Report the descriptive statistics of the adjusted prices of the company, including Mean, SE, Median, Skewness, Kurtosis,
Fantastic news! We've Found the answer you've been seeking!
Question:
Report the descriptive statistics of the adjusted prices of the company, including Mean, SE, Median, Skewness, Kurtosis, Min, Max, Count, etc.
Draw Line Chart (Time Series) and Histogram of you data.
Date | Open | High | Low | Close | Adj Close | Volume |
2015-03-30 | 37.63 | 38 | 37.62 | 37.84 | 27.53115 | 56700 |
2015-03-31 | 37.04 | 37.33 | 37.02 | 37.31 | 27.14554 | 8300 |
2015-04-01 | 38.71 | 39.03 | 38.71 | 39 | 28.37512 | 30900 |
2015-04-02 | 40.71 | 40.99 | 40.71 | 40.88 | 29.74295 | 13700 |
2015-04-06 | 40.98 | 41.55 | 40.98 | 41.47 | 30.17221 | 25600 |
2015-04-07 | 41.48 | 41.8 | 41.48 | 41.76 | 30.38321 | 53700 |
2015-04-08 | 46.69 | 47.38 | 46.29 | 47.25 | 34.37755 | 117300 |
2015-04-09 | 53.5 | 54.4 | 50.9 | 54.3 | 39.5069 | 400700 |
2015-04-10 | 53.08 | 53.42 | 52.38 | 53.04 | 38.59017 | 86300 |
2015-04-13 | 53.18 | 53.73 | 52.89 | 52.95 | 38.52469 | 50700 |
2015-04-14 | 50.24 | 50.57 | 49.7 | 50.2 | 36.52388 | 64500 |
2015-04-15 | 48.34 | 49.11 | 48.34 | 48.55 | 35.32339 | 60900 |
2015-04-16 | 51.62 | 52.18 | 51.58 | 52.06 | 37.87715 | 28200 |
2015-04-17 | 50.48 | 50.81 | 50.39 | 50.44 | 36.69849 | 54800 |
2015-04-20 | 49.96 | 50.74 | 49.91 | 50.68 | 36.87311 | 38400 |
2015-04-21 | 50.84 | 51.06 | 50.72 | 50.91 | 37.04046 | 26000 |
2015-04-22 | 52.33 | 52.57 | 52.09 | 52.42 | 38.13908 | 22300 |
2015-04-23 | 52.39 | 52.85 | 52.24 | 52.82 | 38.4301 | 27400 |
2015-04-24 | 57.57 | 57.57 | 56.54 | 57.5 | 41.83512 | 88400 |
2015-04-27 | 67.67 | 67.8 | 63.5 | 65.21 | 47.44466 | 148500 |
2015-04-28 | 63.5 | 63.71 | 63.18 | 63.71 | 46.35331 | 42200 |
2015-04-29 | 63.77 | 64.12 | 63.29 | 63.85 | 46.45517 | 46600 |
2015-04-30 | 60.49 | 60.61 | 60.25 | 60.43 | 43.96689 | 20100 |
2015-05-01 | 60.28 | 60.58 | 60.28 | 60.58 | 44.07602 | 18100 |
2015-05-04 | 57.98 | 58.14 | 57.75 | 57.95 | 42.16252 | 42200 |
2015-05-05 | 54.35 | 55.2 | 54.13 | 55.04 | 40.0453 | 76600 |
2015-05-06 | 51.79 | 52 | 51.04 | 51.11 | 37.18596 | 36800 |
2015-05-07 | 48.1 | 48.61 | 47.97 | 48.49 | 35.27974 | 35900 |
2015-05-08 | 50.58 | 51.76 | 50.39 | 51.5 | 37.46972 | 68500 |
2015-05-11 | 51.4 | 51.42 | 50.73 | 50.82 | 36.97497 | 33000 |
2015-05-12 | 49.77 | 50 | 49.52 | 49.94 | 36.33471 | 11300 |
2015-05-13 | 50.06 | 50.31 | 49.79 | 49.86 | 36.27651 | 10700 |
2015-05-14 | 52.26 | 52.49 | 52.18 | 52.32 | 38.06632 | 15100 |
2015-05-15 | 52.16 | 52.44 | 52.02 | 52.38 | 38.10997 | 31600 |
2015-05-18 | 51.91 | 52.49 | 50.76 | 51 | 37.10593 | 135300 |
2015-05-19 | 51.83 | 52.25 | 51.82 | 52.19 | 37.97174 | 32700 |
2015-05-20 | 51 | 51.09 | 50.66 | 50.96 | 37.07683 | 31600 |
2015-05-21 | 50.65 | 50.84 | 50.56 | 50.84 | 36.98952 | 24600 |
2015-05-22 | 52.67 | 52.88 | 52.42 | 52.85 | 38.45193 | 25600 |
2015-05-26 | 53.38 | 53.44 | 52.95 | 53.08 | 38.61927 | 14700 |
2015-05-27 | 53.36 | 53.78 | 53.3 | 53.71 | 39.07764 | 15900 |
2015-05-28 | 50.1 | 50.36 | 50.02 | 50.21 | 36.53115 | 26100 |
2015-05-29 | 49.64 | 49.64 | 49.01 | 49.09 | 35.71627 | 29300 |
2015-06-01 | 50.49 | 50.79 | 50.35 | 50.73 | 36.90949 | 29900 |
2015-06-02 | 49.24 | 49.48 | 49.17 | 49.29 | 35.86179 | 25700 |
2015-06-03 | 49.29 | 49.53 | 49.25 | 49.47 | 35.99275 | 14400 |
2015-06-04 | 49.83 | 49.87 | 49.62 | 49.63 | 36.10917 | 18100 |
2015-06-05 | 49.03 | 49.37 | 48.92 | 49.31 | 35.87634 | 17800 |
2015-06-08 | 49.87 | 50.01 | 49.72 | 49.78 | 36.2183 | 16900 |
2015-06-09 | 47.78 | 48.06 | 47.54 | 48.04 | 34.95233 | 28800 |
2015-06-10 | 47.88 | 48.5 | 47.7 | 48.4 | 35.21426 | 33400 |
2015-06-11 | 48.89 | 49.08 | 48.79 | 49.01 | 35.65807 | 12300 |
2015-06-12 | 50.18 | 50.26 | 50.1 | 50.18 | 36.50933 | 15400 |
2015-06-15 | 50.34 | 50.44 | 50.17 | 50.37 | 36.64756 | 13100 |
2015-06-16 | 47.96 | 48.17 | 47.87 | 48.12 | 35.01054 | 21500 |
2015-06-17 | 52.03 | 52.39 | 51.88 | 52.25 | 38.01539 | 25700 |
2015-06-18 | 56.75 | 57.27 | 56.75 | 57.22 | 41.6314 | 48900 |
2015-06-19 | 54.29 | 54.3 | 53.76 | 54.01 | 39.29591 | 48200 |
2015-06-22 | 55.87 | 56.08 | 55.6 | 55.81 | 40.60553 | 31300 |
2015-06-23 | 54.59 | 54.59 | 54.28 | 54.52 | 39.66697 | 31200 |
2015-06-24 | 56.54 | 56.73 | 56.12 | 56.37 | 41.01297 | 30600 |
2015-06-25 | 56.59 | 56.59 | 56.17 | 56.39 | 41.02752 | 25300 |
2015-06-26 | 55.2 | 55.43 | 54.74 | 55.03 | 40.03803 | 29800 |
2015-06-29 | 52.38 | 52.84 | 51.31 | 51.68 | 37.60068 | 46200 |
2015-06-30 | 52 | 54.06 | 52 | 53.83 | 39.16494 | 37000 |
2015-07-01 | 53.54 | 53.79 | 53.29 | 53.54 | 38.95395 | 35600 |
2015-07-02 | 53.43 | 53.43 | 51.6 | 51.67 | 37.5934 | 34500 |
2015-07-06 | 45.48 | 45.49 | 43.97 | 44.17 | 32.13664 | 51800 |
2015-07-07 | 38.78 | 39.92 | 37.75 | 39.01 | 28.3824 | 120400 |
2015-07-08 | 33.21 | 34.13 | 32.12 | 33.09 | 24.0752 | 302600 |
2015-07-09 | 39.3 | 40.9 | 38.45 | 40.09 | 29.16817 | 249700 |
2015-07-10 | 44.21 | 44.93 | 43.6 | 44.27 | 32.2094 | 199600 |
2015-07-13 | 45.55 | 46.02 | 45.35 | 45.66 | 33.22072 | 108200 |
2015-07-14 | 43.92 | 43.94 | 43.65 | 43.84 | 31.89655 | 29400 |
2015-07-15 | 44.23 | 44.46 | 43.75 | 43.84 | 31.89655 | 56000 |
2015-07-16 | 43.25 | 43.62 | 43.12 | 43.54 | 31.67828 | 54600 |
2015-07-17 | 44.4 | 44.88 | 44.4 | 44.66 | 32.49316 | 50600 |
2015-07-20 | 45.68 | 45.95 | 45.41 | 45.82 | 33.33713 | 38400 |
2015-07-21 | 45.82 | 45.98 | 45.42 | 45.5 | 33.10431 | 33600 |
2015-07-22 | 45.84 | 46.18 | 45.75 | 45.83 | 33.34441 | 21200 |
2015-07-23 | 45.99 | 46.1 | 45.07 | 45.14 | 32.84238 | 53800 |
2015-07-24 | 44.94 | 44.94 | 43.7 | 43.9 | 31.94021 | 34200 |
2015-07-27 | 40.06 | 40.88 | 39.68 | 40.3 | 29.32096 | 87400 |
2015-07-28 | 41.35 | 41.68 | 41.07 | 41.63 | 30.28863 | 32600 |
2015-07-29 | 42.3 | 43.09 | 42.3 | 42.93 | 31.23446 | 39300 |
2015-07-30 | 41.35 | 41.38 | 40.85 | 41.37 | 30.09946 | 28900 |
2015-07-31 | 40.91 | 41 | 40.34 | 40.44 | 29.42282 | 17500 |
2015-08-03 | 38.73 | 38.93 | 38.43 | 38.61 | 28.09137 | 13300 |
2015-08-04 | 38.67 | 38.79 | 38.53 | 38.55 | 28.04772 | 18400 |
2015-08-05 | 40.36 | 40.53 | 40.02 | 40.03 | 29.12452 | 16000 |
2015-08-06 | 39.79 | 39.9 | 39.42 | 39.8 | 28.95717 | 17700 |
2015-08-07 | 40.04 | 40.1 | 39.82 | 39.82 | 28.97173 | 13100 |
2015-08-10 | 43.23 | 44.5 | 43.23 | 43.85 | 31.90382 | 37700 |
2015-08-11 | 43.19 | 43.32 | 42.62 | 43.26 | 31.47456 | 39500 |
2015-08-12 | 40.17 | 40.26 | 39.79 | 40.2 | 29.24821 | 14500 |
2015-08-13 | 40.43 | 40.62 | 40.3 | 40.47 | 29.44465 | 16200 |
2015-08-14 | 43.4 | 43.83 | 43.4 | 43.6 | 31.72194 | 36100 |
2015-08-17 | 42.94 | 43 | 42.68 | 42.91 | 31.21991 | 35200 |
2015-08-18 | 40.76 | 40.95 | 40.68 | 40.81 | 29.69202 | 13800 |
2015-08-19 | 40.2 | 40.24 | 39.48 | 39.81 | 28.96445 | 19600 |
2015-08-20 | 37.61 | 37.62 | 36.99 | 37.06 | 26.96365 | 33700 |
2015-08-21 | 35.89 | 35.94 | 34.84 | 35.14 | 25.56671 | 50200 |
2015-08-24 | 29.85 | 31.72 | 29.84 | 30.66 | 22.30721 | 56300 |
2015-08-25 | 32.76 | 33.58 | 32.46 | 32.46 | 23.61683 | 80400 |
2015-08-26 | 32.2 | 32.52 | 31.3 | 32.52 | 23.66049 | 43600 |
2015-08-27 | 35.24 | 36.24 | 35.18 | 35.9 | 26.11967 | 39600 |
2015-08-28 | 37.78 | 38.17 | 37.28 | 37.91 | 27.58208 | 50300 |
2015-08-31 | 36.12 | 36.49 | 35.81 | 36.19 | 26.33066 | 55300 |
2015-09-01 | 36.15 | 36.29 | 35.41 | 35.5 | 25.82864 | 41500 |
2015-09-02 | 36.25 | 36.8 | 35.81 | 36.61 | 26.63624 | 36900 |
2015-09-03 | 36.74 | 37.37 | 36.49 | 36.77 | 26.75265 | 49400 |
2015-09-04 | 36.87 | 37.04 | 36.37 | 36.68 | 26.68717 | 29000 |
2015-09-08 | 39.3 | 39.5 | 39.06 | 39.49 | 28.73163 | 21700 |
2015-09-09 | 40.25 | 40.27 | 39.04 | 39.05 | 28.4115 | 13800 |
2015-09-10 | 38.73 | 39.27 | 38.68 | 39.08 | 28.43333 | 11000 |
2015-09-11 | 38.65 | 39.08 | 38.46 | 39 | 28.37512 | 21500 |
2015-09-14 | 38.6 | 38.91 | 38.3 | 38.85 | 28.26599 | 16300 |
2015-09-15 | 38.66 | 39.24 | 38.55 | 39.18 | 28.50609 | 9500 |
2015-09-16 | 39.97 | 40.68 | 39.93 | 40.58 | 29.52468 | 14900 |
2015-09-17 | 40.31 | 41.34 | 40.31 | 40.75 | 29.64837 | 39500 |
2015-09-18 | 40.94 | 41.33 | 40.63 | 40.89 | 29.75023 | 32700 |
2015-09-21 | 39.31 | 39.68 | 39.31 | 39.53 | 28.76073 | 35700 |
2015-09-22 | 38.83 | 38.96 | 38.48 | 38.9 | 28.30237 | 8900 |
2015-09-23 | 38.19 | 38.34 | 37.86 | 37.96 | 27.61845 | 10400 |
2015-09-24 | 38.5 | 39.11 | 38.32 | 39.06 | 28.41878 | 39900 |
2015-09-25 | 38.27 | 38.3 | 37.37 | 37.37 | 27.18919 | 44500 |
2015-09-28 | 37.04 | 37.08 | 36.37 | 36.66 | 26.67262 | 17000 |
2015-09-29 | 36.53 | 37.11 | 36.53 | 36.82 | 26.78903 | 10400 |
2015-09-30 | 38.3 | 38.72 | 38.01 | 38.72 | 28.1714 | 17700 |
2015-10-01 | 38.79 | 38.99 | 38.59 | 38.77 | 28.20778 | 26000 |
2015-10-02 | 39.9 | 41.43 | 39.83 | 41.35 | 30.0849 | 30900 |
2015-10-05 | 40.63 | 41.12 | 40.5 | 40.98 | 29.8157 | 19600 |
2015-10-06 | 40.59 | 40.86 | 40.58 | 40.74 | 29.64109 | 14800 |
2015-10-07 | 42.77 | 43.24 | 42.47 | 42.86 | 31.18353 | 11000 |
2015-10-08 | 41.63 | 42.64 | 41.47 | 42.51 | 30.92888 | 23500 |
2015-10-09 | 41.16 | 41.27 | 40.99 | 41.21 | 29.98304 | 14800 |
2015-10-12 | 41.92 | 41.92 | 41.64 | 41.8 | 30.41231 | 13300 |
2015-10-13 | 40.98 | 41.23 | 40.59 | 40.59 | 29.53195 | 17500 |
2015-10-14 | 40.81 | 41.03 | 40.65 | 40.65 | 29.57561 | 9700 |
2015-10-15 | 41.48 | 42.13 | 41.32 | 42.13 | 30.65241 | 25300 |
2015-10-16 | 41.83 | 42.27 | 41.78 | 42.23 | 30.72516 | 5200 |
2015-10-19 | 42.21 | 42.37 | 42.07 | 42.25 | 30.73972 | 10100 |
2015-10-20 | 41.5 | 41.56 | 41.26 | 41.48 | 30.17949 | 9100 |
2015-10-21 | 40.56 | 40.69 | 40.36 | 40.36 | 29.36461 | 11600 |
2015-10-22 | 40.66 | 41.14 | 40.65 | 41.14 | 29.93211 | 13400 |
2015-10-23 | 44.59 | 44.96 | 44.51 | 44.96 | 32.71142 | 16300 |
2015-10-26 | 43.76 | 43.77 | 43.52 | 43.6 | 31.72194 | 5700 |
2015-10-27 | 42.27 | 42.27 | 42.01 | 42.25 | 30.73972 | 7600 |
2015-10-28 | 42.21 | 42.51 | 41.63 | 42.05 | 30.5942 | 11500 |
2015-10-29 | 42.18 | 42.19 | 42.02 | 42.16 | 30.67423 | 8800 |
2015-10-30 | 42.04 | 42.06 | 41.82 | 41.91 | 30.49234 | 5400 |
