0055,4.009,299,1475
2016-05-25,4.001,4.01,3.9951,3.9951,435,1755
2016-05-27,3.988,3.989,3.97,3.97,94,1729
2016-05-30,3.9739,3.981,3.9739,3.9766,23,1732
2016-05-31,3.9802,3.985,3.9643,3.9643,154,1746
2016-06-01,3.9763,3.9862,3.9676,3.9825,144,1612
2016-06-02,3.9774,3.9779,3.9712,3.9716,116,1529
2016-06-03,3.9716,3.9742,3.95,3.9562,60,1540
2016-06-06,3.9649,3.9649,3.9568,3.9568,125,1538
2016-06-07,3.9654,3.9654,3.9599,3.9599,4,1540
2016-06-08,3.96,3.9708,3.9467,3.948,615,1460
2016-06-09,3.9639,3.9751,3.9639,3.9751,142,1359
2016-06-10,3.9778,4.0166,3.9778,4.0166,181,1483
2016-06-13,4.0288,4.0395,4.0217,4.0217,262,1502
2016-06-14,4.0587,4.1009,4.0587,4.0983,625,1925
2016-06-15,4.1,4.1,4.0104,4.0104,1195,1898
2016-06-16,4.1011,4.131,4.0963,4.1223,1170,2224
2016-06-17,4.1225,4.135,4.1147,4.1226,744,1775
2016-06-20,4.099,4.099,4.0555,4.0555,540,1256
2016-06-21,4.0606,4.107,4.0508,4.1,1248,2168
2016-06-22,4.0956,4.0956,4.064,4.0846,330,2143
2016-06-23,4.0511,4.0675,4.015,4.02,1729,1565
2016-06-24,4.1527,4.1698,4.1195,4.144,826,1767
2016-06-27,4.1453,4.1811,4.1453,4.1599,772,2123
2016-06-28,4.1379,4.14,4.0953,4.1179,820,1968
2016-06-29,4.1021,4.105,4.0853,4.086,278,1975
2016-06-30,4.0844,4.1099,4.0842,4.0891,397,1974
2016-07-01,4.089,4.089,4.064,4.082,265,1780
2016-07-04,4.0899,4.1146,4.0899,4.1143,179,1884
2016-07-05,4.1153,4.14,4.1153,4.1332,169,1893
2016-07-06,4.1245,4.141,4.1221,4.13,521,1999
2016-07-07,4.125,4.125,4.1058,4.106,297,1971
2016-07-08,4.11,4.11,4.0822,4.0822,287,1890
2016-07-11,4.084,4.0999,4.084,4.0955,50,1910
2016-07-12,4.0855,4.0855,4.064,4.064,190,1881
2016-07-13,4.0594,4.0601,4.05,4.0599,368,1667
2016-07-14,4.0462,4.0685,4.0436,4.0625,106,1662
2016-07-15,4.0575,4.0735,4.0575,4.0735,99,1660
2016-07-18,4.0638,4.07,4.037,4.037,338,1744
2016-07-19,4.036,4.056,4.036,4.056,232,1727
2016-07-20,4.0479,4.0479,4.0366,4.0414,93,1697
2016-07-21,4.035,4.0353,4.0229,4.0229,85,1667
2016-07-22,4.0272,4.035,4.02,4.026,145,1638
2016-07-25,4.0355,4.0426,4.0355,4.0399,75,1655
2016-07-26,4.0399,4.0451,4.01,4.01,561,1389
2016-07-27,4.0099,4.0229,4.0099,4.0199,156,1452
2016-07-28,4.02,4.024,4.0155,4.024,56,1451
2016-07-29,4.029,4.0475,4.029,4.034,144,1490
2016-08-01,4.0328,4.054,4.0328,4.054,91,1502
2016-08-02,4.0401,4.0401,4.0063,4.0145,400,1630
2016-08-03,4.0064,4.0064,3.9791,3.9791,340,1451
2016-08-04,3.9696,3.9791,3.9661,3.9688,286,1383
2016-08-05,3.9682,3.9719,3.9475,3.9545,509,1494
2016-08-08,3.95,3.9575,3.9275,3.9275,350,1347
2016-08-09,3.93,3.93,3.917,3.917,489,1469
2016-08-10,3.918,3.92,3.912,3.9192,186,1541
2016-08-11,3.9265,3.935,3.9265,3.9293,111,1577
2016-08-12,3.9105,3.933,3.9105,3.9305,174,1607
2016-08-16,3.9202,3.9514,3.92,3.951,800,1682
2016-08-17,3.947,3.9671,3.947,3.9671,140,1653
2016-08-18,3.954,3.9699,3.9526,3.9699,75,1670
2016-08-19,3.9675,3.975,3.9675,3.975,43,1657
2016-08-22,3.9719,3.9719,3.9595,3.9631,15,1656
2016-08-23,3.964,3.9649,3.9595,3.9601,113,1676
2016-08-24,3.9698,3.9699,3.96,3.9648,28,1699
2016-08-25,3.9591,3.974,3.9591,3.974,23,1683
2016-08-26,3.979,3.979,3.9635,3.9635,12,1687
2016-08-29,3.95,3.9758,3.95,3.9661,37,1681
2016-08-30,3.97,3.9875,3.97,3.986,186,1696
2016-08-31,3.9815,3.9822,3.973,3.9822,25,1696
2016-09-01,3.985,3.989,3.97,3.988,75,1706
2016-09-02,3.985,4.008,3.985,3.9951,825,1916
2016-09-05,3.988,3.9946,3.98,3.99,85,1964
2016-09-06,3.9731,3.9734,3.965,3.9682,715,1987
2016-09-07,3.9602,3.9762,3.9602,3.9699,22,1979
2016-09-08,3.96,3.9602,3.948,3.9553,510,2202
2016-09-09,3.9485,3.9628,3.945,3.9615,226,2342
2016-09-12,3.9543,3.989,3.9543,3.9884,209,2160
2016-09-13,3.9854,3.986,3.98,3.98,321,1931
2016-09-14,3.97,3.9701,3.9601,3.9669,145,1925
2016-09-15,3.9585,3.9586,3.9482,3.9521,129,1829
2016-09-16,3.99,3.99,3.9673,3.9726,1033,1567
2016-09-19,3.9686,3.9695,3.9463,3.9495,96,975
2016-09-20,3.9495,3.9656,3.9439,3.9656,60,1011
2016-09-21,3.9601,3.9729,3.9599,3.9713,73,955
2016-09-22,3.955,3.966,3.952,3.9634,40,953
2016-09-23,3.9569,3.9699,3.9562,3.96,18,963
2016-09-26,3.9694,3.9808,3.963,3.9645,78,937
2016-09-27,3.9644,3.968,3.9556,3.9562,50,960
2016-09-28,3.9609,3.968,3.956,3.968,70,965
2016-09-29,3.9738,3.9884,3.9738,3.9853,47,947
2016-09-30,3.9948,4.0159,3.9665,3.9699,1195,1804
2016-10-03,3.9644,3.965,3.9505,3.965,84,1810
2016-10-04,3.9626,3.9627,3.9365,3.944,418,1842
2016-10-05,3.9538,3.9538,3.9388,3.9459,330,1963
2016-10-06,3.9498,3.953,3.9332,3.9361,71,2014
2016-10-07,3.9366,3.9411,3.926,3.9273,137,2121
2016-10-10,3.934,3.935,3.9168,3.929,259,2247
2016-10-11,3.9239,3.9328,3.92,3.9328,61,2256
2016-10-12,3.9352,3.9616,3.9352,3.952,598,1968
2016-10-13,3.9462,3.9765,3.9462,3.9605,113,1947
2016-10-14,3.9595,3.9737,3.9595,3.9737,116,1900
2016-10-17,3.9876,4.0038,3.9861,3.9991,115,1838
2016-10-18,3.9822,3.988,3.9772,3.988,24,1825
2016-10-19,3.9894,3.9957,3.9894,3.9903,48,1853
2016-10-20,3.9969,4.0099,3.9958,4.0096,232,1992
2016-10-21,4.01,4.0141,4.0035,4.0141,423,2163
2016-10-24,4.0112,4.0112,3.9992,4.0056,81,1897
2016-10-25,3.9951,4.0014,3.98,4.0014,163,1874
2016-10-26,4.0024,4.0119,4,4.0069,147,1910
2016-10-27,4.0117,4.015,4.002,4.0121,152,2047
2016-10-28,4.0166,4.0167,3.9999,4.004,209,2226
2016-10-31,4.004,4.0092,4.004,4.004,29,2228
2016-11-02,4.0088,4.033,4.0072,4.029,760,2650
2016-11-03,4.021,4.021,4.0101,4.0135,267,2459
2016-11-04,4.0113,4.0315,4.0028,4.03,621,2677
2016-11-07,4.0152,4.0306,4.0091,4.0236,385,2579
2016-11-08,4.029,4.0345,4.0239,4.0328,477,2935
2016-11-09,4.0404,4.05,4.02,4.05,1571,3334
2016-11-10,4.0478,4.0656,4.0379,4.0639,948,3897
2016-11-14,4.12,4.1326,4.1078,4.1304,1357,4794
2016-11-15,4.1189,4.1315,4.1,4.116,808,4292
2016-11-16,4.1233,4.145,4.1233,4.145,1056,5029
2016-11-17,4.1554,4.1601,4.135,4.1599,138,5063
2016-11-18,4.1634,4.17,4.1541,4.1619,641,4755
2016-11-21,4.1456,4.1473,4.1314,4.145,181,4217
2016-11-22,4.1335,4.1335,4.115,4.1332,235,4175
2016-11-23,4.1119,4.1397,4.106,4.138,267,4195
2016-11-24,4.146,4.146,4.1207,4.1228,122,4136
2016-11-25,4.115,4.126,4.1086,4.1116,54,4118
2016-11-28,4.1128,4.125,4.105,4.125,400,3790
2016-11-29,4.1246,4.1299,4.118,4.1248,119,3750
2016-11-30,4.1198,4.1299,4.1135,4.1201,520,3946
2016-12-01,4.1299,4.16,4.1299,4.1531,184,3891
2016-12-02,4.1653,4.186,4.1653,4.17,209,3802
2016-12-05,4.17,4.181,4.1566,4.16,516,3623
2016-12-06,4.16,4.16,4.126,4.134,1151,3680
2016-12-07,4.125,4.129,4.087,4.0936,1080,3290
2016-12-08,4.097,4.125,4.0907,4.1163,864,3340
2016-12-09,4.115,4.142,4.1111,4.1415,77,3342
2016-12-12,4.1392,4.1449,4.1314,4.1314,214,3452
2016-12-13,4.1344,4.136,4.1255,4.13,23,3451
2016-12-14,4.116,4.1345,4.116,4.1253,1391,3034
2016-12-15,4.1596,4.172,4.1505,4.172,659,3534
2016-12-16,4.1537,4.1563,4.1332,4.15,598,3415
2016-12-19,4.15,4.16,4.144,4.159,766,3058
2016-12-20,4.1639,4.165,4.1543,4.155,734,3572
2016-12-21,4.1459,4.1625,4.1459,4.161,403,3662
2016-12-22,4.151,4.151,4.14,4.1475,87,3697
2016-12-23,4.147,4.147,4.1285,4.1398,68,3698
2016-12-27,4.1261,4.1299,4.1176,4.1299,135,3777
2016-12-28,4.1186,4.145,4.1186,4.145,618,4317
2016-12-29,4.136,4.148,4.1358,4.137,246,4499
2016-12-30,4.1382,4.1493,4.13,4.1344,79,4476
2017-01-02,4.1395,4.1551,4.1395,4.1495,119,4579
2017-01-03,4.1376,4.1376,4.1237,4.1315,1095,3951
2017-01-04,4.125,4.127,4.0951,4.0998,285,3840
2017-01-05,4.0924,4.1079,4.0924,4.1,182,3854
2017-01-09,4.0915,4.1075,4.0903,4.1059,469,3857
2017-01-10,4.095,4.0982,4.082,4.0953,207,3809
2017-01-11,4.0953,4.099,4.0901,4.0988,135,3800
2017-01-12,4.095,4.0987,4.0887,4.0887,69,3807
2017-01-13,4.097,4.0985,4.089,4.0985,108,3793
2017-01-16,4.101,4.101,4.0912,4.0961,376,4142
2017-01-17,4.0962,4.0995,4.0926,4.094,218,4347
2017-01-18,4.099,4.1056,4.091,4.0918,138,4252
2017-01-19,4.0898,4.0905,4.0863,4.0905,565,3948
2017-01-20,4.09,4.09,4.0802,4.085,30,3951
2017-01-23,4.087,4.0918,4.0818,4.09,5,3891
2017-01-24,4.0888,4.0894,4.0742,4.0742,228,3869
2017-01-25,4.084,4.084,4.067,4.075,65,3815
2017-01-26,4.079,4.08,4.0701,4.0784,71,3857
2017-01-27,4.0766,4.0766,4.0711,4.0711,19,3841
2017-01-30,4.0656,4.0799,4.063,4.077,161,3937
2017-01-31,4.0814,4.0814,4.065,4.0662,67,3957
2017-02-01,4.0605,4.0644,4.0555,4.059,50,3967
2017-02-02,4.0524,4.0524,4.0392,4.0392,163,3852
2017-02-03,4.0329,4.0329,4.0233,4.0257,182,3796
2017-02-06,4.0228,4.0228,4.015,4.0225,316,3498
2017-02-07,4.0252,4.048,4.0218,4.04,250,3675
2017-02-08,4.047,4.0685,4.047,4.0666,360,3775
2017-02-09,4.0655,4.0655,4.045,4.0575,25,3760
2017-02-10,4.05,4.05,4.027,4.0399,75,3767
2017-02-13,4.038,4.0574,4.038,4.0523,128,3739
2017-02-14,4.0521,4.055,4.038,4.0519,45,3745
2017-02-15,4.0515,4.056,4.044,4.056,87,3691
2017-02-16,4.052,4.063,4.052,4.0625,150,3598
2017-02-17,4.0599,4.0827,4.0599,4.0827,81,3588
2017-02-20,4.078,4.0785,4.0615,4.063,85,3627
2017-02-21,4.0642,4.0658,4.048,4.048,77,3596
2017-02-22,4.0441,4.0485,4.0396,4.0485,220,3623
2017-02-23,4.0378,4.051,4.0378,4.0444,366,3482
2017-02-24,4.0522,4.058,4.0455,4.058,268,3683
2017-02-27,4.0541,4.0541,4.0473,4.0473,15,3675
2017-02-28,4.0515,4.0574,4.0513,4.057,77,3728
2017-03-01,4.047,4.047,4.032,4.032,102,3716
2017-03-02,4.0244,4.0454,4.0244,4.0432,312,3586
2017-03-03,4.03,4.0477,4.0258,4.0304,224,3573
2017-03-06,4.0249,4.039,4.0221,4.03,276,3520
2017-03-07,4.02,4.0249,4.0139,4.0139,151,3521
2017-03-08,4.0257,4.035,4.0257,4.026,209,3506
2017-03-09,4.0257,4.0257,4.025,4.025,124,3415
2017-03-10,4.0326,4.04,4.0239,4.0303,23,3417
2017-03-13,4.0195,4.0417,4.0187,4.0417,39,3402
2017-03-14,4.04,4.0438,4.0305,4.0305,31,3398
2017-03-15,4.035,4.035,4.0291,4.0291,11,3396
2017-03-16,4.0196,4.03,4.0131,4.0213,127,3383
2017-03-17,4.0388,4.0392,4.0297,4.0299,182,3406
2017-03-20,4.02,4.0224,4.0142,4.017,172,2686
2017-03-21,4.0095,4.0095,3.9889,4.001,588,2505
2017-03-22,4.0109,4.0271,4.0109,4.0229,361,2728
2017-03-23,4.016,4.0212,4.01,4.01,73,2724
2017-03-24,4.0095,4.0114,4.001,4.001,36,2716
2017-03-27,4.0079,4.009,3.995,4.0027,70,2690
2017-03-28,4,4,3.9818,3.983,225,2702
2017-03-29,3.981,3.981,3.97,3.97,477,2927
2017-03-30,3.97,3.9732,3.96,3.9615,324,2857
2017-03-31,3.966,3.9815,3.966,3.9815,88,2810
2017-04-03,3.9753,3.9926,3.973,3.9926,309,2964
2017-04-04,3.9932,4.0084,3.992,4.0024,349,2989
2017-04-05,3.9875,3.9892,3.9695,3.9699,320,2893
2017-04-06,3.9747,3.9789,3.965,3.9685,320,2786
2017-04-07,3.9656,3.9656,3.9656,3.9656,1,2786
2017-04-10,3.979,3.9805,3.975,3.9772,166,2733
2017-04-11,3.9816,3.995,3.9816,3.9873,123,2693
2017-04-12,3.99,3.9992,3.9881,3.9992,151,2741
2017-04-13,3.99,3.9903,3.9855,3.9859,44,2769
2017-04-18,3.9881,3.9881,3.9745,3.9747,226,2862
2017-04-19,3.9793,3.9884,3.9759,3.9857,104,2770
2017-04-20,3.989,3.9999,3.989,3.9999,51,2740
2017-04-21,4.009,4.0212,4.0065,4.0131,379,2765
2017-04-24,3.9702,3.974,3.9265,3.9426,1393,3197
2017-04-25,3.9343,3.9343,3.9095,3.9148,356,3029
2017-04-26,3.9055,3.9199,3.9033,3.9199,86,3093
2017-04-27,3.914,3.9181,3.905,3.9181,35,3103
2017-04-28,3.91,3.9132,3.9004,3.9092,137,2999
2017-05-02,3.9,3.9054,3.8853,3.8953,196,2915
2017-05-04,3.8991,3.9033,3.8939,3.9001,164,2876
2017-05-05,3.9079,3.9142,3.8878,3.8931,184,2811
2017-05-08,3.8698,3.884,3.8616,3.8674,484,2594
2017-05-09,3.8875,3.8875,3.87,3.872,193,2532
2017-05-10,3.874,3.874,3.852,3.8554,644,2181
2017-05-11,3.8464,3.8704,3.846,3.8704,270,2141
2017-05-12,3.8619,3.8644,3.8485,3.8644,141,2191
2017-05-15,3.854,3.8561,3.8416,3.8469,337,2194
2017-05-16,3.8377,3.8465,3.83,3.8402,499,2139
2017-05-17,3.8327,3.853,3.8327,3.8463,439,2502
2017-05-18,3.8466,3.8918,3.8466,3.8853,585,2682
2017-05-19,3.873,3.8748,3.8517,3.8626,325,2693
2017-05-22,3.8508,3.8551,3.8465,3.8465,115,2588
2017-05-23,3.8526,3.8561,3.8456,3.851,86,2582
2017-05-24,3.855,3.856,3.83,3.8359,223,2605
2017-05-25,3.8324,3.8407,3.8298,3.8298,108,2710
2017-05-26,3.8206,3.8445,3.8206,3.8443,128,2708
2017-05-29,3.843,3.844,3.8383,3.844,276,2962
2017-05-30,3.8312,3.8321,3.8299,3.8321,94,2946
2017-05-31,3.8332,3.8471,3.8328,3.8471,15,2942
2017-06-01,3.8415,3.852,3.8415,3.852,14,2953
2017-06-02,3.8459,3.85,3.8449,3.85,38,2955
2017-06-05,3.85,3.864,3.85,3.864,113,3056
2017-06-06,3.8646,3.876,3.8646,3.867,160,3107
2017-06-08,3.8719,3.8779,3.87,3.8706,263,3402
2017-06-09,3.8743,3.8743,3.8529,3.8529,210,3297
2017-06-12,3.856,3.8647,3.856,3.8647,20,3303
2017-06-13,3.866,3.866,3.8653,3.8653,6,3303
2017-06-14,3.87,3.87,3.8518,3.8549,321,3276
2017-06-16,3.9064,3.9064,3.8863,3.8863,275,3334
2017-06-19,3.895,3.9028,3.895,3.8971,247,1910
2017-06-20,3.8955,3.9184,3.8925,3.915,357,2057
2017-06-21,3.9307,3.933,3.9223,3.9245,244,2277
2017-06-22,3.942,3.9445,3.9221,3.933,152,2376