2015-11-02 | 42.55 | 43.03 | 42.55 | 43.03 | 31.30722 | 12200 |
2015-11-03 | 43.06 | 43.57 | 43.06 | 43.51 | 31.65645 | 8900 |
2015-11-04 | 43.88 | 43.98 | 43.24 | 43.3 | 31.50366 | 13700 |
2015-11-05 | 42.57 | 42.66 | 42.1 | 42.49 | 30.91433 | 7900 |
2015-11-06 | 42.15 | 42.6 | 42.02 | 42.6 | 30.99436 | 3200 |
2015-11-09 | 42.26 | 42.38 | 41.71 | 41.78 | 30.39776 | 16100 |
2015-11-10 | 41.5 | 41.58 | 41.32 | 41.55 | 30.23042 | 5500 |
2015-11-11 | 41.47 | 41.52 | 41.17 | 41.34 | 30.07763 | 13200 |
2015-11-12 | 40.74 | 40.8 | 40.36 | 40.52 | 29.48103 | 3000 |
2015-11-13 | 40.15 | 40.15 | 39.7 | 39.82 | 28.97173 | 11800 |
2015-11-16 | 39.82 | 40.49 | 39.8 | 40.37 | 29.37189 | 8500 |
2015-11-17 | 39.09 | 39.13 | 38.83 | 39 | 28.37512 | 15900 |
2015-11-18 | 39.18 | 39.81 | 39.18 | 39.77 | 28.93535 | 15100 |
2015-11-19 | 39.95 | 40.33 | 39.95 | 39.99 | 29.09542 | 9100 |
2015-11-20 | 40.18 | 40.35 | 40.07 | 40.1 | 29.17545 | 4500 |
2015-11-23 | 39.56 | 39.61 | 39.27 | 39.43 | 28.68798 | 6700 |
2015-11-24 | 38.84 | 39.36 | 38.79 | 39.32 | 28.60795 | 5400 |
2015-11-25 | 39.26 | 39.42 | 39.17 | 39.42 | 28.6807 | 3200 |
2015-11-27 | 36.09 | 36.2 | 35.88 | 36.14 | 26.29428 | 7600 |
2015-11-30 | 36.02 | 36.43 | 36.02 | 36.43 | 26.50528 | 10900 |
2015-12-01 | 37.33 | 37.64 | 37.26 | 37.57 | 27.3347 | 11100 |
2015-12-02 | 37.91 | 38.05 | 37.53 | 37.68 | 27.41473 | 7600 |
2015-12-03 | 38.09 | 38.17 | 37.63 | 37.66 | 27.40018 | 5800 |
2015-12-04 | 37.21 | 37.65 | 37.19 | 37.64 | 27.38563 | 6400 |
2015-12-07 | 36.87 | 36.87 | 36.28 | 36.47 | 26.53438 | 17900 |
2015-12-08 | 35.46 | 35.64 | 35.21 | 35.62 | 25.91595 | 13700 |
2015-12-09 | 35.7 | 36 | 35.51 | 35.68 | 25.9596 | 4400 |
2015-12-10 | 34.74 | 34.74 | 34.37 | 34.5 | 25.10107 | 10400 |
2015-12-11 | 34.74 | 35.08 | 34.67 | 34.8 | 25.31934 | 26800 |
2015-12-14 | 35.02 | 35.21 | 34.52 | 34.98 | 25.4503 | 7500 |
2015-12-15 | 35.03 | 35.35 | 34.96 | 35.15 | 25.57399 | 14800 |
2015-12-16 | 39.46 | 39.56 | 38.99 | 39.55 | 28.77528 | 15400 |
2015-12-17 | 39.51 | 39.51 | 38.95 | 39.1 | 28.44788 | 7200 |
2015-12-18 | 39.59 | 40.47 | 39.51 | 40.3 | 29.32096 | 26600 |
2015-12-21 | 39.91 | 40.09 | 39.53 | 39.87 | 29.00811 | 29600 |
2015-12-22 | 40.04 | 40.6 | 40.04 | 40.49 | 29.4592 | 5900 |
2015-12-23 | 40.56 | 40.95 | 40.56 | 40.85 | 29.72112 | 5200 |
2015-12-24 | 40.01 | 40.86 | 40.01 | 40.2 | 29.24821 | 78100 |
2015-12-28 | 39.4 | 39.58 | 39.33 | 39.56 | 28.78256 | 6000 |
2015-12-29 | 39.48 | 39.52 | 39.19 | 39.42 | 28.6807 | 9700 |
2015-12-30 | 39.16 | 39.26 | 38.93 | 39.09 | 28.44061 | 4200 |
2015-12-31 | 39.75 | 39.86 | 39.48 | 39.59 | 28.80439 | 4400 |
2016-01-04 | 37.1 | 37.4 | 36.86 | 37.01 | 26.92726 | 30600 |
2016-01-05 | 39.96 | 40.23 | 39.83 | 39.93 | 29.05176 | 11400 |
2016-01-06 | 39.9 | 40.2 | 39.69 | 39.76 | 28.92807 | 14600 |
2016-01-07 | 39.14 | 39.93 | 38.8 | 38.8 | 28.22961 | 26000 |
2016-01-08 | 40.8 | 41 | 40.26 | 40.27 | 29.29914 | 12200 |
2016-01-11 | 40.76 | 40.76 | 39.96 | 40.42 | 29.40826 | 13500 |
2016-01-12 | 40.35 | 40.47 | 39.91 | 40.2 | 29.24821 | 10700 |
2016-01-13 | 40.19 | 40.39 | 39.2 | 39.33 | 28.61522 | 10900 |
2016-01-14 | 38.46 | 38.99 | 38.01 | 38.99 | 28.36785 | 7900 |
2016-01-15 | 35.81 | 36 | 35.5 | 35.86 | 26.09056 | 19200 |
2016-01-19 | 38.14 | 38.35 | 37.76 | 37.85 | 27.53842 | 10400 |
2016-01-20 | 39.48 | 39.95 | 38.84 | 39.82 | 28.97173 | 32400 |
2016-01-21 | 38.69 | 39.38 | 38.58 | 39.1 | 28.44788 | 7900 |
2016-01-22 | 39.45 | 39.59 | 39.21 | 39.39 | 28.65887 | 8100 |
2016-01-25 | 39.56 | 39.56 | 38.9 | 38.95 | 28.33875 | 3200 |
2016-01-26 | 39.27 | 39.9 | 39.21 | 39.73 | 28.90624 | 8100 |
2016-01-27 | 38.75 | 39.06 | 38.4 | 38.41 | 27.94586 | 6200 |
2016-01-28 | 39.98 | 40 | 39.37 | 39.57 | 28.78983 | 11400 |
2016-01-29 | 39.77 | 40.28 | 39.76 | 40.14 | 29.20455 | 7200 |
2016-02-01 | 39.76 | 40.01 | 39.64 | 39.88 | 29.01538 | 5200 |
2016-02-02 | 39.24 | 39.24 | 38.64 | 38.65 | 28.12048 | 8500 |
2016-02-03 | 38.9 | 39.34 | 38.36 | 39.19 | 28.51336 | 7000 |
2016-02-04 | 39.77 | 39.8 | 39.29 | 39.39 | 28.65887 | 7800 |
2016-02-05 | 40.53 | 40.53 | 39.94 | 39.96 | 29.07359 | 6700 |
2016-02-08 | 39.57 | 39.73 | 39.14 | 39.31 | 28.60067 | 6900 |
2016-02-09 | 38.85 | 39.53 | 38.84 | 39.22 | 28.53519 | 6300 |
2016-02-10 | 39.49 | 39.81 | 39.38 | 39.47 | 28.71708 | 5700 |
2016-02-11 | 38.52 | 38.65 | 38.28 | 38.54 | 28.04044 | 11700 |
2016-02-12 | 37.67 | 38.16 | 37.59 | 38.14 | 27.74941 | 12100 |
2016-02-16 | 39.8 | 40.17 | 39.74 | 40.08 | 29.1609 | 8000 |
2016-02-17 | 40.03 | 40.52 | 39.91 | 40.48 | 29.45192 | 8000 |
2016-02-18 | 41.99 | 41.99 | 41.45 | 41.62 | 30.28135 | 6400 |
2016-02-19 | 40.97 | 41.09 | 40.88 | 41.05 | 29.86663 | 5500 |
2016-02-22 | 42.96 | 43.46 | 42.89 | 43.41 | 31.58369 | 10000 |
2016-02-23 | 42.85 | 42.91 | 42.5 | 42.67 | 31.04529 | 4900 |
2016-02-24 | 43.1 | 43.61 | 42.83 | 43.61 | 31.7292 | 11600 |
2016-02-25 | 41.79 | 42.05 | 41.63 | 42.05 | 30.5942 | 4100 |
2016-02-26 | 42.63 | 42.81 | 42.24 | 42.39 | 30.84157 | 3400 |
2016-02-29 | 42.55 | 42.97 | 42.55 | 42.81 | 31.14716 | 7000 |
2016-03-01 | 45.02 | 45.69 | 45.02 | 45.6 | 33.17706 | 16400 |
2016-03-02 | 46.46 | 47.18 | 46.42 | 47.14 | 34.29752 | 17600 |
2016-03-03 | 46.24 | 46.65 | 46.04 | 46.61 | 33.91191 | 4800 |
2016-03-04 | 46.61 | 47.35 | 46.61 | 47.3 | 34.41393 | 6900 |
2016-03-07 | 45.38 | 45.9 | 45.27 | 45.74 | 33.27893 | 12500 |
2016-03-08 | 46.72 | 46.73 | 46.53 | 46.56 | 33.87553 | 5000 |
2016-03-09 | 45.02 | 45.16 | 44.8 | 44.92 | 32.68232 | 8500 |
2016-03-10 | 45.51 | 45.51 | 44.84 | 45.06 | 32.78418 | 5200 |
2016-03-11 | 46.72 | 47.24 | 46.72 | 47.21 | 34.34845 | 8200 |
2016-03-14 | 46.83 | 46.92 | 46.65 | 46.87 | 34.10107 | 1900 |
2016-03-15 | 47.86 | 47.98 | 47.75 | 47.98 | 34.90868 | 6300 |
2016-03-16 | 46.05 | 46.95 | 45.9 | 46.95 | 34.15928 | 11800 |
2016-03-17 | 47.02 | 48.18 | 47.02 | 48.18 | 35.05419 | 6900 |
2016-03-18 | 47.9 | 48.32 | 47.9 | 48 | 34.92323 | 3500 |
2016-03-21 | 48.54 | 48.73 | 48.43 | 48.73 | 35.45435 | 4600 |
2016-03-22 | 48.63 | 48.97 | 48.54 | 48.78 | 35.49073 | 4700 |
2016-03-23 | 50.42 | 50.43 | 49.76 | 49.91 | 36.31288 | 14800 |
2016-03-24 | 47.06 | 47.32 | 46.84 | 47.32 | 34.42848 | 8300 |
2016-03-28 | 48.35 | 48.35 | 47.35 | 47.72 | 34.71951 | 8500 |
2016-03-29 | 48.45 | 49.37 | 48.43 | 49.11 | 35.73083 | 13900 |
2016-03-30 | 49.47 | 50.35 | 49.47 | 50.27 | 36.57481 | 8200 |
2016-03-31 | 50.35 | 50.63 | 50.29 | 50.42 | 36.68394 | 3300 |
2016-04-01 | 49.5 | 50.38 | 49.46 | 50.26 | 36.56753 | 5100 |
2016-04-04 | 50.27 | 50.46 | 49.8 | 49.83 | 36.25468 | 6700 |
2016-04-05 | 49.67 | 49.67 | 49.14 | 49.4 | 35.94183 | 5200 |
2016-04-06 | 51.37 | 51.9 | 51.31 | 51.9 | 37.76075 | 10000 |
2016-04-07 | 51.11 | 51.32 | 50.34 | 50.65 | 36.85128 | 29900 |
2016-04-08 | 50.37 | 50.37 | 49.83 | 49.84 | 36.26195 | 5300 |
2016-04-11 | 49.54 | 49.54 | 49.08 | 49.08 | 35.709 | 5500 |
2016-04-12 | 49.76 | 50.49 | 49.55 | 50.06 | 36.42202 | 88600 |
2016-04-13 | 49.8 | 49.8 | 49.11 | 49.5 | 36.01458 | 31800 |
2016-04-14 | 48.57 | 48.64 | 48.36 | 48.46 | 35.25791 | 6500 |
2016-04-15 | 48.07 | 48.08 | 47.3 | 47.3 | 34.41393 | 30200 |
2016-04-18 | 47.3 | 47.83 | 46.94 | 47.53 | 34.58127 | 55400 |
2016-04-19 | 49.35 | 49.88 | 49.28 | 49.76 | 36.20375 | 25000 |
2016-04-20 | 49.92 | 50.35 | 49.91 | 50.26 | 36.56753 | 3200 |
2016-04-21 | 49.88 | 49.88 | 49.32 | 49.35 | 35.90544 | 77200 |
2016-04-22 | 48.51 | 48.75 | 48.13 | 48.22 | 35.08329 | 61400 |
2016-04-25 | 48.16 | 48.31 | 48.05 | 48.19 | 35.06146 | 9500 |
2016-04-26 | 49.59 | 49.83 | 49.52 | 49.75 | 36.19647 | 12400 |
2016-04-27 | 48.76 | 49.32 | 48.59 | 49.17 | 35.77448 | 16000 |
2016-04-28 | 49.08 | 49.41 | 48.8 | 48.85 | 35.54166 | 11700 |
2016-04-29 | 49.12 | 49.13 | 48.5 | 48.7 | 35.43253 | 5600 |
2016-05-02 | 48.86 | 48.9 | 48.57 | 48.88 | 35.56349 | 4400 |
2016-05-03 | 48.81 | 48.83 | 48.37 | 48.4 | 35.21426 | 6800 |
2016-05-04 | 48.58 | 48.64 | 48.09 | 48.16 | 35.03964 | 8700 |
2016-05-05 | 48.32 | 48.32 | 47.71 | 47.96 | 34.89412 | 7400 |
2016-05-06 | 45.69 | 45.95 | 45.65 | 45.77 | 33.30076 | 5600 |
2016-05-09 | 45.98 | 46.01 | 45.53 | 45.53 | 33.12613 | 5300 |
2016-05-10 | 45.82 | 46.29 | 45.59 | 46.29 | 33.67909 | 5900 |
2016-05-11 | 46.96 | 47.21 | 46.75 | 46.81 | 34.05742 | 5400 |
2016-05-12 | 46.64 | 46.69 | 46.08 | 46.08 | 33.5263 | 3700 |
2016-05-13 | 45.25 | 45.27 | 44.72 | 45.1 | 32.81328 | 4100 |
2016-05-16 | 45.16 | 45.45 | 45.16 | 45.17 | 32.86421 | 6300 |
2016-05-17 | 46.27 | 46.42 | 45.97 | 46.09 | 33.53357 | 4300 |
2016-05-18 | 46.48 | 46.77 | 46.12 | 46.21 | 33.62088 | 7600 |
2016-05-19 | 47.24 | 47.3 | 46.98 | 47.28 | 34.39938 | 8000 |
2016-05-20 | 47.71 | 47.73 | 47.42 | 47.59 | 34.62493 | 4000 |
2016-05-23 | 47.54 | 47.77 | 47.46 | 47.48 | 34.5449 | 7100 |
2016-05-24 | 48.18 | 48.81 | 48.17 | 48.6 | 35.35976 | 10200 |
2016-05-25 | 48.67 | 49.04 | 48.67 | 48.93 | 35.59987 | 5700 |
2016-05-26 | 48.31 | 48.34 | 48.03 | 48.09 | 34.98871 | 2800 |
2016-05-27 | 47.96 | 48 | 47.69 | 47.72 | 34.71951 | 2300 |
2016-05-31 | 48.63 | 49.19 | 48.55 | 49.18 | 35.78176 | 7200 |
2016-06-01 | 48.9 | 49.14 | 48.9 | 48.95 | 35.61442 | 5000 |
2016-06-02 | 49.06 | 49.34 | 49.06 | 49.34 | 35.89817 | 3200 |
2016-06-03 | 49.32 | 49.75 | 49.32 | 49.69 | 36.15282 | 4100 |
2016-06-06 | 49.44 | 50 | 49.44 | 49.94 | 36.33471 | 4700 |
2016-06-07 | 49.54 | 49.63 | 49.35 | 49.6 | 36.08733 | 5200 |
2016-06-08 | 49.33 | 49.53 | 49.25 | 49.53 | 36.03641 | 4100 |
2016-06-09 | 49.02 | 49.21 | 48.98 | 49.07 | 35.70173 | 1400 |
2016-06-10 | 48.23 | 48.23 | 47.9 | 47.98 | 34.90868 | 4400 |
2016-06-13 | 47.38 | 47.63 | 47.26 | 47.3 | 34.41393 | 4500 |
2016-06-14 | 46.82 | 46.93 | 46.5 | 46.78 | 34.0356 | 7400 |
2016-06-15 | 46.81 | 46.97 | 46.62 | 46.62 | 33.91919 | 5000 |
2016-06-16 | 45.21 | 45.81 | 45.02 | 45.45 | 33.06793 | 9400 |
2016-06-17 | 45.11 | 45.23 | 44.74 | 44.78 | 32.58046 | 51000 |
2016-06-20 | 45.45 | 45.67 | 45.22 | 45.22 | 32.90059 | 11800 |
2016-06-21 | 45.68 | 45.68 | 45.4 | 45.68 | 33.23528 | 5800 |
2016-06-22 | 45.43 | 45.71 | 45.27 | 45.27 | 32.93697 | 8200 |
2016-06-23 | 44.34 | 45.01 | 44.31 | 44.94 | 33.83208 | 8700 |
2016-06-24 | 43.01 | 43.61 | 42.83 | 43.01 | 32.37913 | 3500 |
2016-06-27 | 42.93 | 42.94 | 42.64 | 42.87 | 32.27373 | 4400 |
2016-06-28 | 44.69 | 44.82 | 44.41 | 44.64 | 33.60624 | 3900 |
2016-06-29 | 45.2 | 45.45 | 45.2 | 45.31 | 34.11063 | 2800 |
2016-06-30 | 45.46 | 45.87 | 45.46 | 45.87 | 34.53221 | 5000 |
2016-07-01 | 45.96 | 46.19 | 45.96 | 46.02 | 34.64514 | 3100 |
2016-07-05 | 45.5 | 45.65 | 45.31 | 45.37 | 34.1558 | 2500 |
2016-07-06 | 45.11 | 45.95 | 44.95 | 45.61 | 34.33648 | 8700 |
2016-07-07 | 47.18 | 47.36 | 46.93 | 47.01 | 35.39043 | 6600 |
2016-07-08 | 47.55 | 47.97 | 47.48 | 47.75 | 35.94753 | 5300 |
2016-07-11 | 48.08 | 48.39 | 48.08 | 48.28 | 36.34653 | 6700 |
2016-07-12 | 48.58 | 49 | 48.58 | 49 | 36.88857 | 9000 |
2016-07-13 | 48.81 | 48.98 | 48.67 | 48.97 | 36.86598 | 4100 |
2016-07-14 | 49 | 49.11 | 48.97 | 49.04 | 36.91867 | 3700 |
2016-07-15 | 49.23 | 49.23 | 48.99 | 49.23 | 37.06172 | 2600 |
2016-07-18 | 48.88 | 49.02 | 48.53 | 48.99 | 36.88104 | 4000 |
2016-07-19 | 48.1 | 48.1 | 47.83 | 47.98 | 36.12068 | 2200 |
2016-07-20 | 49.47 | 49.58 | 48.65 | 49.56 | 37.31015 | 6400 |
2016-07-21 | 48.61 | 48.84 | 48.51 | 48.62 | 36.60249 | 3600 |
2016-07-22 | 48.91 | 49.27 | 48.91 | 49.19 | 37.0316 | 4000 |
2016-07-25 | 49.44 | 49.5 | 49.23 | 49.23 | 37.06172 | 2600 |
2016-07-26 | 49.82 | 50.01 | 49.75 | 49.89 | 37.55858 | 7600 |
2016-07-27 | 49.14 | 49.72 | 48.8 | 49.05 | 36.92621 | 16600 |
2016-07-28 | 48.75 | 48.75 | 48 | 48.39 | 36.42934 | 13000 |
2016-07-29 | 48.67 | 49.1 | 48.65 | 49.05 | 36.92621 | 7500 |
2016-08-01 | 48.93 | 48.96 | 48.5 | 48.55 | 36.54979 | 9500 |
2016-08-02 | 48.75 | 48.86 | 48.26 | 48.47 | 36.48957 | 3100 |
2016-08-03 | 50.04 | 50.61 | 50.04 | 50.61 | 38.10062 | 8600 |
2016-08-04 | 50.89 | 50.98 | 50.77 | 50.93 | 38.34152 | 2300 |
2016-08-05 | 50.09 | 50.47 | 50.09 | 50.46 | 37.98769 | 4900 |
2016-08-08 | 50.53 | 50.57 | 50.37 | 50.38 | 37.92747 | 3900 |
2016-08-09 | 51.03 | 51.06 | 50.8 | 51.06 | 38.43939 | 4500 |
2016-08-10 | 50.99 | 50.99 | 50.57 | 50.69 | 38.16084 | 3900 |
2016-08-11 | 52.59 | 53.48 | 51.78 | 53.05 | 39.93752 | 17100 |
2016-08-12 | 52.66 | 53.09 | 52.58 | 53.09 | 39.96763 | 4000 |
2016-08-15 | 52.55 | 53.69 | 52.55 | 53.69 | 40.41932 | 35800 |
2016-08-16 | 52.64 | 52.64 | 52.17 | 52.41 | 39.45571 | 7100 |
2016-08-17 | 52.86 | 53.05 | 52.49 | 53 | 39.89987 | 8300 |
2016-08-18 | 52.66 | 53.01 | 52.66 | 52.94 | 39.85471 | 2200 |
2016-08-19 | 51.34 | 51.75 | 51.23 | 51.71 | 38.92872 | 4600 |
2016-08-22 | 50.38 | 50.81 | 50.38 | 50.69 | 38.16084 | 4100 |
2016-08-23 | 50.64 | 50.73 | 50.01 | 50.25 | 37.8296 | 15100 |
2016-08-24 | 50.33 | 50.33 | 49.86 | 49.98 | 37.62634 | 14800 |
2016-08-25 | 50.1 | 50.21 | 49.99 | 50.04 | 37.67151 | 30400 |
2016-08-26 | 50.33 | 50.73 | 49.95 | 49.97 | 37.61881 | 6100 |
2016-08-29 | 50.34 | 50.77 | 50.34 | 50.76 | 38.21354 | 3900 |
2016-08-30 | 50.67 | 50.67 | 50.51 | 50.59 | 38.08556 | 3300 |
2016-08-31 | 51.25 | 51.43 | 50.88 | 51.13 | 38.49209 | 7400 |
2016-09-01 | 50.11 | 50.32 | 49.86 | 50.12 | 37.73173 | 7800 |
2016-09-02 | 50.64 | 50.83 | 50.61 | 50.82 | 38.25871 | 1700 |
2016-09-06 | 51.41 | 51.71 | 51.28 | 51.55 | 38.80827 | 6500 |
2016-09-07 | 52.59 | 52.83 | 52 | 52.75 | 39.71167 | 22200 |
2016-09-08 | 52.33 | 52.78 | 52.31 | 52.7 | 39.67402 | 21200 |
2016-09-09 | 52.5 | 52.5 | 51.61 | 51.81 | 39.00401 | 7000 |
2016-09-12 | 50.69 | 51.49 | 50.61 | 51.39 | 38.68782 | 6200 |
2016-09-13 | 50.1 | 50.1 | 49.45 | 49.68 | 37.40048 | 6900 |
2016-09-14 | 49.88 | 49.88 | 49.7 | 49.76 | 37.46071 | 2700 |
2016-09-15 | 50.41 | 50.72 | 50.28 | 50.67 | 38.14578 | 4100 |
2016-09-16 | 50.49 | 50.53 | 50.24 | 50.4 | 37.94252 | 4600 |
2016-09-19 | 49.35 | 50.48 | 49.35 | 50.39 | 37.93499 | 78300 |
2016-09-20 | 50.79 | 51.12 | 50.79 | 50.87 | 38.29635 | 7500 |
2016-09-21 | 51.42 | 51.82 | 51.17 | 51.76 | 38.96637 | 4800 |
2016-09-22 | 53.05 | 53.34 | 53.05 | 53.19 | 40.04291 | 6300 |
2016-09-23 | 52.13 | 52.18 | 51.84 | 51.97 | 39.12447 | 2600 |
2016-09-26 | 50.74 | 51 | 50.56 | 50.78 | 38.2286 | 11100 |
2016-09-27 | 50.48 | 50.64 | 50.44 | 50.58 | 38.07803 | 5800 |
2016-09-28 | 50.62 | 50.94 | 50.4 | 50.93 | 38.34152 | 5500 |
2016-09-29 | 51.15 | 51.34 | 50.62 | 50.85 | 38.28129 | 8600 |
2016-09-30 | 50.88 | 51.29 | 50.88 | 51.17 | 38.5222 | 5100 |
2016-10-03 | 50.86 | 51.07 | 50.71 | 50.99 | 38.38669 | 4800 |
2016-10-04 | 51.12 | 51.12 | 50.51 | 50.69 | 38.16084 | 7800 |
2016-10-05 | 50.99 | 51.59 | 50.97 | 51.38 | 38.68029 | 7900 |
2016-10-06 | 50.99 | 51.02 | 50.74 | 51 | 38.39422 | 3100 |
2016-10-07 | 51.25 | 51.25 | 50.78 | 51.06 | 38.43939 | 5400 |
2016-10-10 | 51 | 51.65 | 51 | 51.61 | 38.85344 | 4400 |
2016-10-11 | 51.05 | 51.05 | 50.49 | 50.65 | 38.13073 | 18500 |
2016-10-12 | 50.75 | 50.95 | 50.71 | 50.78 | 38.2286 | 10300 |
2016-10-13 | 50.33 | 50.74 | 50.23 | 50.74 | 38.19848 | 2400 |
2016-10-14 | 50.83 | 50.83 | 50.57 | 50.63 | 38.11567 | 3000 |
2016-10-17 | 50.66 | 50.81 | 50.55 | 50.81 | 38.25118 | 3800 |
2016-10-18 | 51.22 | 51.22 | 50.94 | 50.98 | 38.37916 | 2000 |
2016-10-19 | 50.61 | 50.71 | 50.47 | 50.53 | 38.04039 | 4500 |
2016-10-20 | 51.36 | 51.67 | 51.36 | 51.56 | 38.8158 | 4500 |
2016-10-21 | 51.35 | 51.61 | 51.25 | 51.5 | 38.77063 | 1200 |
2016-10-24 | 51.15 | 51.15 | 50.97 | 51.03 | 38.4168 | 2600 |
2016-10-25 | 51.34 | 51.34 | 51.21 | 51.25 | 38.58242 | 900 |
2016-10-26 | 51.27 | 51.43 | 51.14 | 51.28 | 38.60501 | 4100 |
2016-10-27 | 51.47 | 51.47 | 51.27 | 51.43 | 38.71793 | 2300 |
2016-10-28 | 51.22 | 51.5 | 51.09 | 51.09 | 38.46197 | 6200 |
2016-10-31 | 51.01 | 51.16 | 50.88 | 51.08 | 38.45445 | 3200 |
2016-11-01 | 51.17 | 51.17 | 50.45 | 50.62 | 38.10814 | 4200 |
2016-11-02 | 50.58 | 50.58 | 50.32 | 50.46 | 37.98769 | 2700 |
2016-11-03 | 50.04 | 50.2 | 50.02 | 50.09 | 37.70915 | 3500 |
2016-11-04 | 49.19 | 49.19 | 48.82 | 48.89 | 36.80575 | 3600 |
2016-11-07 | 49.98 | 50.38 | 49.98 | 50.25 | 37.8296 | 5600 |
2016-11-08 | 50.81 | 51.6 | 50.58 | 51.36 | 38.66524 | 6600 |
2016-11-09 | 50.4 | 51.13 | 50.4 | 50.87 | 38.29635 | 7300 |
2016-11-10 | 49.69 | 49.91 | 49.23 | 49.47 | 37.24239 | 5400 |
2016-11-11 | 50.88 | 51.33 | 50.81 | 51.11 | 38.47703 | 7700 |
2016-11-14 | 50.95 | 51.15 | 50.7 | 51.08 | 38.45445 | 6300 |
2016-11-15 | 51.48 | 52.02 | 51.48 | 52 | 39.14705 | 3800 |
2016-11-16 | 51.34 | 51.57 | 51.34 | 51.54 | 38.80075 | 1900 |
2016-11-17 | 51.74 | 51.95 | 51.74 | 51.86 | 39.04165 | 5500 |
2016-11-18 | 51.66 | 51.71 | 51.5 | 51.65 | 38.88356 | 4700 |
2016-11-21 | 51.76 | 51.88 | 51.73 | 51.73 | 38.94378 | 1600 |
2016-11-22 | 52.19 | 52.43 | 52.15 | 52.26 | 39.34278 | 5300 |
2016-11-23 | 52.29 | 52.56 | 52.29 | 52.37 | 39.42559 | 5500 |
2016-11-25 | 52.52 | 52.66 | 52.43 | 52.43 | 39.47076 | 1400 |
2016-11-28 | 52.55 | 52.55 | 52.25 | 52.25 | 39.33526 | 2600 |
2016-11-29 | 51.97 | 52.31 | 51.97 | 52.15 | 39.25997 | 3400 |
2016-11-30 | 52.52 | 52.91 | 52.52 | 52.8 | 39.74931 | 9300 |
2016-12-01 | 52.7 | 52.84 | 52.48 | 52.78 | 39.73425 | 7700 |
2016-12-02 | 52.76 | 53 | 52.76 | 52.84 | 39.77942 | 4600 |
2016-12-05 | 52.66 | 52.84 | 52.54 | 52.56 | 39.56863 | 2800 |
2016-12-06 | 52.4 | 52.48 | 52.25 | 52.46 | 39.49335 | 1800 |
2016-12-07 | 52.6 | 53.15 | 52.59 | 52.94 | 39.85471 | 4400 |
2016-12-08 | 53.25 | 53.64 | 53.2 | 53.55 | 40.31393 | 4500 |
2016-12-09 | 53.42 | 53.65 | 53.42 | 53.55 | 40.31393 | 4100 |
2016-12-12 | 52.94 | 53.11 | 52.56 | 52.75 | 39.71167 | 4300 |
2016-12-13 | 54.83 | 54.99 | 54.76 | 54.86 | 41.30014 | 11100 |
2016-12-14 | 55.4 | 55.4 | 54.53 | 54.58 | 41.08934 | 9900 |
2016-12-15 | 54.63 | 54.74 | 54.51 | 54.64 | 41.13451 | 7100 |
2016-12-16 | 54.54 | 54.54 | 54.01 | 54.02 | 40.66776 | 19000 |
2016-12-19 | 53.24 | 53.62 | 53.08 | 53.16 | 40.02033 | 7400 |
2016-12-20 | 53.15 | 53.33 | 52.86 | 52.96 | 39.86976 | 9600 |
2016-12-21 | 53.58 | 53.91 | 53.58 | 53.61 | 40.3591 | 3800 |
2016-12-22 | 52.95 | 53.3 | 52.89 | 53.14 | 40.00527 | 15100 |
2016-12-23 | 52.95 | 53 | 52.8 | 52.93 | 39.84718 | 7900 |
2016-12-27 | 52.61 | 52.99 | 52.49 | 52.95 | 39.86223 | 16600 |
2016-12-28 | 53 | 53.33 | 52.99 | 53.24 | 40.08056 | 69100 |
2016-12-29 | 53.35 | 53.9 | 53.35 | 53.77 | 40.47955 | 17400 |
2016-12-30 | 54.01 | 54.14 | 54.01 | 54.13 | 40.75057 | 38700 |
2017-01-03 | 54.17 | 54.34 | 53.99 | 54.06 | 40.69787 | 31700 |
2017-01-04 | 54.24 | 54.83 | 54.24 | 54.71 | 41.18721 | 54200 |
2017-01-05 | 55.29 | 55.86 | 55.28 | 55.51 | 41.78947 | 48600 |
2017-01-06 | 56.74 | 57.2 | 56.74 | 57.1 | 42.98647 | 102800 |
2017-01-09 | 56.44 | 56.99 | 56.02 | 56.96 | 42.88107 | 81100 |
2017-01-10 | 57.22 | 57.83 | 57.22 | 57.5 | 43.2876 | 71200 |
2017-01-11 | 58.3 | 58.55 | 58 | 58.44 | 43.99526 | 66100 |
2017-01-12 | 60.13 | 60.49 | 59.86 | 60.46 | 45.51597 | 20000 |
2017-01-13 | 60.2 | 60.4 | 59.99 | 60.4 | 45.4708 | 17900 |
2017-01-17 | 61.48 | 62.12 | 61.47 | 62.06 | 46.72049 | 36000 |
2017-01-18 | 61.67 | 61.86 | 61.5 | 61.69 | 46.44194 | 22600 |
2017-01-19 | 63.02 | 63.15 | 62.84 | 63.15 | 47.54108 | 35500 |
2017-01-20 | 60.64 | 61.5 | 60.07 | 60.6 | 45.62136 | 30100 |
2017-01-23 | 59.06 | 60.59 | 58.89 | 60.1 | 45.24495 | 46800 |
2017-01-24 | 61.5 | 62.89 | 61.5 | 62.67 | 47.17972 | 23600 |
2017-01-25 | 62.69 | 62.98 | 62.59 | 62.9 | 47.35287 | 9200 |
2017-01-26 | 62.83 | 63.14 | 62.75 | 62.86 | 47.32276 | 15000 |
2017-01-27 | 62.41 | 62.76 | 62.16 | 62.7 | 47.20231 | 7500 |
2017-01-30 | 62.32 | 62.47 | 61.7 | 62.31 | 46.9087 | 17500 |
2017-01-31 | 62.19 | 62.44 | 62.12 | 62.34 | 46.93129 | 7800 |
2017-02-01 | 62.62 | 63 | 62.62 | 62.81 | 47.28511 | 5600 |
2017-02-02 | 62.8 | 63.32 | 62.62 | 63.13 | 47.52602 | 14200 |
2017-02-03 | 63.55 | 63.75 | 63.4 | 63.4 | 47.72929 | 4300 |
2017-02-06 | 63.03 | 63.07 | 62.68 | 62.88 | 47.33781 | 10700 |