2017-06-23,3.9305,3.9305,3.9156,3.9156,394,2590
2017-06-26,3.9113,3.9113,3.887,3.887,150,2579
2017-06-27,3.887,3.8979,3.887,3.8979,26,2585
2017-06-28,3.9015,3.907,3.8875,3.907,336,2505
2017-06-29,3.902,3.9053,3.9013,3.9053,43,2535
2017-06-30,3.8845,3.8845,3.8801,3.8801,62,2592
2017-07-05,3.893,3.899,3.893,3.899,60,2602
2017-07-06,3.9,3.9,3.8793,3.8793,8,2606
2017-07-07,3.8701,3.8722,3.867,3.8722,115,2700
2017-07-10,3.8688,3.8705,3.8584,3.8584,55,2743
2017-07-11,3.8673,3.8673,3.857,3.86,10,2739
2017-07-12,3.8505,3.86,3.8503,3.8579,39,2750
2017-07-13,3.86,3.86,3.8432,3.8432,68,2789
2017-07-14,3.8411,3.8411,3.82,3.82,362,2611
2017-07-17,3.82,3.8333,3.82,3.8213,295,2684
2017-07-18,3.8156,3.8298,3.8156,3.8214,376,2637
2017-07-19,3.8311,3.85,3.8311,3.8459,327,2628
2017-07-20,3.8266,3.8434,3.8131,3.8169,379,2642
2017-07-21,3.82,3.8641,3.82,3.8641,192,2611
2017-07-24,3.8818,3.8818,3.855,3.8601,218,2620
2017-07-25,3.862,3.8686,3.8555,3.8591,57,2624
2017-07-26,3.8522,3.855,3.8281,3.8305,260,2567
2017-07-27,3.8252,3.8265,3.795,3.7986,251,2802
2017-07-28,3.7666,3.767,3.7456,3.75,1086,2985
2017-07-31,3.7588,3.7601,3.7415,3.743,398,2924
2017-08-01,3.7346,3.748,3.73,3.7433,245,2798
2017-08-02,3.73,3.73,3.715,3.717,549,2956
2017-08-03,3.72,3.721,3.706,3.7071,168,2665
2017-08-04,3.697,3.7122,3.6897,3.7122,167,2665
2017-08-07,3.7121,3.715,3.7112,3.715,27,2662
2017-08-08,3.7043,3.724,3.7043,3.724,139,2594
2017-08-09,3.7544,3.7891,3.7494,3.768,637,2354
2017-08-10,3.7679,3.7863,3.7671,3.7795,135,2334
2017-08-11,3.78,3.8075,3.7785,3.7884,857,2345
2017-08-14,3.766,3.769,3.75,3.7637,489,2412
2017-08-16,3.7637,3.7637,3.744,3.748,32,2320
2017-08-17,3.7545,3.78,3.7545,3.78,115,2362
2017-08-18,3.7878,3.8033,3.7838,3.8018,281,2394
2017-08-21,3.7793,3.7793,3.7644,3.77,152,1966
2017-08-22,3.765,3.765,3.765,3.765,2,1966
2017-08-23,3.76,3.7653,3.755,3.7618,9,1970
2017-08-24,3.7715,3.7715,3.7513,3.7534,132,2071
2017-08-25,3.7473,3.7478,3.7282,3.7384,64,1955
2017-08-28,3.74,3.7453,3.7233,3.725,235,2077
2017-08-29,3.7244,3.7562,3.7244,3.753,340,2080
2017-08-30,3.7262,3.7439,3.726,3.7439,85,2078
2017-08-31,3.7225,3.729,3.7165,3.729,107,2110
2017-09-01,3.7237,3.7285,3.7107,3.7285,205,2258
2017-09-04,3.73,3.738,3.7168,3.729,184,2205
2017-09-05,3.729,3.7323,3.7132,3.7323,77,2182
2017-09-06,3.7243,3.7315,3.72,3.7315,93,2180
2017-09-07,3.7253,3.732,3.7062,3.723,431,2214
2017-09-08,3.7268,3.7338,3.724,3.7315,63,2187
2017-09-11,3.7216,3.7281,3.716,3.725,301,2228
2017-09-12,3.7138,3.727,3.7125,3.72,216,2233
2017-09-13,3.7053,3.7305,3.7053,3.7305,184,2221
2017-09-14,3.734,3.7447,3.72,3.725,720,2312
2017-09-15,3.7477,3.7547,3.738,3.7467,352,2104
2017-09-18,3.7471,3.7595,3.7471,3.7579,19,1080
2017-09-19,3.7496,3.7496,3.7275,3.731,118,1113
2017-09-20,3.7275,3.733,3.721,3.7244,192,1123
2017-09-21,3.7199,3.7254,3.7052,3.7052,682,1616
2017-09-22,3.703,3.703,3.6943,3.7,143,1669
2017-09-25,3.7095,3.7242,3.6995,3.7242,316,1511
2017-09-26,3.7372,3.7791,3.7368,3.7791,413,1325
2017-09-27,3.767,3.791,3.767,3.7895,200,1323
2017-09-28,3.7996,3.8025,3.7773,3.7905,150,1299
2017-09-29,3.7787,3.785,3.7656,3.7759,254,1366
2017-10-02,3.77,3.8093,3.77,3.8007,142,1436
2017-10-03,3.785,3.7855,3.777,3.7803,135,1324
2017-10-04,3.7775,3.7775,3.7651,3.7748,42,1345
2017-10-05,3.765,3.771,3.757,3.7695,74,1321
2017-10-06,3.7725,3.7745,3.762,3.7655,20,1314
2017-10-09,3.7776,3.7776,3.7597,3.7602,35,1314
2017-10-10,3.7489,3.7506,3.737,3.7425,116,1397
2017-10-11,3.737,3.738,3.7251,3.734,114,1349
2017-10-12,3.718,3.7197,3.71,3.71,68,1385
2017-10-13,3.7123,3.713,3.6995,3.7052,252,1454
2017-10-16,3.7025,3.71,3.6883,3.71,189,1525
2017-10-17,3.6912,3.699,3.6805,3.6882,145,1550
2017-10-18,3.685,3.6899,3.6697,3.677,544,1807
2017-10-19,3.6707,3.7226,3.6703,3.7226,1005,1755
2017-10-20,3.6741,3.6775,3.6627,3.6727,357,1881
2017-10-23,3.6727,3.6727,3.655,3.664,177,1842
2017-10-24,3.663,3.6694,3.6565,3.6631,121,1822
2017-10-25,3.6578,3.6578,3.63,3.6383,592,2344
2017-10-26,3.6354,3.654,3.6354,3.654,704,2284
2017-10-27,3.6651,3.6798,3.6601,3.676,333,1982
2017-10-30,3.6655,3.6685,3.6612,3.668,47,1972
2017-10-31,3.6716,3.674,3.6582,3.6582,56,1967
2017-11-02,3.6465,3.653,3.645,3.645,103,1989
2017-11-03,3.6511,3.6615,3.6482,3.658,36,1973
2017-11-06,3.6545,3.6732,3.6545,3.67,117,1898
2017-11-07,3.6633,3.685,3.6633,3.6765,101,1881
2017-11-08,3.67,3.6713,3.6586,3.669,111,1945
2017-11-09,3.6603,3.6614,3.6498,3.6593,88,1994
2017-11-10,3.6638,3.6667,3.6461,3.6472,69,1951
2017-11-13,3.6499,3.661,3.6499,3.6559,29,1943
2017-11-14,3.6459,3.6459,3.6374,3.6445,353,2021
2017-11-15,3.6441,3.6498,3.6425,3.6498,32,2023
2017-11-16,3.6401,3.6401,3.6297,3.6342,227,2201
2017-11-17,3.6303,3.6321,3.6252,3.6303,97,2184
2017-11-20,3.6401,3.6454,3.6285,3.636,61,2186
2017-11-21,3.631,3.6412,3.63,3.6312,96,2193
2017-11-22,3.628,3.639,3.6255,3.639,50,2182
2017-11-23,3.6318,3.6388,3.621,3.6236,61,2208
2017-11-24,3.6214,3.6216,3.6092,3.6092,76,2270
2017-11-27,3.6058,3.633,3.5938,3.633,567,2290
2017-11-28,3.6039,3.6039,3.5995,3.6,10,2297
2017-11-29,3.5905,3.608,3.5905,3.608,42,2290
2017-11-30,3.5976,3.6097,3.5888,3.5934,109,2346
2017-12-01,3.5906,3.609,3.5864,3.597,142,2251
2017-12-04,3.611,3.6122,3.6045,3.6045,69,2304
2017-12-05,3.598,3.6058,3.5927,3.6058,56,2313
2017-12-06,3.6121,3.6152,3.6058,3.614,70,2340
2017-12-07,3.6139,3.6139,3.5997,3.5997,27,2360
2017-12-08,3.5968,3.598,3.5905,3.5967,275,2530
2017-12-11,3.595,3.6005,3.595,3.6001,59,2507
2017-12-12,3.601,3.6168,3.601,3.6168,540,2438
2017-12-13,3.6189,3.65,3.6166,3.623,172,2384
2017-12-14,3.624,3.624,3.61,3.616,200,2312
2017-12-15,3.643,3.645,3.628,3.6323,476,2215
2017-12-18,3.6323,3.6326,3.6323,3.6326,94,1066
2017-12-19,3.63,3.63,3.618,3.619,68,1062
2017-12-20,3.6179,3.6225,3.6095,3.6107,118,1151
2017-12-21,3.6092,3.6105,3.5952,3.5952,83,1211
2017-12-22,3.5927,3.6,3.5918,3.5918,77,1247
2017-12-27,3.57,3.5847,3.57,3.5825,122,1273
2017-12-28,3.5907,3.5939,3.5855,3.5905,29,1267
2017-12-29,3.5841,3.5915,3.5833,3.5833,113,1262
2018-01-03,3.5782,3.5791,3.551,3.551,152,1324
2018-01-04,3.544,3.55,3.544,3.546,34,1343
2018-01-05,3.54,3.5505,3.54,3.5505,130,1461
2018-01-08,3.557,3.5795,3.557,3.5795,101,1440
2018-01-09,3.579,3.5825,3.5772,3.5825,12,1440
2018-01-10,3.5836,3.5845,3.5765,3.583,53,1454
2018-01-11,3.582,3.5845,3.5683,3.5683,97,1473
2018-01-12,3.5574,3.5574,3.545,3.545,113,1496
2018-01-15,3.5471,3.5525,3.5421,3.552,108,1523
2018-01-16,3.5473,3.5591,3.5455,3.551,178,1366
2018-01-17,3.5559,3.561,3.5559,3.5567,17,1353
2018-01-18,3.559,3.559,3.5559,3.5569,8,1357
2018-01-19,3.5618,3.567,3.5584,3.5584,25,1354
2018-01-22,3.557,3.557,3.5504,3.5504,13,1313
2018-01-23,3.552,3.555,3.5472,3.5509,41,1334
2018-01-24,3.5533,3.5586,3.5499,3.552,128,1364
2018-01-25,3.5518,3.5766,3.542,3.5766,49,1366
2018-01-26,3.5617,3.5786,3.5617,3.567,135,1415
2018-01-29,3.5715,3.601,3.5707,3.5966,419,1330
2018-01-30,3.5885,3.6008,3.5856,3.5983,71,1363
2018-01-31,3.5865,3.5944,3.5767,3.5944,352,1487
2018-02-01,3.5908,3.606,3.5895,3.6,131,1473
2018-02-02,3.593,3.6234,3.585,3.6234,106,1503
2018-02-05,3.6084,3.6084,3.572,3.572,68,1547
2018-02-06,3.59,3.6118,3.59,3.6013,436,1887
2018-02-07,3.5995,3.5995,3.5876,3.5944,17,1897
2018-02-08,3.5995,3.63,3.5995,3.63,106,1829
2018-02-09,3.6412,3.664,3.638,3.65,169,1833
2018-02-12,3.6422,3.643,3.6296,3.63,160,1892
2018-02-13,3.6249,3.632,3.62,3.6207,85,1939
2018-02-14,3.6201,3.6411,3.615,3.62,517,1897
2018-02-15,3.6105,3.6121,3.5977,3.6107,193,1912
2018-02-16,3.6149,3.6216,3.61,3.6208,352,1730
2018-02-19,3.6158,3.6158,3.599,3.6023,38,1737
2018-02-20,3.5951,3.6052,3.5939,3.5991,142,1740
2018-02-21,3.5951,3.6153,3.5951,3.6144,396,1370
2018-02-22,3.6201,3.638,3.6201,3.6305,95,1324
2018-02-23,3.64,3.64,3.626,3.626,6,1326
2018-02-26,3.62,3.6233,3.6183,3.6233,318,1558
2018-02-27,3.6179,3.624,3.6122,3.624,16,1559
2018-02-28,3.6328,3.641,3.6285,3.6351,125,1532
2018-03-01,3.6228,3.6381,3.6228,3.6291,223,1369
2018-03-02,3.644,3.6489,3.637,3.6402,280,1493
2018-03-05,3.6305,3.6342,3.6305,3.6342,213,1540
2018-03-06,3.6248,3.6248,3.597,3.597,298,1722
2018-03-07,3.5969,3.5983,3.586,3.5912,133,1723
2018-03-08,3.5904,3.592,3.5853,3.592,100,1723
2018-03-09,3.5843,3.5955,3.5843,3.5859,54,1729
2018-03-12,3.5851,3.6027,3.5851,3.6027,46,1703
2018-03-13,3.5972,3.6058,3.5972,3.6023,123,1598
2018-03-14,3.5968,3.6038,3.589,3.589,255,1569
2018-03-15,3.5934,3.609,3.5934,3.6023,174,1517
2018-03-16,3.62,3.6264,3.6196,3.6196,164,1458
2018-03-19,3.6245,3.6245,3.6155,3.622,57,1035
2018-03-20,3.6131,3.6389,3.6131,3.6389,697,1207
2018-03-21,3.6315,3.64,3.6315,3.632,192,1199
2018-03-22,3.6251,3.638,3.6251,3.636,150,1252
2018-03-23,3.64,3.64,3.6294,3.6294,56,1263
2018-03-26,3.6226,3.6255,3.6076,3.6089,160,1371
2018-03-27,3.6039,3.6065,3.5951,3.601,114,1403
2018-03-28,3.6,3.6,3.5829,3.585,167,1536
2018-03-29,3.5807,3.5948,3.5807,3.5938,284,1576
2018-04-03,3.595,3.598,3.5922,3.5922,146,1693
2018-04-04,3.5868,3.5868,3.5777,3.5777,82,1754
2018-04-05,3.5824,3.5835,3.57,3.5744,120,1856
2018-04-06,3.5778,3.5778,3.571,3.5745,64,1904
2018-04-09,3.574,3.5777,3.57,3.5763,146,1958
2018-04-10,3.5727,3.5785,3.5575,3.5585,98,1991
2018-04-11,3.56,3.56,3.5452,3.55,387,2181
2018-04-12,3.5421,3.547,3.534,3.5407,295,2349
2018-04-13,3.5328,3.538,3.525,3.527,239,2504
2018-04-16,3.531,3.531,3.5125,3.5153,155,2566
2018-04-17,3.5091,3.51,3.5005,3.5045,79,2591
2018-04-18,3.4965,3.4992,3.49,3.499,110,2633
2018-04-19,3.4888,3.496,3.4881,3.4886,243,2765
2018-04-20,3.4866,3.4996,3.484,3.4995,846,3132
2018-04-23,3.5045,3.5325,3.4991,3.53,989,2498
2018-04-24,3.53,3.5337,3.5244,3.5248,161,2507
2018-04-25,3.5258,3.5458,3.5258,3.5449,259,2548
2018-04-26,3.5375,3.55,3.5375,3.548,339,2438
2018-04-27,3.5485,3.5485,3.5267,3.5353,319,2506
2018-04-30,3.5301,3.5449,3.5292,3.5449,127,2411
2018-05-02,3.567,3.5949,3.567,3.59,887,1774
2018-05-04,3.581,3.5811,3.5533,3.5665,208,1681
2018-05-07,3.561,3.5743,3.5601,3.5743,136,1813
2018-05-08,3.5697,3.6126,3.5697,3.6092,855,1556
2018-05-09,3.62,3.6243,3.5841,3.5874,193,1523
2018-05-10,3.58,3.58,3.56,3.56,266,1554
2018-05-11,3.57,3.5769,3.57,3.5769,187,1663
2018-05-14,3.571,3.58,3.57,3.58,161,1671
2018-05-15,3.5861,3.63,3.5861,3.625,566,1711
2018-05-16,3.6406,3.6484,3.626,3.6375,858,1641
2018-05-17,3.6303,3.639,3.6233,3.6381,1161,1711
2018-05-18,3.6495,3.6666,3.6,3.664,189,1654
2018-05-21,3.6733,3.6749,3.661,3.6689,47,1644
2018-05-22,3.6593,3.6771,3.6339,3.6771,552,1542
2018-05-23,3.6862,3.7237,3.6857,3.708,985,1804
2018-05-24,3.7057,3.723,3.69,3.715,442,2135
2018-05-25,3.729,3.7424,3.6976,3.7305,298,1952
2018-05-28,3.7093,3.7264,3.704,3.724,370,2033
2018-05-29,3.7415,3.76,3.737,3.7445,281,2074
2018-05-30,3.767,3.7704,3.742,3.768,440,2035
2018-06-01,3.7575,3.7575,3.7345,3.7381,363,2001
2018-06-04,3.72,3.725,3.709,3.709,1081,1630
2018-06-05,3.7022,3.7245,3.7011,3.7229,197,1659
2018-06-06,3.699,3.6998,3.6771,3.6807,304,1753
2018-06-07,3.6733,3.684,3.665,3.684,186,1760
2018-06-08,3.7133,3.717,3.6806,3.686,236,1758
2018-06-11,3.6634,3.669,3.6634,3.669,128,1776
2018-06-12,3.68,3.6895,3.68,3.6895,45,1782
2018-06-13,3.6889,3.69,3.681,3.6856,44,1782
2018-06-14,3.6796,3.695,3.67,3.694,128,1700
2018-06-15,3.7105,3.7176,3.7048,3.705,185,1662
2018-06-18,3.7323,3.7539,3.7304,3.7516,315,1045
2018-06-19,3.7626,3.778,3.7626,3.7717,353,980
2018-06-20,3.7654,3.7726,3.76,3.7694,128,1094
2018-06-21,3.7778,3.793,3.7778,3.7835,166,1162
2018-06-22,3.77,3.77,3.76,3.7684,23,1171
2018-06-25,3.78,3.788,3.775,3.781,87,1103
2018-06-26,3.781,3.781,3.781,3.781,2,1104
2018-06-27,3.776,3.791,3.776,3.7828,14,1113
2018-06-28,3.7998,3.805,3.775,3.803,51,1117
2018-06-29,3.784,3.806,3.781,3.7974,55,1113
2018-07-02,3.81,3.824,3.81,3.8224,42,1118
2018-07-03,3.82,3.83,3.8117,3.8131,132,1019
2018-07-04,3.823,3.823,3.8022,3.8022,24,1025
2018-07-05,3.7899,3.795,3.7648,3.7749,223,1087
2018-07-06,3.7656,3.774,3.7635,3.77,1819,2608
2018-07-09,3.758,3.7612,3.722,3.736,299,2839
2018-07-10,3.722,3.7439,3.7198,3.7302,224,2986
2018-07-11,3.745,3.7465,3.723,3.7343,271,2919
2018-07-12,3.7449,3.7449,3.713,3.7141,266,2954
2018-07-13,3.7112,3.7262,3.7112,3.7114,99,3007
2018-07-16,3.6991,3.7045,3.6917,3.7045,326,2936
2018-07-17,3.7016,3.713,3.6969,3.6969,88,2978
2018-07-18,3.723,3.7265,3.723,3.7244,282,2765
2018-07-19,3.7318,3.7399,3.7295,3.7365,26,2783
2018-07-20,3.745,3.745,3.7188,3.731,96,2704
2018-07-23,3.7422,3.7422,3.7358,3.7402,36,2694
2018-07-24,3.7411,3.75,3.72,3.72,143,2633
2018-07-25,3.7157,3.73,3.715,3.73,138,2740
2018-07-26,3.707,3.7155,3.6946,3.7155,645,2819