2017-02-07 | 62.15 | 62.22 | 61.5 | 62.01 | 46.68285 | 21500 |
2017-02-08 | 61.36 | 62.05 | 61.32 | 61.95 | 46.63768 | 12800 |
2017-02-09 | 62.11 | 62.3 | 62.01 | 62.15 | 46.78825 | 9900 |
2017-02-10 | 62.02 | 62.07 | 61.51 | 62.06 | 46.72049 | 17100 |
2017-02-13 | 62.27 | 62.78 | 62.27 | 62.32 | 46.91623 | 23000 |
2017-02-14 | 60.08 | 60.51 | 60.08 | 60.4 | 45.4708 | 23300 |
2017-02-15 | 60.88 | 61.54 | 60.72 | 61.35 | 46.18599 | 17800 |
2017-02-16 | 62.43 | 62.51 | 62.16 | 62.36 | 46.94634 | 9500 |
2017-02-17 | 61.15 | 61.32 | 60.87 | 61.26 | 46.11823 | 19900 |
2017-02-21 | 61.76 | 61.96 | 61.49 | 61.96 | 46.64521 | 6400 |
2017-02-22 | 64.23 | 64.8 | 64.23 | 64.66 | 48.67785 | 15100 |
2017-02-23 | 63.39 | 63.39 | 62.82 | 63.09 | 47.49591 | 13600 |
2017-02-24 | 61.72 | 61.74 | 61.35 | 61.74 | 46.47959 | 14000 |
2017-02-27 | 61.74 | 61.74 | 60.56 | 60.67 | 45.67406 | 15200 |
2017-02-28 | 60.4 | 60.95 | 60.4 | 60.92 | 45.86227 | 13400 |
2017-03-01 | 60.14 | 60.49 | 59.94 | 60.45 | 45.50844 | 21800 |
2017-03-02 | 60.24 | 60.35 | 60.11 | 60.17 | 45.29765 | 6700 |
2017-03-03 | 60.04 | 60.23 | 59.97 | 60.06 | 45.21484 | 7300 |
2017-03-06 | 58.61 | 58.61 | 58.27 | 58.27 | 43.86728 | 8800 |
2017-03-07 | 60.74 | 60.74 | 60.18 | 60.42 | 45.48586 | 11800 |
2017-03-08 | 60.17 | 60.3 | 59.78 | 59.93 | 45.11697 | 8200 |
2017-03-09 | 58.67 | 58.76 | 58.18 | 58.34 | 43.91998 | 14100 |
2017-03-10 | 56.03 | 56.03 | 55.52 | 55.91 | 42.09061 | 19100 |
2017-03-13 | 56.16 | 56.16 | 55.75 | 55.81 | 42.01532 | 5500 |
2017-03-14 | 56.39 | 56.51 | 56.26 | 56.31 | 42.39174 | 14800 |
2017-03-15 | 56.19 | 57.38 | 56.17 | 57.06 | 42.95636 | 42600 |
2017-03-16 | 57.24 | 57.7 | 57.06 | 57.54 | 43.31771 | 12400 |
2017-03-17 | 57.23 | 57.23 | 56.51 | 56.76 | 42.73051 | 46100 |
2017-03-20 | 57.38 | 57.4 | 57.28 | 57.34 | 43.16715 | 26200 |
2017-03-21 | 57.34 | 57.37 | 56.17 | 56.57 | 42.58747 | 13500 |
2017-03-22 | 56.43 | 56.96 | 56.41 | 56.84 | 42.79074 | 12000 |
2017-03-23 | 56.92 | 57.09 | 56.69 | 56.92 | 42.85096 | 18100 |
2017-03-24 | 56.95 | 57.18 | 56.84 | 57.17 | 43.03917 | 8800 |
2017-03-27 | 55.96 | 56.21 | 55.75 | 56.1 | 42.23364 | 16800 |
2017-03-28 | 56.31 | 56.8 | 56.31 | 56.62 | 42.62511 | 28400 |
2017-03-29 | 56.4 | 57.19 | 56.4 | 57.07 | 42.96388 | 17000 |
2017-03-30 | 56.28 | 56.36 | 56.15 | 56.15 | 42.27128 | 10700 |
2017-03-31 | 55.75 | 56.09 | 55.51 | 55.76 | 41.97768 | 21500 |
2017-04-03 | 56.52 | 56.56 | 56.06 | 56.35 | 42.42184 | 37600 |
2017-04-04 | 56.5 | 56.97 | 56.5 | 56.84 | 42.79074 | 9800 |
2017-04-05 | 56.34 | 56.34 | 56.05 | 56.16 | 42.27881 | 14300 |
2017-04-06 | 56.08 | 56.56 | 56.08 | 56.55 | 42.57241 | 10400 |
2017-04-07 | 57.02 | 57.24 | 56.72 | 57.21 | 43.06928 | 11000 |
2017-04-10 | 57.19 | 57.38 | 56.86 | 57.36 | 43.18221 | 12500 |
2017-04-11 | 57.41 | 57.43 | 57.15 | 57.43 | 43.23491 | 18100 |
2017-04-12 | 58.3 | 58.99 | 58.03 | 58.64 | 44.14582 | 46100 |
2017-04-13 | 57.64 | 58.72 | 57.6 | 58.7 | 44.19099 | 106600 |
2017-04-17 | 57.88 | 59.22 | 57.53 | 59.1 | 44.49212 | 96900 |
2017-04-18 | 57.2 | 57.57 | 57.14 | 57.38 | 43.19726 | 79400 |
2017-04-19 | 57.47 | 57.93 | 57.4 | 57.52 | 43.30265 | 35100 |
2017-04-20 | 57.14 | 57.41 | 57.06 | 57.3 | 43.13704 | 20200 |
2017-04-21 | 56.95 | 56.95 | 56.81 | 56.81 | 42.76815 | 11900 |
2017-04-24 | 56.98 | 57.23 | 56.85 | 56.85 | 42.79826 | 24200 |
2017-04-25 | 56.85 | 57.22 | 56.85 | 57.07 | 42.96388 | 18000 |
2017-04-26 | 56.93 | 56.99 | 56.78 | 56.78 | 42.74556 | 20600 |
2017-04-27 | 56.06 | 56.09 | 55.47 | 55.6 | 41.85722 | 17100 |
2017-04-28 | 56.1 | 56.2 | 55.91 | 55.98 | 42.1433 | 15200 |
2017-05-01 | 55.98 | 56.52 | 55.98 | 56.4 | 42.45949 | 17900 |
2017-05-02 | 56.65 | 56.83 | 56.6 | 56.69 | 42.67781 | 18000 |
2017-05-03 | 56.62 | 56.7 | 56.35 | 56.36 | 42.42938 | 16400 |
2017-05-04 | 56.2 | 56.2 | 55.53 | 55.63 | 41.87981 | 23100 |
2017-05-05 | 55.49 | 55.93 | 55.49 | 55.86 | 42.05296 | 12200 |
2017-05-08 | 56.81 | 56.81 | 56.5 | 56.51 | 42.5423 | 16200 |
2017-05-09 | 56.16 | 56.4 | 55.95 | 56.13 | 42.25623 | 16200 |
2017-05-10 | 55.45 | 55.67 | 55.27 | 55.51 | 41.78947 | 32900 |
2017-05-11 | 55.96 | 56.16 | 55.74 | 56.16 | 42.27881 | 22900 |
2017-05-12 | 56.76 | 57.08 | 56.65 | 56.94 | 42.86602 | 30600 |
2017-05-15 | 57.58 | 57.99 | 57.58 | 57.91 | 43.59626 | 28800 |
2017-05-16 | 57.92 | 58.02 | 57.77 | 57.92 | 43.60379 | 22000 |
2017-05-17 | 57.78 | 57.86 | 57.23 | 57.27 | 43.11445 | 37600 |
2017-05-18 | 57.28 | 57.54 | 57.1 | 57.4 | 43.21232 | 14800 |
2017-05-19 | 57.63 | 57.98 | 57.63 | 57.76 | 43.48333 | 20500 |
2017-05-22 | 58 | 58.12 | 57.85 | 57.85 | 43.55109 | 20000 |
2017-05-23 | 57.91 | 57.91 | 57.53 | 57.74 | 43.46828 | 17700 |
2017-05-24 | 58.59 | 58.98 | 58.52 | 58.88 | 44.3265 | 22400 |
2017-05-25 | 59.87 | 60.45 | 59.87 | 60.16 | 45.29012 | 24000 |
2017-05-26 | 59.08 | 59.23 | 58.59 | 59.08 | 44.47707 | 24100 |
2017-05-30 | 58.78 | 58.78 | 58.43 | 58.59 | 44.10819 | 17000 |
2017-05-31 | 58.99 | 59.04 | 58.73 | 58.96 | 44.38673 | 23700 |
2017-06-01 | 58.1 | 58.46 | 57.94 | 58.23 | 43.83716 | 46000 |
2017-06-02 | 56.49 | 56.58 | 56.07 | 56.17 | 42.28634 | 39600 |
2017-06-05 | 55.56 | 56 | 55.06 | 55.28 | 41.61632 | 41000 |
2017-06-06 | 55.39 | 55.79 | 55.35 | 55.65 | 41.89487 | 36700 |
2017-06-07 | 55.65 | 55.79 | 55.08 | 55.08 | 41.46576 | 80000 |
2017-06-08 | 55.68 | 56 | 55.56 | 55.9 | 42.08307 | 36100 |
2017-06-09 | 55.9 | 55.93 | 55.45 | 55.54 | 41.81206 | 50100 |
2017-06-12 | 55.75 | 56 | 55.75 | 55.91 | 42.09061 | 50800 |
2017-06-13 | 56.07 | 56.46 | 56.07 | 56.35 | 42.42184 | 61700 |
2017-06-14 | 55.96 | 57.27 | 55.96 | 56.98 | 42.89613 | 113000 |
2017-06-15 | 52.38 | 52.74 | 51.37 | 52 | 41.80899 | 96100 |
2017-06-16 | 52.23 | 52.44 | 51.9 | 52.27 | 42.02608 | 27900 |
2017-06-19 | 51.24 | 51.24 | 50.67 | 50.92 | 40.94065 | 67400 |
2017-06-20 | 51.27 | 51.92 | 51.27 | 51.48 | 41.3909 | 25300 |
2017-06-21 | 51.88 | 51.99 | 51.66 | 51.77 | 41.62407 | 33500 |
2017-06-22 | 52.04 | 52.48 | 51.98 | 51.98 | 41.79291 | 22600 |
2017-06-23 | 51.42 | 51.59 | 51.29 | 51.44 | 41.35874 | 22500 |
2017-06-26 | 51.44 | 51.7 | 51.33 | 51.53 | 41.4311 | 16000 |
2017-06-27 | 51.9 | 52.26 | 51.64 | 51.99 | 41.80095 | 25600 |
2017-06-28 | 52.51 | 52.73 | 52.46 | 52.69 | 42.36376 | 25300 |
2017-06-29 | 53.2 | 53.2 | 52.7 | 53.08 | 42.67733 | 43100 |
2017-06-30 | 53.25 | 53.66 | 53.25 | 53.51 | 43.02306 | 16800 |
2017-07-03 | 53.3 | 53.57 | 53.23 | 53.38 | 42.91854 | 11000 |
2017-07-05 | 53.23 | 53.36 | 52.82 | 53.29 | 42.84618 | 21800 |
2017-07-06 | 54.11 | 54.44 | 53.95 | 54.24 | 43.60999 | 34100 |
2017-07-07 | 55.2 | 55.42 | 54.8 | 55.42 | 44.55874 | 35200 |
2017-07-10 | 55.09 | 55.09 | 54.58 | 55.03 | 44.24517 | 30500 |
2017-07-11 | 55.34 | 55.69 | 55.28 | 55.69 | 44.77582 | 31500 |
2017-07-12 | 55.62 | 55.85 | 55.31 | 55.79 | 44.85622 | 34900 |
2017-07-13 | 55.93 | 57.35 | 55.92 | 57.18 | 45.97381 | 74700 |
2017-07-14 | 58.31 | 58.45 | 57.96 | 58.45 | 46.99492 | 35600 |
2017-07-17 | 56.74 | 57 | 56.15 | 56.73 | 45.612 | 59500 |
2017-07-18 | 57.58 | 58.57 | 57.46 | 58.57 | 47.0914 | 54100 |
2017-07-19 | 57.24 | 57.25 | 56.88 | 56.91 | 45.75673 | 38600 |
2017-07-20 | 56.58 | 56.58 | 56.28 | 56.44 | 45.37884 | 13800 |
2017-07-21 | 57.18 | 57.29 | 56.91 | 57.25 | 46.03009 | 22800 |
2017-07-24 | 56.73 | 56.87 | 56.45 | 56.83 | 45.69241 | 17700 |
2017-07-25 | 56.1 | 56.15 | 56.02 | 56.04 | 45.05723 | 26900 |
2017-07-26 | 56.06 | 56.46 | 55.67 | 56.46 | 45.39492 | 31200 |
2017-07-27 | 56.79 | 56.87 | 56.3 | 56.53 | 45.4512 | 24800 |
2017-07-28 | 56.65 | 56.99 | 56.65 | 56.99 | 45.82105 | 17700 |
2017-07-31 | 57.25 | 57.28 | 57.07 | 57.28 | 46.05421 | 16800 |
2017-08-01 | 57.41 | 57.41 | 56.91 | 56.91 | 45.75673 | 15500 |
2017-08-02 | 57.8 | 58.02 | 57.5 | 57.65 | 46.3517 | 26800 |
2017-08-03 | 56.86 | 56.95 | 56.6 | 56.92 | 45.76477 | 21600 |
2017-08-04 | 57.53 | 57.74 | 57.16 | 57.59 | 46.30346 | 21800 |
2017-08-07 | 60.9 | 61.47 | 60.76 | 61.28 | 49.27029 | 31800 |
2017-08-08 | 60.9 | 61 | 60.57 | 60.7 | 48.80396 | 16000 |
2017-08-09 | 60.85 | 60.85 | 60.46 | 60.62 | 48.73964 | 17700 |
2017-08-10 | 60.22 | 60.22 | 59.5 | 59.5 | 47.83913 | 16200 |
2017-08-11 | 58.97 | 59.24 | 58.89 | 58.89 | 47.34869 | 20500 |
2017-08-14 | 59.42 | 59.52 | 59.22 | 59.52 | 47.85522 | 12600 |
2017-08-15 | 59.59 | 59.77 | 59.45 | 59.58 | 47.90346 | 31000 |
2017-08-16 | 59.42 | 59.42 | 58.53 | 58.75 | 47.23612 | 19300 |
2017-08-17 | 60.9 | 61.53 | 60.81 | 60.83 | 48.90848 | 22600 |
2017-08-18 | 60.53 | 60.7 | 60.09 | 60.62 | 48.73964 | 9100 |
2017-08-21 | 60.59 | 60.92 | 60.5 | 60.84 | 48.91652 | 22500 |
2017-08-22 | 60.71 | 61.1 | 60.71 | 61.07 | 49.10144 | 20500 |
2017-08-23 | 61.18 | 61.33 | 60.91 | 61.25 | 49.24617 | 22500 |
2017-08-24 | 60.15 | 60.15 | 59.46 | 59.64 | 47.9517 | 20700 |
2017-08-25 | 60.37 | 60.49 | 60.16 | 60.16 | 48.36979 | 20200 |
2017-08-28 | 60.43 | 60.59 | 60.29 | 60.32 | 48.49843 | 14800 |
2017-08-29 | 60.52 | 60.8 | 60.52 | 60.79 | 48.87632 | 17100 |
2017-08-30 | 62.75 | 62.75 | 62.21 | 62.61 | 50.33964 | 13300 |
2017-08-31 | 62.58 | 62.72 | 62.55 | 62.7 | 50.412 | 14100 |
2017-09-01 | 62.46 | 62.69 | 62.39 | 62.66 | 50.37984 | 21300 |
2017-09-05 | 60.59 | 60.59 | 60.1 | 60.51 | 48.6512 | 20300 |
2017-09-06 | 60.46 | 60.64 | 60.43 | 60.64 | 48.75572 | 15700 |
2017-09-07 | 60.73 | 61.27 | 60.73 | 61.08 | 49.10949 | 16200 |
2017-09-08 | 62.56 | 62.56 | 62.17 | 62.45 | 50.211 | 15000 |
2017-09-11 | 62 | 62.23 | 61.69 | 62.23 | 50.03411 | 20800 |
2017-09-12 | 61.46 | 62.16 | 61.09 | 61.09 | 49.11753 | 22800 |
2017-09-13 | 61.69 | 61.7 | 61.22 | 61.54 | 49.47934 | 15900 |
2017-09-14 | 61.79 | 61.89 | 61.43 | 61.84 | 49.72054 | 13000 |
2017-09-15 | 61.4 | 61.45 | 60.91 | 61.23 | 49.23009 | 27600 |
2017-09-18 | 60.95 | 61.25 | 60.72 | 61.01 | 49.0532 | 15900 |
2017-09-19 | 60.56 | 60.82 | 60.42 | 60.69 | 48.79592 | 16300 |
2017-09-20 | 60.68 | 60.68 | 60.01 | 60.48 | 48.62708 | 16000 |
2017-09-21 | 60.68 | 60.84 | 60.31 | 60.66 | 48.7718 | 16500 |
2017-09-22 | 60.11 | 60.11 | 59.76 | 59.84 | 48.1125 | 8300 |
2017-09-25 | 58.78 | 58.78 | 58.37 | 58.4 | 46.95472 | 11300 |
2017-09-26 | 60.92 | 60.97 | 60.06 | 60.06 | 48.28939 | 16100 |
2017-09-27 | 60.39 | 60.4 | 59.97 | 60.15 | 48.36175 | 10500 |
2017-09-28 | 59.34 | 59.68 | 59.34 | 59.53 | 47.86326 | 11300 |
2017-09-29 | 59.59 | 60.02 | 59.59 | 59.82 | 48.09642 | 12400 |
2017-10-02 | 60.14 | 60.25 | 59.82 | 60.16 | 48.36979 | 11600 |
2017-10-03 | 60.56 | 61 | 60.46 | 61 | 49.04516 | 9600 |
2017-10-04 | 60.75 | 60.78 | 60.5 | 60.68 | 48.78788 | 9300 |
2017-10-05 | 60.77 | 61.25 | 60.67 | 61.04 | 49.07733 | 6900 |
2017-10-06 | 62.09 | 62.1 | 61.66 | 61.7 | 49.60798 | 15400 |
2017-10-09 | 61.16 | 61.39 | 61.08 | 61.39 | 49.35873 | 19700 |
2017-10-10 | 61.17 | 61.29 | 61 | 61.27 | 49.26225 | 27000 |
2017-10-11 | 60.93 | 61.24 | 60.84 | 61.24 | 49.23813 | 17800 |
2017-10-12 | 61.24 | 61.24 | 60.78 | 60.86 | 48.9326 | 26200 |
2017-10-13 | 63.25 | 63.45 | 62.82 | 63.28 | 50.87833 | 21600 |
2017-10-16 | 62.44 | 62.45 | 62.04 | 62.45 | 50.211 | 17000 |
2017-10-17 | 62.56 | 62.56 | 61.92 | 62.27 | 50.06627 | 10200 |
2017-10-18 | 63.24 | 63.55 | 62.76 | 63.47 | 51.03109 | 15700 |
2017-10-19 | 61.41 | 61.68 | 61.23 | 61.68 | 49.5919 | 22600 |
2017-10-20 | 62.45 | 62.69 | 62.02 | 62.55 | 50.29139 | 12000 |
2017-10-23 | 62.08 | 62.08 | 61.54 | 61.54 | 49.47934 | 9700 |
2017-10-24 | 61.88 | 61.88 | 61.27 | 61.57 | 49.50346 | 9800 |
2017-10-25 | 61.53 | 61.53 | 60.88 | 61.42 | 49.38285 | 13500 |
2017-10-26 | 61.41 | 61.41 | 59.93 | 60.08 | 48.30547 | 11400 |
2017-10-27 | 61.45 | 61.51 | 61.12 | 61.3 | 49.28637 | 13200 |
2017-10-30 | 61.39 | 61.39 | 60.62 | 60.77 | 48.86024 | 13800 |
2017-10-31 | 60.4 | 60.5 | 60.04 | 60.5 | 48.64315 | 22700 |
2017-11-01 | 60.91 | 61.11 | 60.62 | 61.11 | 49.13361 | 21400 |
2017-11-02 | 59.79 | 59.79 | 59.36 | 59.42 | 47.77482 | 21000 |
2017-11-03 | 59.75 | 59.82 | 59.57 | 59.82 | 48.09642 | 9100 |
2017-11-06 | 59.5 | 59.99 | 59.11 | 59.84 | 48.1125 | 16900 |
2017-11-07 | 59.56 | 59.56 | 58.8 | 58.94 | 47.38889 | 30000 |
2017-11-08 | 59.56 | 59.88 | 59.34 | 59.88 | 48.14466 | 12400 |
2017-11-09 | 59.19 | 59.45 | 58.9 | 59.1 | 47.51753 | 11400 |
2017-11-10 | 59.46 | 59.56 | 59.08 | 59.56 | 47.88738 | 11500 |
2017-11-13 | 60.13 | 60.3 | 59.76 | 60.14 | 48.35371 | 17400 |
2017-11-14 | 59.48 | 59.8 | 59.19 | 59.21 | 47.60597 | 12900 |
2017-11-15 | 59.23 | 59.23 | 58.58 | 58.9 | 47.35672 | 26900 |
2017-11-16 | 58.89 | 59.19 | 58.55 | 59.19 | 47.58989 | 9400 |
2017-11-17 | 57.94 | 58.24 | 57.93 | 58.01 | 46.64115 | 16300 |
2017-11-20 | 57.96 | 58.11 | 57.54 | 58.04 | 46.66527 | 19100 |
2017-11-21 | 59.28 | 59.68 | 59.2 | 59.61 | 47.92758 | 17100 |
2017-11-22 | 60.22 | 60.55 | 59.86 | 60.4 | 48.56276 | 15000 |
2017-11-24 | 59.22 | 59.22 | 58.96 | 58.99 | 47.42909 | 6100 |
2017-11-27 | 60.04 | 60.04 | 59.35 | 59.35 | 47.71853 | 15700 |
2017-11-28 | 58.96 | 59.35 | 58.84 | 59.12 | 47.5336 | 12700 |
2017-11-29 | 58.12 | 58.26 | 57.82 | 57.88 | 46.53663 | 18900 |
2017-11-30 | 59.47 | 59.47 | 58.82 | 59.27 | 47.65421 | 23800 |
2017-12-01 | 58.6 | 58.6 | 57.88 | 57.88 | 46.53663 | 19100 |
2017-12-04 | 58.55 | 58.74 | 58.07 | 58.07 | 46.68939 | 11100 |
2017-12-05 | 58.41 | 58.49 | 58.03 | 58.03 | 46.65723 | 11300 |
2017-12-06 | 56.99 | 57.09 | 56.75 | 56.85 | 45.70849 | 18400 |
2017-12-07 | 56.46 | 56.71 | 56.13 | 56.71 | 45.59592 | 11100 |
2017-12-08 | 57.91 | 57.99 | 57.59 | 57.99 | 46.62507 | 17200 |
2017-12-11 | 57.89 | 58.1 | 57.72 | 58.1 | 46.71351 | 16800 |
2017-12-12 | 57.56 | 57.56 | 56.55 | 56.8 | 45.66828 | 16300 |
2017-12-13 | 56.74 | 57.32 | 56.74 | 56.82 | 45.68436 | 25600 |
2017-12-14 | 57.37 | 57.9 | 57.26 | 57.9 | 46.55271 | 19100 |
2017-12-15 | 57.37 | 57.37 | 56.62 | 57.05 | 45.86929 | 28500 |
2017-12-18 | 56.83 | 57.16 | 56.7 | 57.16 | 45.95773 | 26000 |
2017-12-19 | 55.97 | 55.97 | 55.16 | 55.67 | 44.75974 | 35500 |
2017-12-20 | 56.27 | 56.4 | 56 | 56.4 | 45.34668 | 18700 |
2017-12-21 | 56.97 | 57.75 | 56.92 | 57.49 | 46.22306 | 31500 |
2017-12-22 | 57.54 | 58.21 | 57.54 | 58.21 | 46.80195 | 27100 |
2017-12-26 | 58.2 | 58.2 | 58.03 | 58.13 | 46.73763 | 8600 |
2017-12-27 | 58.2 | 58.2 | 57.59 | 57.68 | 46.37582 | 22800 |
2017-12-28 | 57.82 | 57.82 | 57.17 | 57.64 | 46.34366 | 18700 |
2017-12-29 | 57.26 | 57.38 | 57 | 57 | 45.82909 | 14300 |
2018-01-02 | 57.8 | 58.63 | 57.8 | 58.08 | 46.69743 | 22500 |
2018-01-03 | 59.3 | 59.73 | 59.25 | 59.73 | 48.02406 | 23900 |
2018-01-04 | 61.33 | 61.68 | 61.23 | 61.24 | 49.23813 | 25600 |
2018-01-05 | 61.01 | 61.42 | 60.68 | 61.42 | 49.38285 | 17300 |
2018-01-08 | 61.49 | 61.61 | 61.2 | 61.61 | 49.53562 | 14900 |
2018-01-09 | 60.63 | 60.63 | 59.81 | 59.96 | 48.20898 | 18500 |
2018-01-10 | 59.64 | 60.01 | 59.45 | 59.9 | 48.16074 | 33200 |
2018-01-11 | 59.9 | 60.41 | 59.48 | 60.08 | 48.30547 | 29100 |
2018-01-12 | 60.29 | 61.32 | 60.29 | 61.32 | 49.30245 | 24800 |
2018-01-16 | 61.57 | 61.83 | 61.39 | 61.8 | 49.68838 | 42900 |
2018-01-17 | 61.83 | 62.78 | 61.5 | 62.27 | 50.06627 | 77900 |
2018-01-18 | 62 | 62 | 61.34 | 61.69 | 49.59993 | 42100 |
2018-01-19 | 61.62 | 62.79 | 61.5 | 62.54 | 50.28336 | 37800 |
2018-01-22 | 62.27 | 62.46 | 61.81 | 62.4 | 50.17079 | 35900 |
2018-01-23 | 61.64 | 62.08 | 61.62 | 61.93 | 49.7929 | 30500 |
2018-01-24 | 62.35 | 62.93 | 62.32 | 62.84 | 50.52456 | 19900 |
2018-01-25 | 63.89 | 64.43 | 63.4 | 63.82 | 51.3125 | 39300 |
2018-01-26 | 63.88 | 64.43 | 63.83 | 64.43 | 51.80295 | 35600 |
2018-01-29 | 62.8 | 63.1 | 62.28 | 62.28 | 50.07431 | 65700 |
2018-01-30 | 61.6 | 62.17 | 61.6 | 61.69 | 49.59993 | 57300 |
2018-01-31 | 61.96 | 62.01 | 61.53 | 61.78 | 49.6723 | 26900 |
2018-02-01 | 60.62 | 61.1 | 60.58 | 60.71 | 48.812 | 47700 |
2018-02-02 | 61.35 | 61.35 | 60.45 | 60.72 | 48.82004 | 31900 |
2018-02-05 | 60.72 | 61.49 | 59.29 | 59.75 | 48.04014 | 86600 |
2018-02-06 | 58 | 60.2 | 57.77 | 60.2 | 48.40195 | 44200 |
2018-02-07 | 59.5 | 59.5 | 57.98 | 57.98 | 46.61703 | 59900 |
2018-02-08 | 58.11 | 58.16 | 56.07 | 56.07 | 45.08135 | 52000 |
2018-02-09 | 55.61 | 56.36 | 54.77 | 56.36 | 45.31451 | 62700 |
2018-02-12 | 56.82 | 57.59 | 56.78 | 57.57 | 46.28738 | 37500 |
2018-02-13 | 56.79 | 58.05 | 55.91 | 57.28 | 46.05421 | 146100 |
2018-02-14 | 57.47 | 58.93 | 57.47 | 58.93 | 47.38084 | 26300 |
2018-02-15 | 59.83 | 59.83 | 58.46 | 58.99 | 47.42909 | 47000 |
2018-02-16 | 58.99 | 59.39 | 58.5 | 58.5 | 47.03511 | 35400 |
2018-02-20 | 58.69 | 59.14 | 58.57 | 59.04 | 47.46929 | 32600 |
2018-02-21 | 59.28 | 60.2 | 59.06 | 59.41 | 47.76677 | 31200 |
2018-02-22 | 58.83 | 59.38 | 58.83 | 59.12 | 47.5336 | 15300 |
2018-02-23 | 59.09 | 59.88 | 58.96 | 59.73 | 48.02406 | 19600 |
2018-02-26 | 60.09 | 60.7 | 60.09 | 60.51 | 48.6512 | 26300 |
2018-02-27 | 61.01 | 62.15 | 60.45 | 60.48 | 48.62708 | 71000 |
2018-02-28 | 60.54 | 60.9 | 59.64 | 59.64 | 47.9517 | 34400 |
2018-03-01 | 60.13 | 60.31 | 59.15 | 59.43 | 47.78285 | 16600 |
2018-03-02 | 59.47 | 60.28 | 59.26 | 60.27 | 48.45823 | 22700 |
2018-03-05 | 59.46 | 60.26 | 59.22 | 60.09 | 48.31351 | 33200 |
2018-03-06 | 59.58 | 59.82 | 59.32 | 59.48 | 47.82305 | 31400 |
2018-03-07 | 59.04 | 59.28 | 58.73 | 59.11 | 47.52557 | 21000 |
2018-03-08 | 59.27 | 59.32 | 59 | 59.27 | 47.65421 | 16900 |
2018-03-09 | 59.66 | 60.17 | 59.5 | 60.13 | 48.34567 | 20600 |
2018-03-12 | 59.71 | 59.79 | 59.44 | 59.67 | 47.97582 | 12400 |
2018-03-13 | 60.31 | 60.35 | 59.35 | 59.38 | 47.74265 | 25900 |
2018-03-14 | 60.4 | 60.75 | 60 | 60.13 | 48.34567 | 17200 |
2018-03-15 | 61.61 | 61.77 | 61.21 | 61.34 | 49.31853 | 20500 |
2018-03-16 | 61.56 | 61.63 | 61.27 | 61.31 | 49.29441 | 43500 |
2018-03-19 | 61.29 | 61.29 | 60.17 | 60.25 | 48.44215 | 24800 |
2018-03-20 | 62.08 | 62.25 | 61.84 | 62.25 | 50.05019 | 19700 |
2018-03-21 | 60.79 | 60.99 | 59.87 | 60.97 | 49.02105 | 37600 |
2018-03-22 | 60.69 | 61.1 | 60.27 | 60.32 | 48.49843 | 21000 |
2018-03-23 | 60.41 | 60.47 | 59.63 | 59.63 | 47.94366 | 15800 |
2018-03-26 | 60.77 | 61.27 | 60.27 | 61.27 | 49.26225 | 25400 |
2018-03-27 | 61.27 | 61.44 | 60.26 | 60.26 | 48.45019 | 22000 |
2018-03-28 | 61.07 | 61.21 | 60.72 | 61.15 | 49.16577 | 25500 |
2018-03-29 | 61.02 | 61.92 | 61.02 | 61.32 | 49.30245 | 27300 |
2018-04-02 | 61.26 | 61.54 | 60.55 | 60.76 | 48.8522 | 41600 |
2018-04-03 | 61.29 | 61.55 | 60.95 | 61.55 | 49.48737 | 29400 |
2018-04-04 | 60.61 | 62.32 | 60.61 | 62.3 | 50.09039 | 33700 |
2018-04-05 | 62.4 | 62.57 | 62 | 62 | 49.84918 | 39700 |
2018-04-06 | 62.42 | 62.91 | 62.23 | 62.31 | 50.09843 | 37200 |
2018-04-09 | 62.52 | 62.84 | 62.16 | 62.53 | 50.27531 | 12900 |
2018-04-10 | 62.72 | 63.9 | 62.58 | 63.9 | 51.37682 | 26900 |
2018-04-11 | 62.5 | 64.39 | 62.5 | 63.73 | 51.24014 | 81800 |
2018-04-12 | 63.78 | 64.56 | 63.69 | 64.25 | 51.65822 | 31400 |
2018-04-13 | 64.11 | 64.16 | 63.69 | 63.93 | 51.40094 | 23700 |
2018-04-16 | 63.49 | 64.01 | 63.36 | 63.74 | 51.24818 | 45600 |
2018-04-17 | 64.12 | 64.97 | 64.12 | 64.7 | 52.02003 | 26300 |
2018-04-18 | 64.36 | 64.72 | 63.81 | 64.45 | 51.81903 | 37900 |
2018-04-19 | 65.13 | 65.24 | 64.8 | 65.1 | 52.34164 | 34800 |
2018-04-20 | 64.8 | 65.2 | 64.78 | 65.03 | 52.28536 | 16300 |
2018-04-23 | 65.2 | 65.68 | 65.04 | 65.48 | 52.64718 | 30800 |
2018-04-24 | 66.41 | 66.96 | 66.04 | 66.4 | 53.38687 | 43800 |
2018-04-25 | 66.15 | 66.21 | 65.55 | 66.21 | 53.2341 | 21900 |
2018-04-26 | 66 | 66.89 | 66 | 66.58 | 53.53159 | 32600 |
2018-04-27 | 66.62 | 66.62 | 65.6 | 66 | 53.06526 | 29700 |
2018-04-30 | 66.55 | 66.75 | 65.75 | 66.02 | 53.08134 | 34500 |
2018-05-01 | 66.03 | 66.51 | 65.79 | 66.44 | 53.41903 | 40400 |
2018-05-02 | 66.03 | 66.19 | 65.67 | 65.86 | 52.9527 | 26500 |
2018-05-03 | 65 | 65 | 63.77 | 64.81 | 52.10848 | 37200 |
2018-05-04 | 64.7 | 65.99 | 64.36 | 65.75 | 52.86425 | 36600 |
2018-05-07 | 65.23 | 65.23 | 64.22 | 64.51 | 51.86727 | 33500 |
2018-05-08 | 65.1 | 65.67 | 64.66 | 65.67 | 52.79993 | 59300 |
2018-05-09 | 66 | 66.99 | 65.79 | 66.84 | 53.74063 | 50300 |