2018-07-27,3.7199,3.72,3.704,3.704,415,2425
2018-07-30,3.7101,3.7101,3.7101,3.7101,2,2423
2018-08-01,3.69,3.695,3.6847,3.695,64,2461
2018-08-02,3.7092,3.7228,3.7092,3.7121,123,2550
2018-08-03,3.7251,3.7251,3.7101,3.7145,10,2548
2018-08-06,3.7173,3.7173,3.7042,3.7132,55,2501
2018-08-07,3.699,3.699,3.699,3.699,1,2501
2018-08-08,3.7001,3.7015,3.6962,3.7015,24,2521
2018-08-09,3.7139,3.7365,3.7139,3.7365,44,2490
2018-08-10,3.7506,3.7905,3.7506,3.7786,309,2470
2018-08-13,3.8066,3.82,3.7869,3.8016,290,2440
2018-08-14,3.7966,3.8245,3.795,3.8176,41,2447
2018-08-16,3.8165,3.8302,3.809,3.8091,377,2446
2018-08-17,3.7986,3.81,3.7941,3.8029,449,2448
2018-08-20,3.7912,3.7974,3.7887,3.7974,55,2437
2018-08-21,3.786,3.8,3.7856,3.7856,30,2442
2018-08-22,3.7815,3.7815,3.7651,3.7656,34,2445
2018-08-23,3.7706,3.7788,3.764,3.7686,111,2445
2018-08-24,3.76,3.76,3.7568,3.7568,73,2495
2018-08-27,3.7498,3.7498,3.7397,3.74,78,2502
2018-08-28,3.7331,3.744,3.7331,3.743,27,2503
2018-08-29,3.756,3.7835,3.7535,3.7676,162,2564
2018-08-30,3.7779,3.8,3.7779,3.7965,108,2545
2018-08-31,3.833,3.833,3.802,3.8035,186,2527
2018-09-03,3.8204,3.8267,3.8117,3.8119,199,2499
2018-09-04,3.8238,3.8354,3.8238,3.8287,407,2579
2018-09-05,3.836,3.84,3.8167,3.8167,162,2494
2018-09-06,3.843,3.85,3.8285,3.839,331,2367
2018-09-07,3.8485,3.8599,3.83,3.8599,73,2350
2018-09-10,3.863,3.865,3.8218,3.825,140,2411
2018-09-11,3.8023,3.8238,3.8,3.8207,975,2325
2018-09-12,3.8176,3.8265,3.8176,3.8262,67,2308
2018-09-13,3.8265,3.8333,3.805,3.8127,249,2289
2018-09-14,3.8076,3.822,3.8076,3.822,29,2287
2018-09-17,3.83,3.8329,3.8195,3.8229,73,2300
2018-09-18,3.821,3.833,3.819,3.819,46,2302
2018-09-19,3.8036,3.8036,3.7937,3.7965,396,2544
2018-09-20,3.7928,3.8115,3.7913,3.8115,577,2218
2018-09-21,3.82,3.8425,3.82,3.8425,45,2209
2018-09-24,3.836,3.836,3.83,3.83,14,1968
2018-09-25,3.8064,3.807,3.7889,3.7926,146,2003
2018-09-26,3.7923,3.7955,3.784,3.784,70,2011
2018-09-27,3.7914,3.7918,3.767,3.767,172,2095
2018-09-28,3.7766,3.805,3.7766,3.792,111,2133
2018-10-01,3.773,3.775,3.7644,3.77,85,2143
2018-10-02,3.7874,3.8128,3.7874,3.804,33,2140
2018-10-03,3.7787,3.7901,3.7787,3.7822,51,2153
2018-10-04,3.8019,3.8088,3.785,3.785,136,2266
2018-10-05,3.79,3.793,3.778,3.7896,206,2418
2018-10-08,3.792,3.8059,3.792,3.795,170,2405
2018-10-09,3.8032,3.8134,3.8001,3.8001,258,2193
2018-10-10,3.79,3.7969,3.7857,3.7887,388,2556
2018-10-11,3.7962,3.799,3.7856,3.7856,114,2632
2018-10-12,3.773,3.7735,3.758,3.7643,274,2820
2018-10-15,3.7698,3.7787,3.7698,3.7736,59,2814
2018-10-16,3.7685,3.77,3.752,3.752,89,2888
2018-10-17,3.7537,3.767,3.7537,3.7637,99,2874
2018-10-18,3.7667,3.7755,3.7655,3.7744,50,2898
2018-10-19,3.78,3.79,3.7683,3.7683,95,2894
2018-10-22,3.7504,3.765,3.745,3.765,27,2794
2018-10-23,3.7751,3.7824,3.773,3.7784,144,2891
2018-10-24,3.7812,3.8019,3.7812,3.8019,866,2344
2018-10-25,3.8177,3.8177,3.792,3.7999,86,2331
2018-10-26,3.8042,3.816,3.8,3.8099,54,2329
2018-10-29,3.8035,3.8099,3.7995,3.8099,23,2335
2018-10-30,3.8099,3.8222,3.809,3.8098,17,2338
2018-10-31,3.7718,3.8236,3.7718,3.8236,48,2326
2018-11-02,3.7901,3.7956,3.787,3.788,94,2352
2018-11-05,3.7795,3.7856,3.775,3.775,87,2420
2018-11-06,3.7665,3.776,3.7655,3.7701,45,2447
2018-11-07,3.7658,3.7658,3.7522,3.7522,174,2500
2018-11-08,3.7554,3.7648,3.7454,3.7459,65,2530
2018-11-09,3.7646,3.7678,3.763,3.765,53,2554
2018-11-13,3.788,3.795,3.786,3.7862,279,2367
2018-11-14,3.784,3.785,3.7675,3.7777,87,2386
2018-11-15,3.7682,3.792,3.7682,3.7837,44,2356
2018-11-16,3.77,3.7843,3.76,3.7765,286,2452
2018-11-19,3.7891,3.815,3.7885,3.815,566,2396
2018-11-20,3.814,3.8299,3.812,3.812,367,2402
2018-11-21,3.8031,3.8092,3.798,3.798,236,2406
2018-11-22,3.7972,3.7972,3.792,3.792,204,2507
2018-11-23,3.7976,3.7985,3.7975,3.7975,14,2512
2018-11-26,3.7931,3.7962,3.79,3.7926,147,2516
2018-11-27,3.804,3.8128,3.7988,3.8128,328,2404
2018-11-28,3.8185,3.8187,3.812,3.812,25,2405
2018-11-29,3.797,3.8051,3.788,3.788,435,2418
2018-11-30,3.7892,3.7956,3.7892,3.7956,295,2420
2018-12-03,3.7852,3.791,3.778,3.781,217,2425
2018-12-04,3.7762,3.7819,3.7759,3.7819,201,2442
2018-12-05,3.789,3.7929,3.7826,3.785,236,2505
2018-12-06,3.7949,3.7975,3.791,3.7914,188,2493
2018-12-07,3.7981,3.7999,3.798,3.7997,169,2495
2018-12-10,3.8,3.8098,3.8,3.8098,52,2524
2018-12-11,3.819,3.829,3.8185,3.8278,706,2681
2018-12-12,3.823,3.823,3.8081,3.8081,215,2701
2018-12-13,3.7987,3.8099,3.798,3.8089,405,2508
2018-12-14,3.822,3.822,3.8124,3.8125,108,2539
2018-12-17,3.8011,3.8099,3.7987,3.7987,85,2504
2018-12-18,3.8053,3.8053,3.7917,3.7957,205,2475
2018-12-19,3.7901,3.7901,3.78,3.7818,392,2381
2018-12-20,3.7773,3.7818,3.7773,3.7802,156,2372
2018-12-21,3.8082,3.815,3.805,3.8123,102,2358
2018-12-27,3.8196,3.8349,3.8085,3.817,456,2030
2018-12-28,3.8349,3.8542,3.8349,3.8503,571,2300
2019-01-02,3.8483,3.8511,3.8389,3.8425,47,2297
2019-01-03,3.8449,3.8578,3.836,3.8371,139,2244
2019-01-04,3.8406,3.8408,3.83,3.83,66,2242
2019-01-07,3.8336,3.8442,3.8336,3.8369,497,2588
2019-01-08,3.845,3.8512,3.845,3.8512,290,2599
2019-01-09,3.8415,3.8415,3.8364,3.8364,12,2601
2019-01-10,3.8411,3.8411,3.819,3.819,173,2547
2019-01-11,3.8144,3.8209,3.806,3.8196,606,2578
2019-01-14,3.8262,3.831,3.8262,3.8271,83,2552
2019-01-15,3.8282,3.8282,3.8169,3.8169,211,2555
2019-01-16,3.8261,3.8261,3.8052,3.8085,309,2628
2019-01-17,3.8051,3.806,3.798,3.798,547,2727
2019-01-18,3.806,3.806,3.8,3.8,19,2740
2019-01-21,3.8,3.8001,3.7951,3.7951,153,2748
2019-01-22,3.8,3.8,3.792,3.792,131,2775
2019-01-23,3.7933,3.7953,3.792,3.7953,28,2752
2019-01-24,3.8031,3.8165,3.8031,3.8065,273,2760
2019-01-25,3.8154,3.8155,3.795,3.795,85,2781
2019-01-28,3.804,3.805,3.795,3.7975,31,2802
2019-01-29,3.7937,3.795,3.7868,3.7868,26,2810
2019-01-30,3.7899,3.7899,3.771,3.772,742,2980
2019-01-31,3.7595,3.7625,3.7409,3.7522,268,2926
2019-02-01,3.7536,3.765,3.7536,3.7621,123,3017
2019-02-04,3.7699,3.7699,3.758,3.7654,113,3020
2019-02-05,3.7602,3.767,3.755,3.765,50,3058
2019-02-06,3.771,3.779,3.7699,3.7781,347,3311
2019-02-07,3.7801,3.7964,3.7801,3.7964,93,3283
2019-02-08,3.799,3.8113,3.799,3.8113,259,3058
2019-02-11,3.813,3.8257,3.8105,3.8257,828,2680
2019-02-12,3.8195,3.8243,3.804,3.8105,446,2674
2019-02-13,3.809,3.8179,3.809,3.8165,116,2679
2019-02-14,3.82,3.8259,3.817,3.8235,1199,2271
2019-02-15,3.8215,3.827,3.8128,3.827,148,2299
2019-02-18,3.82,3.8202,3.8159,3.8159,48,2276
2019-02-19,3.817,3.827,3.813,3.8263,270,2269
2019-02-20,3.8199,3.832,3.8199,3.822,391,2226
2019-02-21,3.8167,3.8167,3.8167,3.8167,103,2228
2019-02-22,3.8265,3.8265,3.8233,3.8233,5,2230
2019-02-25,3.827,3.8285,3.82,3.82,106,2229
2019-02-26,3.818,3.818,3.8051,3.8086,788,2299
2019-02-27,3.8082,3.8082,3.8001,3.8001,550,2344
2019-02-28,3.802,3.802,3.795,3.795,65,2393
2019-03-01,3.7938,3.7938,3.7895,3.7905,63,2442
2019-03-04,3.79,3.7983,3.79,3.7983,36,2426
2019-03-05,3.8,3.8,3.79,3.79,4,2449
2019-03-06,3.79,3.79,3.79,3.79,63,2490
2019-03-07,3.79,3.8,3.78,3.8,25,2497
2019-03-08,3.82,3.82,3.8,3.8,41,2485
2019-03-11,3.79,3.79,3.79,3.79,34,2490
2019-03-12,3.78,3.78,3.78,3.78,10,2495
2019-03-13,3.78,3.78,3.78,3.78,190,2606
2019-03-14,3.78,3.79,3.78,3.79,1775,3386
2019-03-15,3.79,3.79,3.79,3.79,69,3413
2019-03-18,3.8,3.81,3.8,3.8,54,2649
2019-03-19,3.81,3.81,3.8,3.8,7,2653
2019-03-20,3.8,3.8,3.8,3.8,27,2680
2019-03-21,3.81,3.82,3.8,3.82,29,2694
2019-03-22,3.81,3.85,3.81,3.85,342,2681
2019-03-25,3.85,3.85,3.84,3.84,131,2676
2019-03-26,3.84,3.84,3.84,3.84,4,2677
2019-03-27,3.85,3.86,3.85,3.86,745,2943
2019-03-28,3.85,3.86,3.85,3.86,149,2959
2019-03-29,3.86,3.87,3.86,3.86,235,3061
2019-04-01,3.86,3.87,3.86,3.86,242,2995
2019-04-02,3.86,3.86,3.85,3.86,64,3017
2019-04-03,3.85,3.85,3.85,3.85,427,3055
2019-04-04,3.85,3.85,3.84,3.85,156,3164
2019-04-05,3.84,3.84,3.84,3.84,301,3191
2019-04-08,3.84,3.84,3.83,3.83,566,3345
2019-04-09,3.82,3.83,3.82,3.82,54,3388
2019-04-10,3.81,3.82,3.81,3.81,88,3465
2019-04-11,3.81,3.81,3.8,3.81,106,3532
2019-04-12,3.8,3.8,3.79,3.79,76,3559
2019-04-15,3.79,3.79,3.78,3.78,54,3576
2019-04-16,3.78,3.78,3.77,3.77,48,3594
2019-04-17,3.77,3.77,3.76,3.76,58,3629
2019-04-18,3.77,3.78,3.77,3.77,149,3768
2019-04-23,3.77,3.77,3.75,3.76,185,3311
2019-04-24,3.76,3.78,3.76,3.78,22,3304
2019-04-25,3.78,3.79,3.78,3.78,19,3299
2019-04-26,3.78,3.79,3.78,3.79,18,3307
2019-04-29,3.78,3.78,3.78,3.78,138,3177
2019-04-30,3.78,3.78,3.76,3.77,124,3274
2019-05-02,3.77,3.77,3.76,3.77,72,3322
2019-05-06,3.77,3.78,3.77,3.77,68,3338
2019-05-07,3.77,3.77,3.76,3.76,30,3361
2019-05-08,3.77,3.78,3.77,3.77,75,3301
2019-05-09,3.78,3.79,3.78,3.79,31,3290
2019-05-10,3.79,3.79,3.78,3.78,7,3287
2019-05-13,3.8,3.81,3.8,3.81,61,3293
2019-05-14,3.82,3.82,3.81,3.82,18,3291
2019-05-15,3.82,3.83,3.82,3.82,723,2601
2019-05-16,3.82,3.82,3.8,3.82,67,2624
2019-05-17,3.82,3.83,3.82,3.82,67,2576
2019-05-20,3.83,3.83,3.82,3.82,37,2175
2019-05-21,3.82,3.83,3.82,3.83,109,2180
2019-05-22,3.83,3.83,3.83,3.83,5,2180
2019-05-23,3.83,3.85,3.83,3.84,218,2288
2019-05-24,3.84,3.84,3.83,3.83,67,2311
2019-05-27,3.82,3.83,3.82,3.82,313,2126
2019-05-28,3.82,3.83,3.81,3.81,21,2132
2019-05-29,3.81,3.84,3.81,3.84,135,2228
2019-05-30,3.83,3.83,3.82,3.82,129,2218
2019-05-31,3.84,3.84,3.82,3.82,16,2219
2019-06-03,3.84,3.85,3.83,3.83,761,2327
2019-06-04,3.84,3.84,3.83,3.84,4,2328
2019-06-05,3.84,3.84,3.83,3.84,644,1821
2019-06-06,3.83,3.83,3.83,3.83,209,1823
2019-06-07,3.82,3.83,3.81,3.81,91,1814
2019-06-10,3.81,3.81,3.81,3.81,53,1818
2019-06-11,3.8,3.8,3.8,3.8,23,1821
2019-06-12,3.8,3.8,3.78,3.79,697,2467
2019-06-13,3.79,3.8,3.79,3.8,269,2233
2019-06-14,3.8,3.8,3.79,3.8,39,2237
2019-06-17,3.81,3.81,3.8,3.8,104,2239
2019-06-18,3.81,3.81,3.81,3.81,612,2641
2019-06-19,3.81,3.82,3.81,3.82,136,2661
2019-06-21,3.86,3.86,3.85,3.85,1075,3686
2019-06-24,3.85,3.86,3.85,3.86,28,862
2019-06-25,3.86,3.86,3.85,3.86,281,1047
2019-06-26,3.86,3.87,3.86,3.86,142,1143
2019-06-27,3.85,3.85,3.84,3.85,138,1037
2019-06-28,3.85,3.85,3.85,3.85,38,1038
2019-07-01,3.83,3.83,3.82,3.82,218,874
2019-07-02,3.82,3.82,3.82,3.82,31,892
2019-07-03,3.83,3.84,3.83,3.83,87,893
2019-07-04,3.83,3.83,3.83,3.83,67,958
2019-07-05,3.83,3.84,3.83,3.84,146,930
2019-07-08,3.84,3.84,3.84,3.84,108,1026
2019-07-09,3.84,3.85,3.84,3.85,130,1116
2019-07-10,3.85,3.86,3.85,3.85,154,1209
2019-07-11,3.86,3.86,3.86,3.86,33,1228
2019-07-12,3.85,3.87,3.85,3.87,60,1268
2019-07-15,3.86,3.86,3.86,3.86,21,1278
2019-07-16,3.86,3.86,3.86,3.86,8,1281
2019-07-17,3.86,3.86,3.86,3.86,82,1339
2019-07-18,3.87,3.87,3.87,3.87,17,1346
2019-07-19,3.87,3.87,3.87,3.87,23,1362
2019-07-22,3.87,3.87,3.87,3.87,72,1043
2019-07-23,3.88,3.89,3.87,3.89,781,1637
2019-07-24,3.88,3.89,3.88,3.89,359,1895
2019-07-25,3.89,3.89,3.87,3.87,266,1707
2019-07-26,3.87,3.88,3.87,3.87,23,1720
2019-07-29,3.88,3.89,3.88,3.89,262,1961
2019-07-30,3.9,3.9,3.9,3.9,129,1965
2019-07-31,3.9,3.9,3.9,3.9,390,2247
2019-08-01,3.9047,3.9307,3.9047,3.9267,237,2374
2019-08-02,3.95,3.95,3.94,3.95,94,2451
2019-08-05,3.97,3.99,3.97,3.97,872,3212
2019-08-06,3.96,3.97,3.95,3.96,299,3089
2019-08-07,3.96,3.97,3.95,3.96,298,3056
2019-08-08,3.96,3.97,3.96,3.96,81,3023
2019-08-09,3.97,3.98,3.97,3.98,58,3073
2019-08-12,3.98,3.99,3.98,3.99,285,3312
2019-08-13,4,4.02,3.98,3.98,702,3553
2019-08-14,3.99,4.04,3.99,4.04,1688,4804
2019-08-16,4.04,4.04,3.99,4.01,1051,4215
2019-08-19,4.01,4.03,4,4.02,348,3884
2019-08-20,4.03,4.03,4.01,4.02,346,3961
2019-08-21,4.02,4.02,4,4.01,882,4373
2019-08-22,4.01,4.02,4,4.01,537,4588
2019-08-23,4.01,4.01,3.99,4,266,4379
2019-08-26,4.04,4.04,4.01,4.01,607,4407
2019-08-27,4.03,4.03,4,4.02,164,4394
2019-08-28,4.02,4.05,4.02,4.04,171,4385
2019-08-29,4.06,4.06,4.03,4.04,614,4466
2019-08-30,4.04,4.04,4.02,4.02,70,4468
2019-09-02,4.02,4.03,4.01,4.01,31,4480
2019-09-03,4.02,4.04,4.02,4.02,289,4477
2019-09-04,4.01,4.01,4,4.01,176,4568
2019-09-05,4.01,4.02,3.98,3.98,266,4607
2019-09-06,3.98,3.98,3.97,3.98,1753,3648
2019-09-09,3.98,3.98,3.96,3.96,225,3547
2019-09-10,3.96,3.97,3.96,3.97,141,3500
2019-09-11,3.96,3.97,3.96,3.97,306,3525
2019-09-12,3.97,3.99,3.96,3.96,3009,3448
2019-09-13,3.96,3.96,3.95,3.95,31,3448
2019-09-16,3.96,3.96,3.95,3.95,296,3604
2019-09-17,3.97,3.97,3.94,3.95,367,3525
2019-09-18,3.94,3.94,3.94,3.94,148,3426
2019-09-19,3.96,3.97,3.95,3.95,939,3188
2019-09-20,3.96,3.96,3.96,3.96,266,3297
2019-09-23,4.02,4.07,4.02,4.06,483,2914
2019-09-24,4.06,4.06,4.04,4.04,89,2856
2019-09-25,4.06,4.08,4.06,4.07,184,2912
2019-09-26,4.09,4.09,4.04,4.06,115,2895
2019-09-27,4.06,4.07,4.06,4.06,92,2925
2019-09-30,4.06,4.06,4.04,4.04,80,2907