2018-05-10 | 66.83 | 68.07 | 66.83 | 68.06 | 54.72154 | 31100 |
2018-05-11 | 66.83 | 67.12 | 66.71 | 66.88 | 53.77279 | 37000 |
2018-05-14 | 67.39 | 68.29 | 67.32 | 68.07 | 54.72958 | 52000 |
2018-05-15 | 67.77 | 68.06 | 67.58 | 67.63 | 54.37581 | 30100 |
2018-05-16 | 69.49 | 70.53 | 69.49 | 70.46 | 56.65118 | 38600 |
2018-05-17 | 69.56 | 69.56 | 68.82 | 69.07 | 55.5336 | 24100 |
2018-05-18 | 69.66 | 69.66 | 69.18 | 69.39 | 55.79088 | 20600 |
2018-05-21 | 71.93 | 71.93 | 71.16 | 71.3 | 57.32657 | 49900 |
2018-05-22 | 71.76 | 71.76 | 70.78 | 71.29 | 57.31852 | 33600 |
2018-05-23 | 71.69 | 72.38 | 71.44 | 72.14 | 58.00194 | 36400 |
2018-05-24 | 71.08 | 71.08 | 70.22 | 70.96 | 57.05319 | 32900 |
2018-05-25 | 70.25 | 71.02 | 70.25 | 70.99 | 57.07731 | 31600 |
2018-05-29 | 69.36 | 70.35 | 69.36 | 69.95 | 56.24113 | 64700 |
2018-05-30 | 71.01 | 71.94 | 70.61 | 71.93 | 57.8331 | 48100 |
2018-05-31 | 73.21 | 74.09 | 73.21 | 73.96 | 59.46525 | 28500 |
2018-06-01 | 72.57 | 73.62 | 72.57 | 73.57 | 59.15168 | 38200 |
2018-06-04 | 70.84 | 71.25 | 70.2 | 71.25 | 57.28636 | 65500 |
2018-06-05 | 69.78 | 69.8 | 69.24 | 69.7 | 56.04013 | 61100 |
2018-06-06 | 70.99 | 71.7 | 70.81 | 71.57 | 57.54365 | 55500 |
2018-06-07 | 71.37 | 71.64 | 70.78 | 71.3 | 57.32657 | 41000 |
2018-06-08 | 71.58 | 72.12 | 71.43 | 71.88 | 57.79289 | 35800 |
2018-06-11 | 70.56 | 70.99 | 70.3 | 70.5 | 56.68335 | 66800 |
2018-06-12 | 71.04 | 71.49 | 71 | 71.28 | 57.31047 | 29100 |
2018-06-13 | 70.64 | 71.13 | 70.35 | 70.8 | 56.92455 | 47300 |
2018-06-14 | 70.35 | 70.83 | 70.33 | 70.33 | 56.54667 | 49000 |
2018-06-15 | 71.01 | 72.36 | 70.81 | 72.36 | 58.17883 | 103700 |
2018-06-18 | 68.3 | 68.36 | 67.27 | 67.37 | 57.98491 | 54200 |
2018-06-19 | 67.78 | 67.78 | 67.22 | 67.6 | 58.18286 | 51000 |
2018-06-20 | 63.49 | 63.95 | 62.57 | 62.69 | 53.95686 | 128900 |
2018-06-21 | 61.72 | 62.26 | 61.56 | 61.56 | 52.98428 | 30200 |
2018-06-22 | 61.56 | 62.15 | 61.56 | 62.08 | 53.43184 | 34700 |
2018-06-25 | 62.35 | 62.35 | 61.34 | 61.46 | 52.89821 | 34100 |
2018-06-26 | 61.95 | 62.14 | 61.55 | 61.93 | 53.30273 | 38200 |
2018-06-27 | 60.82 | 60.82 | 59.39 | 59.39 | 51.11657 | 62700 |
2018-06-28 | 58.92 | 59.13 | 58.46 | 58.74 | 50.55713 | 150400 |
2018-06-29 | 60.32 | 60.5 | 59.91 | 59.98 | 51.62438 | 57100 |
2018-07-02 | 59.88 | 59.88 | 58.98 | 59.21 | 50.96165 | 42000 |
2018-07-03 | 60.81 | 60.81 | 60.13 | 60.13 | 51.75349 | 34800 |
2018-07-05 | 59.66 | 59.87 | 59.04 | 59.15 | 50.91001 | 41100 |
2018-07-06 | 58.59 | 59.31 | 58.49 | 58.77 | 50.58294 | 50600 |
2018-07-09 | 59.41 | 59.94 | 59.24 | 59.92 | 51.57274 | 41700 |
2018-07-10 | 59.92 | 60.41 | 59.44 | 60.14 | 51.76209 | 46200 |
2018-07-11 | 58.48 | 59.77 | 58.48 | 59.2 | 50.95304 | 64500 |
2018-07-12 | 59.77 | 60.52 | 59.75 | 60.5 | 52.07194 | 39000 |
2018-07-13 | 61.12 | 61.31 | 60.6 | 61.15 | 52.6314 | 22200 |
2018-07-16 | 63.49 | 63.49 | 62.26 | 62.65 | 53.92244 | 57500 |
2018-07-17 | 61.15 | 62 | 61 | 61.92 | 53.29413 | 34600 |
2018-07-18 | 62.59 | 62.8 | 62.2 | 62.8 | 54.05154 | 24000 |
2018-07-19 | 61.54 | 62.63 | 61.44 | 62.36 | 53.67283 | 44900 |
2018-07-20 | 61.75 | 62.23 | 61.59 | 61.75 | 53.14781 | 32500 |
2018-07-23 | 61.7 | 61.7 | 61.09 | 61.26 | 52.72607 | 23900 |
2018-07-24 | 61.44 | 62.09 | 60.75 | 61.81 | 53.19946 | 50200 |
2018-07-25 | 62.44 | 62.84 | 62.06 | 62.84 | 54.08596 | 22100 |
2018-07-26 | 62.23 | 62.36 | 62 | 62.01 | 53.37159 | 15400 |
2018-07-27 | 61.88 | 62.07 | 61.51 | 61.51 | 52.94124 | 21400 |
2018-07-30 | 62.06 | 62.36 | 61.95 | 61.95 | 53.31995 | 23400 |
2018-07-31 | 60.5 | 61.34 | 60 | 61.34 | 52.79493 | 36600 |
2018-08-01 | 61.21 | 61.63 | 61.13 | 61.62 | 53.03592 | 36700 |
2018-08-02 | 61.39 | 61.39 | 60.61 | 61.32 | 52.77771 | 27400 |
2018-08-03 | 60.02 | 61.09 | 60.02 | 61.09 | 52.57975 | 31000 |
2018-08-06 | 59.66 | 60.09 | 59.3 | 59.8 | 51.46946 | 33100 |
2018-08-07 | 60.23 | 60.88 | 60.03 | 60.44 | 52.0203 | 29800 |
2018-08-08 | 60.49 | 60.67 | 60.16 | 60.46 | 52.03751 | 24200 |
2018-08-09 | 60.89 | 61.41 | 60.89 | 61.09 | 52.57975 | 14900 |
2018-08-10 | 59.46 | 59.49 | 58.97 | 59.32 | 51.05632 | 27700 |
2018-08-13 | 58.81 | 59.04 | 58.51 | 58.77 | 50.58294 | 19800 |
2018-08-14 | 58.24 | 58.89 | 58.06 | 58.83 | 50.63459 | 33300 |
2018-08-15 | 56.81 | 57.68 | 56.42 | 56.8 | 48.88738 | 30000 |
2018-08-16 | 56 | 56.63 | 55 | 56.63 | 48.74106 | 52500 |
2018-08-17 | 55.89 | 56.76 | 55.7 | 56.59 | 48.70663 | 30100 |
2018-08-20 | 56.61 | 56.65 | 55.93 | 56.49 | 48.62057 | 24300 |
2018-08-21 | 58.68 | 59.6 | 58.56 | 59.15 | 50.91001 | 41500 |
2018-08-22 | 58.9 | 58.9 | 58.13 | 58.13 | 50.0321 | 62800 |
2018-08-23 | 57.72 | 57.72 | 57.01 | 57.04 | 49.09395 | 41300 |
2018-08-24 | 57.17 | 57.82 | 56.75 | 57.57 | 49.55011 | 44600 |
2018-08-27 | 58.23 | 59.16 | 58.16 | 58.8 | 50.60877 | 44300 |
2018-08-28 | 59.72 | 59.72 | 58.82 | 59.02 | 50.79812 | 25300 |
2018-08-29 | 58.74 | 59.14 | 58.53 | 58.99 | 50.7723 | 28800 |
2018-08-30 | 58.59 | 58.59 | 57.88 | 58.05 | 49.96325 | 26900 |
2018-08-31 | 58.44 | 58.88 | 58.19 | 58.66 | 50.48827 | 26800 |
2018-09-04 | 58.1 | 58.1 | 57.45 | 57.68 | 49.64479 | 24500 |
2018-09-05 | 56 | 56.05 | 55.5 | 55.95 | 48.15579 | 29800 |
2018-09-06 | 55.99 | 56.37 | 55.84 | 56.2 | 48.37096 | 27800 |
2018-09-07 | 55.85 | 55.99 | 55.32 | 55.67 | 47.9148 | 31800 |
2018-09-10 | 55.22 | 55.28 | 54.54 | 54.61 | 47.00246 | 38500 |
2018-09-11 | 54.64 | 54.85 | 54.59 | 54.7 | 47.07992 | 20800 |
2018-09-12 | 55 | 55.65 | 54.87 | 55.41 | 47.69101 | 37100 |
2018-09-13 | 56.23 | 56.36 | 55.93 | 56.29 | 48.44843 | 27300 |
2018-09-14 | 56.26 | 56.26 | 55.4 | 55.4 | 47.68241 | 28400 |
2018-09-17 | 55.99 | 55.99 | 55.48 | 55.83 | 48.05251 | 20900 |
2018-09-18 | 56.54 | 56.62 | 56.22 | 56.47 | 48.60335 | 35200 |
2018-09-19 | 56.89 | 57.34 | 56.77 | 56.84 | 48.92181 | 27500 |
2018-09-20 | 58.51 | 58.52 | 57.95 | 58.2 | 50.09235 | 34400 |
2018-09-21 | 59.39 | 59.5 | 58.72 | 58.76 | 50.57434 | 34000 |
2018-09-24 | 58.12 | 58.25 | 57.73 | 57.87 | 49.80832 | 13300 |
2018-09-25 | 58.04 | 58.31 | 57.91 | 58.31 | 50.18703 | 17700 |
2018-09-26 | 60.22 | 60.93 | 59.76 | 59.8 | 51.46946 | 45000 |
2018-09-27 | 59.57 | 61.33 | 59.27 | 60.34 | 51.93423 | 73300 |
2018-09-28 | 60.65 | 60.85 | 60.17 | 60.35 | 51.94284 | 40800 |
2018-10-01 | 60.96 | 60.96 | 59.77 | 59.77 | 51.44364 | 34100 |
2018-10-02 | 59.5 | 59.82 | 59.25 | 59.62 | 51.31453 | 43600 |
2018-10-03 | 59.76 | 59.78 | 58.89 | 59.23 | 50.97886 | 39900 |
2018-10-04 | 58.07 | 58.07 | 56.92 | 57.27 | 49.2919 | 32800 |
2018-10-05 | 57.29 | 57.36 | 56.23 | 56.72 | 48.81852 | 48700 |
2018-10-08 | 56.16 | 56.56 | 55.93 | 56.27 | 48.43121 | 46200 |
2018-10-09 | 56.27 | 56.27 | 55.63 | 55.77 | 48.00086 | 60300 |
2018-10-10 | 51.66 | 52.06 | 51.31 | 51.55 | 44.36874 | 145200 |
2018-10-11 | 47.76 | 48.15 | 47.5 | 47.5 | 40.88293 | 110500 |
2018-10-12 | 49.13 | 49.39 | 48.53 | 48.98 | 42.15676 | 66300 |
2018-10-15 | 49.07 | 49.07 | 48.31 | 48.31 | 41.58009 | 35900 |
2018-10-16 | 47.61 | 48.04 | 47.57 | 48.03 | 41.3391 | 42300 |
2018-10-17 | 48.03 | 48.06 | 47.36 | 47.36 | 40.76243 | 32700 |
2018-10-18 | 47.36 | 47.36 | 46.18 | 46.3 | 39.8501 | 53100 |
2018-10-19 | 47.15 | 47.44 | 46.61 | 46.83 | 40.30627 | 50900 |
2018-10-22 | 48.09 | 48.25 | 47.32 | 47.4 | 40.79686 | 39500 |
2018-10-23 | 46.16 | 46.82 | 46 | 46.46 | 39.98781 | 41200 |
2018-10-24 | 46.29 | 46.41 | 45.23 | 45.27 | 38.96359 | 43200 |
2018-10-25 | 45.7 | 46.56 | 45.51 | 46.15 | 39.721 | 46500 |
2018-10-26 | 44.9 | 44.95 | 44.41 | 44.76 | 38.52463 | 49400 |
2018-10-29 | 43.81 | 43.91 | 42.01 | 42.3 | 36.40733 | 80500 |
2018-10-30 | 43.01 | 43.29 | 42.6 | 43.22 | 37.19916 | 40500 |
2018-10-31 | 43.71 | 44.14 | 43.65 | 43.85 | 37.7414 | 37200 |
2018-11-01 | 45.03 | 45.5 | 44.6 | 45.24 | 38.93776 | 51500 |
2018-11-02 | 46.37 | 46.42 | 45.56 | 45.73 | 39.35951 | 43700 |
2018-11-05 | 45.93 | 46.5 | 45.88 | 46.12 | 39.69518 | 33600 |
2018-11-06 | 46.55 | 46.55 | 45.89 | 46.3 | 39.8501 | 38400 |
2018-11-07 | 46.37 | 46.37 | 45.9 | 46.28 | 39.83289 | 44800 |
2018-11-08 | 46.31 | 46.83 | 44.68 | 45.31 | 38.99801 | 83200 |
2018-11-09 | 45.14 | 45.14 | 43.5 | 43.85 | 37.7414 | 52100 |
2018-11-12 | 44.8 | 44.82 | 42.91 | 43.01 | 37.01842 | 68800 |
2018-11-13 | 44.86 | 45.08 | 44 | 44.5 | 38.30085 | 93200 |
2018-11-14 | 44.8 | 45.36 | 44.51 | 45.29 | 38.9808 | 76600 |
2018-11-15 | 44.87 | 45.72 | 44.57 | 45.36 | 39.04105 | 47000 |
2018-11-16 | 46.56 | 46.85 | 46 | 46.81 | 40.28905 | 39200 |
2018-11-19 | 46.85 | 46.95 | 45.77 | 45.77 | 39.39393 | 31500 |
2018-11-20 | 45.75 | 45.84 | 44.95 | 45.13 | 38.84309 | 37900 |
2018-11-21 | 46.19 | 46.53 | 45.85 | 46.39 | 39.92756 | 52800 |
2018-11-23 | 45.18 | 45.56 | 44.91 | 45.31 | 38.99801 | 19900 |
2018-11-26 | 44.75 | 45.77 | 44.75 | 45.74 | 39.36811 | 36100 |
2018-11-27 | 44.98 | 45.38 | 44.89 | 45.13 | 38.84309 | 25800 |
2018-11-28 | 45.3 | 46.36 | 45.28 | 46.11 | 39.68657 | 35600 |
2018-11-29 | 45.49 | 45.6 | 44.94 | 45.36 | 39.04105 | 27600 |
2018-11-30 | 45.26 | 45.82 | 45.09 | 45.78 | 39.40254 | 65900 |
2018-12-03 | 46.43 | 47.27 | 46.39 | 46.97 | 40.42676 | 48000 |
2018-12-04 | 47.49 | 47.55 | 46.02 | 46.09 | 39.66935 | 36500 |
2018-12-06 | 45.42 | 45.52 | 44.66 | 45.35 | 39.03244 | 47800 |
2018-12-07 | 45.24 | 45.51 | 44.31 | 44.4 | 38.21478 | 29900 |
2018-12-10 | 44.44 | 44.77 | 43.55 | 44.77 | 38.53324 | 34300 |
2018-12-11 | 44.88 | 45.42 | 43.53 | 43.59 | 37.51762 | 87600 |
2018-12-12 | 44.5 | 45.09 | 44.5 | 45 | 38.7312 | 34700 |
2018-12-13 | 45.38 | 45.51 | 45.03 | 45.3 | 38.98941 | 31200 |
2018-12-14 | 45.25 | 46.11 | 45.25 | 46.04 | 39.62632 | 41200 |
2018-12-17 | 44.68 | 44.79 | 44.01 | 44.26 | 38.09428 | 40700 |
2018-12-18 | 44.57 | 44.74 | 44.24 | 44.38 | 38.19757 | 34000 |
2018-12-19 | 44.5 | 44.81 | 43.14 | 43.85 | 37.7414 | 26700 |
2018-12-20 | 43.76 | 44.31 | 43.56 | 43.81 | 37.70697 | 35100 |
2018-12-21 | 43.5 | 43.66 | 43.04 | 43.22 | 37.19916 | 30600 |
2018-12-24 | 43.28 | 43.45 | 43.01 | 43.3 | 37.26802 | 22300 |