2019-10-01,4.06,4.06,4.03,4.05,91,2890
2019-10-02,4.05,4.05,4.01,4.01,361,2867
2019-10-03,4,4.01,3.98,3.98,484,2793
2019-10-04,3.98,3.99,3.97,3.98,206,2957
2019-10-07,3.97,4,3.97,3.98,363,3066
2019-10-08,4.01,4.01,3.99,3.99,113,3165
2019-10-09,3.99,3.99,3.98,3.98,210,2964
2019-10-10,3.97,3.98,3.95,3.95,685,3325
2019-10-11,3.94,3.94,3.92,3.92,334,3490
2019-10-14,3.93,3.93,3.92,3.923,65,2731
2019-10-15,3.94,3.94,3.91,3.91,418,3505
2019-10-16,3.91,3.92,3.91,3.91,132,3492
2019-10-17,3.92,3.92,3.89,3.92,335,3644
2019-10-18,3.92,3.92,3.91,3.91,388,3584
2019-10-21,3.92,3.92,3.9,3.91,109,3370
2019-10-22,3.9,3.91,3.89,3.89,222,3180
2019-10-23,3.9,3.9,3.9,3.9,157,3203
2019-10-24,3.89,3.9,3.88,3.9,88,3236
2019-10-25,3.89,3.9,3.89,3.9,1243,4255
2019-10-28,3.89,3.89,3.88,3.88,296,4201
2019-10-29,3.88,3.89,3.88,3.88,34,4192
2019-10-30,3.88,3.88,3.88,3.88,14,4187
2019-10-31,3.88,3.89,3.88,3.88,132,4170
2019-11-04,3.88,3.88,3.87,3.88,75,4101
2019-11-05,3.88,3.89,3.88,3.89,130,4004
2019-11-06,3.9,3.9,3.89,3.89,14,4001
2019-11-07,3.89,3.89,3.89,3.89,12,4002
2019-11-08,3.88,3.89,3.88,3.89,6,4004
2019-11-12,3.9,3.91,3.9,3.91,25,4005
2019-11-13,3.94,3.95,3.93,3.95,859,3676
2019-11-14,3.95,3.96,3.95,3.95,96,3633
2019-11-15,3.947,3.947,3.947,3.947,177,2994
2019-11-18,3.92,3.93,3.92,3.93,103,2954
2019-11-19,3.93,3.93,3.91,3.91,25,2955
2019-11-20,3.93,3.93,3.91,3.92,225,3041
2019-11-21,3.92,3.92,3.92,3.92,164,3138
2019-11-22,3.92,3.92,3.91,3.91,13,3143
2019-11-25,3.92,3.92,3.92,3.92,52,3151
2019-11-26,3.93,3.93,3.92,3.92,43,3186
2019-11-27,3.93,3.93,3.92,3.92,15,3181
2019-11-28,3.92,3.94,3.92,3.94,37,3188
2019-11-29,3.94,3.94,3.92,3.92,180,3334
2019-12-02,3.92,3.92,3.9,3.9,181,3207
2019-12-03,3.91,3.92,3.91,3.92,49,3181
2019-12-04,3.94,3.94,3.91,3.91,64,3171
2019-12-05,3.91,3.91,3.9,3.9,29,3156
2019-12-06,3.9,3.91,3.9,3.91,27,3140
2019-12-09,3.94,3.94,3.91,3.92,64,3096
2019-12-10,3.93,3.93,3.93,3.93,115,3198
2019-12-11,3.93,3.93,3.92,3.92,286,2920
2019-12-12,3.92,3.92,3.91,3.91,9,2919
2019-12-13,3.9,3.9,3.89,3.9,93,2919
2019-12-16,3.9,3.9,3.89,3.89,45,2924
2019-12-17,3.8822,3.8893,3.8822,3.8879,18,2924
2019-12-18,3.91,3.92,3.91,3.92,839,2547
2019-12-19,3.92,3.92,3.9,3.91,227,2335
2019-12-20,3.931,3.9414,3.9307,3.941,447,2284
2019-12-23,3.9436,3.9495,3.943,3.943,51,1546
2019-12-27,3.9399,3.947,3.9359,3.9359,67,1569
2019-12-30,3.93,3.945,3.93,3.9416,231,1587
2020-01-02,3.94,3.94,3.9301,3.9337,22,1595
2020-01-03,3.943,3.9484,3.93,3.9326,252,1618
2020-01-07,3.926,3.9326,3.9174,3.9326,441,1271
2020-01-08,3.94,3.948,3.9371,3.9456,58,1276
2020-01-09,3.9348,3.948,3.9239,3.9445,52,1287
2020-01-10,3.9409,3.9448,3.934,3.934,37,1290
2020-01-13,3.9426,3.9426,3.9426,3.9426,41,1264
2020-01-14,3.9273,3.934,3.9071,3.9312,3419,1660
2020-01-15,3.942,3.944,3.94,3.94,13,1670
2020-01-16,3.95,3.9577,3.95,3.9577,305,1783
2020-01-17,3.96,3.96,3.96,3.96,36,1795
2020-01-20,3.9668,3.967,3.9641,3.967,1237,2598
2020-01-21,3.9627,3.9643,3.9534,3.9534,123,2517
2020-01-22,3.9534,3.9535,3.9455,3.9535,348,2631
2020-01-23,3.968,3.977,3.9631,3.977,82,2652
2020-01-24,3.967,3.9874,3.967,3.9866,61,2684
2020-01-27,3.991,4.0201,3.991,4.0201,309,2891
2020-01-28,4.0166,4.021,3.9945,3.9971,85,2878
2020-01-29,4.0057,4.0057,3.9951,4.0008,20,2882
2020-01-30,4.0133,4.026,4.013,4.024,321,2871
2020-01-31,4.0186,4.039,4.0186,4.039,64,2881
2020-02-03,4.0322,4.0436,4.0322,4.0346,142,2892
2020-02-04,4.0226,4.0226,4.0015,4.0019,178,2872
2020-02-05,3.997,3.997,3.9661,3.9749,502,2589
2020-02-06,3.9772,3.984,3.9772,3.984,37,2588
2020-02-07,3.992,4.0074,3.992,4.0045,62,2598
2020-02-10,4.0046,4.0083,3.995,4.0083,159,2605
2020-02-11,4,4,3.991,3.991,17,2600
2020-02-12,4.003,4.0109,4.003,4.0109,321,2817
2020-02-13,4.01,4.01,4.01,4.01,18,2836
2020-02-14,3.999,4.002,3.991,4.002,317,2737
2020-02-17,4.002,4.013,4.002,4.013,25,2750
2020-02-18,4.023,4.0325,4.023,4.0267,75,2772
2020-02-19,4.023,4.031,4.023,4.031,26,2775
2020-02-20,4.039,4.039,4.0364,4.0364,21,2785
2020-02-21,4.048,4.0506,4.048,4.0506,46,2815
2020-02-24,4.055,4.0641,4.055,4.0604,181,2136
2020-02-25,4.0538,4.0631,4.0473,4.0631,387,2177
2020-02-26,4.0616,4.0703,4.0607,4.0607,151,2246
2020-02-27,4.062,4.066,4.0548,4.0564,434,2420
2020-02-28,4.078,4.0897,4.0746,4.0875,1566,2715
2020-03-02,4.051,4.0765,4.0345,4.0539,222,2593
2020-03-03,4.0552,4.06,4.0526,4.06,1037,2870
2020-03-04,4.0314,4.046,4.024,4.045,235,3056
2020-03-05,4.0404,4.0404,4.0404,4.0404,15,3065
2020-03-06,4.0615,4.075,4.06,4.06,162,3137
2020-03-09,4.0867,4.0998,4.07,4.0774,494,3482
2020-03-10,4.0718,4.083,4.0718,4.0781,546,3273
2020-03-11,4.0771,4.0857,4.0706,4.0852,122,3327
2020-03-12,4.11,4.146,4.1012,4.146,729,3321
2020-03-13,4.1382,4.1562,4.1037,4.1416,828,3318
2020-03-16,4.1663,4.1893,4.153,4.1893,347,3432
2020-03-17,4.2015,4.25,4.2015,4.2224,311,3498
2020-03-18,4.249,4.27,4.242,4.27,239,3614
2020-03-19,4.3275,4.3508,4.3034,4.321,194,3607
2020-03-20,4.36,4.36,4.3003,4.3113,132,3673
2020-03-23,4.337,4.41,4.3335,4.41,225,1921
2020-03-24,4.3689,4.399,4.35,4.368,150,1927
2020-03-25,4.35,4.3569,4.3306,4.3434,240,2113
2020-03-26,4.3391,4.3476,4.2779,4.29,108,2087
2020-03-27,4.2851,4.2991,4.28,4.29,151,2044
2020-03-30,4.2902,4.3506,4.2902,4.3311,40,2057
2020-03-31,4.3242,4.3331,4.3044,4.3072,93,2064
2020-04-01,4.3299,4.3597,4.3299,4.35,270,2209
2020-04-02,4.3436,4.3553,4.3403,4.3419,77,2221
2020-04-03,4.363,4.368,4.34,4.345,153,2158
2020-04-06,4.3341,4.337,4.319,4.3338,41,2160
2020-04-07,4.307,4.307,4.2795,4.2933,138,2059
2020-04-08,4.3071,4.32,4.3036,4.3158,21,2069
2020-04-09,4.3001,4.33,4.29,4.303,111,2147
2020-04-14,4.327,4.329,4.3175,4.3175,35,2147
2020-04-15,4.318,4.3265,4.316,4.32,45,2184
2020-04-16,4.3188,4.331,4.3158,4.331,35,2186
2020-04-17,4.3242,4.3243,4.31,4.31,75,2236
2020-04-20,4.305,4.3179,4.305,4.3179,34,1771
2020-04-21,4.3174,4.3255,4.3161,4.3255,183,1864
2020-04-22,4.3169,4.3252,4.3127,4.3252,21,1866
2020-04-23,4.333,4.3422,4.32,4.3214,174,1920
2020-04-24,4.3297,4.3297,4.3036,4.31,185,1902
2020-04-27,4.2962,4.2985,4.2917,4.2971,50,1901
2020-04-28,4.2976,4.3155,4.283,4.3155,67,1901
2020-04-29,4.3188,4.3188,4.3015,4.3091,36,1903
2020-04-30,4.3042,4.3112,4.2988,4.3001,50,1893
2020-05-04,4.3292,4.3401,4.3216,4.337,109,1899
2020-05-05,4.3193,4.3276,4.308,4.308,113,1941
2020-05-06,4.3062,4.3284,4.3032,4.3284,77,1969
2020-05-07,4.33,4.3345,4.3173,4.3344,48,1998
2020-05-08,4.33,4.334,4.3262,4.3287,40,2012
2020-05-11,4.3227,4.345,4.321,4.3401,150,2079
2020-05-12,4.3455,4.3455,4.3268,4.3397,267,2194
2020-05-13,4.34,4.3483,4.34,4.3417,125,2212
2020-05-14,4.348,4.354,4.3471,4.3517,39,2206
2020-05-15,4.347,4.3487,4.3322,4.342,58,2210
2020-05-18,4.3435,4.348,4.3319,4.3319,49,1872
2020-05-19,4.2899,4.2994,4.2766,4.2804,509,1770
2020-05-20,4.2919,4.3057,4.2728,4.2728,225,1717
2020-05-21,4.2752,4.2752,4.2516,4.2568,55,1716
2020-05-22,4.2648,4.275,4.2648,4.2692,164,1729
2020-05-25,4.2513,4.2626,4.2513,4.26,46,1751
2020-05-26,4.2407,4.2407,4.172,4.172,605,1691
2020-05-27,4.1828,4.1872,4.146,4.16,168,1721
2020-05-28,4.1501,4.1672,4.1388,4.1672,90,1719
2020-05-29,4.172,4.172,4.152,4.154,89,1721
2020-06-01,4.1328,4.1415,4.121,4.121,62,1708
2020-06-02,4.1232,4.1232,4.0745,4.085,264,1664
2020-06-03,4.0677,4.0949,4.05,4.0846,130,1620
2020-06-04,4.1105,4.1429,4.085,4.085,215,1537
2020-06-05,4.08,4.1199,4.064,4.078,171,1568
2020-06-08,4.0865,4.1028,4.076,4.1025,100,1557
2020-06-09,4.108,4.1355,4.107,4.1118,115,1539
2020-06-10,4.1345,4.157,4.1345,4.156,272,1619
2020-06-12,4.1451,4.1651,4.145,4.15,26,1625
2020-06-15,4.1584,4.1584,4.1415,4.1415,73,1607
2020-06-16,4.1135,4.15,4.111,4.1466,134,1601
2020-06-17,4.1505,4.1903,4.1505,4.164,180,1647
2020-06-18,4.1783,4.185,4.1661,4.17,40,1629
2020-06-19,4.1862,4.197,4.18,4.197,795,1294
2020-06-22,4.1945,4.1945,4.175,4.175,134,791
2020-06-23,4.1713,4.1724,4.155,4.1724,178,896
2020-06-24,4.1734,4.1824,4.1734,4.1778,53,887
2020-06-25,4.1886,4.2097,4.1886,4.1996,38,880
2020-06-26,4.2023,4.2175,4.197,4.215,87,860
2020-06-29,4.2039,4.2096,4.19,4.19,76,856
2020-06-30,4.1851,4.195,4.1815,4.1832,15,856
2020-07-01,4.1828,4.2079,4.1828,4.2079,39,842
2020-07-02,4.2,4.2081,4.1987,4.2081,45,859
2020-07-03,4.2065,4.2161,4.2059,4.213,15,857
2020-07-06,4.21,4.2155,4.203,4.203,23,870
2020-07-07,4.2,4.211,4.2,4.2107,30,873
2020-07-08,4.22,4.2322,4.211,4.2201,33,891
2020-07-09,4.2214,4.2214,4.2001,4.22,67,879
2020-07-10,4.22,4.222,4.215,4.215,113,968
2020-07-13,4.2,4.21,4.1968,4.21,91,1040
2020-07-14,4.2101,4.22,4.19,4.193,70,1065
2020-07-15,4.18,4.1835,4.153,4.164,124,1146
2020-07-16,4.1697,4.1768,4.1564,4.1564,63,1163
2020-07-17,4.17,4.1773,4.1699,4.1773,40,1142
2020-07-20,4.1622,4.1658,4.1534,4.1564,29,1145
2020-07-21,4.1501,4.1501,4.1231,4.124,91,1141
2020-07-22,4.1286,4.1375,4.105,4.1094,141,1222
2020-07-23,4.113,4.1245,4.104,4.1135,71,1211
2020-07-24,4.1188,4.12,4.11,4.1114,24,1225
2020-07-27,4.105,4.105,4.0612,4.0612,210,1352
2020-07-28,4.0797,4.1025,4.071,4.1,102,1394
2020-07-29,4.108,4.115,4.1022,4.1038,34,1399
2020-07-30,4.1199,4.1199,4.0992,4.116,152,1490
2020-07-31,4.0916,4.0986,4.0875,4.09,51,1527
2020-08-03,4.1041,4.105,4.0836,4.0836,211,1655
2020-08-04,4.0846,4.1,4.0792,4.1,15,1662
2020-08-05,4.09,4.09,4.09,4.09,402,1964
2020-08-06,4.09,4.105,4.09,4.09,110,2065
2020-08-07,4.1,4.104,4.084,4.1,148,2154
2020-08-10,4.1015,4.1015,4.0812,4.0812,17,2162
2020-08-11,4.0945,4.1003,4.09,4.09,35,2142
2020-08-12,4.1,4.103,4.0972,4.103,10,2141
2020-08-13,4.0925,4.0925,4.082,4.0836,18,2148
2020-08-14,4.09,4.096,4.0862,4.0878,24,2150
2020-08-17,4.0822,4.093,4.0822,4.0885,91,2096
2020-08-18,4.096,4.097,4.0646,4.0703,190,2132
2020-08-19,4.0575,4.08,4.0575,4.0799,45,2151
2020-08-20,4.065,4.08,4.0631,4.08,82,2150
2020-08-21,4.07,4.1043,4.07,4.102,131,2103
2020-08-24,4.102,4.102,4.0866,4.0902,50,2054
2020-08-25,4.0839,4.0949,4.0801,4.0949,29,2069
2020-08-26,4.0999,4.1111,4.0999,4.1111,42,2075
2020-08-27,4.1164,4.1164,4.0953,4.1107,153,2108
2020-08-28,4.1011,4.1025,4.084,4.0842,160,2232
2020-08-31,4.0813,4.095,4.0775,4.0775,167,2161
2020-09-01,4.0714,4.0784,4.0435,4.0451,160,2279
2020-09-02,4.0513,4.096,4.0513,4.0955,280,2103
2020-09-03,4.1018,4.1215,4.0995,4.1215,135,2128
2020-09-04,4.12,4.138,4.12,4.138,68,2130
2020-09-07,4.1306,4.1306,4.1007,4.1007,64,2129
2020-09-08,4.1053,4.1148,4.0988,4.1147,74,2140
2020-09-09,4.121,4.121,4.1178,4.1178,24,2132
2020-09-10,4.1393,4.1415,4.1266,4.1315,323,1912
2020-09-11,4.1365,4.1365,4.126,4.134,37,1914
2020-09-14,4.1322,4.1326,4.1322,4.1326,6,1915
2020-09-15,4.1281,4.1346,4.1255,4.1346,149,1876
2020-09-16,4.1346,4.1346,4.133,4.133,38,1887
2020-09-17,4.1484,4.1515,4.138,4.1405,822,2002
2020-09-18,4.1432,4.1499,4.1396,4.1399,452,1989
2020-09-21,4.1395,4.1949,4.13,4.1869,164,884
2020-09-22,4.1949,4.205,4.173,4.173,115,842
2020-09-23,4.176,4.1975,4.176,4.1975,51,873
2020-09-24,4.2,4.2349,4.2,4.2339,1002,1234
2020-09-25,4.2257,4.228,4.214,4.228,43,1225
2020-09-28,4.2177,4.2497,4.2143,4.2497,71,1239
2020-09-29,4.2633,4.2637,4.1861,4.2,1323,1726
2020-09-30,4.1962,4.2149,4.1932,4.2149,22,1723
2020-10-01,4.2003,4.2003,4.1576,4.1576,546,2206
2020-10-02,4.17,4.1857,4.1615,4.1829,89,2203
2020-10-05,4.1837,4.1837,4.17,4.17,717,2229
2020-10-06,4.175,4.1806,4.1627,4.1627,567,2633
2020-10-07,4.1635,4.168,4.159,4.159,117,2738
2020-10-08,4.16,4.17,4.1577,4.1675,63,2713
2020-10-09,4.1743,4.1743,4.1502,4.1551,644,3220
2020-10-12,4.16,4.1854,4.16,4.1854,38,3207
2020-10-13,4.1741,4.1955,4.172,4.1955,54,3219
2020-10-14,4.1974,4.2122,4.188,4.2122,163,3275
2020-10-15,4.23,4.266,4.23,4.262,1845,1733
2020-10-16,4.256,4.275,4.25,4.257,93,1739
2020-10-19,4.2457,4.2759,4.238,4.2707,87,1470
2020-10-20,4.276,4.292,4.2652,4.2653,82,1492
2020-10-21,4.2574,4.289,4.254,4.2649,152,1489
2020-10-22,4.2738,4.282,4.267,4.282,15,1492
2020-10-23,4.2831,4.2885,4.27,4.2718,112,1503
2020-10-26,4.269,4.284,4.2666,4.279,93,1525
2020-10-27,4.2806,4.2845,4.2696,4.2747,20,1521
2020-10-28,4.2879,4.3349,4.2879,4.3204,209,1480
2020-10-29,4.3394,4.3549,4.3168,4.3299,114,1523
2020-10-30,4.332,4.3334,4.3201,4.3201,175,1652
2020-11-02,4.3176,4.3215,4.302,4.3036,73,1688
2020-11-03,4.3001,4.3001,4.2536,4.2536,167,1718
2020-11-04,4.2811,4.2999,4.2418,4.2587,1026,1937
2020-11-05,4.2569,4.2569,4.2095,4.2287,1055,2638
2020-11-06,4.2451,4.2451,4.2251,4.2308,99,2694
2020-11-09,4.2171,4.2171,4.1424,4.163,566,3055
2020-11-10,4.165,4.1758,4.1498,4.1674,356,2905
2020-11-12,4.1699,4.1699,4.157,4.159,20,2906
2020-11-13,4.166,4.1663,4.1508,4.158,480,2842
2020-11-16,4.15,4.1514,4.1292,4.1466,158,2809
2020-11-17,4.155,4.165,4.1499,4.1571,68,2795
2020-11-18,4.147,4.147,4.1301,4.1406,41,2795
2020-11-19,4.1395,4.1551,4.1387,4.1389,222,2919
2020-11-20,4.1401,4.1401,4.125,4.1338,83,2990
2020-11-23,4.135,4.145,4.131,4.1441,51,2441
2020-11-24,4.137,4.137,4.123,4.123,118,2545
2020-11-25,4.1201,4.128,4.115,4.1279,88,2571
2020-11-26,4.1289,4.149,4.1289,4.149,29,2561
2020-11-27,4.1492,4.1502,4.1492,4.1502,11,2558
2020-11-30,4.1487,4.159,4.1251,4.1401,193,2669
2020-12-01,4.13,4.135,4.1049,4.1092,170,2641
2020-12-02,4.1002,4.146,4.1002,4.14,255,2704
2020-12-03,4.1415,4.1415,4.1299,4.1299,138,2787
2020-12-04,4.1262,4.1383,4.1262,4.1383,6,2788
2020-12-07,4.144,4.145,4.1398,4.14,309,3083
2020-12-08,4.1499,4.1599,4.1416,4.1416,55,3057
2020-12-09,4.134,4.134,4.105,4.1175,261,2898
2020-12-10,4.1271,4.1271,4.1129,4.116,114,2900
2020-12-11,4.118,4.1298,4.1082,4.119,1391,3683
2020-12-14,4.1108,4.126,4.1108,4.1175,601,3474
2020-12-15,4.1248,4.1293,4.1152,4.1152,31,3447
2020-12-16,4.115,4.1218,4.1078,4.1178,223,3655
2020-12-17,4.1066,4.1097,4.095,4.0991,233,3857
2020-12-18,4.103,4.1639,4.103,4.1496,3172,3807
2020-12-21,4.1601,4.19,4.1591,4.1645,621,1940
2020-12-22,4.1699,4.1737,4.1695,4.17,237,2152
2020-12-23,4.168,4.168,4.154,4.1679,420,2567
2020-12-28,4.15,4.15,4.135,4.1395,110,2581
2020-12-29,4.16,4.22,4.16,4.1973,364,2496
2020-12-30,4.1962,4.2441,4.1701,4.2441,3323,2922
2021-01-04,4.2006,4.2147,4.195,4.211,56,2931
2021-01-05,4.2296,4.23,4.2075,4.2101,161,2936
2021-01-07,4.1801,4.1829,4.155,4.16,2057,2144
2021-01-08,4.1566,4.185,4.1566,4.175,336,2438
2021-01-11,4.1778,4.1914,4.1778,4.1815,312,2211
2021-01-12,4.184,4.1917,4.184,4.191,64,2177
2021-01-13,4.1939,4.2116,4.1939,4.2083,667,2825
2021-01-14,4.215,4.2165,4.2061,4.2165,17,2834
2021-01-15,4.218,4.228,4.218,4.225,67,2865
2021-01-18,4.2151,4.232,4.2151,4.2152,42,2430
2021-01-19,4.2028,4.219,4.2028,4.2101,63,2435
2021-01-20,4.2088,4.2103,4.202,4.2103,57,2387
2021-01-21,4.2102,4.2167,4.2069,4.214,113,2343
2021-01-22,4.218,4.2204,4.212,4.215,642,2369
2021-01-25,4.2129,4.219,4.2129,4.2163,20,2370
2021-01-26,4.2147,4.2188,4.2135,4.2135,201,2470
2021-01-27,4.22,4.2399,4.2199,4.232,137,2455
2021-01-28,4.2397,4.2397,4.2182,4.2188,36,2442
2021-01-29,4.226,4.226,4.1867,4.1867,104,2400
2021-02-01,4.1805,4.1824,4.1674,4.1685,122,2374
2021-02-02,4.1651,4.172,4.1446,4.1477,218,2438
2021-02-03,4.1411,4.1648,4.14,4.1554,72,2450
2021-02-04,4.157,4.1653,4.157,4.1653,34,2441
2021-02-05,4.1669,4.1683,4.1472,4.15,63,2394
2021-02-08,4.1457,4.1457,4.134,4.1372,48,2401
2021-02-09,4.1431,4.1445,4.141,4.1445,49,2395
2021-02-10,4.1429,4.159,4.1425,4.159,28,2383
2021-02-11,4.1663,4.1781,4.164,4.1781,119,2290
2021-02-12,4.1782,4.1782,4.1655,4.1655,68,2291
2021-02-15,4.16,4.16,4.1511,4.1511,18,2297
2021-02-16,4.1595,4.167,4.1534,4.167,14,2291
2021-02-17,4.1699,4.1714,4.1623,4.1696,10,2291
2021-02-18,4.1549,4.1564,4.141,4.1506,79,2280
2021-02-19,4.1437,4.1437,4.1301,4.1301,76,2307
2021-02-22,4.125,4.135,4.118,4.135,274,1684
2021-02-23,4.1275,4.1275,4.118,4.1223,145,1685
2021-02-24,4.0959,4.1079,4.085,4.098,129,1674
2021-02-25,4.0904,4.0904,4.069,4.0857,132,1685
2021-02-26,4.1141,4.1258,4.103,4.1239,185,1612
2021-03-01,4.112,4.1265,4.1095,4.1161,138,1642
2021-03-02,4.1259,4.1269,4.1026,4.1137,340,1342
2021-03-03,4.105,4.116,4.094,4.111,340,1637
2021-03-04,4.1037,4.1037,4.0854,4.092,383,1344
2021-03-05,4.108,4.1554,4.108,4.14,192,1233
2021-03-08,4.1395,4.1549,4.137,4.146,156,1104
2021-03-09,4.1335,4.1442,4.127,4.14,129,992
2021-03-10,4.1403,4.1471,4.1302,4.1302,18,987
2021-03-11,4.1184,4.1421,4.1184,4.1373,952,771
2021-03-12,4.131,4.138,4.1257,4.1301,81,783
2021-03-15,4.1311,4.1483,4.1311,4.1483,358,896
2021-03-16,4.16,4.1685,4.16,4.1678,143,985
2021-03-17,4.1678,4.1808,4.1678,4.1731,940,1004
2021-03-18,4.175,4.175,4.1742,4.1742,41,998
2021-03-19,4.181,4.196,4.18,4.18,118,793
2021-03-22,4.1912,4.195,4.1799,4.1799,95,921
2021-03-23,4.1758,4.1838,4.171,4.1786,36,913
2021-03-24,4.1849,4.1944,4.1849,4.19,22,905
2021-03-25,4.192,4.2099,4.192,4.203,49,904
2021-03-26,4.1973,4.2021,4.18,4.184,90,903
2021-03-29,4.1946,4.23,4.1946,4.23,580,1431
2021-03-30,4.2303,4.2303,4.2084,4.2228,952,1136
2021-03-31,4.2249,4.2258,4.205,4.205,14,1139
2021-04-01,4.1916,4.1916,4.149,4.149,421,1466
2021-04-06,4.1516,4.166,4.148,4.166,191,1434
2021-04-07,4.1641,4.1641,4.145,4.145,76,1439
2021-04-08,4.141,4.1418,4.13,4.1345,83,1484
2021-04-09,4.1445,4.1445,4.1271,4.1271,119,1439
2021-04-12,4.1224,4.1298,4.1172,4.1298,161,1504
2021-04-13,4.1349,4.16,4.1349,4.147,125,1440
2021-04-14,4.1436,4.1495,4.1321,4.1324,51,1471
2021-04-15,4.1301,4.1321,4.1224,4.1321,36,1505
2021-04-16,4.1321,4.1368,4.131,4.1321,21,1490
2021-04-19,4.1262,4.142,4.1262,4.1418,21,1424
2021-04-20,4.136,4.136,4.13,4.13,104,1501
2021-04-21,4.1379,4.1411,4.1355,4.1364,18,1493
2021-04-22,4.1429,4.1429,4.1307,4.1407,48,1512
2021-04-26,4.1261,4.1261,4.124,4.125,16,1527
2021-04-27,4.1211,4.15,4.1211,4.15,42,1504
2021-04-28,4.1411,4.1619,4.1401,4.1517,65,1490
2021-04-29,4.1599,4.1599,4.145,4.145,27,1467
2021-04-30,4.155,4.1593,4.14,4.15,35,1483
2021-05-04,4.1346,4.159,4.1346,4.159,14,1480
2021-05-05,4.168,4.185,4.168,4.185,35,1473
2021-05-06,4.1746,4.192,4.171,4.1773,175,1487
2021-05-07,4.178,4.1872,4.158,4.158,49,1486
2021-05-10,4.1601,4.1843,4.1601,4.1674,112,1450
2021-05-11,4.1702,4.1702,4.1442,4.1468,34,1432
2021-05-12,4.1402,4.1406,4.14,4.14,84,1458
2021-05-13,4.1452,4.154,4.135,4.1396,38,1470
2021-05-14,4.1381,4.1499,4.132,4.1412,37,1464
2021-05-17,4.1457,4.1488,4.1457,4.1488,14,1453
2021-05-18,4.1342,4.1342,4.1283,4.1283,41,1492
2021-05-19,4.1245,4.1257,4.1033,4.1033,85,1537
2021-05-20,4.1145,4.1145,4.0917,4.0917,74,1519
2021-05-21,4.1046,4.11,4.097,4.1098,136,1530
2021-05-24,4.105,4.1055,4.0935,4.0963,62,1485
2021-05-25,4.091,4.095,4.083,4.0874,53,1502
2021-05-26,4.0964,4.1079,4.0964,4.1057,45,1506
2021-05-27,4.1142,4.115,4.0899,4.0916,37,1516
2021-05-28,4.102,4.105,4.0908,4.0908,39,1500
2021-05-31,4.0939,4.0939,4.0773,4.0773,118,1511
2021-06-01,4.076,4.076,4.0652,4.072,80,1579
2021-06-02,4.0736,4.0736,4.0691,4.0691,15,1592
2021-06-04,4.079,4.0835,4.079,4.0814,27,1573
2021-06-07,4.0759,4.0869,4.0759,4.0869,6,1570
2021-06-08,4.0897,4.0954,4.0897,4.0954,28,1558
2021-06-09,4.0857,4.09,4.0791,4.09,50,1571
2021-06-10,4.1082,4.115,4.0917,4.0917,128,1528
2021-06-11,4.104,4.1197,4.104,4.1197,53,1487
2021-06-14,4.124,4.144,4.12,4.1428,313,1275
2021-06-15,4.1492,4.1603,4.148,4.1571,172,1304
2021-06-16,4.1625,4.1625,4.137,4.137,61,1292
2021-06-17,4.1532,4.159,4.15,4.159,286,1304
2021-06-18,4.166,4.17,4.16,4.17,675,1374
2021-06-21,4.1649,4.1668,4.138,4.148,476,899
2021-06-22,4.15,4.155,4.1382,4.1424,121,880
2021-06-23,4.135,4.1388,4.1285,4.1388,34,884
2021-06-25,4.13,4.1322,4.1212,4.1292,178,879
2021-06-28,4.1208,4.1251,4.1165,4.1166,100,908
2021-06-29,4.1207,4.1302,4.1207,4.1277,53,922
2021-06-30,4.1205,4.1299,4.1205,4.1299,7,924
2021-07-01,4.125,4.125,4.115,4.12,11,934
2021-07-02,4.1288,4.1423,4.1256,4.14,29,911
2021-07-05,4.128,4.128,4.1277,4.1277,3,914
2021-07-06,4.125,4.13,4.12,4.13,121,984
2021-07-07,4.1339,4.1581,4.1339,4.1581,54,957
2021-07-08,4.159,4.2043,4.159,4.2043,2161,2254
2021-07-09,4.1951,4.2019,4.1937,4.1937,28,2250
2021-07-12,4.1979,4.205,4.1979,4.2015,64,2300
2021-07-13,4.2055,4.225,4.2055,4.225,85,2311
2021-07-14,4.2299,4.249,4.2231,4.2231,223,2331
2021-07-15,4.2342,4.239,4.2277,4.2277,215,2378
2021-07-16,4.2303,4.2303,4.2257,4.2257,3,2377
2021-07-19,4.2265,4.245,4.2254,4.245,193,2130
2021-07-20,4.2502,4.2525,4.2396,4.2396,106,2142
2021-07-21,4.2426,4.2456,4.24,4.24,34,2145
2021-07-22,4.2375,4.2375,4.215,4.216,82,2144
2021-07-23,4.222,4.2275,4.222,4.2275,26,2143
2021-07-26,4.2322,4.2491,4.2322,4.2491,121,2193
2021-07-27,4.254,4.263,4.245,4.253,1325,2253
2021-07-28,4.2542,4.2677,4.2542,4.2677,49,2278
2021-07-29,4.2637,4.2637,4.2453,4.2485,383,2594
2021-07-30,4.2451,4.2539,4.2446,4.2446,106,2567
2021-08-02,4.243,4.243,4.242,4.242,3,2568
2021-08-03,4.25,4.25,4.25,4.25,17,2585
2021-08-04,4.2452,4.2452,4.23,4.235,109,2561
2021-08-05,4.2436,4.2578,4.237,4.237,30,2568
2021-08-06,4.237,4.258,4.237,4.258,130,2662
2021-08-09,4.25,4.255,4.2331,4.2331,144,2576
2021-08-10,4.231,4.243,4.223,4.2363,77,2583
2021-08-11,4.2417,4.2463,4.236,4.236,82,2532
2021-08-12,4.2406,4.2455,4.2287,4.2287,26,2519
2021-08-13,4.224,4.2369,4.22,4.235,147,2452
2021-08-16,4.2358,4.253,4.2358,4.253,226,2614
2021-08-17,4.265,4.2675,4.258,4.2647,148,2668
2021-08-18,4.2608,4.2608,4.244,4.244,132,2602
2021-08-19,4.2635,4.2885,4.2561,4.2785,2401,4561
2021-08-20,4.285,4.29,4.2784,4.2836,432,4271
2021-08-23,4.27,4.279,4.2661,4.2756,74,3345
2021-08-24,4.2759,4.2845,4.266,4.266,308,3336
2021-08-25,4.2657,4.2669,4.257,4.257,132,3327
2021-08-26,4.253,4.253,4.2366,4.237,319,3303
2021-08-27,4.2425,4.2474,4.235,4.2445,184,3274
2021-08-30,4.2527,4.2527,4.2188,4.2226,188,3278
2021-08-31,4.2121,4.215,4.183,4.183,365,3313
2021-09-01,4.1805,4.1805,4.155,4.1554,231,3356
2021-09-02,4.16,4.16,4.1535,4.1545,105,3419
2021-09-03,4.1572,4.1599,4.1513,4.1538,38,3419
2021-09-06,4.1564,4.165,4.1564,4.1646,39,3386
2021-09-07,4.172,4.1746,4.1518,4.1518,42,3404
2021-09-08,4.1487,4.1561,4.143,4.1453,110,3451
2021-09-09,4.1525,4.1865,4.1525,4.1865,152,3343
2021-09-10,4.1923,4.1949,4.183,4.187,149,3340
2021-09-13,4.1868,4.1873,4.176,4.1802,386,2996
2021-09-14,4.1797,4.1835,4.1793,4.1794,109,2957
2021-09-15,4.1916,4.2025,4.188,4.2025,427,2946
2021-09-16,4.2054,4.2185,4.2054,4.2141,1115,2954
2021-09-17,4.2015,4.2053,4.1966,4.2053,367,2817
2021-09-20,4.2156,4.24,4.2156,4.24,107,2435
2021-09-21,4.24,4.2799,4.2353,4.2799,541,2708
2021-09-22,4.2711,4.2909,4.2699,4.2796,216,2745
2021-09-23,4.272,4.272,4.2501,4.2588,247,2625
2021-09-24,4.256,4.268,4.2557,4.26,164,2627
2021-09-27,4.25,4.25,4.236,4.2499,239,2728
2021-09-28,4.2536,4.287,4.2536,4.2824,56,2733
2021-09-29,4.275,4.29,4.274,4.285,118,2726
2021-09-30,4.275,4.2949,4.248,4.2615,1376,2692
2021-10-01,4.2824,4.283,4.2505,4.265,141,2670
2021-10-04,4.2475,4.2772,4.2401,4.2772,156,2696
2021-10-05,4.2769,4.2979,4.2767,4.2912,226,2770
2021-10-06,4.2949,4.315,4.26,4.26,1574,2863
2021-10-07,4.26,4.275,4.2501,4.272,381,2827
2021-10-08,4.2891,4.3185,4.2891,4.3151,152,2837
2021-10-11,4.3,4.3167,4.288,4.2898,114,2803
2021-10-12,4.2916,4.2916,4.2745,4.2746,133,2879
2021-10-13,4.2759,4.2813,4.275,4.275,96,2934
2021-10-14,4.2906,4.296,4.28,4.28,134,2905
2021-10-15,4.275,4.2766,4.2607,4.2626,407,2767
2021-10-18,4.2748,4.291,4.2748,4.291,94,2406
2021-10-19,4.276,4.2895,4.2735,4.2822,160,2457
2021-10-20,4.272,4.295,4.272,4.295,77,2521
2021-10-21,4.2876,4.317,4.2876,4.3122,267,2724
2021-10-22,4.3199,4.3269,4.315,4.3211,151,2760
2021-10-25,4.32,4.3389,4.31,4.3335,256,2847
2021-10-26,4.3202,4.327,4.3128,4.327,250,2787
2021-10-27,4.33,4.35,4.33,4.3471,264,3000
2021-10-28,4.3468,4.3553,4.3352,4.3384,1534,3000
2021-10-29,4.3519,4.3739,4.3519,4.3697,328,3244
2021-11-02,4.3782,4.3812,4.3532,4.3571,368,3231
2021-11-03,4.3582,4.3656,4.34,4.3499,358,3222
2021-11-04,4.354,4.3778,4.352,4.375,1003,3261
2021-11-05,4.3653,4.395,4.358,4.365,348,3211
2021-11-08,4.3552,4.3577,4.3441,4.3441,410,3066
2021-11-09,4.3417,4.3544,4.3411,4.35,94,3060
2021-11-10,4.3598,4.3882,4.359,4.384,696,3183
2021-11-12,4.3923,4.415,4.3923,4.4045,326,3296
2021-11-15,4.4,4.4179,4.4,4.4172,139,3281
2021-11-16,4.4161,4.4383,4.4138,4.418,753,3111
2021-11-17,4.4227,4.4375,4.418,4.435,112,3121
2021-11-18,4.4349,4.4486,4.428,4.4486,297,3143
2021-11-19,4.4459,4.4931,4.4456,4.4812,360,3142
2021-11-22,4.487,4.5195,4.4845,4.491,923,3195
2021-11-23,4.5089,4.5111,4.48,4.492,416,3227
2021-11-24,4.4746,4.4764,4.455,4.466,154,3244
2021-11-25,4.47,4.47,4.4575,4.4575,126,3253
2021-11-26,4.487,4.5249,4.487,4.5197,2821,3283
2021-11-29,4.5076,4.5199,4.5,4.5044,679,3362
2021-11-30,4.4993,4.4993,4.4697,4.49,418,3263
2021-12-01,4.4713,4.4765,4.4305,4.4348,301,3290
2021-12-02,4.4302,4.4302,4.405,4.4239,260,3314
2021-12-03,4.443,4.443,4.4151,4.4279,245,3155
2021-12-06,4.4192,4.4204,4.405,4.4061,274,3251
2021-12-07,4.4051,4.4244,4.401,4.401,1296,3275
2021-12-08,4.4001,4.4167,4.385,4.4167,95,3299
2021-12-09,4.419,4.435,4.402,4.4065,135,3336
2021-12-10,4.4135,4.4399,4.4135,4.4398,113,3349
2021-12-13,4.4285,4.4502,4.4201,4.4502,109,3377
2021-12-14,4.4601,4.4626,4.4405,4.4406,147,3379
2021-12-15,4.434,4.4421,4.4262,4.4305,307,3342
2021-12-16,4.43,4.4409,4.4227,4.4395,1458,3705
2021-12-17,4.4864,4.497,4.4795,4.4966,563,3975
2021-12-20,4.5199,4.5199,4.4832,4.4919,173,2251
2021-12-21,4.4816,4.4875,4.4732,4.4732,126,2203
2021-12-22,4.4711,4.4793,4.4624,4.4776,76,2222
2021-12-23,4.4759,4.4896,4.4759,4.4835,77,2249
2021-12-27,4.4736,4.4833,4.4596,4.4628,743,2205
2021-12-28,4.4571,4.4699,4.4552,4.4637,55,2230
2021-12-29,4.4678,4.4699,4.463,4.463,20,2233
2021-12-30,4.46,4.4735,4.457,4.4701,191,2368
2022-01-03,4.461,4.464,4.44,4.4451,111,2340
2022-01-04,4.4448,4.4483,4.438,4.443,52,2344
2022-01-05,4.447,4.4472,4.4259,4.4308,53,2323
2022-01-07,4.4022,4.4059,4.378,4.378,386,2237
2022-01-10,4.3881,4.3881,4.3602,4.3602,137,2276
2022-01-11,4.3601,4.3652,4.3455,4.356,124,2302
2022-01-12,4.35,4.3597,4.3402,4.3597,198,2322
2022-01-13,4.3522,4.374,4.344,4.373,242,2378
2022-01-14,4.373,4.3782,4.3635,4.374,142,2343
2022-01-17,4.3647,4.365,4.3514,4.362,175,2323
2022-01-18,4.3609,4.3822,4.3609,4.3822,97,2328
2022-01-19,4.3892,4.3991,4.3721,4.3721,178,2337
2022-01-20,4.37,4.3799,4.367,4.3778,64,2344
2022-01-21,4.382,4.4136,4.382,4.4136,226,2310
2022-01-24,4.4,4.4463,4.4,4.434,445,2236
2022-01-25,4.44,4.46,4.427,4.4451,600,2137
2022-01-26,4.4412,4.4412,4.4301,4.4325,68,2166
2022-01-27,4.4439,4.4439,4.397,4.408,458,2322
2022-01-28,4.4149,4.4449,4.4149,4.4449,595,2752
2022-01-31,4.425,4.4399,4.4151,4.4151,168,2864
2022-02-01,4.4194,4.4319,4.4149,4.4149,104,2869
2022-02-02,4.422,4.422,4.385,4.3999,305,2935
2022-02-03,4.4038,4.4038,4.3401,4.342,285,2931
2022-02-04,4.3299,4.3411,4.31,4.3302,235,2957
2022-02-07,4.3278,4.3311,4.3101,4.313,262,3029
2022-02-08,4.31,4.316,4.3051,4.3068,69,3049
2022-02-09,4.3031,4.3031,4.2701,4.273,345,3251
2022-02-10,4.2651,4.2721,4.2514,4.259,481,3550
2022-02-11,4.279,4.3108,4.2749,4.3002,979,4174
2022-02-14,4.3504,4.396,4.337,4.3432,2041,3374
2022-02-15,4.3439,4.3441,4.285,4.285,839,3704
2022-02-16,4.2833,4.2962,4.2701,4.2962,254,3801
2022-02-17,4.2972,4.34,4.2972,4.34,308,3888
2022-02-18,4.3239,4.3545,4.3232,4.3544,2123,3938
2022-02-21,4.34,4.3787,4.3326,4.3698,858,3780
2022-02-22,4.3905,4.4,4.3569,4.36,309,3635
2022-02-23,4.3567,4.4101,4.3351,4.4101,336,3618
2022-02-24,4.4933,4.586,4.4145,4.5733,649,3649
2022-02-25,4.5399,4.5399,4.4378,4.4427,428,3451
2022-02-28,4.512,4.5714,4.512,4.568,698,3157
2022-03-01,4.5627,4.693,4.5627,4.6099,446,3237
2022-03-02,4.6299,4.7399,4.6299,4.68,783,3194
2022-03-03,4.68,4.7159,4.6711,4.7159,196,3135
2022-03-04,4.7623,4.87,4.7488,4.829,696,3304
2022-03-07,4.91,4.9899,4.9025,4.9653,1814,3440
2022-03-08,4.95,4.95,4.8201,4.8899,1303,3369
2022-03-09,4.8201,4.8201,4.646,4.6503,945,3801
2022-03-10,4.685,4.7451,4.6668,4.687,965,3583
2022-03-11,4.69,4.7026,4.655,4.686,267,3576
2022-03-14,4.6502,4.6502,4.59,4.603,366,3650
2022-03-15,4.594,4.5995,4.57,4.5777,363,3538
2022-03-16,4.5629,4.5641,4.5138,4.5175,377,3495
2022-03-17,4.5001,4.5249,4.4831,4.4899,549,3380
2022-03-18,4.5499,4.6378,4.5499,4.617,921,3467
2022-03-21,4.6003,4.633,4.585,4.6236,199,2529
2022-03-22,4.628,4.628,4.599,4.6047,123,2486
2022-03-23,4.6,4.645,4.6,4.6401,418,2323
2022-03-24,4.64,4.6982,4.639,4.672,140,2370
2022-03-25,4.6799,4.706,4.665,4.6693,353,2419
2022-03-28,4.6693,4.6693,4.6149,4.6301,408,2459
2022-03-29,4.6151,4.628,4.5244,4.5605,1057,2377
2022-03-30,4.5699,4.585,4.5347,4.5562,602,1939
2022-03-31,4.5502,4.5974,4.5502,4.5807,182,1834
2022-04-01,4.595,4.6028,4.58,4.595,96,1835
2022-04-04,4.59,4.6011,4.5822,4.587,228,1926
2022-04-05,4.605,4.6311,4.5976,4.6137,240,1972
2022-04-06,4.62,4.62,4.5028,4.6154,574,1801
2022-04-07,4.61,4.6347,4.59,4.6034,275,1873
2022-04-08,4.614,4.6206,4.6025,4.6025,363,1918
2022-04-11,4.6,4.6363,4.5997,4.6363,62,1927
2022-04-12,4.6399,4.6499,4.635,4.6425,173,1936
2022-04-13,4.6437,4.6437,4.6189,4.6189,95,1918
2022-04-14,4.6002,4.625,4.5901,4.605,469,1903
2022-04-19,4.585,4.6042,4.572,4.5801,399,1940
2022-04-20,4.5601,4.5612,4.537,4.5501,141,2031
2022-04-21,4.535,4.545,4.5149,4.5302,646,1935
2022-04-22,4.53,4.538,4.516,4.538,368,2018
2022-04-25,4.55,4.5709,4.5401,4.5662,282,2008
2022-04-26,4.5395,4.6477,4.5395,4.6232,531,2062
2022-04-27,4.603,4.6504,4.58,4.6504,338,2101
2022-04-28,4.655,4.655,4.6119,4.6302,154,2119
2022-04-29,4.6051,4.6249,4.5801,4.62,270,2070
2022-05-02,4.6,4.6299,4.6,4.6,43,2084
2022-05-04,4.5825,4.5868,4.55,4.55,122,2097
2022-05-05,4.535,4.5698,4.5134,4.549,113,2125
2022-05-06,4.5549,4.5729,4.5265,4.5459,109,2110
2022-05-09,4.5534,4.5534,4.505,4.508,361,1848
2022-05-10,4.5269,4.5269,4.4745,4.4925,148,1815
2022-05-11,4.4927,4.509,4.4785,4.4862,105,1825
2022-05-12,4.5068,4.535,4.5068,4.5166,379,1841
2022-05-13,4.5,4.5399,4.5,4.5289,228,1924
2022-05-16,4.515,4.515,4.466,4.476,519,1747
2022-05-17,4.4782,4.4814,4.4601,4.4699,47,1768
2022-05-18,4.46,4.4798,4.44,4.4774,142,1760
2022-05-19,4.5005,4.555,4.5005,4.539,484,1896
2022-05-20,4.53,4.536,4.5091,4.5091,569,1826
2022-05-23,4.505,4.5149,4.48,4.4873,473,1856
2022-05-24,4.48,4.4899,4.4677,4.4784,130,1808
2022-05-25,4.4814,4.5209,4.478,4.495,485,1829
2022-05-26,4.507,4.5099,4.4865,4.4911,155,1874
2022-05-27,4.481,4.4932,4.465,4.465,1208,2877
2022-05-30,4.462,4.4655,4.447,4.4492,161,2858
2022-05-31,4.4566,4.4732,4.4566,4.4711,226,2925
2022-06-01,4.4707,4.4756,4.46,4.4756,95,2922
2022-06-02,4.478,4.498,4.4573,4.46,282,2972
2022-06-03,4.4698,4.4749,4.455,4.455,38,2969
2022-06-06,4.4649,4.4649,4.433,4.433,100,2939
2022-06-07,4.441,4.441,4.397,4.41,239,2941
2022-06-08,4.4099,4.4099,4.362,4.3942,161,2917
2022-06-09,4.378,4.435,4.3701,4.415,471,2875
2022-06-10,4.4199,4.447,4.4199,4.4429,245,2924
2022-06-13,4.45,4.4905,4.45,4.4905,518,2855
2022-06-14,4.4804,4.5024,4.47,4.475,233,2926
2022-06-15,4.4701,4.4808,4.445,4.4808,372,2893
2022-06-17,4.66,4.7397,4.65,4.7,490,3074
2022-06-20,4.72,4.72,4.65,4.65,523,2179
2022-06-21,4.6453,4.6499,4.6255,4.6445,227,2074
2022-06-22,4.66,4.707,4.66,4.698,452,2312
2022-06-23,4.698,4.7486,4.698,4.74,281,2363
2022-06-24,4.735,4.75,4.7265,4.7411,229,2420
2022-06-27,4.7201,4.729,4.703,4.7085,90,2397
2022-06-28,4.6995,4.7345,4.6995,4.7345,78,2419
2022-06-29,4.747,4.7632,4.7301,4.755,342,2487
2022-06-30,4.748,4.7899,4.7335,4.77,600,2322
2022-07-01,4.7825,4.789,4.773,4.7795,223,2301
2022-07-04,4.77,4.77,4.7583,4.761,26,2300
2022-07-05,4.779,4.872,4.779,4.8701,210,2397
2022-07-06,4.8615,4.9198,4.8503,4.9134,553,2438
2022-07-07,4.9,4.925,4.8801,4.8989,199,2497
2022-07-08,4.9075,4.9299,4.8601,4.8776,186,2512
2022-07-11,4.8651,4.9394,4.8651,4.9394,1013,2987
2022-07-12,4.9399,4.9757,4.9344,4.96,475,3026
2022-07-13,4.9438,5.035,4.9438,4.9603,449,3065
2022-07-14,4.98,4.98,4.953,4.9649,326,3123
2022-07-15,4.957,4.957,4.9001,4.9007,96,3090
2022-07-18,4.8903,4.9003,4.8703,4.88,87,3090
2022-07-19,4.872,4.874,4.8412,4.8589,267,3181
2022-07-20,4.8699,4.8999,4.8275,4.87,182,3139
2022-07-21,4.8633,4.8749,4.835,4.865,465,3083
2022-07-22,4.875,4.9134,4.8743,4.875,455,3119
2022-07-25,4.8999,4.8999,4.8002,4.8284,408,2994
2022-07-26,4.8311,4.9297,4.831,4.9297,319,3036
2022-07-27,4.929,4.982,4.905,4.9739,262,3068
2022-07-28,4.9602,4.9799,4.945,4.9633,105,3078
2022-07-29,4.959,4.959,4.9085,4.9151,340,3018
2022-08-01,4.9259,4.93,4.8804,4.8804,269,3214
2022-08-02,4.8999,4.9038,4.88,4.9028,121,3163
2022-08-03,4.9,4.9,4.8501,4.8585,120,3121
2022-08-04,4.8607,4.8828,4.853,4.8729,60,3133
2022-08-05,4.8622,4.8634,4.85,4.85,182,3115
2022-08-08,4.8598,4.8734,4.8437,4.8701,70,3122
2022-08-09,4.8644,4.8644,4.8596,4.8634,11,3123
2022-08-10,4.8692,4.889,4.85,4.8554,204,3169
2022-08-11,4.8539,4.8552,4.8416,4.8512,29,3157
2022-08-12,4.855,4.866,4.8457,4.8536,25,3150
2022-08-16,4.88,4.919,4.88,4.8858,382,3181
2022-08-17,4.89,4.9049,4.8764,4.884,48,3177
2022-08-18,4.8999,4.9199,4.8978,4.9199,106,3189
2022-08-19,4.9298,4.9649,4.9298,4.9643,81,3208
2022-08-22,4.9699,5.0133,4.9603,4.9944,313,3128
2022-08-23,5.0177,5.0177,4.989,4.989,53,3135
2022-08-24,5.0001,5.0199,4.97,4.97,233,3260
2022-08-25,4.9602,4.9725,4.9501,4.9539,377,3226
2022-08-26,4.9541,4.9541,4.9301,4.946,90,3193
2022-08-29,4.9688,4.9688,4.9001,4.9001,168,3086
2022-08-30,4.9011,4.9011,4.862,4.862,390,2777
2022-08-31,4.8601,4.865,4.8237,4.8237,171,2690
2022-09-01,4.83,4.843,4.8105,4.8358,132,2641
2022-09-02,4.8316,4.8316,4.7824,4.806,367,2484
2022-09-05,4.85,4.874,4.8466,4.86,153,2497
2022-09-06,4.8511,4.86,4.8238,4.848,135,2466
2022-09-07,4.855,4.86,4.833,4.8407,55,2453
2022-09-08,4.8477,4.874,4.838,4.855,907,2352
2022-09-09,4.8586,4.8985,4.851,4.8766,330,2398
2022-09-12,4.875,4.8768,4.8288,4.8768,145,2349
2022-09-13,4.8755,4.8958,4.8755,4.8945,61,2395
2022-09-14,4.927,4.9299,4.9077,4.9149,219,2576
2022-09-15,4.9177,4.9483,4.9054,4.92,1474,2605
2022-09-16,4.9982,5.0048,4.986,4.9901,1484,3292
2022-09-19,4.99,4.99,4.962,4.965,210,2422
2022-09-20,4.966,4.9949,4.9612,4.9899,33,2436
2022-09-21,5.0266,5.0916,5.021,5.0916,413,2787
2022-09-22,5.1002,5.1386,4.9933,5.0399,3887,3061
2022-09-23,5.0399,5.0761,5.0399,5.073,953,3440
2022-09-26,5.0799,5.085,5.06,5.0612,230,3300
2022-09-27,5.0803,5.1099,5.0771,5.107,108,3341
2022-09-28,5.1199,5.1977,5.1199,5.1911,241,3472
2022-09-29,5.18,5.2221,5.1601,5.1601,307,3386
2022-09-30,5.155,5.1899,5.1181,5.1181,160,3352
2022-10-03,5.1101,5.12,5.05,5.0501,315,3326
2022-10-04,5.026,5.0275,4.9901,5.0099,400,3405
2022-10-05,4.9801,5.0555,4.9801,5.0555,293,3413
2022-10-06,5.0251,5.0926,5.0251,5.0926,164,3501
2022-10-07,5.0998,5.118,5.0765,5.0937,358,3450
2022-10-10,5.1001,5.1199,5.085,5.0905,336,3425
2022-10-11,5.0999,5.1081,5.09,5.0924,160,3469
2022-10-12,5.1038,5.1052,5.0901,5.0949,35,3467
2022-10-13,5.0851,5.0929,5.05,5.065,63,3474
2022-10-14,5.0301,5.0301,4.9887,4.9972,367,3363
2022-10-17,5.009,5.0299,4.9848,4.9848,293,3457
2022-10-18,4.9801,4.9937,4.9522,4.955,722,3546
2022-10-19,4.9501,4.9702,4.945,4.9499,79,3508
2022-10-20,4.9491,4.9491,4.9111,4.9111,1799,3830
2022-10-21,4.915,4.9215,4.8901,4.902,766,3269
2022-10-24,4.9179,4.9289,4.9,4.9,400,2591
2022-10-25,4.8998,4.8998,4.8651,4.8654,614,3090
2022-10-26,4.862,4.8798,4.8305,4.8435,828,3664
2022-10-27,4.8407,4.845,4.8201,4.8201,250,3652
2022-10-28,4.812,4.8299,4.7975,4.8083,725,4099
2022-10-31,4.803,4.8122,4.7901,4.8122,45,4093
2022-11-02,4.8289,4.8289,4.81,4.8125,28,4094
2022-11-03,4.8198,4.8239,4.7916,4.7916,127,4059
2022-11-04,4.7813,4.804,4.7501,4.779,140,4050
2022-11-07,4.7705,4.7851,4.7615,4.7701,84,4039
2022-11-08,4.7799,4.7839,4.7601,4.7601,63,4037
2022-11-09,4.7681,4.8005,4.7681,4.8005,146,4086
2022-11-10,4.808,4.8275,4.7773,4.7933,851,3584
2022-11-14,4.8099,4.8535,4.8099,4.8535,382,3716
2022-11-15,4.845,4.8478,4.8075,4.812,49,3695
2022-11-16,4.824,4.8373,4.8191,4.8191,2164,3906
2022-11-17,4.81,4.828,4.7937,4.7953,212,3937
2022-11-18,4.795,4.8049,4.7737,4.799,196,3983
2022-11-21,4.82,4.8294,4.805,4.8092,651,1825
2022-11-22,4.8199,4.8399,4.7966,4.8321,70,1838
2022-11-23,4.814,4.8253,4.8,4.8253,1469,3080
2022-11-24,4.8167,4.8167,4.7933,4.798,260,3311
2022-11-25,4.7904,4.7991,4.775,4.7795,1596,3729
2022-11-28,4.7899,4.7899,4.7457,4.777,65,3756
2022-11-29,4.7712,4.7712,4.7538,4.7611,201,3776
2022-11-30,4.751,4.773,4.7406,4.773,133,3882
2022-12-01,4.7899,4.7949,4.755,4.7611,77,3897
2022-12-02,4.7759,4.7777,4.7548,4.7617,79,3912
2022-12-05,4.76,4.7749,4.751,4.7725,152,3884
2022-12-06,4.77,4.77,4.7501,4.7647,42,3893
2022-12-07,4.765,4.779,4.7575,4.7665,115,3977
2022-12-08,4.759,4.759,4.736,4.751,61,3970
2022-12-09,4.7499,4.772,4.7499,4.772,69,3942
2022-12-12,4.7663,4.772,4.7629,4.7656,32,3942
2022-12-13,4.7568,4.7702,4.7385,4.7618,117,3866
2022-12-14,4.756,4.779,4.7379,4.779,31,3874
2022-12-15,4.7601,4.79,4.725,4.7513,71,3871
2022-12-16,4.855,4.8555,4.8277,4.8277,50,3870
2022-12-19,4.82,4.835,4.8155,4.835,1858,2337
2022-12-20,4.845,4.845,4.825,4.8343,10,2339
2022-12-21,4.8263,4.8263,4.8185,4.8185,36,2340
2022-12-22,4.815,4.815,4.7901,4.7901,833,2528
2022-12-23,4.7801,4.784,4.7611,4.7653,326,2656
2022-12-27,4.7711,4.825,4.7711,4.825,46,2640
2022-12-28,4.8295,4.8514,4.8295,4.8394,82,2694
2022-12-29,4.8357,4.8439,4.8183,4.8183,222,2699
2022-12-30,4.825,4.833,4.8123,4.8123,258,2863
2023-01-02,4.802,4.8099,4.7999,4.7999,9,2870
2023-01-03,4.805,4.8068,4.7897,4.7897,173,3016
2023-01-04,4.8009,4.813,4.7946,4.7946,18,3021
2023-01-05,4.805,4.812,4.8045,4.8045,12,3019
2023-01-09,4.811,4.8245,4.8102,4.8245,66,3018
2023-01-10,4.8,4.801,4.7877,4.7982,31,3030
2023-01-11,4.7906,4.7906,4.7329,4.7357,294,3181
2023-01-12,4.7301,4.732,4.7124,4.732,150,3252
2023-01-13,4.7111,4.7291,4.7001,4.7291,66,3251
2023-01-16,4.736,4.7494,4.73,4.7333,63,3202
2023-01-17,4.735,4.764,4.735,4.76,22,3191
2023-01-18,4.7684,4.8065,4.7684,4.806,522,2761
2023-01-19,4.8085,4.8199,4.785,4.8199,106,2766
2023-01-20,4.801,4.801,4.763,4.763,1252,3944
2023-01-23,4.7403,4.7588,4.7403,4.7405,58,2781
2023-01-24,4.7477,4.7525,4.7222,4.739,47,2789
2023-01-25,4.73,4.749,4.73,4.7462,44,2820
2023-01-26,4.75,4.759,4.746,4.746,75,2795
2023-01-27,4.7355,4.7413,4.73,4.7399,1164,1650
2023-01-30,4.7279,4.7385,4.7201,4.729,14,1649
2023-01-31,4.739,4.7611,4.721,4.7611,35,1639
2023-02-01,4.76,4.764,4.75,4.75,38,1616
2023-02-02,4.7437,4.7437,4.7384,4.7435,64,1614
2023-02-03,4.7346,4.7346,4.724,4.725,14,1621
2023-02-06,4.7399,4.795,4.7399,4.795,69,1634
2023-02-07,4.799,4.8598,4.799,4.8505,611,1909
2023-02-08,4.8299,4.8374,4.8149,4.8345,306,1830
2023-02-09,4.8443,4.8443,4.8161,4.8253,45,1860
2023-02-10,4.8352,4.8719,4.8352,4.855,271,1936
2023-02-13,4.852,4.8895,4.852,4.8748,98,1984
2023-02-14,4.8884,4.895,4.8456,4.8593,136,1964
2023-02-15,4.8402,4.8551,4.825,4.8551,103,1931
2023-02-16,4.8579,4.8661,4.857,4.8583,162,2056
2023-02-17,4.85,4.8523,4.836,4.8515,218,2119
2023-02-20,4.8366,4.8366,4.825,4.827,110,2014
2023-02-21,4.8251,4.8399,4.8121,4.8195,114,2047
2023-02-22,4.8267,4.841,4.817,4.819,167,2034
2023-02-23,4.8289,4.8301,4.7984,4.7984,347,2002
2023-02-24,4.791,4.791,4.7801,4.7801,195,1859
2023-02-27,4.7748,4.7748,4.757,4.7597,129,1841
2023-02-28,4.7599,4.767,4.739,4.746,35,1834
2023-03-01,4.7379,4.7379,4.672,4.6727,221,1874
2023-03-02,4.679,4.7111,4.668,4.7052,293,2053
2023-03-03,4.716,4.736,4.716,4.7345,133,2098
2023-03-06,4.7446,4.7446,4.7222,4.7237,105,2083
2023-03-07,4.7197,4.7199,4.712,4.713,196,2262
2023-03-08,4.7249,4.739,4.71,4.7141,52,2271
2023-03-09,4.7261,4.738,4.721,4.738,25,2272
2023-03-10,4.755,4.78,4.745,4.7648,514,2415
2023-03-13,4.777,4.8341,4.773,4.7869,285,2421
2023-03-14,4.8,4.8,4.776,4.7944,76,2431
2023-03-15,4.7938,4.838,4.7882,4.838,122,2466
2023-03-16,4.7829,4.7899,4.7594,4.7594,142,2455
2023-03-17,4.8302,4.849,4.83,4.8357,85,2444
2023-03-20,4.8202,4.8399,4.812,4.812,88,1913
2023-03-21,4.7999,4.7999,4.7801,4.7864,82,1881
2023-03-22,4.772,4.789,4.7703,4.7824,52,1852
2023-03-23,4.7606,4.7766,4.7499,4.7674,68,1847
2023-03-24,4.779,4.827,4.779,4.8164,180,1841
2023-03-27,4.8062,4.816,4.8,4.8045,40,1843
2023-03-28,4.796,4.796,4.7505,4.7505,139,1765
2023-03-29,4.768,4.7699,4.7501,4.769,77,1807
2023-03-30,4.775,4.775,4.7494,4.7494,23,1815
2023-03-31,4.749,4.77,4.741,4.77,46,1837
2023-04-03,4.7611,4.7617,4.7519,4.7617,11,1846
2023-04-04,4.752,4.752,4.7495,4.7495,12,1847
2023-04-05,4.7642,4.8063,4.7642,4.8063,325,2149
2023-04-06,4.805,4.816,4.795,4.7994,101,2238
2023-04-11,4.7981,4.802,4.773,4.7849,176,2093
2023-04-12,4.78,4.7858,4.78,4.7852,27,2093
2023-04-13,4.7835,4.7844,4.7699,4.7699,62,2055
2023-04-14,4.771,4.788,4.766,4.7732,69,2005
2023-04-17,4.765,4.7664,4.7601,4.7664,57,1955
2023-04-18,4.755,4.755,4.7401,4.744,75,1914
2023-04-19,4.74,4.7531,4.7364,4.737,16,1914
2023-04-20,4.7355,4.7469,4.729,4.729,191,2059
2023-04-21,4.745,4.7501,4.74,4.7449,133,2159
2023-04-24,4.7505,4.753,4.734,4.734,12,2139
2023-04-25,4.7321,4.7326,4.7201,4.7326,116,2160
2023-04-26,4.7122,4.717,4.6971,4.7005,262,1948
2023-04-27,4.705,4.705,4.6801,4.6801,38,1949
2023-04-28,4.6875,4.6995,4.6875,4.6949,93,1983
2023-05-02,4.6998,4.6999,4.6758,4.6916,73,1953
2023-05-04,4.718,4.7318,4.706,4.7318,35,1964
2023-05-05,4.726,4.726,4.6799,4.6876,705,1925
2023-05-08,4.6935,4.696,4.6797,4.6797,164,2057
2023-05-09,4.689,4.6999,4.6879,4.69,223,2260
2023-05-10,4.6935,4.6997,4.656,4.6641,391,1920
2023-05-11,4.6609,4.6748,4.6501,4.6735,78,1880
2023-05-12,4.6826,4.695,4.6576,4.6606,75,1889
2023-05-15,4.653,4.6556,4.6443,4.6556,18,1887
2023-05-16,4.6466,4.6469,4.6273,4.6295,54,1891
2023-05-17,4.6254,4.6588,4.624,4.6588,133,1895
2023-05-18,4.6401,4.693,4.6401,4.6869,473,2245
2023-05-19,4.6835,4.6899,4.6545,4.688,190,2244
2023-05-22,4.6899,4.6948,4.653,4.653,51,1887
2023-05-23,4.651,4.6565,4.6301,4.6424,77,1862
2023-05-24,4.6411,4.6411,4.6229,4.6399,145,1863
2023-05-25,4.6489,4.6649,4.644,4.651,375,1872
2023-05-26,4.6586,4.6924,4.6586,4.6767,64,1895
2023-05-29,4.6687,4.6899,4.6658,4.6819,56,1904
2023-05-30,4.679,4.6935,4.6723,4.6899,451,1909
2023-05-31,4.6778,4.6859,4.663,4.663,62,1906
2023-06-01,4.6699,4.683,4.646,4.646,27,1907
2023-06-02,4.6451,4.6451,4.6108,4.62,40,1887
2023-06-05,4.6246,4.6246,4.603,4.6204,24,1888
2023-06-06,4.6149,4.638,4.6149,4.632,68,1890
2023-06-07,4.6287,4.6287,4.6075,4.6094,34,1873
2023-06-09,4.6231,4.6249,4.5774,4.5774,26,1865
2023-06-12,4.5784,4.5784,4.5494,4.5494,82,1841
2023-06-13,4.5559,4.5899,4.5559,4.5899,294,1933
2023-06-14,4.5948,4.5969,4.5635,4.5701,41,1934
2023-06-15,4.5799,4.58,4.5495,4.5667,227,1927
2023-06-16,4.6316,4.6425,4.622,4.636,183,2010
2023-06-19,4.625,4.625,4.604,4.6063,278,1956
2023-06-20,4.6001,4.6001,4.583,4.5985,41,1981
2023-06-21,4.585,4.5898,4.578,4.5848,66,1988
2023-06-22,4.578,4.578,4.5556,4.5677,260,1804
2023-06-23,4.5797,4.6029,4.575,4.5936,70,1812
2023-06-26,4.5974,4.6222,4.595,4.6022,184,1956
2023-06-27,4.5868,4.5889,4.5701,4.5801,128,1853
2023-06-28,4.5896,4.6422,4.5896,4.64,535,2328
2023-06-29,4.6307,4.6307,4.5901,4.6035,67,2320
2023-06-30,4.5944,4.613,4.5919,4.5919,116,2220
2023-07-03,4.5801,4.5907,4.574,4.5907,184,2067
2023-07-04,4.581,4.581,4.5765,4.5765,25,2068
2023-07-05,4.5702,4.6152,4.5702,4.6152,294,2325
2023-07-06,4.6195,4.665,4.6191,4.665,506,2756
2023-07-07,4.6443,4.6524,4.625,4.632,285,2991
2023-07-10,4.625,4.625,4.6101,4.6106,193,2908
2023-07-11,4.6015,4.649,4.6015,4.6337,64,2936
2023-07-12,4.6399,4.6536,4.632,4.6449,162,3073
2023-07-13,4.635,4.6569,4.635,4.6569,129,3185
2023-07-14,4.6599,4.6702,4.6449,4.6468,185,3115
2023-07-17,4.6494,4.6585,4.6494,4.65,4,3116
2023-07-18,4.6382,4.6555,4.638,4.651,24,3116
2023-07-19,4.6575,4.666,4.648,4.6575,204,3302
2023-07-20,4.6723,4.6755,4.641,4.6478,85,3308
2023-07-21,4.6585,4.677,4.648,4.672,95,3324
2023-07-24,4.675,4.6799,4.67,4.67,22,3307
2023-07-25,4.6602,4.673,4.6486,4.673,158,3384
2023-07-26,4.6799,4.68,4.6625,4.6738,127,3475
2023-07-27,4.6703,4.6775,4.6643,4.6643,20,3474
2023-07-28,4.661,4.671,4.6402,4.643,27,3474
2023-07-31,4.6311,4.6336,4.6123,4.629,257,3257
2023-08-01,4.6242,4.6499,4.6242,4.6499,33,3260
2023-08-02,4.6571,4.6759,4.637,4.6759,136,3226
2023-08-03,4.6501,4.699,4.65,4.695,81,3261
2023-08-04,4.685,4.685,4.646,4.646,133,3243
2023-08-07,4.6318,4.637,4.612,4.6318,197,3130
2023-08-08,4.6382,4.6799,4.6371,4.6799,425,3452
2023-08-09,4.6651,4.6738,4.663,4.67,38,3439
2023-08-10,4.6648,4.6648,4.6401,4.6431,30,3433
2023-08-11,4.6398,4.643,4.629,4.6363,40,3419
2023-08-14,4.6423,4.6698,4.6367,4.6698,60,3426
2023-08-16,4.6799,4.6805,4.6535,4.6778,89,3419
2023-08-17,4.6795,4.6999,4.6795,4.6944,342,3510
2023-08-18,4.6913,4.705,4.6723,4.6761,133,3495
2023-08-21,4.6693,4.69,4.6693,4.69,40,3495
2023-08-22,4.676,4.6958,4.6696,4.6933,130,3498
2023-08-23,4.7016,4.7227,4.7,4.7,198,3607
2023-08-24,4.7036,4.7099,4.6961,4.6998,31,3591
2023-08-25,4.6986,4.7,4.6783,4.6845,37,3586
2023-08-28,4.694,4.6999,4.694,4.6957,59,3598
2023-08-29,4.68,4.6914,4.68,4.6911,56,3609
2023-08-30,4.6844,4.6869,4.6713,4.6713,136,3608
2023-08-31,4.6622,4.68,4.6622,4.675,243,3604
2023-09-01,4.6808,4.6808,4.6733,4.68,19,3599
2023-09-04,4.6844,4.6937,4.6805,4.6937,235,3460
2023-09-05,4.7023,4.7265,4.7023,4.7265,129,3463
2023-09-06,4.7237,4.7877,4.715,4.7877,593,2973
2023-09-07,4.8097,4.8428,4.8,4.8301,239,3177
2023-09-08,4.838,4.8456,4.821,4.821,626,2747
2023-09-11,4.8294,4.8629,4.8294,4.8497,200,2884
2023-09-12,4.8534,4.906,4.8531,4.8819,477,3217
2023-09-13,4.872,4.872,4.8101,4.8101,877,2814
2023-09-14,4.8936,4.9252,4.88,4.916,315,3020
2023-09-15,4.92,4.9245,4.9002,4.9002,241,3195
2023-09-18,4.9079,4.927,4.9041,4.9041,28,2971
2023-09-19,4.9041,4.91,4.9041,4.9075,42,3011
2023-09-20,4.9013,4.9025,4.865,4.8765,248,2801
2023-09-21,4.8815,4.8815,4.8308,4.8503,367,2508
2023-09-22,4.8368,4.843,4.8045,4.8149,122,2435
2023-09-25,4.8037,4.8206,4.7872,4.8206,82,2406
2023-09-26,4.816,4.823,4.8128,4.8128,67,2348
2023-09-27,4.7946,4.852,4.7946,4.8449,108,2367
2023-09-28,4.8292,4.8441,4.8283,4.8359,77,2414
2023-09-29,4.8489,4.8535,4.817,4.817,117,2472
2023-10-02,4.8281,4.8341,4.8203,4.821,131,2467
2023-10-03,4.8326,4.8399,4.8159,4.8399,276,2500
2023-10-04,4.845,4.8606,4.82,4.8211,127,2453
2023-10-05,4.8174,4.826,4.8,4.826,146,2439
2023-10-06,4.8215,4.8215,4.8008,4.8008,118,2329
2023-10-09,4.8031,4.826,4.8031,4.813,196,2511
2023-10-10,4.8034,4.8055,4.765,4.7655,220,2339
2023-10-11,4.7602,4.765,4.752,4.7612,196,2327
2023-10-12,4.7618,4.7837,4.7618,4.7822,104,2379
2023-10-13,4.7814,4.7998,4.781,4.7965,140,2478
2023-10-16,4.7849,4.7849,4.7277,4.7277,317,2344
2023-10-17,4.7245,4.7245,4.681,4.6844,169,2289
2023-10-18,4.6999,4.7295,4.6999,4.72,177,2179
2023-10-19,4.73,4.737,4.724,4.735,27,2189
2023-10-20,4.7452,4.766,4.7452,4.7563,122,2216
2023-10-23,4.742,4.7445,4.7315,4.7315,68,2236
2023-10-24,4.7249,4.7449,4.7185,4.7449,43,2236
2023-10-25,4.7451,4.7697,4.7378,4.756,75,2240
2023-10-26,4.7404,4.7508,4.7218,4.7218,53,2219
2023-10-27,4.718,4.7339,4.701,4.7013,40,2213
2023-10-30,4.7292,4.7292,4.672,4.672,68,2195
2023-10-31,4.6701,4.6708,4.6401,4.6546,159,2108
2023-11-02,4.6776,4.68,4.6453,4.6528,80,2101
2023-11-03,4.644,4.6526,4.627,4.6419,83,2050
2023-11-06,4.6412,4.6543,4.641,4.641,42,2035
2023-11-07,4.6537,4.6604,4.6461,4.653,30,2036
2023-11-08,4.644,4.672,4.63,4.6348,99,2033
2023-11-09,4.6298,4.64,4.6178,4.6178,53,2024
2023-11-10,4.612,4.615,4.6033,4.607,46,2029
2023-11-13,4.618,4.618,4.6027,4.6029,28,2026
2023-11-14,4.5991,4.5991,4.5693,4.5723,115,1966
2023-11-15,4.5653,4.5855,4.5594,4.5788,51,1970
2023-11-16,4.5717,4.5717,4.537,4.5411,53,1964
2023-11-17,4.5521,4.562,4.55,4.56,54,1969
2023-11-20,4.5472,4.5472,4.5132,4.5132,34,1962
2023-11-21,4.5039,4.5432,4.4981,4.5432,71,1944
2023-11-22,4.5481,4.555,4.5351,4.5493,27,1947
2023-11-23,4.5373,4.5499,4.533,4.5476,13,1946
2023-11-24,4.5459,4.5499,4.5306,4.5399,27,1940
2023-11-27,4.5395,4.5395,4.5201,4.5266,44,1945
2023-11-28,4.5203,4.525,4.492,4.5038,33,1945
2023-11-29,4.492,4.5279,4.492,4.5271,73,1967
2023-11-30,4.5403,4.5923,4.5403,4.5923,167,2046
2023-12-01,4.5716,4.5893,4.5551,4.5893,63,2033
2023-12-04,4.565,4.591,4.561,4.591,737,2031
2023-12-05,4.5859,4.5859,4.5686,4.5786,37,2026
2023-12-06,4.5852,4.6085,4.5801,4.5937,87,2031
2023-12-07,4.605,4.605,4.58,4.5949,33,2028
2023-12-08,4.5931,4.596,4.576,4.576,52,2028
2023-12-11,4.583,4.5935,4.565,4.5853,387,2148
2023-12-12,4.5934,4.603,4.5783,4.589,65,2135
2023-12-13,4.5801,4.5849,4.5719,4.5719,34,2151
2023-12-14,4.5799,4.5799,4.5193,4.534,177,2170
2023-12-15,4.5836,4.609,4.5827,4.609,38,2153
2023-12-18,4.6099,4.6446,4.6099,4.616,40,2003
2023-12-19,4.6211,4.6376,4.6101,4.6376,49,2008
2023-12-20,4.6298,4.6444,4.6298,4.6444,52,1977
2023-12-21,4.635,4.6488,4.632,4.645,24,1986
2023-12-22,4.6401,4.659,4.6401,4.649,23,1993
2023-12-27,4.6379,4.654,4.6319,4.654,46,1992
2023-12-28,4.67,4.715,4.67,4.7038,297,1941
2023-12-29,4.7096,4.7299,4.7096,4.7136,96,1948
2024-01-02,4.7028,4.7367,4.6894,4.7335,297,1819
2024-01-03,4.729,4.7299,4.7096,4.7165,57,1815
2024-01-04,4.7219,4.729,4.698,4.7024,77,1804
2024-01-05,4.694,4.718,4.694,4.706,39,1807
2024-01-08,4.719,4.7199,4.7002,4.703,52,1787
2024-01-09,4.7,4.7088,4.6905,4.6953,138,1700
2024-01-10,4.6939,4.6984,4.6848,4.687,130,1658
2024-01-11,4.6949,4.6952,4.68,4.6831,73,1658
2024-01-12,4.6838,4.706,4.6838,4.6938,145,1658
2024-01-15,4.6895,4.7133,4.6895,4.6956,197,1718
2024-01-16,4.6983,4.7265,4.6983,4.7215,383,1851
2024-01-17,4.712,4.7259,4.703,4.7082,539,1775
2024-01-18,4.704,4.71,4.688,4.689,148,1737
2024-01-19,4.6703,4.6789,4.6354,4.6396,179,1691
2024-01-22,4.632,4.642,4.6201,4.642,168,1679
2024-01-23,4.6433,4.6787,4.6433,4.6766,238,1756
2024-01-24,4.6703,4.682,4.6621,4.6796,124,1700
2024-01-25,4.682,4.685,4.67,4.6722,145,1712
2024-01-26,4.6841,4.6922,4.6802,4.6803,47,1722
2024-01-29,4.6886,4.7086,4.6869,4.7068,115,1806
2024-01-30,4.7,4.7,4.68,4.68,42,1796
2024-01-31,4.6826,4.6826,4.6508,4.6721,150,1734
2024-02-01,4.6701,4.6799,4.6383,4.6438,226,1652
2024-02-02,4.6488,4.6599,4.6429,4.6491,321,1653
2024-02-05,4.6445,4.6698,4.64,4.662,88,1656
2024-02-06,4.6589,4.6671,4.6479,4.6671,41,1647
2024-02-07,4.6551,4.6575,4.6433,4.6464,164,1618
2024-02-08,4.6306,4.6359,4.6001,4.6036,176,1495
2024-02-09,4.601,4.6098,4.5871,4.6098,161,1524
2024-02-12,4.607,4.6102,4.5898,4.59,30,1525
2024-02-13,4.5809,4.589,4.5651,4.5842,195,1498
2024-02-14,4.5872,4.5949,4.5849,4.5851,73,1484
2024-02-15,4.5899,4.5989,4.5893,4.5979,50,1483
2024-02-16,4.5949,4.5949,4.5798,4.5902,48,1499
2024-02-19,4.5949,4.5949,4.5698,4.5789,65,1508
2024-02-20,4.563,4.563,4.5438,4.5441,85,1567
2024-02-21,4.5589,4.559,4.5401,4.559,30,1566
2024-02-22,4.55,4.5529,4.5361,4.5499,134,1578
2024-02-23,4.5492,4.5535,4.5326,4.5326,57,1576
2024-02-26,4.5262,4.5295,4.515,4.5179,76,1609
2024-02-27,4.5133,4.5333,4.5127,4.5333,343,1791
2024-02-28,4.533,4.539,4.5201,4.5373,298,1774
2024-02-29,4.5407,4.5477,4.5325,4.5377,229,1753
2024-03-01,4.5175,4.5198,4.5026,4.5061,115,1818
2024-03-04,4.5198,4.522,4.5001,4.5087,69,1799
2024-03-05,4.501,4.5034,4.5,4.5,326,2101
2024-03-06,4.4925,4.4929,4.47,4.4771,105,2124
2024-03-07,4.4828,4.4999,4.4792,4.4792,91,2099
2024-03-08,4.489,4.5027,4.483,4.483,45,2093
2024-03-11,4.4812,4.4812,4.461,4.4641,266,1850
2024-03-12,4.4665,4.4779,4.4665,4.477,207,1975
2024-03-13,4.4691,4.4709,4.459,4.4599,246,1815
2024-03-14,4.4515,4.4652,4.4501,4.4635,154,1810
2024-03-15,4.5084,4.521,4.505,4.517,269,1604
2024-03-18,4.515,4.5348,4.5147,4.5314,411,1216
2024-03-19,4.5227,4.5385,4.5227,4.5318,397,987
2024-03-20,4.5134,4.527,4.5101,4.5101,58,982
2024-03-21,4.5011,4.5023,4.4462,4.4586,329,1020
2024-03-22,4.47,4.4899,4.47,4.4892,117,991
2024-03-25,4.4892,4.4892,4.4694,4.4694,35,989
2024-03-26,4.4595,4.4595,4.4364,4.4534,152,1008
2024-03-27,4.439,4.4539,4.4355,4.4457,120,987
2024-03-28,4.4536,4.4678,4.4536,4.4678,157,959
2024-04-02,4.4573,4.4575,4.4368,4.4414,106,1002
2024-04-03,4.4287,4.4299,4.42,4.421,95,1027
2024-04-04,4.4035,4.4098,4.3959,4.396,127,1044
2024-04-05,4.4268,4.428,4.4118,4.4266,193,1047
2024-04-08,4.4136,4.4166,4.3848,4.3848,288,1116
2024-04-09,4.382,4.385,4.37,4.3848,58,1145
2024-04-10,4.3872,4.3914,4.3718,4.3876,398,1353
2024-04-11,4.384,4.4036,4.3773,4.4036,390,1103
2024-04-12,4.4065,4.465,4.4065,4.4587,158,1114
2024-04-15,4.437,4.466,4.426,4.466,335,1176
2024-04-16,4.4826,4.5275,4.4826,4.526,530,1473
2024-04-17,4.5287,4.529,4.505,4.5083,995,1380
2024-04-18,4.488,4.4999,4.4835,4.4843,219,1399
2024-04-19,4.5088,4.5267,4.479,4.479,699,1641
2024-04-22,4.476,4.496,4.476,4.48,143,1708
2024-04-23,4.4745,4.49,4.4574,4.4592,74,1701
2024-04-24,4.4432,4.4653,4.4432,4.463,164,1644
2024-04-25,4.448,4.4631,4.434,4.4451,142,1621
2024-04-26,4.436,4.4545,4.4351,4.4532,344,1737
2024-04-29,4.4639,4.4639,4.4427,4.4536,35,1737
2024-04-30,4.4476,4.451,4.4341,4.4469,19,1738
2024-05-02,4.45,4.4679,4.45,4.4658,71,1755
2024-05-06,4.4599,4.4695,4.4385,4.4385,45,1762
2024-05-07,4.445,4.445,4.4285,4.429,20,1757
2024-05-08,4.4203,4.4463,4.4203,4.4261,46,1761
2024-05-09,4.4256,4.4258,4.4073,4.4085,72,1724
2024-05-10,4.4037,4.4245,4.4037,4.41,45,1721
2024-05-13,4.4225,4.4249,4.3962,4.3975,279,1900
2024-05-14,4.3952,4.397,4.3748,4.3748,168,1859
2024-05-15,4.3731,4.3799,4.3586,4.3586,62,1818
2024-05-16,4.3653,4.3698,4.3512,4.3512,57,1813
2024-05-17,4.348,4.348,4.3366,4.3366,132,1850
2024-05-20,4.3247,4.3297,4.3175,4.3201,69,1805
2024-05-21,4.3186,4.3249,4.317,4.3198,35,1824
2024-05-22,4.3061,4.3259,4.3056,4.3151,94,1832
2024-05-23,4.3259,4.328,4.3135,4.3204,41,1836
2024-05-24,4.3229,4.3229,4.3001,4.308,41,1860
2024-05-27,4.2962,4.3079,4.2922,4.3078,69,1839
2024-05-28,4.3097,4.3134,4.3001,4.3134,62,1837
2024-05-29,4.3075,4.3365,4.3035,4.336,822,2051
2024-05-31,4.341,4.3821,4.341,4.3708,608,1542
2024-06-03,4.3749,4.3995,4.3749,4.3995,363,1541
2024-06-04,4.384,4.451,4.381,4.451,954,2244
2024-06-05,4.4428,4.45,4.428,4.428,495,2623
2024-06-06,4.4321,4.4465,4.4236,4.4236,85,2617
2024-06-07,4.4289,4.4506,4.426,4.4506,39,2627
2024-06-10,4.4709,4.5248,4.4672,4.497,1233,1769
2024-06-11,4.489,4.5195,4.4881,4.5062,528,2175
2024-06-12,4.5098,4.5149,4.4821,4.4839,1367,2921
2024-06-13,4.4786,4.5134,4.475,4.5088,2577,2351
2024-06-14,4.5336,4.6022,4.5336,4.5993,2306,4366
2024-06-17,4.5888,4.5895,4.558,4.5599,1972,3845
2024-06-18,4.554,4.5785,4.554,4.5649,102,3851
2024-06-19,4.5666,4.577,4.5501,4.5501,1187,3855
2024-06-20,4.5401,4.5401,4.5181,4.5285,2103,5004
2024-06-21,4.5845,4.6088,4.581,4.581,337,4845
2024-06-24,4.578,4.5813,4.5274,4.5303,874,4339
2024-06-25,4.53,4.5463,4.5255,4.5442,703,3737
2024-06-26,4.5401,4.5607,4.534,4.5543,126,3694
2024-06-27,4.5468,4.548,4.5351,4.5409,40,3694
2024-06-28,4.5409,4.5459,4.5181,4.5189,206,3627
2024-07-01,4.4933,4.495,4.4775,4.4899,823,3917
2024-07-02,4.4982,4.5156,4.4888,4.4888,318,3972
2024-07-03,4.4788,4.4788,4.46,4.4605,371,3930
2024-07-04,4.4521,4.461,4.4453,4.4453,129,3842
2024-07-05,4.4446,4.4529,4.4363,4.451,350,3900
2024-07-08,4.4608,4.462,4.4297,4.434,307,3723
2024-07-09,4.428,4.4299,4.4196,4.4241,284,3810
2024-07-10,4.423,4.4261,4.4065,4.4121,102,3734
2024-07-11,4.4149,4.4204,4.4044,4.4144,119,3664
2024-07-12,4.4175,4.4175,4.3988,4.4013,327,3397
2024-07-15,4.405,4.405,4.3879,4.3884,217,3387
2024-07-16,4.4027,4.4286,4.4,4.4257,90,3386
2024-07-17,4.4335,4.4814,4.43,4.47,645,3797
2024-07-18,4.4799,4.4834,4.4725,4.4725,93,3851
2024-07-19,4.4678,4.4736,4.4551,4.4649,101,3910
2024-07-22,4.4683,4.4709,4.4554,4.4596,62,3329
2024-07-23,4.4547,4.461,4.4447,4.4542,80,3333
2024-07-24,4.4629,4.508,4.4624,4.508,320,3596
2024-07-25,4.526,4.54,4.5144,4.5185,854,4287
2024-07-26,4.5105,4.5105,4.4823,4.4899,195,4211
2024-07-29,4.4909,4.5155,4.4862,4.5092,145,4214
2024-07-30,4.5017,4.5099,4.4949,4.5083,27,4211
2024-07-31,4.518,4.5399,4.5178,4.5234,257,4376
2024-08-01,4.551,4.5819,4.5498,4.5819,1454,5645
2024-08-02,4.5899,4.5987,4.5695,4.5987,815,6151
2024-08-05,4.6604,4.6825,4.6323,4.6464,1660,7481
2024-08-06,4.6385,4.6665,4.623,4.6467,403,7442
2024-08-07,4.6316,4.635,4.5951,4.5951,1078,6894
2024-08-08,4.6166,4.64,4.6081,4.6081,509,6974
2024-08-09,4.5883,4.6117,4.5821,4.599,392,6862
2024-08-12,4.59,4.59,4.5483,4.553,529,6684
2024-08-13,4.556,4.559,4.535,4.5429,329,6519
2024-08-14,4.5429,4.5429,4.5137,4.521,320,6397
2024-08-16,4.505,4.5449,4.4844,4.4886,664,5979
2024-08-19,4.4907,4.4979,4.4813,4.4821,93,5921
2024-08-20,4.4828,4.5055,4.4828,4.5055,300,6071
2024-08-21,4.5224,4.5385,4.5155,4.5286,221,5989
2024-08-22,4.5356,4.5466,4.5224,4.5375,183,6010
2024-08-23,4.5383,4.5383,4.504,4.5108,122,6010
2024-08-26,4.5282,4.541,4.5282,4.5389,73,6023
2024-08-27,4.5365,4.5703,4.532,4.566,122,6055
2024-08-28,4.5656,4.5982,4.5651,4.5925,228,6049
2024-08-29,4.5941,4.598,4.572,4.5724,149,6026
2024-08-30,4.567,4.5725,4.5501,4.5655,413,5966
2024-09-02,4.569,4.5799,4.5335,4.5399,198,5875
2024-09-03,4.5374,4.574,4.5364,4.5731,181,5904
2024-09-04,4.5706,4.5706,4.556,4.5581,150,6014
2024-09-05,4.5623,4.5623,4.5512,4.5564,27,6012
2024-09-06,4.5744,4.5832,4.561,4.582,299,6124
2024-09-09,4.5843,4.5843,4.566,4.5701,233,6080
2024-09-10,4.5755,4.596,4.5755,4.5905,148,6162
2024-09-11,4.595,4.6089,4.575,4.6089,199,6281
2024-09-12,4.5739,4.5828,4.5469,4.55,348,6055
2024-09-13,4.5533,4.5748,4.5533,4.556,136,6104
2024-09-16,4.5545,4.5545,4.5465,4.5465,523,5789
2024-09-17,4.553,4.5599,4.534,4.5348,311,5607
2024-09-18,4.548,4.5535,4.5387,4.5387,258,5511
2024-09-19,4.53,4.5339,4.5095,4.5248,801,5372
2024-09-20,4.576,4.5769,4.5618,4.5625,495,5443
2024-09-23,4.5765,4.5858,4.5597,4.5755,316,5194
2024-09-24,4.5794,4.5835,4.5656,4.5703,299,5196
2024-09-25,4.57,4.57,4.54,4.55,504,4974
2024-09-26,4.535,4.5735,4.53,4.5622,212,4987
2024-09-27,4.577,4.5943,4.577,4.5868,581,5534
2024-09-30,4.59,4.5924,4.5774,4.5902,95,5567
2024-10-01,4.5849,4.6412,4.5849,4.63,915,6296
2024-10-02,4.6398,4.64,4.619,4.6241,210,6461
2024-10-03,4.6166,4.637,4.6034,4.6252,339,6637
2024-10-04,4.635,4.6416,4.6209,4.6243,352,6950
2024-10-07,4.631,4.6545,4.6272,4.6477,637,7359
2024-10-08,4.668,4.668,4.6235,4.6252,447,7530
2024-10-09,4.6201,4.6201,4.611,4.611,119,7447
2024-10-10,4.616,4.6335,4.613,4.6314,59,7452
2024-10-11,4.63,4.63,4.6142,4.6148,238,7442
2024-10-14,4.615,4.615,4.5955,4.5964,299,7417
2024-10-15,4.6086,4.6154,4.6065,4.6065,243,7499
2024-10-16,4.611,4.6199,4.61,4.61,192,7469
2024-10-17,4.624,4.65,4.624,4.65,395,7840
2024-10-18,4.6257,4.6257,4.615,4.615,152,7838
2024-10-21,4.6245,4.643,4.6245,4.643,327,7689
2024-10-22,4.645,4.6528,4.637,4.6528,297,7945
2024-10-23,4.655,4.705,4.655,4.6869,1244,8820
2024-10-24,4.6807,4.6843,4.6731,4.6746,121,8864
2024-10-25,4.6757,4.6761,4.663,4.6684,39,8847
2024-10-28,4.669,4.6775,4.669,4.677,24,8863
2024-10-29,4.675,4.675,4.6613,4.6613,108,8795
2024-10-30,4.6551,4.6597,4.6347,4.6548,106,8772
2024-10-31,4.6579,4.664,4.653,4.664,97,8805
2024-11-04,4.6503,4.651,4.6372,4.651,267,8792
2024-11-05,4.6575,4.6759,4.653,4.6558,195,8933
2024-11-06,4.678,4.6808,4.6622,4.6777,181,8882
2024-11-07,4.6403,4.6406,4.5972,4.601,625,8665
2024-11-08,4.6058,4.6348,4.6058,4.6323,333,8696
2024-11-12,4.6731,4.6828,4.6684,4.6806,543,9162
2024-11-13,4.6679,4.6727,4.6505,4.6703,388,9092
2024-11-14,4.6622,4.6622,4.6301,4.6304,584,8958
2024-11-15,4.6297,4.6423,4.6186,4.6423,707,9179
2024-11-18,4.6455,4.6545,4.6285,4.6289,429,9194
2024-11-19,4.6345,4.6785,4.6345,4.6559,672,9222
2024-11-20,4.6478,4.6819,4.6461,4.6747,222,8694
2024-11-21,4.6773,4.6983,4.674,4.6871,253,8843
2024-11-22,4.6858,4.7299,4.6703,4.6781,395,8889
2024-11-25,4.666,4.666,4.6444,4.6615,257,8851
2024-11-26,4.6608,4.6664,4.6297,4.6433,252,8913
2024-11-27,4.6473,4.6569,4.638,4.638,100,8913
2024-11-28,4.6343,4.6441,4.6301,4.637,47,8909
2024-11-29,4.626,4.6398,4.621,4.6251,398,8892
2024-12-02,4.6335,4.6355,4.6135,4.6198,118,8839
2024-12-03,4.6149,4.6322,4.61,4.623,167,8832
2024-12-04,4.6155,4.6225,4.612,4.613,179,8824
2024-12-05,4.6032,4.6032,4.5792,4.5948,476,8548
2024-12-06,4.5998,4.6139,4.5985,4.6088,79,8557
2024-12-09,4.5983,4.5983,4.583,4.5939,308,8779
2024-12-10,4.5975,4.615,4.5973,4.5979,230,8834
2024-12-11,4.597,4.6052,4.5958,4.6041,134,8781
2024-12-12,4.59,4.5999,4.575,4.5919,340,8693
2024-12-13,4.5787,4.5787,4.55,4.5564,588,8199
2024-12-16,4.5487,4.5579,4.539,4.539,256,8094
2024-12-17,4.5287,4.5415,4.5265,4.5415,613,8542
2024-12-18,4.5445,4.5573,4.54,4.5573,248,8536
2024-12-19,4.559,4.563,4.552,4.5611,1002,8550
2024-12-20,4.623,4.6524,4.623,4.6471,69,8553
2024-12-23,4.627,4.66,4.6245,4.6254,1276,7743
2024-12-27,4.6052,4.615,4.601,4.601,68,7711
2024-12-30,4.5909,4.5988,4.5725,4.5945,529,7628
2025-01-02,4.6084,4.6174,4.6027,4.6174,96,7668
2025-01-03,4.6139,4.6171,4.613,4.6149,108,7768
2025-01-07,4.561,4.5799,4.5513,4.5777,323,7626
2025-01-08,4.582,4.6079,4.5774,4.605,169,7736
2025-01-09,4.6019,4.6019,4.584,4.5851,26,7730
2025-01-10,4.5868,4.5944,4.5775,4.588,28,7730
2025-01-13,4.6019,4.618,4.5989,4.6033,245,7911
2025-01-14,4.5927,4.5955,4.577,4.577,38,7910
2025-01-15,4.5756,4.5756,4.5705,4.5705,61,7883
2025-01-16,4.5819,4.5899,4.5798,4.5807,24,7890
2025-01-17,4.5897,4.5897,4.5652,4.5658,94,7904
2025-01-20,4.585,4.585,4.5368,4.5368,231,7790
2025-01-21,4.5538,4.556,4.5383,4.5383,79,7793
2025-01-22,4.5439,4.5439,4.51,4.5124,390,7454
2025-01-23,4.516,4.516,4.4921,4.4982,347,7325
2025-01-24,4.4867,4.4867,4.4643,4.4643,494,7026
2025-01-27,4.4787,4.5119,4.4787,4.49,480,6966
2025-01-28,4.495,4.495,4.4825,4.4873,232,6964
2025-01-29,4.4896,4.504,4.4849,4.4971,125,6967
2025-01-30,4.4843,4.4875,4.465,4.471,213,6942
2025-01-31,4.476,4.5,4.476,4.4916,138,6893
2025-02-03,4.5206,4.54,4.5147,4.5206,755,7242
2025-02-04,4.521,4.5299,4.51,4.5105,38,7242
2025-02-05,4.5,4.5095,4.4937,4.5049,110,7284
2025-02-06,4.5117,4.516,4.4927,4.4927,78,7255
2025-02-07,4.4806,4.4838,4.468,4.4761,75,7266
2025-02-10,4.4865,4.4872,4.4642,4.4773,166,7256
2025-02-11,4.4771,4.4773,4.4404,4.4404,295,7252
2025-02-12,4.4367,4.443,4.428,4.4284,169,7209
2025-02-13,4.3901,4.445,4.3901,4.4393,122,7162
2025-02-14,4.4289,4.4373,4.4205,4.4311,61,7180
2025-02-17,4.4339,4.4369,4.423,4.4255,22,7186
2025-02-18,4.4279,4.4398,4.4241,4.4241,86,7214
2025-02-19,4.4187,4.4514,4.4135,4.4514,114,7170
2025-02-20,4.4522,4.4522,4.4301,4.44,52,7193
2025-02-21,4.4329,4.446,4.431,4.4397,72,7198
2025-02-24,4.4363,4.4413,4.4165,4.4285,43,7199
2025-02-25,4.4235,4.4321,4.418,4.4321,53,7218
2025-02-26,4.4313,4.4313,4.4147,4.4197,75,7221
2025-02-27,4.4199,4.4554,4.3992,4.4535,345,7230
2025-02-28,4.4505,4.4511,4.426,4.4372,118,7253
2025-03-03,4.4477,4.48,4.424,4.425,421,7341
2025-03-04,4.4326,4.4724,4.4322,4.4626,228,7326
2025-03-05,4.4127,4.4135,4.3528,4.3568,1033,7237
2025-03-06,4.3442,4.376,4.34,4.364,164,7274
2025-03-07,4.3798,4.39,4.3601,4.369,216,7189
2025-03-10,4.3858,4.42,4.3858,4.408,109,7182
2025-03-11,4.3883,4.3898,4.365,4.374,266,7256
2025-03-12,4.3735,4.3737,4.354,4.3574,109,7313
2025-03-13,4.3699,4.392,4.3573,4.3631,118,7306
2025-03-14,4.3695,4.3695,4.3169,4.3452,487,7234