2018-12-26 | 43.22 | 44.06 | 42.59 | 43.83 | 37.72419 | 55700 |
2018-12-27 | 42.66 | 43.46 | 42.55 | 43.28 | 37.25081 | 48300 |
2018-12-28 | 43.62 | 43.74 | 42.84 | 43.04 | 37.04424 | 67800 |
2018-12-31 | 43.5 | 43.53 | 42.56 | 43.16 | 37.14752 | 58800 |
2019-01-02 | 43.6 | 44.56 | 43.43 | 44.39 | 38.20617 | 46900 |
2019-01-03 | 43.43 | 43.48 | 42.83 | 42.83 | 36.8635 | 34100 |
2019-01-04 | 43.63 | 44.48 | 43.37 | 43.86 | 37.75001 | 51400 |
2019-01-07 | 45.09 | 45.87 | 44.95 | 45.6 | 39.24761 | 37900 |
2019-01-08 | 45.44 | 45.62 | 45.13 | 45.53 | 39.18736 | 35200 |
2019-01-09 | 46.52 | 47.65 | 46.16 | 47.6 | 40.969 | 57500 |
2019-01-10 | 46.38 | 47.24 | 45.38 | 47.24 | 40.65915 | 55200 |
2019-01-11 | 45.04 | 46.45 | 45.01 | 46.15 | 39.721 | 172100 |
2019-01-14 | 45.59 | 45.59 | 45.14 | 45.14 | 38.8517 | 28600 |
2019-01-15 | 45.16 | 45.35 | 45.05 | 45.29 | 38.9808 | 33800 |
2019-01-16 | 45.72 | 46.22 | 45.6 | 45.97 | 39.56607 | 37400 |
2019-01-17 | 45.68 | 46.49 | 45.64 | 45.94 | 39.54025 | 43400 |
2019-01-18 | 46.11 | 47.26 | 45.87 | 46.55 | 40.06527 | 61800 |
2019-01-22 | 46.39 | 46.39 | 45.47 | 45.58 | 39.2304 | 65300 |
2019-01-23 | 46.51 | 46.75 | 46.37 | 46.4 | 39.93617 | 32700 |
2019-01-24 | 46.4 | 46.66 | 46.02 | 46.22 | 39.78124 | 48800 |
2019-01-25 | 46.48 | 47.14 | 46.48 | 46.89 | 40.35791 | 20400 |
2019-01-28 | 46.79 | 47.16 | 46.31 | 47.16 | 40.5903 | 31600 |
2019-01-29 | 47.19 | 47.49 | 46.94 | 47.08 | 40.52144 | 34300 |
2019-01-30 | 47.16 | 47.74 | 46.78 | 47.39 | 40.78825 | 47600 |
2019-01-31 | 47.92 | 48.09 | 47.49 | 47.84 | 41.17557 | 34800 |
2019-02-01 | 48.14 | 48.14 | 47.68 | 47.86 | 41.19278 | 49900 |
2019-02-04 | 48.35 | 48.51 | 48.2 | 48.32 | 41.5887 | 14300 |
2019-02-05 | 48.65 | 49.16 | 48.57 | 49.02 | 42.19119 | 23100 |
2019-02-06 | 49.13 | 49.13 | 48.17 | 48.58 | 41.81248 | 16400 |
2019-02-07 | 48.47 | 48.47 | 47.66 | 48.04 | 41.34771 | 17000 |
2019-02-08 | 47.9 | 48.04 | 47.45 | 47.78 | 41.12392 | 19300 |
2019-02-11 | 47.6 | 47.6 | 47.02 | 47.16 | 40.5903 | 26400 |
2019-02-12 | 47.28 | 47.48 | 46.82 | 47.18 | 40.60751 | 27900 |
2019-02-13 | 47.78 | 47.84 | 47.21 | 47.32 | 40.72801 | 27700 |
2019-02-14 | 48.7 | 49.18 | 48.57 | 48.9 | 42.0879 | 40100 |
2019-02-15 | 48.8 | 49.03 | 48.58 | 48.84 | 42.03626 | 22800 |
2019-02-19 | 48.37 | 48.96 | 48.37 | 48.85 | 42.04487 | 25900 |
2019-02-20 | 49.6 | 49.9 | 49.47 | 49.5 | 42.60432 | 21900 |
2019-02-21 | 49.44 | 49.44 | 49 | 49.08 | 42.24283 | 25000 |
2019-02-22 | 50 | 50.36 | 49.95 | 50.36 | 43.34451 | 26500 |
2019-02-25 | 51.35 | 51.58 | 51.17 | 51.35 | 44.1966 | 30900 |
2019-02-26 | 51.51 | 51.76 | 51.39 | 51.53 | 44.35152 | 16000 |
2019-02-27 | 50.93 | 50.93 | 49.79 | 50 | 43.03466 | 49000 |
2019-02-28 | 50 | 50.77 | 50 | 50.41 | 43.38755 | 31000 |
2019-03-01 | 50.99 | 51.27 | 50.67 | 50.92 | 43.8265 | 21700 |
2019-03-04 | 51.42 | 51.54 | 50.69 | 51.2 | 44.0675 | 33600 |
2019-03-05 | 51.57 | 51.6 | 51.32 | 51.55 | 44.36874 | 29900 |
2019-03-06 | 52.3 | 52.67 | 51.39 | 52.01 | 44.76466 | 40800 |
2019-03-07 | 51.97 | 51.97 | 51.22 | 51.3 | 44.15356 | 38100 |
2019-03-08 | 50.6 | 50.68 | 50.08 | 50.65 | 43.59412 | 35100 |
2019-03-11 | 51.81 | 52 | 51.5 | 52 | 44.75605 | 55100 |
2019-03-12 | 51.35 | 51.47 | 51.03 | 51.23 | 44.09332 | 26200 |
2019-03-13 | 51.35 | 51.35 | 50.49 | 50.68 | 43.61993 | 29400 |
2019-03-14 | 50.45 | 50.49 | 50.04 | 50.08 | 43.10352 | 29600 |
2019-03-15 | 50.59 | 50.75 | 50.38 | 50.41 | 43.38755 | 36200 |
2019-03-18 | 50.79 | 50.79 | 50.46 | 50.67 | 43.61133 | 21700 |
2019-03-19 | 51.38 | 51.59 | 50.57 | 50.65 | 43.59412 | 52200 |
2019-03-20 | 50.25 | 50.69 | 49.9 | 50.36 | 43.34451 | 29000 |
2019-03-21 | 51.2 | 51.77 | 51.16 | 51.6 | 44.41177 | 30000 |
2019-03-22 | 51.04 | 51.04 | 50.33 | 50.56 | 43.51666 | 31900 |
2019-03-25 | 49.74 | 50 | 49.15 | 49.34 | 42.46661 | 24100 |
2019-03-26 | 49.56 | 49.72 | 49.26 | 49.38 | 42.50103 | 29100 |
2019-03-27 | 48.76 | 48.95 | 48.35 | 48.54 | 41.77805 | 32900 |
2019-03-28 | 48.32 | 48.37 | 47.82 | 48.11 | 41.40795 | 30700 |
2019-03-29 | 47.67 | 47.9 | 47.34 | 47.73 | 41.08089 | 43500 |
2019-04-01 | 48.33 | 48.72 | 48.33 | 48.61 | 41.8383 | 41100 |
2019-04-02 | 49.74 | 49.8 | 49.21 | 49.45 | 42.56128 | 66700 |
2019-04-03 | 50.3 | 50.8 | 49.51 | 50.11 | 43.12934 | 145700 |
2019-04-04 | 50.18 | 50.35 | 49.91 | 50.31 | 43.30148 | 38800 |
2019-04-05 | 50.39 | 50.73 | 50.37 | 50.37 | 43.35312 | 32200 |
2019-04-08 | 50.59 | 50.6 | 50.3 | 50.51 | 43.47362 | 21000 |
2019-04-09 | 50.75 | 50.75 | 50.37 | 50.38 | 43.36173 | 26400 |
2019-04-10 | 50.38 | 50.85 | 50.37 | 50.85 | 43.76625 | 27100 |
2019-04-11 | 50.21 | 51.01 | 50.13 | 50.58 | 43.53387 | 87300 |
2019-04-12 | 49.24 | 49.96 | 49.02 | 49.34 | 42.46661 | 63100 |
2019-04-15 | 48.74 | 49.02 | 48.21 | 48.97 | 42.14815 | 50100 |
2019-04-16 | 48.98 | 49.14 | 48.35 | 49.05 | 42.21701 | 25900 |
2019-04-17 | 48.38 | 48.66 | 48.32 | 48.61 | 41.8383 | 36100 |
2019-04-18 | 48.2 | 48.69 | 48.05 | 48.6 | 41.82969 | 44900 |
2019-04-22 | 48.34 | 48.81 | 48.23 | 48.66 | 41.88134 | 55300 |
2019-04-23 | 47.35 | 48.12 | 47.3 | 47.62 | 40.98621 | 59000 |
2019-04-24 | 47.74 | 47.93 | 47.44 | 47.58 | 40.95179 | 38600 |
2019-04-25 | 47.28 | 47.38 | 46.16 | 46.38 | 39.91895 | 100200 |
2019-04-26 | 46.04 | 46.09 | 45.19 | 45.2 | 38.90334 | 53500 |
2019-04-29 | 45.43 | 45.51 | 45.02 | 45.2 | 38.90334 | 33100 |
2019-04-30 | 45.04 | 45.5 | 44.8 | 44.88 | 38.62791 | 32200 |
2019-05-01 | 45.18 | 45.18 | 44.66 | 44.69 | 38.46438 | 28400 |
2019-05-02 | 44.8 | 44.83 | 44.26 | 44.29 | 38.12011 | 45200 |
2019-05-03 | 44.72 | 45.22 | 44.72 | 45.18 | 38.88612 | 19800 |
2019-05-06 | 44.13 | 44.52 | 43.51 | 44.41 | 38.22339 | 38300 |
2019-05-07 | 44.15 | 44.37 | 43.43 | 43.52 | 37.45738 | 39500 |
2019-05-08 | 43.56 | 43.58 | 43.15 | 43.15 | 37.13892 | 33500 |
2019-05-09 | 43.02 | 43.58 | 42.97 | 43.31 | 37.27663 | 29500 |
2019-05-10 | 43.25 | 43.25 | 42.71 | 42.83 | 36.8635 | 54500 |
2019-05-13 | 42.2 | 42.56 | 41.5 | 41.76 | 35.94255 | 61800 |
2019-05-14 | 43.85 | 44.12 | 43.63 | 43.9 | 37.78444 | 84000 |
2019-05-15 | 44 | 44.51 | 43.93 | 44.33 | 38.15453 | 29700 |
2019-05-16 | 44.53 | 45.34 | 44.53 | 44.68 | 38.45578 | 39500 |
2019-05-17 | 43.97 | 44.3 | 43.8 | 43.86 | 37.75001 | 30400 |
2019-05-20 | 43.51 | 44 | 43.27 | 43.49 | 37.43155 | 84400 |
2019-05-21 | 43.97 | 44.21 | 43.81 | 44 | 37.87051 | 53800 |
2019-05-22 | 43.61 | 44.03 | 43.6 | 43.82 | 37.71558 | 52500 |
2019-05-23 | 43 | 43.06 | 42.5 | 42.69 | 36.743 | 49300 |
2019-05-24 | 42.98 | 43 | 42.65 | 42.75 | 36.79464 | 18900 |
2019-05-28 | 43.38 | 43.78 | 43.35 | 43.44 | 37.38852 | 31700 |
2019-05-29 | 42.91 | 43.17 | 42.64 | 42.89 | 36.91513 | 24700 |
2019-05-30 | 43.29 | 43.45 | 43.11 | 43.34 | 37.30245 | 29000 |
2019-05-31 | 42.67 | 43.24 | 42.67 | 42.71 | 36.76021 | 78900 |
2019-06-03 | 42.94 | 43.48 | 42.94 | 43.06 | 37.06145 | 32200 |
2019-06-04 | 42.59 | 43.06 | 42.3 | 42.96 | 36.97538 | 44400 |
2019-06-05 | 42.91 | 42.91 | 42.29 | 42.53 | 36.60529 | 29800 |
2019-06-06 | 42.39 | 42.66 | 42.2 | 42.51 | 36.58807 | 26800 |
2019-06-07 | 42.77 | 43.07 | 42.55 | 42.8 | 36.83767 | 21900 |
2019-06-10 | 42.84 | 43.06 | 42.62 | 42.65 | 36.70857 | 48300 |
2019-06-11 | 43 | 43.44 | 42.83 | 43.33 | 37.29384 | 72300 |
2019-06-12 | 43.16 | 43.23 | 42.79 | 43.17 | 37.15613 | 46700 |
2019-06-13 | 43.32 | 43.52 | 43.02 | 43.28 | 37.25081 | 71000 |
2019-06-14 | 43.06 | 43.11 | 42.66 | 42.7 | 36.75161 | 89700 |
2019-06-17 | 42.35 | 42.72 | 42.33 | 42.48 | 36.56225 | 87800 |
2019-06-18 | 42.94 | 43.6 | 42.94 | 43.37 | 37.32827 | 101000 |
2019-06-19 | 43.63 | 45.39 | 43.41 | 44.22 | 38.05986 | 144200 |
2019-06-20 | 44.55 | 45.3 | 44.32 | 44.6 | 38.38692 | 160800 |
2019-06-21 | 41 | 41 | 40.34 | 40.44 | 37.8945 | 89900 |
2019-06-24 | 40.2 | 40.23 | 39.7 | 39.94 | 37.42597 | 79500 |
2019-06-25 | 39.65 | 39.65 | 38.68 | 38.68 | 36.24528 | 84000 |
2019-06-26 | 39.32 | 39.55 | 39.13 | 39.37 | 36.89185 | 61800 |
2019-06-27 | 39.57 | 39.93 | 39.57 | 39.77 | 37.26667 | 19900 |
2019-06-28 | 39.72 | 40.15 | 39.72 | 39.95 | 37.43535 | 47700 |
2019-07-01 | 40.58 | 40.66 | 39.81 | 39.93 | 37.4166 | 68600 |
2019-07-02 | 40.05 | 40.05 | 39.59 | 39.64 | 37.14486 | 44500 |
2019-07-03 | 39.47 | 39.62 | 39.12 | 39.29 | 36.81689 | 27100 |
2019-07-05 | 38.87 | 38.87 | 38.33 | 38.65 | 36.21717 | 61200 |
2019-07-08 | 38.24 | 38.51 | 37.4 | 37.4 | 35.04585 | 59700 |
2019-07-09 | 37.21 | 37.46 | 36.97 | 37.46 | 35.10207 | 80500 |
2019-07-10 | 37.79 | 38.1 | 37.7 | 37.83 | 35.44879 | 36900 |
2019-07-11 | 38.01 | 38.01 | 37.6 | 37.69 | 35.3176 | 27100 |
2019-07-12 | 37.69 | 37.69 | 37.26 | 37.31 | 34.96152 | 53800 |
2019-07-15 | 37.12 | 37.86 | 37.05 | 37.75 | 35.37382 | 105200 |
2019-07-16 | 37.52 | 37.66 | 37 | 37 | 34.67103 | 42000 |
2019-07-17 | 37.07 | 37.07 | 36.45 | 36.63 | 34.32432 | 40800 |
2019-07-18 | 36.7 | 36.96 | 36.7 | 36.83 | 34.51173 | 27200 |
2019-07-19 | 36.69 | 37 | 36.48 | 36.51 | 34.21187 | 41000 |
2019-07-22 | 36.64 | 36.76 | 36.2 | 36.42 | 34.12754 | 47200 |
2019-07-23 | 36.08 | 36.3 | 35.95 | 36.02 | 33.75272 | 48800 |
2019-07-24 | 35.96 | 36.26 | 35.93 | 36.23 | 33.9495 | 27800 |
2019-07-25 | 36.11 | 36.15 | 35.6 | 35.93 | 33.66838 | 43800 |
2019-07-26 | 35.73 | 36.13 | 35.25 | 35.31 | 33.08741 | 66700 |
2019-07-29 | 35.25 | 35.75 | 35.25 | 35.6 | 33.35915 | 39100 |
2019-07-30 | 35.34 | 35.67 | 35.19 | 35.4 | 33.17175 | 58300 |
2019-07-31 | 35.25 | 35.48 | 35 | 35 | 32.79692 | 40700 |
2019-08-01 | 34.93 | 35.03 | 33.64 | 33.64 | 31.52253 | 48800 |
2019-08-02 | 33.83 | 34 | 33.54 | 33.82 | 31.6912 | 34200 |
2019-08-05 | 33.31 | 33.31 | 32.51 | 32.68 | 30.62295 | 44700 |
2019-08-06 | 32.76 | 32.87 | 32.51 | 32.69 | 30.63232 | 49400 |
2019-08-07 | 32.79 | 33.17 | 32.75 | 33.04 | 30.9603 | 35400 |
2019-08-08 | 32.61 | 32.98 | 32.59 | 32.98 | 30.90407 | 47200 |
2019-08-09 | 32.58 | 32.64 | 32.13 | 32.36 | 30.3231 | 81500 |
2019-08-12 | 32 | 32 | 31.49 | 31.68 | 29.6859 | 39900 |
2019-08-13 | 31.39 | 32.02 | 31.11 | 31.63 | 29.63905 | 49100 |
2019-08-14 | 30.91 | 31.14 | 30.69 | 30.96 | 29.01122 | 46800 |
2019-08-15 | 30.66 | 30.73 | 30.26 | 30.66 | 28.7301 | 67100 |
2019-08-16 | 30.15 | 30.73 | 29.89 | 30.04 | 28.14913 | 75500 |
2019-08-19 | 30.68 | 31.3 | 30.68 | 31.03 | 29.07681 | 74700 |
2019-08-20 | 32.03 | 32.16 | 31.56 | 31.56 | 29.57345 | 76000 |
2019-08-21 | 31.13 | 31.48 | 31 | 31.37 | 29.39541 | 44100 |
2019-08-22 | 30.62 | 30.92 | 30.54 | 30.63 | 28.70199 | 42300 |
2019-08-23 | 29.63 | 30.09 | 29.37 | 29.51 | 27.65249 | 72400 |
2019-08-26 | 29.27 | 29.27 | 28.75 | 28.82 | 27.00592 | 53300 |
2019-08-27 | 29.08 | 29.3 | 28.95 | 28.95 | 27.12774 | 80000 |
2019-08-28 | 28.45 | 28.45 | 28.1 | 28.16 | 26.38747 | 223800 |
2019-08-29 | 28.43 | 28.43 | 28.03 | 28.21 | 26.43432 | 81100 |
2019-08-30 | 28.54 | 28.97 | 28.54 | 28.85 | 27.03403 | 191000 |
2019-09-03 | 28.53 | 28.91 | 28.53 | 28.86 | 27.0434 | 57300 |
2019-09-04 | 29.17 | 29.33 | 28.88 | 29.1 | 27.2683 | 339700 |
2019-09-05 | 29.99 | 30.39 | 29.94 | 30.27 | 28.36465 | 50000 |
2019-09-06 | 30.1 | 30.34 | 29.94 | 29.95 | 28.0648 | 42800 |
2019-09-09 | 30.03 | 30.41 | 30.03 | 30.4 | 28.48647 | 60500 |
2019-09-10 | 30.1 | 30.1 | 29.77 | 29.9 | 28.01794 | 58600 |
2019-09-11 | 30.59 | 30.75 | 30.43 | 30.67 | 28.73947 | 69900 |
2019-09-12 | 30.99 | 31.29 | 30.77 | 31.2 | 29.23611 | 53400 |
2019-09-13 | 30.97 | 31.62 | 30.97 | 31.4 | 29.42352 | 41800 |
2019-09-16 | 32 | 32.02 | 31.6 | 31.71 | 29.71401 | 44700 |
2019-09-17 | 30.99 | 31.03 | 30.29 | 30.92 | 28.97374 | 76200 |
2019-09-18 | 30.61 | 30.73 | 30.32 | 30.57 | 28.64577 | 33900 |
2019-09-19 | 30.2 | 30.35 | 29.88 | 29.95 | 28.0648 | 38000 |
2019-09-20 | 30.27 | 30.34 | 29.89 | 30.03 | 28.13976 | 22000 |
2019-09-23 | 29.81 | 29.81 | 29.36 | 29.72 | 27.84927 | 57900 |
2019-09-24 | 29.6 | 29.79 | 29.02 | 29.35 | 27.50256 | 56200 |
2019-09-25 | 29 | 29.39 | 28.86 | 29.19 | 27.35263 | 64600 |
2019-09-26 | 29.13 | 29.21 | 28.99 | 29.2 | 27.362 | 23200 |
2019-09-27 | 28.8 | 28.8 | 28.23 | 28.31 | 26.52802 | 54400 |
2019-09-30 | 28.93 | 29.22 | 28.78 | 29.22 | 27.38074 | 33700 |
2019-10-01 | 28.99 | 29.13 | 28.57 | 28.74 | 26.93096 | 49300 |
2019-10-02 | 29.1 | 29.36 | 28.91 | 29.15 | 27.31515 | 70700 |
2019-10-03 | 29.18 | 29.33 | 29.07 | 29.2 | 27.362 | 47700 |
2019-10-04 | 28.56 | 28.79 | 28.46 | 28.67 | 26.86536 | 50100 |
2019-10-07 | 28.35 | 28.56 | 28.08 | 28.34 | 26.55614 | 79100 |
2019-10-08 | 28.28 | 28.28 | 28.02 | 28.13 | 26.35935 | 57000 |
2019-10-09 | 28.17 | 28.34 | 28.03 | 28.19 | 26.41558 | 84800 |
2019-10-10 | 28.25 | 28.81 | 28.25 | 28.78 | 26.96844 | 45700 |
2019-10-11 | 29.14 | 29.59 | 29.14 | 29.46 | 27.60564 | 44000 |
2019-10-14 | 28.96 | 29.03 | 28.73 | 28.84 | 27.02466 | 47200 |
2019-10-15 | 28.49 | 28.8 | 28.42 | 28.8 | 26.98718 | 59000 |
2019-10-16 | 28.47 | 28.52 | 28.29 | 28.4 | 26.61236 | 33500 |
2019-10-17 | 28.37 | 28.9 | 28.34 | 28.8 | 26.98718 | 42300 |
2019-10-18 | 28.8 | 28.8 | 28.27 | 28.37 | 26.58425 | 47700 |
2019-10-21 | 28.5 | 28.75 | 28.44 | 28.67 | 26.86536 | 32100 |
2019-10-22 | 28.55 | 28.73 | 28.39 | 28.61 | 26.80914 | 43300 |
2019-10-23 | 28.49 | 28.61 | 28.1 | 28.61 | 26.80914 | 99600 |
2019-10-24 | 28.88 | 28.88 | 28.29 | 28.43 | 26.64047 | 46800 |
2019-10-25 | 28.79 | 29.22 | 28.79 | 29.08 | 27.24956 | 41300 |
2019-10-28 | 28.78 | 28.82 | 28.32 | 28.48 | 26.68732 | 39400 |
2019-10-29 | 28.28 | 28.42 | 28.16 | 28.32 | 26.53739 | 32500 |
2019-10-30 | 28.09 | 28.3 | 27.92 | 28.14 | 26.36872 | 46300 |
2019-10-31 | 27.9 | 27.9 | 27.33 | 27.33 | 25.60971 | 59700 |
2019-11-01 | 27.75 | 28.27 | 27.75 | 28.12 | 26.34998 | 68400 |
2019-11-04 | 28.8 | 28.94 | 28.55 | 28.6 | 26.79977 | 60400 |
2019-11-05 | 29 | 29.15 | 28.92 | 29.05 | 27.22144 | 65000 |
2019-11-06 | 28.98 | 28.98 | 28.73 | 28.78 | 26.96844 | 47600 |
2019-11-07 | 29.09 | 29.27 | 29.05 | 29.12 | 27.28704 | 29100 |
2019-11-08 | 29.26 | 29.38 | 29.19 | 29.32 | 27.47445 | 39800 |
2019-11-11 | 28.5 | 28.54 | 28.37 | 28.45 | 26.65921 | 33300 |
2019-11-12 | 28.23 | 28.35 | 28.03 | 28.04 | 26.27502 | 43100 |
2019-11-13 | 27.76 | 27.76 | 27.35 | 27.47 | 25.7409 | 41200 |
2019-11-14 | 26.98 | 26.98 | 26.63 | 26.64 | 24.96314 | 68900 |
2019-11-15 | 26.76 | 27.03 | 26.7 | 26.94 | 25.24426 | 55200 |
2019-11-18 | 26.66 | 27 | 26.66 | 26.89 | 25.19741 | 37500 |
2019-11-19 | 27.46 | 27.63 | 27.32 | 27.53 | 25.79712 | 40200 |
2019-11-20 | 27.35 | 27.35 | 27.01 | 27.11 | 25.40356 | 28400 |
2019-11-21 | 27.05 | 27.25 | 27 | 27.14 | 25.43167 | 19400 |
2019-11-22 | 27.25 | 27.39 | 27.1 | 27.15 | 25.44104 | 20500 |
2019-11-25 | 27.63 | 27.82 | 27.56 | 27.69 | 25.94705 | 32400 |
2019-11-26 | 27.66 | 27.66 | 27.3 | 27.55 | 25.81586 | 45000 |
2019-11-27 | 28.21 | 28.21 | 27.77 | 27.89 | 26.13446 | 43100 |
2019-11-29 | 27.58 | 27.68 | 27.15 | 27.29 | 25.57223 | 22300 |
2019-12-02 | 27.19 | 27.33 | 27.05 | 27.27 | 25.55349 | 34500 |
2019-12-03 | 27.28 | 27.71 | 27.25 | 27.56 | 25.82523 | 43200 |
2019-12-04 | 27.6 | 27.95 | 27.56 | 27.87 | 26.11572 | 41800 |
2019-12-05 | 27.9 | 28.08 | 27.81 | 27.91 | 26.1532 | 33400 |
2019-12-06 | 27.96 | 28.49 | 27.96 | 28.26 | 26.48117 | 25100 |
2019-12-09 | 28.16 | 28.55 | 28.16 | 28.4 | 26.61236 | 22600 |
2019-12-10 | 28.05 | 28.08 | 27.85 | 28.01 | 26.24691 | 38100 |
2019-12-11 | 27.86 | 28.44 | 27.86 | 28.36 | 26.57488 | 28800 |
2019-12-12 | 28.25 | 29.12 | 28.25 | 28.87 | 27.05277 | 56500 |
2019-12-13 | 28.88 | 29.11 | 28.75 | 28.92 | 27.09963 | 23600 |
2019-12-16 | 29.12 | 29.23 | 28.95 | 29.08 | 27.24956 | 34600 |
2019-12-17 | 29 | 29.3 | 29 | 29.06 | 27.23081 | 45300 |
2019-12-18 | 29.19 | 29.33 | 29.12 | 29.24 | 27.39949 | 37500 |
2019-12-19 | 29.3 | 29.3 | 28.96 | 29.06 | 27.23081 | 33100 |
2019-12-20 | 28.95 | 29.13 | 28.8 | 28.91 | 27.09026 | 42000 |
2019-12-23 | 28.93 | 29.35 | 28.88 | 29.3 | 27.45571 | 54100 |
2019-12-24 | 29.25 | 29.5 | 29.21 | 29.47 | 27.61501 | 50600 |
2019-12-26 | 29.6 | 29.86 | 29.54 | 29.83 | 27.95235 | 64700 |
2019-12-27 | 29.58 | 29.83 | 29.34 | 29.46 | 27.60564 | 70200 |
2019-12-30 | 29.65 | 29.65 | 29.15 | 29.18 | 27.34326 | 58000 |
2019-12-31 | 29.56 | 30.55 | 29.56 | 30.55 | 28.62703 | 249200 |
2020-01-02 | 30.76 | 31.49 | 30.76 | 31.45 | 29.47038 | 70600 |
2020-01-03 | 31.47 | 31.61 | 31.14 | 31.22 | 29.25485 | 53400 |
2020-01-06 | 31.12 | 31.51 | 31.12 | 31.46 | 29.47975 | 44600 |
2020-01-07 | 30.46 | 30.71 | 30.17 | 30.2 | 28.29906 | 65500 |
2020-01-08 | 30.01 | 30.18 | 29.74 | 30 | 28.11165 | 53500 |
2020-01-09 | 29.97 | 30.06 | 29.64 | 30.06 | 28.16787 | 60900 |
2020-01-10 | 30.13 | 30.14 | 29.86 | 29.87 | 27.98983 | 32100 |
2020-01-13 | 29.87 | 30.32 | 29.7 | 30.32 | 28.4115 | 51200 |
2020-01-14 | 30.23 | 30.23 | 29.67 | 29.7 | 27.83053 | 54800 |
2020-01-15 | 29.66 | 29.74 | 29.55 | 29.74 | 27.86801 | 26600 |
2020-01-16 | 29.7 | 29.71 | 29.46 | 29.6 | 27.73682 | 38100 |
2020-01-17 | 29.94 | 30.03 | 29.74 | 30 | 28.11165 | 35300 |
2020-01-21 | 29.04 | 29.04 | 28.51 | 28.52 | 26.72481 | 73100 |
2020-01-22 | 28.55 | 28.58 | 28.19 | 28.33 | 26.54676 | 42600 |
2020-01-23 | 27.81 | 27.81 | 27.32 | 27.63 | 25.89083 | 47700 |
2020-01-24 | 27.87 | 27.94 | 27.66 | 27.73 | 25.98453 | 27800 |
2020-01-27 | 26.98 | 27.2 | 26.67 | 26.74 | 25.05685 | 54100 |
2020-01-28 | 26.79 | 27 | 26.68 | 26.79 | 25.1037 | 43100 |
2020-01-29 | 26.7 | 26.77 | 26.39 | 26.45 | 24.7851 | 44500 |
2020-01-30 | 25.91 | 26.06 | 25.66 | 26.02 | 24.38217 | 58100 |
2020-01-31 | 25.62 | 25.62 | 25.25 | 25.48 | 23.87616 | 55600 |
2020-02-03 | 25.54 | 25.75 | 25.34 | 25.63 | 24.01672 | 96000 |
2020-02-04 | 26.27 | 26.55 | 26.23 | 26.3 | 24.64454 | 52400 |
2020-02-05 | 26.32 | 26.46 | 26.13 | 26.45 | 24.7851 | 62300 |
2020-02-06 | 26.65 | 26.8 | 26.45 | 26.63 | 24.95377 | 54900 |
2020-02-07 | 26.34 | 26.39 | 26.15 | 26.27 | 24.61643 | 31500 |
2020-02-10 | 26.25 | 26.36 | 26.18 | 26.23 | 24.57895 | 30000 |
2020-02-11 | 26.54 | 26.72 | 26.52 | 26.6 | 24.92566 | 26500 |
2020-02-12 | 26.84 | 27.22 | 26.84 | 27.22 | 25.50663 | 74100 |
2020-02-13 | 27.01 | 27.06 | 26.93 | 27 | 25.30048 | 28800 |
2020-02-14 | 26.93 | 26.98 | 26.66 | 26.75 | 25.06622 | 29200 |
2020-02-18 | 26.75 | 26.94 | 26.73 | 26.9 | 25.20678 | 38200 |
2020-02-19 | 26.86 | 26.9 | 26.55 | 26.73 | 25.04748 | 54600 |
2020-02-20 | 26.79 | 27.03 | 26.77 | 26.98 | 25.28174 | 38900 |
2020-02-21 | 27.04 | 27.23 | 26.84 | 27.02 | 25.31922 | 23400 |
2020-02-24 | 26.02 | 26.39 | 25.86 | 26.12 | 24.47587 | 56700 |
2020-02-25 | 26.04 | 26.04 | 25.35 | 25.35 | 23.75434 | 56400 |
2020-02-26 | 25.81 | 25.95 | 25.44 | 25.57 | 23.96049 | 60000 |
2020-02-27 | 25.51 | 25.63 | 25.33 | 25.52 | 23.91364 | 59500 |
2020-02-28 | 25.3 | 25.44 | 24.9 | 25.44 | 23.83868 | 77800 |
2020-03-02 | 25.7 | 26.36 | 25.7 | 26.36 | 24.70077 | 71200 |
2020-03-03 | 26.23 | 26.43 | 25.78 | 26.07 | 24.42902 | 72900 |
2020-03-04 | 26.3 | 26.38 | 26.22 | 26.33 | 24.67266 | 31100 |
2020-03-05 | 26 | 26 | 25.35 | 25.42 | 23.81994 | 57900 |
2020-03-06 | 25.81 | 25.91 | 25.28 | 25.35 | 23.75434 | 90200 |
2020-03-09 | 25.29 | 26.5 | 25.26 | 26.4 | 24.73825 | 155600 |
2020-03-10 | 27 | 28.04 | 26.77 | 27.99 | 26.22817 | 168100 |
2020-03-11 | 27.1 | 27.1 | 26.45 | 26.71 | 25.02873 | 94300 |
2020-03-12 | 25.71 | 26.02 | 25.06 | 25.55 | 23.94175 | 100000 |
2020-03-13 | 26.25 | 26.28 | 24.82 | 26.14 | 24.49461 | 79200 |
2020-03-16 | 26 | 26 | 24 | 24 | 22.48932 | 81600 |
2020-03-17 | 23.82 | 24.17 | 23.12 | 23.79 | 22.29254 | 94800 |
2020-03-18 | 22.79 | 22.94 | 21.83 | 22.48 | 21.06499 | 75400 |
2020-03-19 | 22.1 | 22.78 | 21.69 | 22.35 | 20.94318 | 67800 |
2020-03-20 | 23.3 | 23.63 | 22.62 | 22.62 | 21.19618 | 57400 |
2020-03-23 | 21.97 | 21.97 | 21.25 | 21.7 | 20.33409 | 65400 |
2020-03-24 | 22.7 | 23.21 | 22.59 | 23.19 | 21.7303 | 72000 |
2020-03-25 | 23.48 | 24.4 | 23.41 | 23.96 | 22.45183 | 56700 |
2020-03-26 | 24 | 24.66 | 23.74 | 24.02 | 22.50806 | 120300 |
2020-03-27 | 23.34 | 23.72 | 23.22 | 23.39 | 21.91771 | 32700 |
Related Book For
Posted Date: