Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Rogers Communication, Inc. (RCI) Historical Prices: Free Download & Interactive Data Table 2025

RCI Historical Prices

Summary

Key Stock Metrics

23.18

(April 10, 2025)

52-Week Low

41.84

(September 6, 2024)

52-Week High

80.00

(June 18, 2007)

All-Time High

35.83

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2007-06-15 43.35 44.42 43.20 43.74 187800
2007-06-18 45.63 80.00 43.50 44.03 177300
2007-06-19 43.98 44.80 43.98 44.32 190700
2007-06-20 44.09 44.35 43.34 43.81 259700
2007-06-21 43.89 44.26 43.65 43.88 368400
2007-06-22 43.84 44.00 43.35 43.55 219400
2007-06-25 43.55 43.98 42.67 42.77 236400
2007-06-26 43.34 43.34 41.76 41.81 474500
2007-06-27 41.78 42.62 41.62 42.62 864800
2007-06-28 42.87 43.30 42.56 42.74 555000
2007-06-29 42.86 42.86 42.19 42.49 1160000
2007-07-02 43.04 43.24 42.47 43.03 330600
2007-07-03 43.66 43.73 43.48 43.62 579100
2007-07-05 44.89 44.90 42.82 43.54 965900
2007-07-06 43.81 44.54 43.61 44.37 267100
2007-07-09 44.83 45.62 44.44 45.10 426400
2007-07-10 44.90 45.80 44.89 45.05 419000
2007-07-11 44.88 45.83 44.59 45.78 268500
2007-07-12 46.20 47.33 46.10 47.26 485500
2007-07-13 47.41 47.58 46.78 47.34 618600
2007-07-16 47.63 47.83 46.85 47.39 720000
2007-07-17 47.77 49.51 47.73 48.88 1119800
2007-07-18 49.07 49.07 48.08 49.07 395200
2007-07-19 49.30 49.71 48.83 49.39 235200
2007-07-20 49.01 49.48 48.54 48.81 308500
2007-07-23 49.55 51.00 49.00 49.30 647000
2007-07-24 50.03 50.09 48.26 48.52 670286
2007-07-25 48.83 48.83 46.65 47.56 568000
2007-07-26 46.85 46.96 45.35 46.14 448100
2007-07-27 45.64 47.05 45.38 46.06 434200
2007-07-30 46.01 47.83 45.30 47.68 613600
2007-07-31 46.05 47.26 45.13 45.29 790200
2007-08-01 44.97 48.54 43.30 44.45 622800
2007-08-02 45.35 45.73 44.41 44.95 510700
2007-08-03 44.86 45.10 43.29 43.53 581300
2007-08-06 43.30 45.44 42.63 43.80 295400
2007-08-07 43.74 43.74 42.45 43.24 410000
2007-08-08 43.75 44.91 43.58 44.53 823900
2007-08-09 43.00 44.53 42.71 42.94 1109600
2007-08-10 42.72 43.45 41.88 42.74 629900
2007-08-13 43.33 44.72 43.28 44.04 852800
2007-08-14 44.02 44.02 42.46 42.82 277100
2007-08-15 42.17 42.99 41.12 41.24 260700
2007-08-16 41.38 42.11 40.27 41.69 535800
2007-08-17 44.08 44.53 42.44 42.85 345200
2007-08-20 43.19 44.00 42.74 43.71 303900
2007-08-21 43.70 44.95 43.40 44.78 250900
2007-08-22 45.69 46.35 45.09 45.35 720400
2007-08-23 46.06 46.17 44.16 44.85 610600
2007-08-24 45.52 45.75 45.10 45.39 305900
2007-08-27 44.78 45.46 44.78 44.98 240500
2007-08-28 44.39 44.61 43.10 43.25 316700
2007-08-29 43.83 44.16 42.92 44.05 344600
2007-08-30 43.89 44.68 43.46 43.87 249300
2007-08-31 44.68 45.48 44.26 45.28 327800
2007-09-04 45.40 45.64 44.89 45.50 306800
2007-09-05 45.04 45.66 44.58 44.78 242800
2007-09-06 45.08 45.08 44.13 44.23 367000
2007-09-07 43.83 44.14 43.31 43.67 221500
2007-09-10 43.61 44.00 42.82 43.28 222800
2007-09-11 44.10 44.86 43.40 44.79 397100
2007-09-12 44.81 45.37 44.54 45.17 372500
2007-09-13 45.40 46.20 45.40 45.73 522000
2007-09-14 45.74 46.05 44.80 45.30 334800
2007-09-17 45.51 46.00 44.67 44.88 161600
2007-09-18 45.09 46.05 44.67 45.94 222600
2007-09-19 45.73 45.88 44.69 44.94 413700
2007-09-20 45.34 45.49 44.94 45.23 374700
2007-09-21 45.31 45.63 45.02 45.37 196200
2007-09-24 45.37 45.65 45.00 45.07 339600
2007-09-25 44.63 45.59 44.63 45.28 223500
2007-09-26 45.20 45.57 44.95 45.24 214000
2007-09-27 45.46 45.84 45.03 45.29 247300
2007-09-28 45.54 45.86 45.39 45.53 145000
2007-10-01 45.99 46.94 45.96 46.84 258300
2007-10-02 47.22 47.30 46.00 47.07 290800
2007-10-03 47.00 48.35 46.71 47.62 244800
2007-10-04 47.98 48.07 47.36 47.85 216200
2007-10-05 48.60 49.31 48.42 48.86 279500
2007-10-08 48.91 49.21 48.54 48.55 82800
2007-10-09 48.76 48.79 48.23 48.56 171200
2007-10-10 48.66 49.26 48.61 49.16 135700
2007-10-11 49.49 50.37 49.14 49.30 437500
2007-10-12 49.40 49.94 49.29 49.88 362200
2007-10-15 49.88 49.89 48.41 48.67 234600
2007-10-16 48.44 49.08 48.14 48.24 138500
2007-10-17 48.80 49.01 48.47 48.84 254100
2007-10-18 48.98 49.57 48.63 49.36 218000
2007-10-19 49.35 49.80 47.78 48.23 267700
2007-10-22 47.26 48.32 47.03 48.01 235600
2007-10-23 48.65 48.89 48.08 48.46 161600
2007-10-24 48.41 48.63 47.50 48.63 195200
2007-10-25 48.78 50.59 48.78 49.82 816000
2007-10-26 51.00 51.99 49.66 49.93 553000
2007-10-29 50.22 51.00 49.83 50.31 400700
2007-10-30 49.86 50.23 49.13 49.52 240600
2007-10-31 50.56 51.14 49.80 50.96 442100
2007-11-01 50.62 50.91 49.57 49.85 357300
2007-11-02 51.05 52.34 50.62 52.14 477200
2007-11-05 51.40 52.98 51.40 51.99 317550
2007-11-06 52.40 53.54 52.40 53.15 337400
2007-11-07 53.72 54.28 52.43 52.63 480900
2007-11-08 52.43 53.58 50.60 51.77 433600
2007-11-09 50.24 50.56 49.09 49.09 410550
2007-11-12 48.75 49.33 46.79 47.01 530141
2007-11-13 47.79 47.94 46.93 47.28 331865
2007-11-14 48.36 48.36 46.10 46.25 443005
2007-11-15 46.28 46.40 45.25 45.66 571094
2007-11-16 46.08 46.88 45.98 46.77 371700
2007-11-19 46.38 46.38 45.14 45.22 292060
2007-11-20 45.50 45.50 42.30 43.36 810920
2007-11-21 42.46 43.80 42.46 43.44 480801
2007-11-23 43.45 44.61 43.45 44.59 167381
2007-11-26 44.05 44.67 43.94 44.07 582100
2007-11-27 42.75 44.60 42.75 44.24 453578
2007-11-28 44.05 46.15 44.00 46.13 499301
2007-11-29 41.74 42.50 40.57 41.50 4536100
2007-11-30 42.49 42.49 40.67 41.86 1634130
2007-12-03 41.58 42.50 41.44 42.10 669915
2007-12-04 41.69 42.60 41.69 42.13 596100
2007-12-05 42.19 42.95 41.93 42.19 517640
2007-12-06 42.37 43.16 42.15 43.03 275320
2007-12-07 43.00 44.05 43.00 43.88 256160
2007-12-10 44.00 44.00 42.91 43.28 268900
2007-12-11 42.96 43.29 41.92 42.04 343375
2007-12-12 42.28 43.09 41.34 42.09 432350
2007-12-13 41.73 43.12 41.70 42.25 443300
2007-12-14 42.43 43.00 41.95 42.97 492800
2007-12-17 42.62 43.48 42.54 42.65 446804
2007-12-18 42.73 43.25 42.41 43.20 314600
2007-12-19 42.82 43.77 42.82 43.75 495800
2007-12-20 44.00 44.04 43.17 43.87 211298
2007-12-21 43.24 45.25 43.24 45.14 628679
2007-12-24 45.00 45.77 45.00 45.72 168700
2007-12-26 45.32 46.31 45.26 46.08 85160
2007-12-27 45.69 46.01 45.29 45.51 151200
2007-12-28 45.56 46.39 45.55 46.23 202954
2007-12-31 45.74 46.15 45.16 45.25 179700
2008-01-02 45.50 45.83 44.71 44.94 378821
2008-01-03 44.63 44.71 44.05 44.55 260616
2008-01-04 44.61 44.61 43.27 43.49 285774
2008-01-07 43.77 44.11 40.48 40.78 963350
2008-01-08 41.32 42.48 41.28 41.74 1032000
2008-01-09 42.07 42.07 40.21 40.63 1866902
2008-01-10 40.03 41.55 39.74 41.00 379100
2008-01-11 40.35 40.35 39.35 39.45 351100
2008-01-14 39.26 40.15 37.40 38.58 697800
2008-01-15 38.96 40.49 38.38 38.86 842958
2008-01-16 38.30 38.89 37.13 37.49 1021500
2008-01-17 37.34 38.20 37.01 37.56 600853
2008-01-18 37.43 38.37 36.68 37.64 655700
2008-01-22 35.33 38.76 35.33 38.02 929742
2008-01-23 36.89 37.71 35.83 37.22 705200
2008-01-24 37.18 39.29 37.18 39.15 548070
2008-01-25 39.76 39.76 38.00 38.36 664900
2008-01-28 38.30 38.80 37.89 38.71 342700
2008-01-29 39.21 39.69 38.93 39.22 440500
2008-01-30 39.25 39.50 38.26 38.44 299106
2008-01-31 37.63 38.67 37.39 38.31 729519
2008-02-01 38.54 39.23 38.43 39.21 433500
2008-02-04 39.26 39.26 38.34 38.57 291639
2008-02-05 37.93 37.93 36.11 36.30 601018
2008-02-06 36.56 36.99 36.31 36.36 501268
2008-02-07 35.72 37.28 35.72 36.99 645900
2008-02-08 37.62 37.82 36.95 37.47 329300
2008-02-11 37.50 38.21 36.97 37.87 248800
2008-02-12 37.92 39.19 37.92 38.84 403928
2008-02-13 39.23 40.12 39.23 39.78 394489
2008-02-14 39.98 40.38 38.86 39.90 411400
2008-02-15 39.56 39.58 38.90 39.42 293253
2008-02-19 40.00 40.00 38.85 39.09 290900
2008-02-20 38.45 39.57 38.45 39.45 293550
2008-02-21 39.60 39.60 38.38 38.58 267100
2008-02-22 39.50 39.56 37.84 38.67 539100
2008-02-25 39.14 39.23 38.50 39.09 440355
2008-02-26 39.10 39.72 39.10 39.23 454400
2008-02-27 39.25 39.28 38.43 38.88 267880
2008-02-28 39.14 41.18 39.10 40.57 553978
2008-02-29 40.59 40.59 39.18 39.56 278900
2008-03-03 39.16 39.95 39.16 39.80 460925
2008-03-04 39.60 40.15 38.65 39.48 679500
2008-03-05 39.90 40.27 39.31 39.78 319700
2008-03-06 39.72 39.77 39.26 39.34 227843
2008-03-07 39.15 39.94 38.57 39.25 310428
2008-03-10 39.10 39.33 37.92 38.51 381800
2008-03-11 38.67 38.87 37.32 37.96 563300
2008-03-12 38.26 38.55 36.89 36.95 565833
2008-03-13 36.46 36.95 36.09 36.46 539362
2008-03-14 36.19 36.20 35.20 35.67 711700
2008-03-17 34.93 35.93 33.95 34.36 520800
2008-03-18 35.00 35.88 34.38 35.82 1046300
2008-03-19 35.88 36.14 32.75 32.88 1027500
2008-03-20 32.44 34.59 32.17 33.50 818450
2008-03-24 33.44 34.78 33.21 34.14 458300
2008-03-25 33.96 35.32 33.65 35.15 472800
2008-03-26 35.62 35.67 34.78 35.50 540800
2008-03-27 35.43 36.20 35.30 35.45 537475
2008-03-28 35.73 35.74 35.08 35.31 427500
2008-03-31 35.05 36.03 34.96 35.92 533700
2008-04-01 36.50 38.95 36.50 38.92 1130900
2008-04-02 39.19 40.71 39.19 39.92 949125
2008-04-03 39.76 41.04 39.55 40.94 749800
2008-04-04 40.55 41.09 40.32 40.98 425800
2008-04-07 40.99 42.07 40.83 41.28 594700
2008-04-08 40.54 41.32 40.10 41.10 504100
2008-04-09 40.60 40.91 40.17 40.60 465000
2008-04-10 40.58 41.94 40.15 41.61 685550
2008-04-11 40.79 41.35 40.35 40.48 389000
2008-04-14 40.69 40.92 40.31 40.47 344978
2008-04-15 40.31 40.60 40.06 40.32 271859
2008-04-16 40.70 40.93 40.41 40.74 501562
2008-04-17 40.56 40.77 39.88 40.49 417474
2008-04-18 41.35 41.70 39.60 40.35 688634
2008-04-21 40.14 41.13 40.14 40.92 460944
2008-04-22 41.00 41.51 40.66 41.04 355618
2008-04-23 41.00 41.00 40.50 40.80 434046
2008-04-24 40.97 42.12 40.68 41.54 446591
2008-04-25 41.63 41.67 40.78 41.40 365379
2008-04-28 41.44 42.78 41.44 42.31 569575
2008-04-29 43.52 45.25 42.85 43.98 1007107
2008-04-30 44.99 45.05 44.16 44.62 657834
2008-05-01 44.45 44.45 43.20 44.06 556443
2008-05-02 43.95 44.99 43.95 44.28 495727
2008-05-05 44.50 44.79 43.92 44.39 512412
2008-05-06 44.36 44.64 43.70 43.95 604977
2008-05-07 44.30 44.49 44.01 44.23 413689
2008-05-08 44.08 44.60 44.02 44.48 276367
2008-05-09 44.30 46.06 44.24 45.41 568929
2008-05-12 45.42 45.96 45.16 45.92 275027
2008-05-13 46.04 46.09 44.95 45.27 361149
2008-05-14 45.52 45.68 44.82 44.83 356497
2008-05-15 45.09 45.31 44.13 44.38 672968
2008-05-16 44.46 44.65 43.79 43.98 452157
2008-05-19 43.95 44.75 43.90 44.08 317167
2008-05-20 44.20 44.20 43.15 43.33 429652
2008-05-21 43.27 43.59 42.45 42.73 640359
2008-05-22 43.27 46.40 43.05 44.90 981493
2008-05-23 44.52 45.18 44.05 44.78 470622
2008-05-27 44.47 44.68 43.51 43.82 533069
2008-05-28 44.09 44.15 43.30 43.59 521423
2008-05-29 43.74 44.21 43.69 43.83 389071
2008-05-30 43.76 44.28 43.49 44.01 396864
2008-06-02 43.68 43.80 43.04 43.27 300973
2008-06-03 43.14 43.20 42.08 42.12 391692
2008-06-04 42.05 42.05 40.58 40.86 768066
2008-06-05 40.61 40.61 39.50 40.30 861055
2008-06-06 39.82 40.84 39.82 40.40 460417
2008-06-09 40.63 40.63 39.61 40.03 550363
2008-06-10 40.21 41.03 40.00 40.39 574933
2008-06-11 40.73 40.77 39.60 39.80 557003
2008-06-12 39.85 39.96 39.33 39.38 455669
2008-06-13 39.61 40.09 38.69 40.01 498591
2008-06-16 40.15 40.53 39.73 40.31 506101
2008-06-17 38.53 42.06 38.49 41.72 933602
2008-06-18 41.43 42.08 40.50 41.04 732546
2008-06-19 41.05 42.17 40.69 41.83 527332
2008-06-20 41.39 42.04 40.70 40.91 436529
2008-06-23 40.73 40.97 39.98 40.05 506525
2008-06-24 39.99 39.99 38.78 38.95 585879
2008-06-25 38.79 39.78 38.67 39.59 712658
2008-06-26 39.32 39.32 38.12 38.60 509086
2008-06-27 38.41 39.28 38.41 39.08 479286
2008-06-30 38.78 39.08 37.19 38.66 582540
2008-07-01 38.22 38.49 37.88 38.40 452083
2008-07-02 38.85 39.53 38.24 38.24 927835
2008-07-03 38.28 38.55 37.18 37.39 362031
2008-07-07 38.37 39.38 37.08 37.78 876238
2008-07-08 37.60 38.54 37.43 38.45 619005
2008-07-09 38.73 39.32 38.73 38.94 493220
2008-07-10 39.06 39.06 37.65 38.25 673587
2008-07-11 38.19 38.19 36.45 36.85 641194
2008-07-14 36.96 37.67 36.36 36.38 546501
2008-07-15 36.12 36.65 34.65 35.88 749798
2008-07-16 36.31 40.22 35.67 39.11 1471139
2008-07-17 38.94 39.78 38.69 39.44 784611
2008-07-18 40.09 40.30 39.48 39.62 402966
2008-07-21 39.87 39.92 38.61 38.81 442777
2008-07-22 38.37 39.23 37.34 38.99 653637
2008-07-23 39.53 39.73 38.29 38.89 499983
2008-07-24 39.25 39.25 36.83 36.86 632166
2008-07-25 37.26 37.75 36.62 37.62 593922
2008-07-28 37.77 38.39 36.70 36.74 438244
2008-07-29 36.04 36.04 33.88 34.13 2147118
2008-07-30 34.30 34.87 34.25 34.64 620230
2008-07-31 34.70 34.70 33.62 33.89 594649
2008-08-01 33.71 33.82 32.68 32.75 1006132
2008-08-04 32.31 32.67 31.96 32.52 1391482
2008-08-05 32.26 34.48 31.69 33.79 1598505
2008-08-06 33.95 33.98 32.75 33.32 642280
2008-08-07 32.85 33.14 32.06 32.31 469397
2008-08-08 32.02 33.24 31.90 33.00 402991
2008-08-11 33.06 33.87 32.70 32.93 506308
2008-08-12 33.27 33.97 33.13 33.84 498952
2008-08-13 33.59 33.79 32.82 33.66 435643
2008-08-14 33.39 34.06 33.28 33.90 246735
2008-08-15 33.68 33.85 33.27 33.28 233815
2008-08-18 33.49 33.95 33.05 33.67 345649
2008-08-19 33.28 33.46 32.75 32.77 292141
2008-08-20 33.22 34.23 33.06 34.06 421629
2008-08-21 34.03 36.35 33.82 36.06 1023169
2008-08-22 36.07 36.07 35.45 35.72 441582
2008-08-25 35.21 35.67 35.21 35.37 324796
2008-08-26 35.37 35.37 34.71 35.17 375357
2008-08-27 35.29 35.99 34.78 35.85 411962
2008-08-28 36.03 37.67 36.03 37.61 520503
2008-08-29 37.11 37.11 35.83 36.18 361030
2008-09-02 35.93 36.24 34.52 34.68 623862
2008-09-03 35.05 35.64 33.20 34.24 889157
2008-09-04 33.86 33.97 32.90 33.33 2747184
2008-09-05 33.23 34.01 32.73 33.89 594248
2008-09-08 34.81 35.28 34.20 34.64 570748
2008-09-09 34.81 35.67 33.64 33.70 721804
2008-09-10 33.96 35.08 33.76 34.65 498699
2008-09-11 33.69 34.51 33.39 34.51 386218
2008-09-12 34.36 35.43 33.99 35.41 416091
2008-09-15 34.31 34.93 33.83 34.44 600216
2008-09-16 33.93 34.51 32.86 34.46 553629
2008-09-17 33.87 34.11 32.41 33.59 693409
2008-09-18 33.79 35.36 33.64 35.00 1294933
2008-09-19 35.49 36.25 34.56 34.86 755883
2008-09-22 35.24 36.00 33.77 33.77 629315
2008-09-23 33.80 34.25 32.98 33.59 765792
2008-09-24 33.65 33.99 33.29 33.48 559110
2008-09-25 33.75 34.25 33.62 34.09 828522
2008-09-26 33.79 34.00 33.27 33.97 488821
2008-09-29 33.31 33.58 31.01 32.17 986303
2008-09-30 32.23 33.70 32.23 33.24 696982
2008-10-01 32.64 34.21 32.40 34.08 769305
2008-10-02 33.23 33.92 31.92 32.46 642431
2008-10-03 33.22 34.49 32.48 32.50 1033268
2008-10-06 31.29 33.28 27.47 32.23 1527184
2008-10-07 32.14 32.39 30.08 30.50 1173987
2008-10-08 29.61 31.20 27.96 29.61 1598950
2008-10-09 29.89 30.58 27.57 28.32 1152175
2008-10-10 26.44 27.55 24.75 26.14 1446333
2008-10-13 28.70 29.65 26.20 29.65 539444
2008-10-14 30.87 32.19 26.28 27.00 1533527
2008-10-15 26.38 27.85 26.21 26.49 1022263
2008-10-16 27.04 28.15 25.14 27.56 1376275
2008-10-17 27.24 28.51 26.23 27.86 945163
2008-10-20 28.30 28.47 26.87 28.38 902607
2008-10-21 27.47 28.27 26.86 27.00 710434
2008-10-22 25.70 26.34 24.63 25.20 614591
2008-10-23 24.88 25.89 23.58 25.56 1064849
2008-10-24 23.27 25.20 23.04 24.61 948878
2008-10-27 24.69 24.87 22.61 22.65 938310
2008-10-28 24.51 25.39 22.94 25.05 999647
2008-10-29 25.72 26.79 24.85 26.09 1145425
2008-10-30 27.54 28.94 26.89 28.87 1107954
2008-10-31 28.78 29.78 27.84 29.09 1385309
2008-11-03 29.36 30.60 29.36 30.20 945301
2008-11-04 30.97 31.70 30.68 31.34 770168
2008-11-05 31.16 32.25 30.01 30.12 891544
2008-11-06 30.34 30.59 27.98 28.34 1136188
2008-11-07 28.40 28.80 26.96 27.45 1072136
2008-11-10 28.52 28.65 27.41 27.93 1107323
2008-11-11 27.39 28.70 27.00 27.99 1020325
2008-11-12 27.36 28.43 26.04 26.82 1489947
2008-11-13 27.34 29.24 26.81 29.18 1727276
2008-11-14 28.16 29.24 27.79 28.39 1445639
2008-11-17 28.18 28.46 26.70 26.82 1140621
2008-11-18 27.01 27.43 26.45 27.30 1293975
2008-11-19 27.17 28.40 26.34 26.39 1224999
2008-11-20 25.86 26.75 24.63 24.76 1440320
2008-11-21 25.86 27.00 24.62 26.52 1615393
2008-11-24 27.01 28.94 26.69 28.36 1429818
2008-11-25 28.88 29.52 28.08 28.85 1243013
2008-11-26 27.87 28.37 27.36 27.99 889093
2008-11-28 27.34 27.34 26.33 27.08 864946
2008-12-01 27.66 28.32 27.19 27.68 943358
2008-12-02 27.55 28.03 26.28 26.79 748373
2008-12-03 26.66 27.40 25.92 27.29 1006666
2008-12-04 27.60 28.28 26.64 26.99 566551
2008-12-05 26.37 27.46 26.16 27.05 671317
2008-12-08 28.54 29.00 27.37 28.10 631250
2008-12-09 27.81 28.20 27.57 27.85 755200
2008-12-10 28.67 28.67 27.34 27.57 574405
2008-12-11 27.96 28.40 26.98 27.23 415204
2008-12-12 26.79 27.46 26.08 26.45 731384
2008-12-15 26.96 26.98 25.76 26.15 500847
2008-12-16 25.68 27.41 25.68 27.31 576176
2008-12-17 27.22 27.47 26.52 27.05 506537
2008-12-18 27.69 27.93 26.01 26.51 551501
2008-12-19 26.42 27.30 26.39 27.17 476171
2008-12-22 27.25 27.83 27.25 27.61 478182
2008-12-23 27.59 28.74 27.59 28.32 478367
2008-12-24 28.49 28.83 28.36 28.39 153874
2008-12-26 28.67 28.86 28.17 28.52 147511
2008-12-29 28.66 28.92 28.37 28.63 490292
2008-12-30 28.72 30.31 28.69 30.03 525231
2008-12-31 30.33 30.38 29.59 30.08 329763
2009-01-02 30.15 30.84 29.86 30.81 290704
2009-01-05 30.81 31.31 29.83 31.25 1419798
2009-01-06 31.16 31.33 29.21 29.66 2237811
2009-01-07 29.01 29.55 27.94 28.41 1374437
2009-01-08 28.47 28.61 27.69 28.40 527841
2009-01-09 28.35 28.35 27.21 27.27 461773
2009-01-12 26.93 27.11 26.50 26.64 479374
2009-01-13 26.50 26.58 25.92 26.28 492697
2009-01-14 25.74 25.90 25.28 25.43 365740
2009-01-15 25.59 26.53 24.85 26.52 590614
2009-01-16 27.22 27.22 25.99 26.96 516819
2009-01-20 27.21 27.21 25.55 25.66 667399
2009-01-21 25.83 27.17 25.36 27.14 578731
2009-01-22 26.57 27.49 26.41 26.94 709529
2009-01-23 26.24 27.42 26.03 27.25 490858
2009-01-26 27.75 27.97 27.06 27.60 659022
2009-01-27 27.70 27.75 26.97 27.57 896124
2009-01-28 28.28 28.95 27.99 28.56 902127
2009-01-29 28.54 28.63 27.76 27.92 831391
2009-01-30 27.91 28.26 27.43 28.16 951229
2009-02-02 28.02 28.31 27.44 28.07 1088151
2009-02-03 28.01 28.57 27.55 28.50 773221
2009-02-04 28.30 29.56 28.28 28.63 899483
2009-02-05 28.80 28.80 27.82 28.61 563450
2009-02-06 28.87 29.30 28.20 28.71 474817
2009-02-09 28.71 29.02 27.97 28.37 584026
2009-02-10 28.00 28.24 27.11 27.34 590000
2009-02-11 27.39 27.72 27.01 27.39 574147
2009-02-12 27.20 28.13 27.20 28.10 695026
2009-02-13 28.50 28.86 28.34 28.36 591825
2009-02-17 27.47 27.48 26.60 27.17 902355
2009-02-18 25.83 25.99 24.26 25.25 1725522
2009-02-19 25.10 25.44 24.43 24.47 1018566
2009-02-20 23.99 24.84 23.99 24.38 1493590
2009-02-23 24.51 24.54 23.01 23.08 1037119
2009-02-24 23.23 23.91 22.88 23.77 1046174
2009-02-25 23.44 23.67 22.74 23.40 1090046
2009-02-26 23.77 24.13 23.38 23.81 838182
2009-02-27 23.50 23.96 23.14 23.46 1214543
2009-03-02 22.37 23.12 21.51 21.81 1156099
2009-03-03 22.34 22.34 21.08 21.37 1197470
2009-03-04 21.58 21.64 20.96 21.25 1228617
2009-03-05 20.77 21.00 20.41 20.47 1222801
2009-03-06 20.38 21.06 20.00 20.41 1249975
2009-03-09 19.98 20.24 19.59 19.83 800411
2009-03-10 20.55 21.56 20.27 21.38 787734
2009-03-11 20.73 21.76 20.73 21.07 703605
2009-03-12 20.44 21.98 20.44 21.87 597473
2009-03-13 21.95 22.53 21.73 22.27 569924
2009-03-16 22.64 23.77 22.35 22.92 1006738
2009-03-17 22.78 23.43 22.43 23.43 706256
2009-03-18 23.46 24.35 23.26 24.08 929097
2009-03-19 24.70 24.75 23.93 24.21 682655
2009-03-20 24.19 24.48 23.98 24.08 487893
2009-03-23 24.23 24.79 24.19 24.79 764429
2009-03-24 24.58 25.30 24.55 24.93 775188
2009-03-25 25.10 25.30 24.46 24.88 923323
2009-03-26 24.93 25.01 24.19 24.66 820838
2009-03-27 23.54 24.26 23.54 24.15 563687
2009-03-30 23.20 23.44 22.50 23.27 577908
2009-03-31 23.78 23.87 22.70 22.83 1008068
2009-04-01 22.77 23.64 22.77 23.60 587524
2009-04-02 24.06 24.38 23.58 23.74 647180
2009-04-03 23.52 23.69 23.01 23.42 985309
2009-04-06 23.27 23.50 22.73 23.38 729299
2009-04-07 22.88 23.22 22.77 22.93 378723
2009-04-08 22.88 23.09 22.70 22.95 328011
2009-04-09 23.10 23.10 21.51 22.09 933777
2009-04-13 21.86 22.37 21.86 22.16 428163
2009-04-14 22.12 22.28 21.78 21.88 562660
2009-04-15 22.04 23.06 22.02 22.97 723095
2009-04-16 23.00 23.50 22.81 23.05 559930
2009-04-17 23.07 23.16 22.70 22.78 252935
2009-04-20 22.50 22.54 22.12 22.24 395453
2009-04-21 22.09 22.79 22.05 22.64 676012
2009-04-22 22.53 23.19 22.38 22.49 623384
2009-04-23 22.73 23.62 22.65 23.48 785652
2009-04-24 23.71 24.43 23.65 23.90 592259
2009-04-27 23.73 24.32 23.61 23.71 429176
2009-04-28 23.60 24.41 23.57 24.11 520677
2009-04-29 23.14 24.73 23.14 24.48 375968
2009-04-30 24.49 25.04 24.49 24.58 642673
2009-05-01 26.51 26.51 24.66 25.22 367987
2009-05-04 25.26 26.23 25.26 26.22 358498
2009-05-05 25.89 26.34 25.70 25.94 366654
2009-05-06 26.01 26.40 25.87 26.38 376803
2009-05-07 26.43 26.54 26.16 26.18 512246
2009-05-08 26.63 26.86 25.81 26.06 542275
2009-05-11 25.84 26.46 25.73 26.30 326976
2009-05-12 26.62 26.62 26.01 26.46 452624
2009-05-13 25.88 26.30 24.93 24.99 544265
2009-05-14 25.25 25.84 25.19 25.46 435424
2009-05-15 25.52 25.78 24.96 25.07 292957
2009-05-18 25.38 25.91 25.28 25.91 172863
2009-05-19 25.76 25.89 25.44 25.44 276770
2009-05-20 26.00 27.06 25.90 26.85 883646
2009-05-21 26.68 26.85 26.27 26.73 297243
2009-05-22 27.02 28.20 27.02 28.06 607142
2009-05-26 28.45 29.56 28.22 29.18 784556
2009-05-27 29.26 29.38 28.63 28.70 565948
2009-05-28 28.97 29.44 28.80 29.24 513188
2009-05-29 29.61 29.91 29.27 29.85 550774
2009-06-01 30.14 30.37 29.83 29.94 351193
2009-06-02 30.15 30.56 30.05 30.15 452234
2009-06-03 29.88 30.14 29.37 29.51 494178
2009-06-04 29.68 29.84 29.31 29.66 219286
2009-06-05 29.46 29.54 29.08 29.18 404999
2009-06-08 29.12 29.12 28.47 28.91 399864
2009-06-09 29.44 29.49 28.96 29.15 563423
2009-06-10 29.26 29.33 28.16 28.63 566409
2009-06-11 29.00 29.00 28.11 28.27 947483
2009-06-12 28.11 28.11 27.63 27.85 511932
2009-06-15 27.50 27.72 26.51 26.71 573382
2009-06-16 26.98 27.17 26.37 26.64 353168
2009-06-17 26.61 26.89 26.16 26.68 342009
2009-06-18 26.67 26.67 25.89 26.20 457607
2009-06-19 26.41 26.53 25.95 26.14 371637
2009-06-22 25.78 25.78 25.06 25.10 411290
2009-06-23 25.22 25.52 25.05 25.52 653607
2009-06-24 25.76 26.31 25.76 26.11 288603
2009-06-25 26.12 26.16 25.76 26.16 188459
2009-06-26 26.13 26.54 26.05 26.21 235597
2009-06-29 26.28 26.63 26.23 26.39 217978
2009-06-30 26.42 26.53 25.59 25.75 383086
2009-07-01 25.89 26.02 25.73 25.90 141460
2009-07-02 25.87 26.34 25.59 25.75 289419
2009-07-06 25.50 25.91 25.07 25.43 228874
2009-07-07 25.48 25.69 24.82 24.85 280285
2009-07-08 24.80 25.12 24.20 24.43 302954
2009-07-09 24.52 25.43 24.47 25.25 433329
2009-07-10 25.10 25.82 25.06 25.74 400164
2009-07-13 25.69 26.18 25.51 26.15 254840
2009-07-14 26.45 26.55 26.18 26.44 314320
2009-07-15 26.87 27.39 26.87 27.23 246772
2009-07-16 27.23 27.28 26.85 27.05 404896
2009-07-17 26.92 27.52 26.92 27.47 243952
2009-07-20 27.69 28.14 27.65 28.05 262023
2009-07-21 28.38 28.98 28.16 28.31 492330
2009-07-22 28.23 28.51 27.87 28.03 288269
2009-07-23 27.88 28.87 27.88 28.83 282350
2009-07-24 28.86 29.19 28.63 28.82 298500
2009-07-27 28.56 28.80 28.24 28.52 235812
2009-07-28 27.38 27.44 26.43 27.30 720166
2009-07-29 26.42 27.29 26.42 26.87 308188
2009-07-30 27.22 27.96 27.17 27.94 367136
2009-07-31 27.77 28.11 27.70 27.84 248831
2009-08-03 27.85 28.00 27.44 27.50 389120
2009-08-04 27.79 27.97 27.12 27.45 330522
2009-08-05 27.50 27.50 26.94 27.02 240228
2009-08-06 27.03 27.12 26.55 26.59 234621
2009-08-07 26.63 26.97 26.45 26.79 288254
2009-08-10 26.78 26.78 26.47 26.53 126707
2009-08-11 26.46 26.58 26.13 26.50 221268
2009-08-12 26.58 27.55 26.43 27.33 342350
2009-08-13 27.33 28.23 27.33 28.08 270711
2009-08-14 27.96 28.40 27.71 28.10 285387
2009-08-17 27.23 27.48 27.12 27.28 187516
2009-08-18 27.28 27.45 27.20 27.38 147254
2009-08-19 27.00 27.40 26.89 27.24 213857
2009-08-20 27.05 27.37 27.05 27.24 103401
2009-08-21 27.25 27.73 27.25 27.46 146216
2009-08-24 27.50 27.85 27.34 27.40 143133
2009-08-25 27.68 27.72 27.29 27.30 105093
2009-08-26 27.12 27.23 26.91 27.14 174153
2009-08-27 27.14 27.15 26.67 27.11 174433
2009-08-28 27.36 27.77 27.33 27.60 238940
2009-08-31 27.27 27.62 26.84 27.53 308003
2009-09-01 27.00 27.43 26.68 26.86 538313
2009-09-02 26.81 27.86 26.81 27.41 758771
2009-09-03 27.47 27.74 27.32 27.47 497924
2009-09-04 27.26 28.41 27.26 28.34 240813
2009-09-08 28.73 28.92 27.78 28.01 294793
2009-09-09 28.05 28.29 27.77 28.10 373361
2009-09-10 27.89 28.30 27.72 28.29 279912
2009-09-11 28.83 28.83 28.18 28.51 251854
2009-09-14 28.24 28.85 28.17 28.30 197335
2009-09-15 28.39 28.60 27.80 28.32 251926
2009-09-16 28.38 28.82 28.23 28.75 1186332
2009-09-17 28.86 29.29 28.51 28.57 270182
2009-09-18 28.70 28.84 28.55 28.76 180514
2009-09-21 28.34 28.34 27.54 27.66 321135
2009-09-22 27.95 28.31 27.77 27.97 206781
2009-09-23 27.97 28.21 27.62 27.65 238487
2009-09-24 27.79 27.84 27.13 27.17 267474
2009-09-25 27.15 27.61 27.00 27.13 485249
2009-09-28 27.17 27.78 27.03 27.51 342433
2009-09-29 27.50 28.07 27.39 27.91 259356
2009-09-30 28.07 28.35 27.80 28.20 292060
2009-10-01 28.33 28.40 26.78 26.84 587384
2009-10-02 26.63 27.02 26.38 26.86 293371
2009-10-05 27.00 27.18 26.76 27.07 171953
2009-10-06 27.10 27.10 26.40 26.53 480572
2009-10-07 26.39 26.58 26.12 26.54 316389
2009-10-08 26.74 27.30 26.74 27.11 487522
2009-10-09 27.25 27.33 27.04 27.33 219969
2009-10-12 27.32 27.58 26.90 27.16 114396
2009-10-13 27.33 27.43 26.78 27.19 299245
2009-10-14 27.56 27.65 26.72 26.87 599667
2009-10-15 26.51 27.03 26.51 26.80 272305
2009-10-16 26.76 26.92 26.38 26.75 242900
2009-10-19 27.03 27.03 26.70 26.80 701863
2009-10-20 26.70 27.00 26.57 26.89 1164305
2009-10-21 26.89 27.99 26.89 27.43 576630
2009-10-22 27.57 27.90 27.40 27.89 242426
2009-10-23 28.13 28.13 27.34 27.48 196118
2009-10-26 27.35 27.81 26.78 27.17 360668
2009-10-27 28.15 28.79 27.87 28.52 558822
2009-10-28 28.85 28.88 27.68 28.08 747991
2009-10-29 28.45 29.26 28.24 28.99 723538
2009-10-30 29.86 30.87 29.14 29.28 1161494
2009-11-02 29.26 29.88 29.07 29.83 675183
2009-11-03 29.57 30.11 29.55 30.09 438273
2009-11-04 30.16 30.47 30.00 30.17 383924
2009-11-05 30.18 30.28 30.00 30.16 428944
2009-11-06 29.98 30.05 29.70 29.93 361967
2009-11-09 30.16 30.82 30.16 30.74 302167
2009-11-10 30.62 30.81 30.42 30.58 439738
2009-11-11 30.89 31.20 30.54 30.75 261949
2009-11-12 30.55 30.94 30.44 30.55 169131
2009-11-13 30.63 31.18 30.55 31.04 301472
2009-11-16 31.29 31.88 31.11 31.84 287801
2009-11-17 31.68 32.38 31.37 31.61 420698
2009-11-18 31.44 31.57 31.04 31.23 173888
2009-11-19 31.05 31.05 30.46 30.91 388287
2009-11-20 30.58 30.71 29.49 29.90 606338
2009-11-23 30.32 30.80 30.28 30.40 333936
2009-11-24 30.58 30.58 30.05 30.23 378877
2009-11-25 30.53 31.44 30.43 31.31 250182
2009-11-27 30.11 30.40 29.53 30.20 148638
2009-11-30 30.36 30.60 30.14 30.26 398056
2009-12-01 30.51 31.44 30.39 31.41 400892
2009-12-02 31.39 31.66 31.08 31.32 330513
2009-12-03 31.04 31.67 30.99 31.16 322031
2009-12-04 31.50 31.97 31.16 31.21 269714
2009-12-07 31.16 32.38 31.16 31.97 378866
2009-12-08 31.71 32.05 31.45 31.57 354785
2009-12-09 31.49 32.19 31.16 32.06 416445
2009-12-10 31.59 32.19 31.49 31.66 400412
2009-12-11 31.14 31.14 29.18 29.32 1476290
2009-12-14 29.32 29.32 28.29 28.40 1077461
2009-12-15 28.41 29.29 28.13 28.78 763264
2009-12-16 29.07 29.53 28.67 28.78 576791
2009-12-17 28.78 29.01 28.51 28.79 1209100
2009-12-18 28.69 29.49 28.58 29.41 778336
2009-12-21 29.66 30.57 29.52 29.90 493805
2009-12-22 29.81 30.45 29.77 30.14 364702
2009-12-23 30.37 30.88 30.22 30.54 339395
2009-12-24 30.51 30.86 30.49 30.65 94019
2009-12-28 30.94 30.97 30.63 30.71 108583
2009-12-29 30.89 31.31 30.74 30.82 457239
2009-12-30 30.56 31.08 30.35 30.87 242792
2009-12-31 30.98 31.43 30.85 31.00 232567
2010-01-04 31.37 31.64 30.32 30.54 837579
2010-01-05 30.69 30.97 29.81 30.02 1107618
2010-01-06 30.19 30.21 29.72 30.11 781981
2010-01-07 30.08 30.13 29.61 29.94 524461
2010-01-08 30.11 30.46 29.85 30.33 814060
2010-01-11 30.39 30.99 30.38 30.93 474793
2010-01-12 30.91 31.18 30.49 30.61 557151
2010-01-13 30.55 31.25 30.52 31.08 433933
2010-01-14 31.13 31.16 30.68 30.74 320541
2010-01-15 30.80 30.92 30.51 30.76 554493
2010-01-19 30.51 30.94 30.33 30.91 458816
2010-01-20 30.68 30.68 30.26 30.56 400476
2010-01-21 30.45 31.31 30.45 31.05 696715
2010-01-22 30.95 30.97 30.47 30.49 596564
2010-01-25 30.77 30.90 30.06 30.72 563419
2010-01-26 30.40 30.90 30.26 30.74 772755
2010-01-27 30.51 31.33 30.44 31.24 601745
2010-01-28 31.62 31.88 31.50 31.50 714783
2010-01-29 31.52 31.64 30.97 31.26 721460
2010-02-01 31.40 31.78 31.15 31.64 638497
2010-02-02 31.08 31.67 30.54 31.54 1398262
2010-02-03 31.53 31.59 30.76 31.10 655496
2010-02-04 30.78 31.20 30.60 30.83 969458
2010-02-05 30.88 31.13 30.26 30.95 582975
2010-02-08 31.03 31.23 30.86 30.90 286736
2010-02-09 31.11 31.58 30.78 31.27 376541
2010-02-10 31.27 31.73 31.08 31.70 362440
2010-02-11 31.62 32.62 31.57 32.54 421180
2010-02-12 32.41 33.04 32.25 32.95 503515
2010-02-16 33.33 33.49 32.67 33.01 481081
2010-02-17 33.00 33.37 31.24 31.48 1469694
2010-02-18 31.83 32.27 31.54 32.13 720198
2010-02-19 32.18 32.66 31.99 32.56 554836
2010-02-22 32.52 32.81 32.41 32.57 252668
2010-02-23 32.57 32.63 32.11 32.31 529965
2010-02-24 32.30 32.82 32.30 32.55 544286
2010-02-25 31.93 32.61 31.78 32.58 654678
2010-02-26 32.67 33.20 32.48 33.03 923840
2010-03-01 33.24 33.96 33.19 33.92 851124
2010-03-02 34.00 34.32 33.71 33.80 582834
2010-03-03 33.72 33.93 33.03 33.18 721479
2010-03-04 33.01 33.03 32.59 32.82 675056
2010-03-05 33.19 33.64 33.04 33.34 445956
2010-03-08 33.52 33.68 32.70 32.70 774345
2010-03-09 32.75 33.64 32.68 33.49 603930
2010-03-10 33.66 34.40 33.63 34.22 777971
2010-03-11 34.28 34.49 33.96 34.46 340564
2010-03-12 34.67 35.16 33.76 34.10 605599
2010-03-15 33.94 34.41 33.94 34.35 428429
2010-03-16 34.56 34.97 34.38 34.75 467057
2010-03-17 34.75 35.62 34.75 35.36 474111
2010-03-18 35.50 35.58 35.00 35.15 301112
2010-03-19 35.33 35.44 34.73 34.83 435072
2010-03-22 34.45 35.01 34.21 34.69 649443
2010-03-23 34.69 34.90 34.59 34.79 244200
2010-03-24 34.55 34.62 33.53 33.74 566679
2010-03-25 34.03 34.27 33.78 34.07 390618
2010-03-26 34.25 34.25 33.31 33.52 533899
2010-03-29 33.84 33.93 33.62 33.91 427244
2010-03-30 34.03 34.40 33.88 34.11 403449
2010-03-31 34.08 34.55 33.92 34.13 405440
2010-04-01 34.28 34.62 33.85 33.99 475290
2010-04-05 34.19 34.22 33.85 34.18 471203
2010-04-06 34.20 34.35 33.90 33.94 363548
2010-04-07 33.81 34.14 33.45 33.79 381517
2010-04-08 33.87 34.09 33.15 33.79 385473
2010-04-09 33.68 33.77 33.33 33.74 653487
2010-04-12 33.75 34.22 33.68 34.05 337026
2010-04-13 34.07 34.18 33.65 33.96 545379
2010-04-14 34.14 34.33 33.92 34.26 654384
2010-04-15 34.12 34.79 34.05 34.74 614022
2010-04-16 34.79 34.99 33.97 34.13 861764
2010-04-19 33.95 34.47 33.79 34.46 670782
2010-04-20 34.82 34.96 34.56 34.60 784814
2010-04-21 34.73 34.81 34.39 34.61 745568
2010-04-22 34.30 35.24 34.30 35.17 612458
2010-04-23 35.18 35.48 35.04 35.23 769525
2010-04-26 35.03 35.46 35.03 35.37 437040
2010-04-27 35.35 36.21 35.00 35.08 1291232
2010-04-28 35.54 35.99 34.48 34.80 1097356
2010-04-29 35.17 35.94 35.01 35.71 813402
2010-04-30 35.86 36.05 35.29 35.61 837905
2010-05-03 35.91 36.80 35.86 36.44 593336
2010-05-04 36.27 36.27 35.46 35.82 590778
2010-05-05 35.53 35.53 34.62 35.13 722219
2010-05-06 34.42 35.32 32.05 34.29 936290
2010-05-07 34.65 34.88 33.55 34.42 1139898
2010-05-10 35.66 36.17 34.59 35.03 752950
2010-05-11 34.92 35.74 34.92 35.31 609460
2010-05-12 35.23 35.69 35.05 35.53 436368
2010-05-13 35.59 36.43 35.49 36.11 543991
2010-05-14 35.94 35.94 35.24 35.55 503825
2010-05-17 35.59 35.93 34.73 35.37 535215
2010-05-18 35.76 36.30 35.07 35.15 539600
2010-05-19 35.05 35.44 34.44 35.12 520505
2010-05-20 34.19 34.40 33.13 33.19 886074
2010-05-21 32.56 34.04 32.20 33.99 724945
2010-05-24 33.86 34.06 33.59 33.61 232655
2010-05-25 32.79 33.67 31.99 33.66 886090
2010-05-26 33.82 34.27 32.97 33.00 929465
2010-05-27 33.60 34.43 33.59 34.15 636925
2010-05-28 33.95 34.62 33.80 34.03 511238
2010-06-01 34.00 35.05 33.71 33.99 586957
2010-06-02 34.44 35.52 34.39 35.50 626849
2010-06-03 35.48 35.87 35.25 35.77 539166
2010-06-04 35.14 35.26 34.13 34.28 721732
2010-06-07 34.48 34.86 34.20 34.25 552929
2010-06-08 34.42 34.46 33.68 34.20 679067
2010-06-09 34.56 35.33 34.51 34.83 516863
2010-06-10 35.20 35.93 35.13 35.93 359974
2010-06-11 35.50 35.76 35.29 35.75 334093
2010-06-14 36.16 36.50 35.86 35.94 432572
2010-06-15 36.35 36.71 36.20 36.66 425123
2010-06-16 36.69 36.80 36.20 36.58 393847
2010-06-17 36.79 36.79 36.29 36.57 408725
2010-06-18 36.42 36.76 36.41 36.61 421788
2010-06-21 37.06 37.09 36.20 36.43 604312
2010-06-22 36.67 36.86 36.09 36.10 514832
2010-06-23 36.00 36.16 35.70 35.96 421765
2010-06-24 35.99 35.99 35.22 35.32 553565
2010-06-25 35.32 35.62 34.97 35.17 430787
2010-06-28 35.02 35.19 34.53 35.00 829769
2010-06-29 34.62 34.62 33.18 33.35 914254
2010-06-30 33.15 33.21 32.50 32.76 848013
2010-07-01 32.63 32.89 31.78 32.72 980903
2010-07-02 33.21 33.41 32.23 32.59 476221
2010-07-06 33.03 33.25 32.34 32.70 529986
2010-07-07 32.62 33.60 32.52 33.55 565574
2010-07-08 33.97 34.05 33.64 34.00 454617
2010-07-09 34.38 34.63 33.99 34.14 434855
2010-07-12 33.99 34.30 33.58 34.11 287931
2010-07-13 34.52 35.21 34.45 35.05 482172
2010-07-14 35.07 35.33 34.90 35.04 769764
2010-07-15 35.00 35.52 34.39 35.40 818766
2010-07-16 35.25 35.28 34.28 34.38 513078
2010-07-19 34.40 35.10 34.30 34.91 577256
2010-07-20 34.53 35.28 34.53 35.25 341488
2010-07-21 35.55 35.65 34.91 35.14 269588
2010-07-22 35.48 36.06 35.39 35.51 367052
2010-07-23 35.49 36.00 35.19 35.79 351318
2010-07-26 36.07 36.99 35.95 36.42 463628
2010-07-27 36.84 36.91 35.10 35.62 666507
2010-07-28 35.07 35.21 34.18 34.27 600541
2010-07-29 34.51 34.69 33.72 34.21 411839
2010-07-30 33.99 35.04 33.94 34.72 565545
2010-08-02 35.10 35.48 34.98 35.37 374312
2010-08-03 35.37 35.37 35.02 35.16 255280
2010-08-04 35.43 35.66 35.27 35.43 256393
2010-08-05 35.44 35.88 35.43 35.68 332784
2010-08-06 35.41 35.41 34.74 35.09 261779
2010-08-09 35.39 35.42 35.02 35.15 152398
2010-08-10 34.87 35.36 34.64 35.21 199436
2010-08-11 34.73 34.77 34.39 34.48 230934
2010-08-12 34.13 35.35 33.94 35.31 435902
2010-08-13 35.22 35.35 34.82 35.12 256968
2010-08-16 34.99 35.12 34.37 34.88 236738
2010-08-17 35.16 35.87 34.91 35.64 240681
2010-08-18 35.74 36.24 35.22 36.14 329700
2010-08-19 35.89 36.10 35.47 35.67 310533
2010-08-20 35.51 35.76 35.13 35.69 138226
2010-08-23 35.77 36.06 35.55 35.92 243332
2010-08-24 35.51 36.04 35.04 35.86 543340
2010-08-25 35.26 35.56 34.43 34.86 671764
2010-08-26 34.99 35.49 34.59 34.89 724952
2010-08-27 35.02 36.17 34.65 35.84 675614
2010-08-30 35.83 35.86 35.19 35.30 354410
2010-08-31 35.18 35.70 34.69 34.81 547853
2010-09-01 35.37 35.66 35.15 35.28 401755
2010-09-02 35.52 35.78 35.37 35.67 248498
2010-09-03 36.17 36.54 35.91 36.39 277937
2010-09-07 36.20 36.20 35.65 35.83 233660
2010-09-08 35.96 36.30 35.91 36.00 259913
2010-09-09 36.42 36.42 35.61 35.81 194655
2010-09-10 35.69 36.04 35.63 35.88 238513
2010-09-13 36.18 36.81 35.85 36.55 459988
2010-09-14 36.70 37.13 36.33 36.35 335952
2010-09-15 36.36 36.68 36.13 36.35 267040
2010-09-16 36.23 37.79 36.17 37.66 1166445
2010-09-17 37.90 37.98 37.10 37.29 485866
2010-09-20 37.31 38.16 37.16 37.80 324995
2010-09-21 37.77 38.18 37.68 37.82 453530
2010-09-22 37.84 38.21 37.36 37.57 313220
2010-09-23 37.35 37.84 37.07 37.50 425237
2010-09-24 37.96 38.16 37.85 38.09 355647
2010-09-27 38.17 38.33 37.68 37.72 306053
2010-09-28 37.69 37.82 37.05 37.70 346258
2010-09-29 37.64 37.85 37.40 37.66 231680
2010-09-30 37.91 38.02 37.01 37.43 425196
2010-10-01 37.51 37.80 37.12 37.39 360588
2010-10-04 37.39 38.08 37.29 37.95 588050
2010-10-05 38.20 38.42 38.11 38.42 273812
2010-10-06 38.37 38.78 38.10 38.70 305429
2010-10-07 38.79 39.43 38.55 39.16 584734
2010-10-08 39.17 39.46 38.87 39.26 436980
2010-10-11 39.49 39.62 39.20 39.48 160970
2010-10-12 39.41 40.15 39.27 40.10 447033
2010-10-13 40.18 40.64 39.82 39.94 448610
2010-10-14 39.97 40.34 39.49 39.86 375468
2010-10-15 40.10 40.19 39.19 39.42 430939
2010-10-18 39.22 40.28 38.89 40.23 376009
2010-10-19 39.30 39.83 39.25 39.59 413252
2010-10-20 39.79 39.85 39.36 39.43 395937
2010-10-21 39.67 39.85 39.10 39.22 395188
2010-10-22 39.39 39.93 39.22 39.91 290622
2010-10-25 40.05 40.82 39.85 40.49 415940
2010-10-26 38.60 38.76 37.10 37.22 1561015
2010-10-27 36.83 36.83 35.82 36.03 1008157
2010-10-28 36.20 36.86 35.86 36.32 876527
2010-10-29 36.44 36.87 36.32 36.45 406711
2010-11-01 36.74 37.08 36.25 36.40 518302
2010-11-02 36.72 36.73 36.08 36.30 322487
2010-11-03 36.34 36.34 35.65 36.26 610057
2010-11-04 36.61 36.73 36.32 36.55 379621
2010-11-05 36.76 36.97 36.54 36.54 544691
2010-11-08 36.57 36.57 36.01 36.18 284248
2010-11-09 36.43 36.44 35.81 35.96 223653
2010-11-10 36.10 36.52 35.91 36.39 317519
2010-11-11 36.31 36.64 36.07 36.60 312328
2010-11-12 36.28 36.83 36.01 36.18 329405
2010-11-15 36.70 37.07 36.48 36.82 477292
2010-11-16 36.24 36.48 35.77 36.04 437846
2010-11-17 35.93 36.15 35.71 36.00 356397
2010-11-18 36.34 36.71 36.13 36.31 278023
2010-11-19 36.35 36.56 35.84 36.49 402229
2010-11-22 36.38 36.62 36.07 36.30 311307
2010-11-23 36.07 36.14 35.61 35.67 230862
2010-11-24 36.01 36.30 35.96 36.15 238848
2010-11-26 35.53 35.73 35.31 35.71 189313
2010-11-29 35.57 35.89 35.34 35.83 284673
2010-11-30 35.46 35.98 35.20 35.42 448734
2010-12-01 35.99 36.22 35.50 35.64 383682
2010-12-02 35.90 36.44 35.75 35.96 465416
2010-12-03 35.87 35.94 34.51 34.95 736006
2010-12-06 34.70 35.10 34.22 35.09 536220
2010-12-07 35.31 35.39 34.38 34.43 492753
2010-12-08 34.59 35.15 34.52 35.04 323950
2010-12-09 35.38 35.51 34.80 35.11 334796
2010-12-10 35.01 35.31 34.93 35.19 268643
2010-12-13 35.35 35.45 34.58 34.62 348785
2010-12-14 34.62 34.66 34.09 34.21 475027
2010-12-15 34.16 34.26 33.89 34.12 406541
2010-12-16 34.21 34.66 34.08 34.27 357986
2010-12-17 34.03 34.19 33.74 34.12 542611
2010-12-20 34.18 34.41 33.92 33.97 497399
2010-12-21 33.92 34.04 33.70 33.83 641696
2010-12-22 34.02 34.02 33.73 33.87 367518
2010-12-23 33.87 34.44 33.87 34.14 299682
2010-12-27 33.98 34.24 33.86 33.87 251280
2010-12-28 34.07 34.34 33.91 34.24 198935
2010-12-29 34.39 34.63 34.36 34.52 216332
2010-12-30 34.59 34.89 34.59 34.78 230963
2010-12-31 34.80 34.94 34.63 34.63 194815
2011-01-03 34.84 34.84 34.63 34.76 247494
2011-01-04 34.78 34.80 34.14 34.42 565270
2011-01-05 34.27 34.79 34.21 34.77 398355
2011-01-06 34.83 34.91 34.56 34.78 406399
2011-01-07 34.98 35.12 34.77 34.87 335857
2011-01-10 34.65 34.70 34.29 34.58 640901
2011-01-11 34.73 35.07 34.54 35.07 390663
2011-01-12 35.25 35.61 35.12 35.57 384490
2011-01-13 35.58 36.69 35.54 36.19 543617
2011-01-14 36.09 36.40 35.81 36.36 368615
2011-01-18 36.35 36.41 36.05 36.21 258365
2011-01-19 36.10 36.36 35.47 35.73 687445
2011-01-20 35.50 35.81 35.34 35.76 521661
2011-01-21 36.01 36.10 35.36 35.69 407127
2011-01-24 35.76 36.06 35.52 35.66 260743
2011-01-25 35.44 35.62 35.13 35.30 1033345
2011-01-26 35.25 35.31 34.62 34.89 854547
2011-01-27 34.84 35.24 34.70 35.02 420229
2011-01-28 34.84 34.97 34.50 34.76 732543
2011-01-31 34.78 35.08 34.70 34.92 472898
2011-02-01 35.19 35.43 35.13 35.32 339402
2011-02-02 35.23 35.52 35.23 35.32 288030
2011-02-03 35.32 35.53 35.25 35.44 276731
2011-02-04 35.56 36.40 34.95 36.36 758305
2011-02-07 36.36 36.40 35.26 35.39 546963
2011-02-08 35.39 35.48 35.10 35.43 386092
2011-02-09 35.32 35.52 35.00 35.22 440812
2011-02-10 35.18 35.38 34.67 34.87 421320
2011-02-11 34.75 35.01 34.75 34.89 406250
2011-02-14 34.89 34.89 34.50 34.68 276548
2011-02-15 34.63 35.62 34.54 35.20 826698
2011-02-16 34.97 36.37 34.28 35.85 1917574
2011-02-17 35.61 35.71 35.09 35.54 886694
2011-02-18 35.72 35.77 35.23 35.38 491873
2011-02-22 35.37 35.38 34.57 34.74 516987
2011-02-23 34.61 34.86 34.23 34.62 1197751
2011-02-24 34.79 35.02 34.56 34.79 512244
2011-02-25 34.86 35.10 34.83 35.10 334439
2011-02-28 35.21 35.42 35.09 35.30 320770
2011-03-01 35.31 35.35 34.95 35.11 317583
2011-03-02 35.07 35.29 35.07 35.13 307100
2011-03-03 35.14 35.33 35.14 35.28 288695
2011-03-04 35.27 35.32 34.75 34.96 332604
2011-03-07 35.08 35.08 34.25 34.42 517766
2011-03-08 34.50 35.04 34.27 34.98 344559
2011-03-09 35.06 35.50 35.06 35.18 476371
2011-03-10 35.00 35.10 34.69 34.69 474193
2011-03-11 34.55 34.99 34.50 34.93 323539
2011-03-14 34.74 34.75 34.46 34.67 357766
2011-03-15 33.91 34.56 33.67 34.38 572362
2011-03-16 33.86 34.41 33.62 33.92 683094
2011-03-17 34.41 34.62 34.20 34.41 413657
2011-03-18 34.60 34.73 34.07 34.21 400794
2011-03-21 34.70 35.05 34.58 34.87 269642
2011-03-22 35.14 35.40 34.83 35.14 397218
2011-03-23 35.11 35.59 34.97 35.48 412656
2011-03-24 35.61 35.84 35.41 35.73 291719
2011-03-25 35.78 36.17 35.76 35.99 344953
2011-03-28 36.00 36.18 35.77 35.87 252015
2011-03-29 35.91 36.38 35.87 36.26 343838
2011-03-30 36.53 36.80 36.46 36.47 599253
2011-03-31 36.69 36.80 36.24 36.40 593140
2011-04-01 36.66 37.00 36.36 36.49 300415
2011-04-04 36.51 36.53 36.02 36.15 393605
2011-04-05 36.15 36.50 36.11 36.45 260071
2011-04-06 36.81 36.86 36.35 36.45 295310
2011-04-07 36.42 36.46 35.91 35.96 299815
2011-04-08 36.20 36.25 35.95 36.07 169557
2011-04-11 36.07 36.42 35.98 36.18 229328
2011-04-12 35.92 36.51 35.88 36.38 282897
2011-04-13 36.48 36.51 36.14 36.41 207167
2011-04-14 36.03 36.24 35.64 36.16 431311
2011-04-15 35.84 36.14 35.83 35.99 309634
2011-04-18 35.75 36.23 35.50 36.07 374719
2011-04-19 36.17 36.18 35.83 35.96 230089
2011-04-20 36.24 36.43 36.17 36.25 214519
2011-04-21 36.41 36.49 36.02 36.09 268086
2011-04-25 36.11 36.26 35.94 36.00 307803
2011-04-26 36.16 36.59 36.06 36.53 401335
2011-04-27 36.79 37.30 36.79 37.17 417349
2011-04-28 37.07 37.23 36.64 37.05 349894
2011-04-29 36.82 37.83 36.81 37.83 426489
2011-05-02 37.73 38.16 37.71 37.81 338200
2011-05-03 37.79 37.82 36.76 36.98 510036
2011-05-04 36.92 36.97 36.59 36.71 351374
2011-05-05 36.40 36.54 36.01 36.34 418855
2011-05-06 36.70 37.03 36.33 36.50 364957
2011-05-09 36.60 36.96 36.22 36.92 408667
2011-05-10 37.07 37.21 36.80 37.19 497970
2011-05-11 37.10 37.30 36.60 36.77 271923
2011-05-12 36.66 36.99 36.17 36.85 386178
2011-05-13 36.74 37.00 36.59 36.95 280728
2011-05-16 36.77 36.87 36.55 36.64 288721
2011-05-17 36.46 37.32 36.46 37.16 372118
2011-05-18 37.18 37.89 36.97 37.83 395675
2011-05-19 38.03 38.75 37.96 38.67 577475
2011-05-20 38.35 38.96 38.21 38.78 432588
2011-05-23 38.34 38.34 37.96 38.06 245391
2011-05-24 38.21 38.76 38.21 38.24 345451
2011-05-25 37.95 38.19 37.86 38.12 307487
2011-05-26 38.04 38.14 37.71 37.89 379004
2011-05-27 38.07 38.37 37.90 37.95 389638
2011-05-31 38.51 38.65 38.06 38.24 290262
2011-06-01 38.12 38.45 37.77 37.81 329726
2011-06-02 37.72 37.86 37.34 37.69 322764
2011-06-03 37.17 37.44 36.89 37.31 396126
2011-06-06 37.37 37.50 37.11 37.28 619777
2011-06-07 37.46 38.28 37.37 37.96 403646
2011-06-08 37.62 38.13 37.50 37.65 339484
2011-06-09 37.76 38.16 37.57 38.02 284124
2011-06-10 38.03 38.05 37.37 37.45 471627
2011-06-13 37.16 37.21 36.55 36.76 350798
2011-06-14 37.11 37.21 36.65 37.05 215626
2011-06-15 36.79 36.94 36.22 36.39 319559
2011-06-16 36.04 36.39 36.01 36.20 204059
2011-06-17 36.38 36.50 36.03 36.09 408256
2011-06-20 35.99 36.83 35.97 36.68 376693
2011-06-21 36.93 37.87 36.93 37.70 327080
2011-06-22 37.68 37.97 37.41 37.66 242999
2011-06-23 37.18 37.40 36.87 37.37 275126
2011-06-24 37.41 37.70 37.17 37.45 358125
2011-06-27 37.45 37.54 37.24 37.46 164993
2011-06-28 37.53 38.09 37.53 37.90 168317
2011-06-29 38.24 38.87 38.12 38.67 315643
2011-06-30 38.83 39.62 38.83 39.52 452272
2011-07-01 39.47 39.72 39.10 39.70 135716
2011-07-05 39.96 40.69 39.95 40.37 422102
2011-07-06 40.24 40.33 39.78 40.08 294104
2011-07-07 40.40 40.40 39.24 39.49 522265
2011-07-08 39.30 39.72 39.21 39.66 303266
2011-07-11 39.37 39.49 38.81 39.08 632611
2011-07-12 38.84 40.20 38.83 39.97 621079
2011-07-13 39.89 40.67 39.89 40.11 924442
2011-07-14 40.36 40.58 40.15 40.21 590418
2011-07-15 40.61 40.66 39.68 39.90 407812
2011-07-18 39.48 39.60 38.91 39.46 282186
2011-07-19 39.78 40.48 39.73 40.04 228177
2011-07-20 40.01 40.23 39.22 39.50 397714
2011-07-21 39.69 40.21 39.64 39.97 382414
2011-07-22 39.84 40.32 39.75 40.00 411066
2011-07-25 40.02 40.08 39.81 39.98 280668
2011-07-26 39.63 39.63 37.88 38.67 855565
2011-07-27 38.49 38.84 38.05 38.09 476261
2011-07-28 38.08 39.15 37.91 38.66 593312
2011-07-29 38.32 38.66 38.06 38.16 742873
2011-08-01 38.66 38.70 37.74 38.17 298278
2011-08-02 37.77 38.37 37.28 37.81 751773
2011-08-03 37.81 38.50 37.42 38.30 716006
2011-08-04 37.90 38.01 36.17 36.28 1115502
2011-08-05 36.37 36.99 35.50 36.68 1514219
2011-08-08 35.47 36.12 34.79 34.91 1261527
2011-08-09 35.27 36.33 34.41 36.28 1357223
2011-08-10 35.76 36.17 35.23 35.45 901377
2011-08-11 35.66 37.99 35.64 37.18 1082318
2011-08-12 37.47 37.59 36.73 36.86 625271
2011-08-15 37.01 38.34 36.98 38.08 386027
2011-08-16 37.83 37.84 37.36 37.64 379885
2011-08-17 37.78 38.23 37.57 37.65 395948
2011-08-18 36.38 37.18 36.28 37.04 548427
2011-08-19 36.84 37.77 36.72 36.83 461359
2011-08-22 37.53 37.62 37.17 37.30 549188
2011-08-23 37.46 38.17 37.38 38.15 434479
2011-08-24 38.10 38.69 37.82 38.00 531118
2011-08-25 38.13 38.53 37.31 37.57 509255
2011-08-26 37.47 38.01 37.07 37.81 319463
2011-08-29 38.28 38.82 38.07 38.51 287352
2011-08-30 38.30 38.83 38.15 38.64 323162
2011-08-31 38.74 39.09 38.59 38.89 616022
2011-09-01 38.81 39.50 38.62 38.72 549585
2011-09-02 37.90 38.95 37.90 38.59 381813
2011-09-06 37.72 37.82 37.14 37.71 475458
2011-09-07 37.89 38.76 37.88 38.54 292476
2011-09-08 38.20 39.05 38.20 38.72 379708
2011-09-09 38.30 38.82 37.78 37.93 670311
2011-09-12 37.60 37.93 37.11 37.44 463681
2011-09-13 37.34 38.47 37.15 38.15 496151
2011-09-14 38.13 39.43 38.07 39.02 471288
2011-09-15 39.41 39.55 38.71 38.89 372765
2011-09-16 38.90 39.04 38.02 38.25 533827
2011-09-19 37.58 37.87 37.31 37.47 423053
2011-09-20 37.33 37.46 36.65 36.76 547363
2011-09-21 36.76 36.76 35.47 35.52 412669
2011-09-22 34.36 35.34 33.75 35.16 869984
2011-09-23 35.37 35.65 34.79 34.94 395205
2011-09-26 35.04 35.27 34.15 34.48 585647
2011-09-27 35.33 35.39 34.82 34.89 373454
2011-09-28 35.00 35.05 33.90 33.95 461411
2011-09-29 34.79 34.79 33.39 34.09 480896
2011-09-30 33.60 34.59 33.55 34.21 401049
2011-10-03 34.03 34.48 33.79 33.85 615304
2011-10-04 33.35 33.48 32.27 33.01 993986
2011-10-05 32.90 33.56 32.83 33.48 540994
2011-10-06 33.37 34.20 32.86 34.11 432860
2011-10-07 34.44 34.95 33.56 33.88 571675
2011-10-10 34.33 34.77 34.31 34.63 202342
2011-10-11 34.54 34.93 34.31 34.76 343028
2011-10-12 35.50 36.00 35.19 35.79 527099
2011-10-13 35.70 35.80 35.04 35.41 389108
2011-10-14 35.85 36.02 35.53 35.79 255333
2011-10-17 35.80 36.06 35.47 35.64 248117
2011-10-18 35.59 36.67 35.43 36.35 486575
2011-10-19 36.35 36.63 35.53 35.64 314450
2011-10-20 35.64 35.92 35.25 35.64 407428
2011-10-21 36.03 36.12 35.51 35.59 282560
2011-10-24 35.74 35.82 35.47 35.62 360167
2011-10-25 35.28 35.69 34.98 35.03 675277
2011-10-26 35.48 36.02 35.27 35.67 572205
2011-10-27 36.56 36.89 35.98 36.53 666870
2011-10-28 36.62 37.02 36.26 36.55 349613
2011-10-31 36.47 37.21 36.35 36.35 525957
2011-11-01 35.42 36.23 35.18 35.68 570144
2011-11-02 36.15 36.97 35.96 36.17 382761
2011-11-03 36.47 37.19 36.30 37.09 351701
2011-11-04 36.71 37.25 36.71 37.10 290594
2011-11-07 37.08 37.64 37.04 37.58 263072
2011-11-08 37.60 37.80 37.39 37.75 223804
2011-11-09 36.99 37.40 36.87 36.89 321674
2011-11-10 36.93 37.36 36.62 37.27 295044
2011-11-11 37.35 37.65 37.25 37.52 183449
2011-11-14 37.31 37.45 36.64 36.89 309935
2011-11-15 36.67 36.68 36.34 36.38 316235
2011-11-16 35.91 36.35 35.73 35.99 272983
2011-11-17 35.89 36.08 35.24 35.49 341640
2011-11-18 35.62 35.78 35.16 35.33 270893
2011-11-21 35.05 35.37 34.99 35.25 274842
2011-11-22 35.24 35.94 35.15 35.51 332478
2011-11-23 35.24 35.24 34.81 34.96 265802
2011-11-25 34.81 35.16 34.64 34.81 167134
2011-11-28 35.64 36.23 35.54 35.70 356317
2011-11-29 35.86 36.16 35.73 35.80 307532
2011-11-30 36.69 37.30 36.64 37.03 383498
2011-12-01 37.06 37.48 37.00 37.33 313103
2011-12-02 37.57 37.59 36.56 36.75 395990
2011-12-05 37.03 37.09 36.41 36.67 295150
2011-12-06 36.79 36.87 36.39 36.66 162373
2011-12-07 36.58 37.15 36.23 37.00 298101
2011-12-08 36.87 37.09 35.97 36.08 296929
2011-12-09 35.96 36.21 35.65 36.13 343866
2011-12-12 35.71 36.57 35.61 36.44 316325
2011-12-13 36.08 36.65 35.40 35.69 354928
2011-12-14 35.67 36.06 35.53 35.91 343638
2011-12-15 36.28 36.39 35.64 35.83 252852
2011-12-16 35.82 36.33 35.39 35.45 978624
2011-12-19 35.61 36.51 35.55 36.35 568843
2011-12-20 36.55 37.15 36.54 37.09 331673
2011-12-21 37.09 37.87 36.94 37.61 477322
2011-12-22 37.78 38.29 37.47 38.20 288285
2011-12-23 38.25 38.54 38.16 38.27 157813
2011-12-27 38.14 38.53 38.06 38.35 54541
2011-12-28 38.25 38.37 37.69 37.95 165929
2011-12-29 37.92 38.28 37.68 38.24 268770
2011-12-30 38.22 38.80 38.16 38.51 215133
2012-01-03 39.00 39.44 38.27 38.59 421284
2012-01-04 38.45 38.75 38.30 38.36 374129
2012-01-05 38.36 38.68 38.03 38.66 570471
2012-01-06 38.56 38.62 37.67 37.89 420651
2012-01-09 37.77 38.00 37.12 37.95 427146
2012-01-10 38.28 38.50 38.02 38.09 239348
2012-01-11 38.18 38.25 37.88 38.06 261782
2012-01-12 38.16 38.63 37.77 38.07 260559
2012-01-13 37.89 37.91 37.31 37.40 322558
2012-01-17 37.89 38.04 37.38 37.67 458418
2012-01-18 37.68 38.71 37.68 38.40 531872
2012-01-19 38.50 39.23 38.48 38.88 232607
2012-01-20 38.70 38.96 38.55 38.94 216836
2012-01-23 39.36 39.58 39.14 39.49 333926
2012-01-24 39.12 39.27 38.39 38.73 323218
2012-01-25 38.71 39.07 38.47 39.04 223301
2012-01-26 39.12 39.29 38.91 38.94 212994
2012-01-27 38.75 38.88 38.35 38.45 411761
2012-01-30 38.19 38.88 37.98 38.72 370720
2012-01-31 38.99 39.21 38.11 38.45 333432
2012-02-01 38.58 38.79 38.14 38.49 334254
2012-02-02 38.38 38.83 38.38 38.67 234413
2012-02-03 38.87 39.32 38.71 38.91 312627
2012-02-06 38.55 38.56 38.02 38.23 348112
2012-02-07 38.11 38.71 37.98 38.50 256630
2012-02-08 38.58 38.88 38.27 38.43 202750
2012-02-09 38.36 38.87 38.26 38.39 441881
2012-02-10 38.07 38.07 37.19 37.39 546515
2012-02-13 37.68 37.77 37.32 37.58 297330
2012-02-14 37.53 37.77 37.37 37.75 420501
2012-02-15 37.86 38.19 37.61 37.79 281868
2012-02-16 37.84 38.05 37.54 37.76 328298
2012-02-17 37.76 38.33 37.70 38.07 241402
2012-02-21 38.12 38.39 37.67 37.90 339118
2012-02-22 38.19 38.34 37.66 38.13 405181
2012-02-23 38.20 38.23 37.91 38.22 220704
2012-02-24 38.22 38.54 38.05 38.19 224482
2012-02-27 38.10 38.27 37.66 38.04 269339
2012-02-28 38.10 38.31 37.98 38.07 235820
2012-02-29 38.32 38.57 38.10 38.30 407123
2012-03-01 38.42 38.80 38.33 38.58 309734
2012-03-02 38.60 38.95 38.44 38.57 296558
2012-03-05 38.32 38.71 38.15 38.60 249548
2012-03-06 38.25 38.73 38.07 38.18 420382
2012-03-07 38.09 38.33 37.74 38.15 258335
2012-03-08 38.57 38.57 38.00 38.33 394203
2012-03-09 38.52 38.66 38.33 38.48 284433
2012-03-12 38.43 38.77 38.29 38.74 263293
2012-03-13 38.71 39.94 38.69 39.79 515134
2012-03-14 39.79 40.00 38.84 39.08 470637
2012-03-15 38.50 39.28 38.39 38.88 417272
2012-03-16 38.93 39.39 38.85 39.01 428345
2012-03-19 38.76 39.48 38.61 39.12 417420
2012-03-20 38.96 38.96 38.36 38.72 330884
2012-03-21 38.66 38.75 38.32 38.38 316725
2012-03-22 38.08 38.26 37.91 38.18 316612
2012-03-23 38.18 38.37 38.05 38.34 263849
2012-03-26 38.59 39.02 38.47 38.91 266558
2012-03-27 38.94 38.94 38.43 38.68 236477
2012-03-28 38.65 39.28 38.65 39.18 355887
2012-03-29 38.97 39.34 38.46 39.31 576355
2012-03-30 39.37 39.88 39.15 39.70 545101
2012-04-02 39.59 40.58 39.49 40.42 458463
2012-04-03 40.39 40.52 39.75 40.03 412576
2012-04-04 39.54 40.23 39.52 40.05 380770
2012-04-05 40.00 40.28 39.56 39.70 330197
2012-04-09 39.25 39.42 39.10 39.30 240348
2012-04-10 39.09 39.15 38.55 38.70 369369
2012-04-11 38.79 39.72 38.74 39.51 386006
2012-04-12 39.67 40.34 39.65 40.13 353437
2012-04-13 40.07 40.12 39.34 39.64 402633
2012-04-16 39.65 40.07 39.53 39.63 325533
2012-04-17 40.10 40.58 39.97 40.27 380262
2012-04-18 40.11 40.54 40.04 40.10 369736
2012-04-19 40.13 40.21 39.52 39.82 450263
2012-04-20 40.05 40.10 39.57 39.66 368860
2012-04-23 39.17 39.43 38.66 39.36 400236
2012-04-24 39.38 39.95 39.06 39.46 373345
2012-04-25 38.03 38.25 36.46 37.44 1541057
2012-04-26 37.27 37.42 37.01 37.13 487390
2012-04-27 37.36 37.55 37.24 37.45 432127
2012-04-30 37.37 37.47 37.10 37.33 296031
2012-05-01 37.32 37.59 37.14 37.20 388345
2012-05-02 36.99 37.28 36.73 37.12 556546
2012-05-03 37.22 37.41 36.77 37.09 624804
2012-05-04 36.86 36.92 36.36 36.40 787030
2012-05-07 36.31 36.72 36.18 36.67 461825
2012-05-08 36.42 36.42 35.56 36.14 461829
2012-05-09 35.74 35.98 35.58 35.63 410720
2012-05-10 35.65 35.83 35.42 35.68 409096
2012-05-11 35.58 36.22 35.57 35.98 313846
2012-05-14 35.67 35.76 35.20 35.40 417224
2012-05-15 35.33 35.97 35.20 35.63 390211
2012-05-16 35.53 35.79 35.38 35.43 296998
2012-05-17 35.44 35.57 35.22 35.22 504581
2012-05-18 35.52 35.55 35.14 35.21 229275
2012-05-21 35.18 35.45 35.01 35.40 136171
2012-05-22 35.39 35.85 35.34 35.53 236283
2012-05-23 35.31 35.39 34.95 35.34 249297
2012-05-24 35.41 35.46 35.09 35.20 242148
2012-05-25 35.59 35.94 35.49 35.53 286727
2012-05-29 35.79 35.79 34.97 35.15 364268
2012-05-30 34.82 35.02 34.65 34.79 293593
2012-05-31 34.83 34.91 34.15 34.31 523243
2012-06-01 33.98 34.09 33.66 33.78 269049
2012-06-04 33.74 33.94 33.58 33.90 319966
2012-06-05 33.79 33.95 33.60 33.94 185427
2012-06-06 34.20 34.67 34.09 34.67 248318
2012-06-07 35.01 35.19 34.77 34.83 272312
2012-06-08 34.73 34.80 34.25 34.54 219789
2012-06-11 34.69 35.02 34.27 34.27 231267
2012-06-12 34.39 34.56 33.98 34.40 253173
2012-06-13 34.07 34.74 33.92 34.06 289172
2012-06-14 34.19 34.80 33.83 34.59 361697
2012-06-15 34.65 35.20 34.57 34.98 392685
2012-06-18 34.76 35.61 34.64 35.43 360483
2012-06-19 35.64 36.46 35.57 36.20 333056
2012-06-20 36.21 36.75 35.96 36.50 351335
2012-06-21 36.21 36.44 35.20 35.25 411088
2012-06-22 35.54 35.94 35.34 35.62 425783
2012-06-25 35.37 35.82 35.20 35.48 247356
2012-06-26 35.42 36.06 35.25 36.01 384075
2012-06-27 36.01 36.16 35.69 35.75 192876
2012-06-28 35.50 35.96 35.02 35.75 332523
2012-06-29 36.56 36.64 36.00 36.21 182287
2012-07-02 36.20 36.60 36.18 36.55 63356
2012-07-03 36.37 37.16 36.36 36.64 343845
2012-07-05 37.15 37.26 36.57 36.93 409851
2012-07-06 36.86 36.92 36.47 36.77 237338
2012-07-09 36.56 36.68 36.35 36.65 144144
2012-07-10 36.71 37.03 36.60 36.72 267684
2012-07-11 36.66 36.94 36.40 36.68 187054
2012-07-12 36.60 36.79 36.17 36.70 195171
2012-07-13 36.80 37.18 36.77 37.14 169468
2012-07-16 37.13 37.61 37.00 37.52 231768
2012-07-17 37.53 37.77 37.22 37.54 217191
2012-07-18 37.34 37.54 37.15 37.43 200755
2012-07-19 37.37 37.67 37.26 37.66 198482
2012-07-20 37.38 37.45 37.14 37.22 263404
2012-07-23 36.63 37.05 36.29 36.62 374982
2012-07-24 37.31 38.73 37.31 38.24 769158
2012-07-25 38.35 38.68 37.99 38.63 372054
2012-07-26 39.12 39.23 38.29 38.69 404976
2012-07-27 38.88 39.34 38.74 39.16 306058
2012-07-30 39.10 39.62 39.10 39.56 220718
2012-07-31 39.43 39.64 39.21 39.21 193147
2012-08-01 39.43 39.80 39.30 39.34 175184
2012-08-02 39.08 39.61 39.00 39.24 208267
2012-08-03 39.72 39.98 39.66 39.76 224035
2012-08-06 39.76 39.95 39.50 39.62 84808
2012-08-07 39.83 40.47 39.82 40.26 508639
2012-08-08 40.25 40.58 39.78 39.84 473103
2012-08-09 39.96 40.57 39.89 40.23 230034
2012-08-10 40.13 40.71 40.05 40.68 248584
2012-08-13 40.60 40.78 40.38 40.73 138986
2012-08-14 40.75 40.93 40.52 40.82 269768
2012-08-15 40.79 41.03 40.67 40.95 193997
2012-08-16 40.98 41.04 40.39 40.49 204158
2012-08-17 40.40 40.82 39.85 40.76 126304
2012-08-20 40.75 41.04 40.69 40.78 202830
2012-08-21 40.92 41.11 40.23 40.37 224099
2012-08-22 39.95 40.52 39.90 40.12 157430
2012-08-23 40.18 40.34 39.96 40.24 135600
2012-08-24 40.16 40.63 40.01 40.44 150277
2012-08-27 40.44 40.75 40.43 40.50 178250
2012-08-28 40.66 40.79 40.29 40.39 189512
2012-08-29 40.52 40.90 40.34 40.86 187507
2012-08-30 40.73 40.76 40.33 40.64 154414
2012-08-31 40.82 41.02 40.28 40.39 268923
2012-09-04 40.40 40.57 40.03 40.42 192672
2012-09-05 40.22 40.40 39.41 40.27 266080
2012-09-06 40.52 41.22 40.52 41.11 316161
2012-09-07 41.16 41.37 40.97 41.23 282859
2012-09-10 41.27 41.55 41.05 41.30 177552
2012-09-11 41.54 41.86 41.41 41.46 212978
2012-09-12 41.47 42.26 41.42 41.74 388430
2012-09-13 41.71 42.18 41.71 41.93 322854
2012-09-14 42.15 42.15 41.48 41.62 181851
2012-09-17 41.49 41.58 40.92 41.06 256979
2012-09-18 41.18 41.29 40.58 40.93 236547
2012-09-19 40.80 40.93 40.41 40.68 313727
2012-09-20 40.35 40.62 40.32 40.56 113354
2012-09-21 40.59 40.77 40.32 40.57 354594
2012-09-24 40.32 40.68 40.14 40.44 168116
2012-09-25 40.42 40.42 40.00 40.18 279782
2012-09-26 40.05 40.47 40.03 40.11 165585
2012-09-27 40.22 40.69 39.88 40.43 146157
2012-09-28 40.24 40.48 39.93 40.40 244186
2012-10-01 40.43 40.51 40.06 40.19 137759
2012-10-02 40.32 40.67 40.21 40.52 137554
2012-10-03 40.41 40.94 40.41 40.82 203065
2012-10-04 41.10 41.41 40.88 41.31 328592
2012-10-05 41.67 41.95 41.46 41.69 152654
2012-10-08 41.54 41.58 41.26 41.35 47871
2012-10-09 41.45 41.68 41.40 41.48 225078
2012-10-10 41.51 41.87 41.34 41.40 123414
2012-10-11 41.60 41.85 41.25 41.55 141006
2012-10-12 41.48 41.65 41.23 41.34 110338
2012-10-15 41.34 41.57 41.31 41.45 92554
2012-10-16 41.41 41.89 41.38 41.67 157430
2012-10-17 41.80 42.02 41.68 41.92 159409
2012-10-18 41.82 41.97 41.41 41.71 115398
2012-10-19 41.36 41.58 41.14 41.35 107885
2012-10-22 41.02 41.30 40.75 41.21 226682
2012-10-23 41.09 41.58 40.73 41.35 267680
2012-10-24 42.43 43.85 42.36 42.67 1011611
2012-10-25 43.04 43.94 42.89 43.74 576795
2012-10-26 43.69 44.48 43.69 44.24 506094
2012-10-31 43.95 44.26 43.60 43.92 258555
2012-11-01 43.75 44.15 43.44 43.73 333887
2012-11-02 43.99 44.19 43.63 43.70 225843
2012-11-05 43.53 44.01 43.33 43.96 250251
2012-11-06 44.04 44.36 43.99 44.36 219236
2012-11-07 44.18 44.27 43.60 43.73 316037
2012-11-08 43.73 43.93 43.60 43.61 195075
2012-11-09 43.39 43.93 43.35 43.48 303146
2012-11-12 43.59 43.88 43.50 43.69 177584
2012-11-13 43.48 43.86 43.39 43.44 165787
2012-11-14 43.36 43.41 42.03 42.08 309457
2012-11-15 42.01 42.35 41.76 42.17 243928
2012-11-16 42.32 42.63 41.74 42.54 221033
2012-11-19 42.72 43.08 42.50 42.97 258337
2012-11-20 42.99 43.10 42.77 43.04 353140
2012-11-21 43.12 43.40 42.97 43.36 171520
2012-11-23 43.53 43.99 43.50 43.92 67252
2012-11-26 43.65 43.80 43.38 43.54 99717
2012-11-27 43.53 43.83 43.09 43.26 203466
2012-11-28 43.26 43.64 42.89 43.63 126209
2012-11-29 43.75 44.09 43.63 43.99 154962
2012-11-30 43.99 44.29 43.96 44.17 449245
2012-12-03 44.26 44.36 43.83 44.18 313541
2012-12-04 44.05 44.50 43.44 44.29 267631
2012-12-05 44.36 45.60 44.36 45.08 444987
2012-12-06 45.13 45.33 45.04 45.13 503922
2012-12-07 45.44 45.52 44.62 44.63 263895
2012-12-10 44.85 45.28 44.59 45.06 198130
2012-12-11 45.15 45.54 45.11 45.34 194428
2012-12-12 45.60 45.76 44.90 45.60 448688
2012-12-13 45.57 45.79 45.29 45.69 235572
2012-12-14 45.70 45.83 44.83 44.88 290882
2012-12-17 45.12 45.43 45.00 45.34 286762
2012-12-18 45.29 45.62 45.09 45.26 236141
2012-12-19 45.23 45.39 44.98 45.14 289475
2012-12-20 45.03 45.77 45.01 45.70 452827
2012-12-21 45.43 45.92 45.13 45.58 336649
2012-12-24 46.05 46.14 45.37 45.51 91691
2012-12-26 45.46 45.52 45.07 45.23 76603
2012-12-27 45.32 45.67 44.95 45.39 167523
2012-12-28 45.20 45.72 45.15 45.44 174876
2012-12-31 45.34 45.81 45.34 45.52 231999
2013-01-02 46.24 46.42 46.13 46.28 341682
2013-01-03 46.43 46.54 45.59 45.89 227912
2013-01-04 45.72 46.17 45.63 45.78 244425
2013-01-07 45.72 45.81 45.22 45.58 211687
2013-01-08 45.42 45.47 45.00 45.19 184094
2013-01-09 45.15 45.52 45.03 45.27 139729
2013-01-10 45.52 45.66 45.22 45.50 141282
2013-01-11 45.61 45.71 45.06 45.30 133215
2013-01-14 45.08 45.23 44.71 45.09 179352
2013-01-15 44.84 45.81 44.62 45.65 233301
2013-01-16 45.54 45.56 45.22 45.49 105975
2013-01-17 45.52 46.28 45.52 46.11 217371
2013-01-18 45.91 46.79 45.91 46.63 434239
2013-01-22 46.52 46.69 46.31 46.50 280393
2013-01-23 46.54 46.83 46.22 46.32 207099
2013-01-24 46.36 46.61 46.09 46.43 256887
2013-01-25 46.43 46.53 45.73 45.97 186557
2013-01-28 46.23 47.04 45.95 46.72 479646
2013-01-29 46.82 47.02 46.60 46.94 252791
2013-01-30 46.65 46.69 46.29 46.46 327087
2013-01-31 46.28 46.74 46.13 46.49 359407
2013-02-01 46.64 46.94 46.19 46.47 235122
2013-02-04 46.41 46.72 46.19 46.64 228707
2013-02-05 46.70 47.07 46.55 46.81 189877
2013-02-06 46.75 47.09 46.75 46.83 196674
2013-02-07 46.76 46.84 46.15 46.34 285181
2013-02-08 46.11 46.31 45.63 45.96 340048
2013-02-11 45.83 45.99 45.70 45.95 163209
2013-02-12 46.03 46.25 46.01 46.04 227704
2013-02-13 46.19 46.20 45.57 45.64 199930
2013-02-14 45.71 45.72 45.09 45.51 547984
2013-02-15 45.50 47.49 45.49 47.02 898325
2013-02-19 46.87 48.28 46.77 47.92 524780
2013-02-20 47.81 47.86 46.88 47.33 358089
2013-02-21 47.33 47.60 46.94 47.30 288261
2013-02-22 47.11 47.90 46.86 47.87 310645
2013-02-25 47.91 48.38 47.02 47.06 308168
2013-02-26 46.99 47.06 46.62 46.85 497594
2013-02-27 46.84 47.84 46.70 47.53 413292
2013-02-28 47.11 47.71 46.58 47.49 452987
2013-03-01 47.64 47.93 47.20 47.75 273564
2013-03-04 47.85 48.05 47.48 47.93 189688
2013-03-05 47.99 48.50 47.97 48.13 297870
2013-03-06 48.47 48.57 47.84 48.09 336095
2013-03-07 48.43 48.51 47.34 47.58 281586
2013-03-08 48.00 48.34 47.68 48.06 304215
2013-03-11 48.14 49.07 48.00 48.81 376942
2013-03-12 48.92 49.05 48.64 48.95 356455
2013-03-13 48.56 48.82 47.91 48.01 292764
2013-03-14 48.23 49.19 48.18 49.07 390264
2013-03-15 49.16 49.27 48.85 49.06 325543
2013-03-18 48.89 49.03 48.62 48.84 300202
2013-03-19 48.84 49.02 48.52 48.75 422142
2013-03-20 49.12 50.04 49.12 49.56 381231
2013-03-21 49.66 50.24 48.28 48.41 689345
2013-03-22 48.72 49.22 48.27 49.01 331388
2013-03-25 49.30 49.66 49.14 49.51 720823
2013-03-26 49.75 50.90 49.58 50.59 398926
2013-03-27 50.50 50.73 49.97 50.72 323974
2013-03-28 50.66 51.14 50.22 51.06 254547
2013-04-01 51.06 51.14 50.24 50.37 397001
2013-04-02 50.48 50.77 50.39 50.73 281667
2013-04-03 50.86 50.93 49.72 50.11 425612
2013-04-04 49.96 50.34 49.69 50.24 298058
2013-04-05 49.67 50.06 49.16 50.04 358437
2013-04-08 49.93 50.94 49.63 50.83 305793
2013-04-09 50.83 51.05 50.68 50.86 293560
2013-04-10 51.07 51.98 51.07 51.60 352398
2013-04-11 51.73 51.93 51.13 51.48 229890
2013-04-12 51.15 51.30 50.60 51.05 364477
2013-04-15 50.84 51.19 49.96 50.02 433191
2013-04-16 50.22 50.99 50.16 50.93 272731
2013-04-17 50.75 50.77 49.54 50.06 628158
2013-04-18 50.44 50.61 49.17 50.01 546413
2013-04-19 49.93 50.49 49.68 50.45 299490
2013-04-22 50.67 51.37 50.05 50.73 504063
2013-04-23 49.55 49.99 48.43 49.02 765009
2013-04-24 48.97 49.18 48.44 48.68 400669
2013-04-25 48.92 49.03 48.47 48.89 235431
2013-04-26 48.97 49.40 48.75 49.32 336352
2013-04-29 49.59 49.75 49.39 49.51 161669
2013-04-30 49.41 49.47 48.88 49.33 494550
2013-05-01 49.43 49.47 48.81 49.37 271119
2013-05-02 49.29 49.44 49.06 49.13 209227
2013-05-03 49.45 49.55 49.02 49.19 247909
2013-05-06 49.35 49.47 49.00 49.28 135121
2013-05-07 49.44 49.68 49.09 49.19 193505
2013-05-08 49.12 49.88 49.05 49.70 163393
2013-05-09 49.87 50.10 48.88 49.16 261821
2013-05-10 49.08 49.29 48.80 48.98 211916
2013-05-13 49.27 49.56 48.98 49.34 178136
2013-05-14 49.29 49.31 48.93 49.06 249808
2013-05-15 48.97 48.97 46.78 47.38 708498
2013-05-16 47.33 47.36 46.49 46.70 366619
2013-05-17 46.19 47.70 45.91 47.50 403424
2013-05-20 47.65 47.66 46.93 47.04 198643
2013-05-21 47.28 48.59 47.23 47.93 420059
2013-05-22 47.95 48.38 47.08 47.13 391674
2013-05-23 46.95 47.22 46.64 46.88 299516
2013-05-24 46.68 46.68 45.86 46.35 320790
2013-05-28 46.34 46.66 45.85 45.88 467549
2013-05-29 45.83 46.36 45.75 46.31 342616
2013-05-30 46.41 46.58 46.22 46.32 205354
2013-05-31 46.21 46.36 45.25 45.31 1000643
2013-06-03 45.50 45.69 45.09 45.53 691755
2013-06-04 45.27 45.42 44.47 44.91 566258
2013-06-05 44.67 44.79 44.07 44.24 423774
2013-06-06 44.23 45.09 43.72 44.90 511284
2013-06-07 45.05 45.18 44.52 44.77 379405
2013-06-10 44.95 45.01 44.72 44.90 249217
2013-06-11 44.68 44.92 44.26 44.29 334925
2013-06-12 44.25 44.25 43.68 43.85 360921
2013-06-13 44.01 45.33 43.52 45.14 477584
2013-06-14 44.94 45.11 44.51 44.56 362773
2013-06-17 45.40 45.83 44.79 45.18 383637
2013-06-18 45.18 46.00 45.09 45.97 408422
2013-06-19 45.93 45.93 44.92 45.03 580815
2013-06-20 44.31 44.48 43.01 43.17 763279
2013-06-21 43.21 44.43 42.35 44.29 950437
2013-06-24 43.63 44.32 43.63 43.90 434544
2013-06-25 44.02 44.27 43.46 43.69 842621
2013-06-26 42.89 42.89 39.38 39.80 5844009
2013-06-27 38.90 39.18 38.41 38.54 2240327
2013-06-28 38.39 39.43 38.32 39.20 1092125
2013-07-01 39.23 39.47 39.00 39.28 377968
2013-07-02 39.18 40.23 39.05 40.17 1050723
2013-07-03 39.95 40.12 39.26 39.63 390825
2013-07-05 39.11 39.82 38.51 38.67 773221
2013-07-08 38.89 38.90 38.65 38.81 678054
2013-07-09 38.79 39.13 38.52 38.67 463369
2013-07-10 38.67 39.04 38.41 39.00 735816
2013-07-11 39.55 40.19 39.55 40.13 652562
2013-07-12 40.17 40.63 40.02 40.27 688025
2013-07-15 40.28 40.53 40.10 40.29 726753
2013-07-16 40.47 40.65 40.18 40.54 594499
2013-07-17 40.56 40.84 40.25 40.34 548085
2013-07-18 40.45 40.95 40.45 40.61 461241
2013-07-19 40.58 40.72 40.41 40.60 433045
2013-07-22 40.30 40.52 39.54 39.79 662138
2013-07-23 39.92 40.16 39.51 40.08 630269
2013-07-24 40.38 41.43 40.37 40.65 950928
2013-07-25 40.51 40.77 40.06 40.33 536625
2013-07-26 40.45 40.61 39.95 40.30 807073
2013-07-29 40.28 40.95 40.28 40.84 645230
2013-07-30 40.90 41.07 40.47 40.65 830233
2013-07-31 40.89 41.14 39.92 39.94 1574978
2013-08-01 40.13 40.34 39.98 40.23 1293358
2013-08-02 39.98 40.33 39.65 39.83 1750346
2013-08-05 39.89 40.43 39.73 40.27 616798
2013-08-06 40.21 40.22 39.52 40.01 697903
2013-08-07 39.73 39.88 39.40 39.42 863584
2013-08-08 39.60 39.70 39.22 39.39 1584610
2013-08-09 39.19 39.90 39.02 39.58 742284
2013-08-12 39.39 39.50 39.00 39.17 824317
2013-08-13 38.94 39.59 38.94 39.51 434972
2013-08-14 39.45 39.61 39.07 39.16 931530
2013-08-15 40.69 41.48 40.53 41.20 1530112
2013-08-16 41.16 41.17 40.51 40.51 382430
2013-08-19 40.31 40.52 39.87 40.05 567458
2013-08-20 40.08 40.08 39.52 39.54 574389
2013-08-21 39.30 39.40 38.55 38.77 804124
2013-08-22 38.76 38.85 38.52 38.79 555940
2013-08-23 38.88 39.33 38.72 39.28 286373
2013-08-26 39.36 39.47 38.73 39.04 477732
2013-08-27 38.75 39.23 38.75 39.14 790970
2013-08-28 39.01 39.27 38.83 38.89 715420
2013-08-29 40.00 40.77 39.63 39.90 993684
2013-08-30 39.88 40.16 39.57 39.60 596919
2013-09-03 43.49 43.79 41.91 42.34 1533138
2013-09-04 42.39 42.39 41.69 41.85 689976
2013-09-05 41.91 41.91 41.02 41.46 717256
2013-09-06 41.80 42.18 41.31 41.34 532663
2013-09-09 41.69 42.01 41.56 41.99 436204
2013-09-10 42.20 42.56 41.94 42.53 660878
2013-09-11 42.16 42.22 41.90 42.14 621138
2013-09-12 42.28 42.30 40.77 41.60 1448499
2013-09-13 41.70 42.12 41.60 41.85 374919
2013-09-16 42.38 42.56 41.86 42.10 628440
2013-09-17 42.15 42.26 41.58 41.81 578007
2013-09-18 41.80 42.85 41.71 42.82 525429
2013-09-19 43.11 43.44 42.91 43.08 759023
2013-09-20 43.51 44.33 43.10 43.51 750167
2013-09-23 44.10 44.37 43.90 44.11 820998
2013-09-24 44.20 44.42 43.66 43.70 472127
2013-09-25 43.74 43.74 43.25 43.54 448060
2013-09-26 43.52 43.81 43.30 43.76 284377
2013-09-27 43.76 43.91 43.14 43.35 292637
2013-09-30 43.12 43.39 42.97 43.01 453399
2013-10-01 42.88 43.17 42.66 42.97 500799
2013-10-02 42.80 42.82 42.42 42.54 291935
2013-10-03 42.63 42.67 42.09 42.28 327215
2013-10-04 42.20 43.18 42.18 43.00 655721
2013-10-07 42.61 43.50 42.50 43.31 640167
2013-10-08 43.33 43.54 43.09 43.19 493970
2013-10-09 43.35 43.76 43.08 43.48 726056
2013-10-10 43.66 44.06 43.64 43.90 344124
2013-10-11 43.96 44.20 43.70 44.09 229503
2013-10-14 44.06 44.25 44.00 44.25 130025
2013-10-15 44.10 44.16 43.72 43.97 213901
2013-10-16 44.05 44.38 44.05 44.33 213119
2013-10-17 44.35 44.49 44.13 44.48 497749
2013-10-18 44.46 45.09 44.43 45.04 407093
2013-10-21 45.14 45.49 45.07 45.33 340730
2013-10-22 45.58 46.10 45.33 45.70 404634
2013-10-23 45.57 45.77 45.22 45.37 661509
2013-10-24 45.07 45.16 43.64 43.95 866799
2013-10-25 43.74 44.94 43.50 44.74 624773
2013-10-28 44.61 45.06 44.59 44.90 447778
2013-10-29 44.94 45.39 44.83 45.18 402378
2013-10-30 45.38 45.38 44.92 45.23 302233
2013-10-31 45.27 45.50 45.08 45.41 280603
2013-11-01 45.48 45.66 45.28 45.38 206607
2013-11-04 45.51 45.52 44.94 45.33 197791
2013-11-05 45.16 45.16 44.59 44.83 303428
2013-11-06 44.70 45.39 44.66 45.20 326256
2013-11-07 45.16 45.62 44.92 44.93 665957
2013-11-08 44.96 45.21 44.71 44.93 408808
2013-11-11 44.88 45.12 44.60 44.62 253179
2013-11-12 44.62 44.86 44.52 44.79 305599
2013-11-13 44.71 44.93 44.60 44.78 222726
2013-11-14 44.69 44.93 44.54 44.72 224973
2013-11-15 44.68 44.84 44.52 44.84 253602
2013-11-18 45.05 45.24 44.86 45.16 231299
2013-11-19 45.15 45.15 44.58 44.68 193702
2013-11-20 44.79 45.05 44.46 44.73 498731
2013-11-21 44.54 45.08 44.54 44.68 168770
2013-11-22 44.74 44.82 44.37 44.45 167036
2013-11-25 44.48 44.61 44.17 44.38 196756
2013-11-26 44.38 44.44 43.78 43.93 474197
2013-11-27 43.98 44.71 43.98 44.56 254334
2013-11-29 44.73 45.58 44.64 44.83 231904
2013-12-02 44.65 45.30 44.58 45.12 306610
2013-12-03 45.10 45.14 44.07 44.29 424847
2013-12-04 44.29 44.34 43.74 44.19 255479
2013-12-05 44.14 44.33 43.80 44.17 264704
2013-12-06 44.27 45.03 44.11 44.90 321476
2013-12-09 45.00 45.53 44.76 45.40 308960
2013-12-10 45.19 45.86 45.16 45.79 388979
2013-12-11 45.59 45.59 44.67 45.01 351832
2013-12-12 44.73 44.95 44.53 44.77 290965
2013-12-13 44.77 44.77 44.33 44.37 256825
2013-12-16 44.46 45.00 44.41 44.53 243963
2013-12-17 44.63 44.97 44.32 44.49 273796
2013-12-18 44.43 45.03 44.18 44.39 468966
2013-12-19 44.29 44.56 43.39 43.49 609290
2013-12-20 43.49 44.23 43.49 43.98 463464
2013-12-23 44.37 44.43 43.99 44.25 250696
2013-12-24 44.25 44.64 44.15 44.56 94407
2013-12-26 44.71 44.76 44.36 44.73 87498
2013-12-27 44.61 44.74 44.19 44.52 216594
2013-12-30 44.46 45.00 44.38 44.94 189166
2013-12-31 44.91 45.42 44.91 45.25 207600
2014-01-02 45.25 45.40 44.61 44.62 391766
2014-01-03 44.84 44.84 44.36 44.46 254835
2014-01-06 44.34 44.40 43.71 44.38 280103
2014-01-07 44.30 44.74 44.13 44.21 320122
2014-01-08 44.16 44.34 43.92 44.20 195068
2014-01-09 44.18 44.20 43.24 43.33 382805
2014-01-10 43.15 43.50 42.92 43.42 331463
2014-01-13 43.45 43.45 42.99 43.35 447980
2014-01-14 43.37 44.35 43.32 43.73 329198
2014-01-15 43.65 43.83 43.30 43.43 346557
2014-01-16 43.50 43.51 43.01 43.42 417811
2014-01-17 43.30 43.58 43.11 43.20 229927
2014-01-21 43.41 43.56 43.14 43.21 177208
2014-01-22 43.34 43.50 42.85 42.86 222169
2014-01-23 42.68 42.71 42.30 42.67 215454
2014-01-24 42.56 42.79 42.13 42.39 431924
2014-01-27 42.32 42.83 42.12 42.12 420272
2014-01-28 41.94 42.01 41.73 41.86 459157
2014-01-29 41.69 41.69 41.26 41.39 346975
2014-01-30 41.56 41.93 41.22 41.77 270475
2014-01-31 41.29 42.11 41.13 42.04 355603
2014-02-03 42.28 42.75 41.46 41.49 713884
2014-02-04 41.62 41.62 40.88 41.05 313671
2014-02-05 40.96 40.96 40.31 40.57 411946
2014-02-06 40.58 41.39 40.45 41.20 548434
2014-02-07 41.50 41.59 40.76 41.09 513315
2014-02-10 41.14 41.17 40.78 40.89 460249
2014-02-11 40.94 41.75 40.84 41.53 396317
2014-02-12 40.01 40.09 39.10 39.40 1202005
2014-02-13 39.08 39.48 38.89 39.20 392367
2014-02-14 39.19 39.54 39.08 39.42 558669
2014-02-18 39.37 39.67 39.11 39.21 358975
2014-02-19 39.11 39.11 38.56 38.57 649608
2014-02-20 37.36 38.69 37.00 38.66 1654634
2014-02-21 38.54 38.58 38.37 38.52 412788
2014-02-24 38.74 38.90 38.53 38.55 424297
2014-02-25 38.45 38.62 38.37 38.45 383044
2014-02-26 38.54 38.70 38.29 38.47 316896
2014-02-27 38.56 38.63 38.31 38.49 370723
2014-02-28 38.64 39.00 38.58 38.67 792959
2014-03-03 38.57 38.83 38.44 38.72 370284
2014-03-04 38.90 38.90 38.54 38.61 488641
2014-03-05 38.64 38.95 38.50 38.93 268242
2014-03-06 39.08 39.30 38.98 39.28 496277
2014-03-07 39.16 39.39 38.93 39.30 603828
2014-03-10 39.33 39.37 39.12 39.20 1155750
2014-03-11 39.30 39.31 39.00 39.21 716936
2014-03-12 38.82 38.84 38.47 38.76 634327
2014-03-13 39.02 39.02 38.50 38.59 516512
2014-03-14 38.41 38.72 38.28 38.53 316456
2014-03-17 38.62 39.08 38.54 38.78 718421
2014-03-18 38.94 39.34 38.90 39.06 546938
2014-03-19 39.02 39.63 38.88 39.20 358678
2014-03-20 39.17 39.57 39.05 39.53 403505
2014-03-21 39.70 39.98 39.32 39.52 707527
2014-03-24 39.80 39.90 39.32 39.46 249095
2014-03-25 39.48 39.57 39.19 39.42 277070
2014-03-26 39.44 39.97 39.44 39.92 293250
2014-03-27 39.92 40.65 39.85 40.53 390427
2014-03-28 40.64 41.58 40.60 41.49 509153
2014-03-31 41.57 41.87 41.41 41.44 404007
2014-04-01 41.44 42.07 41.44 41.91 329311
2014-04-02 41.90 41.99 41.07 41.20 486678
2014-04-03 41.12 41.15 40.56 40.80 439995
2014-04-04 41.08 41.41 40.98 41.11 204211
2014-04-07 40.94 41.26 40.94 41.03 395673
2014-04-08 40.91 41.08 40.72 40.83 394996
2014-04-09 40.76 41.44 40.70 41.39 481468
2014-04-10 41.28 41.62 41.10 41.15 560119
2014-04-11 40.92 41.20 40.68 40.78 343374
2014-04-14 40.70 40.77 40.17 40.37 471140
2014-04-15 40.13 40.37 39.96 40.10 403640
2014-04-16 40.20 40.36 40.00 40.17 471553
2014-04-17 40.26 40.53 40.16 40.20 399495
2014-04-21 40.37 40.54 40.09 40.20 375111
2014-04-22 39.07 39.34 38.64 38.79 1056083
2014-04-23 38.64 38.92 38.58 38.85 649980
2014-04-24 38.97 38.98 38.71 38.73 338079
2014-04-25 38.72 38.72 38.13 38.31 345951
2014-04-28 38.43 38.84 38.39 38.77 624668
2014-04-29 38.98 39.24 38.96 39.23 538414
2014-04-30 39.20 39.77 39.05 39.72 452549
2014-05-01 39.70 39.85 39.49 39.75 234936
2014-05-02 39.78 39.94 39.71 39.83 134887
2014-05-05 39.71 40.05 39.68 39.82 218699
2014-05-06 39.96 40.04 39.78 39.99 167628
2014-05-07 39.93 40.65 39.93 40.54 316176
2014-05-08 40.51 41.20 40.38 40.91 260509
2014-05-09 40.76 40.82 40.47 40.65 189907
2014-05-12 40.68 41.14 40.67 41.08 221678
2014-05-13 41.21 41.45 41.14 41.27 249907
2014-05-14 41.34 41.37 41.15 41.25 154272
2014-05-15 41.25 41.54 41.16 41.48 157047
2014-05-16 41.50 41.66 41.19 41.42 135809
2014-05-19 41.39 41.46 41.23 41.46 94618
2014-05-20 41.17 41.60 41.10 41.36 209570
2014-05-21 41.44 41.62 41.04 41.53 196371
2014-05-22 41.58 42.04 41.49 41.71 201730
2014-05-23 41.70 42.05 41.68 42.03 180261
2014-05-27 42.16 42.46 41.79 41.84 398051
2014-05-28 42.03 42.03 41.32 41.33 278374
2014-05-29 41.52 41.71 40.38 40.41 439605
2014-05-30 40.48 40.81 40.16 40.45 447452
2014-06-02 40.35 41.01 40.32 40.82 227296
2014-06-03 40.88 41.07 40.76 40.82 420450
2014-06-04 40.76 40.86 40.42 40.80 186223
2014-06-05 40.86 41.01 40.69 40.79 186395
2014-06-06 40.69 40.84 40.23 40.47 210329
2014-06-09 40.47 40.93 40.42 40.75 220854
2014-06-10 40.85 41.08 40.80 40.96 443291
2014-06-11 40.53 40.58 40.10 40.14 224609
2014-06-12 40.12 40.24 39.82 39.93 171751
2014-06-13 40.12 40.12 39.84 40.01 149982
2014-06-16 40.00 40.43 39.94 40.27 254589
2014-06-17 40.30 40.40 40.13 40.22 226425
2014-06-18 40.20 40.37 40.08 40.10 251458
2014-06-19 40.20 40.20 39.62 39.80 324009
2014-06-20 39.74 39.89 39.58 39.89 314615
2014-06-23 39.95 40.11 39.82 40.05 614075
2014-06-24 40.08 40.22 39.73 39.73 318201
2014-06-25 39.71 40.20 39.71 39.98 396795
2014-06-26 40.13 40.24 39.84 40.05 382726
2014-06-27 40.05 40.23 40.04 40.18 451892
2014-06-30 40.11 40.54 39.96 40.25 333226
2014-07-01 40.38 40.61 40.34 40.55 182085
2014-07-02 40.36 40.49 40.10 40.33 356123
2014-07-03 40.26 40.66 40.21 40.49 138073
2014-07-07 40.19 40.21 39.39 39.66 911208
2014-07-08 39.44 39.59 38.84 39.52 815962
2014-07-09 39.64 39.71 39.36 39.45 513474
2014-07-10 39.26 39.57 39.11 39.52 273379
2014-07-11 39.53 39.53 39.17 39.24 219390
2014-07-14 39.32 39.34 39.11 39.15 228283
2014-07-15 39.06 39.07 38.20 38.30 561673
2014-07-16 38.56 39.28 38.50 39.07 617379
2014-07-17 39.09 39.10 38.88 38.89 180096
2014-07-18 38.96 39.38 38.82 39.17 254377
2014-07-21 39.10 39.12 38.84 39.02 255465
2014-07-22 39.06 39.30 38.96 39.27 237345
2014-07-23 39.30 39.59 39.10 39.50 384939
2014-07-24 39.58 40.62 39.58 39.90 558925
2014-07-25 39.89 39.89 39.13 39.26 267062
2014-07-28 39.23 39.51 39.08 39.33 217904
2014-07-29 39.44 39.79 39.10 39.11 316929
2014-07-30 39.29 39.35 39.07 39.33 149633
2014-07-31 39.22 39.41 39.03 39.04 226081
2014-08-01 39.01 39.50 38.56 38.77 295338
2014-08-04 38.85 39.18 38.72 39.16 168710
2014-08-05 38.84 39.27 38.51 38.95 226304
2014-08-06 38.97 39.15 38.80 38.87 159480
2014-08-07 38.95 38.98 38.20 38.42 213602
2014-08-08 38.34 38.59 38.19 38.54 446718
2014-08-11 38.67 39.14 38.64 39.12 205297
2014-08-12 39.05 39.58 38.96 39.52 271784
2014-08-13 39.57 39.62 39.31 39.43 219151
2014-08-14 39.54 39.77 39.45 39.75 173400
2014-08-15 39.74 39.94 39.21 39.70 166797
2014-08-18 39.81 39.93 39.63 39.68 164507
2014-08-19 39.66 39.88 39.59 39.77 224657
2014-08-20 39.77 39.95 39.54 39.85 165907
2014-08-21 39.95 40.07 39.77 39.96 160650
2014-08-22 40.05 40.13 39.89 40.07 159848
2014-08-25 39.96 40.39 39.88 40.20 186550
2014-08-26 40.22 40.45 40.11 40.24 210004
2014-08-27 40.34 41.05 40.34 40.95 283429
2014-08-28 40.88 41.12 40.79 41.08 142977
2014-08-29 41.09 41.15 40.74 40.79 316856
2014-09-02 40.78 40.78 40.54 40.58 172791
2014-09-03 40.78 41.08 40.71 41.02 219467
2014-09-04 41.14 41.54 41.14 41.25 136170
2014-09-05 41.25 41.31 40.95 41.18 138798
2014-09-08 40.98 41.17 40.67 40.68 183174
2014-09-09 40.61 40.83 40.35 40.80 193282
2014-09-10 40.29 40.57 40.26 40.50 167982
2014-09-11 40.27 40.68 40.25 40.55 162243
2014-09-12 40.38 40.87 40.23 40.46 197924
2014-09-15 40.46 40.84 40.28 40.48 196522
2014-09-16 40.52 40.55 40.01 40.27 184701
2014-09-17 40.39 40.64 40.15 40.25 231280
2014-09-18 40.32 40.52 40.30 40.45 228114
2014-09-19 40.50 40.52 39.55 39.67 516676
2014-09-22 39.50 39.81 39.32 39.39 251082
2014-09-23 39.38 39.70 39.20 39.25 248000
2014-09-24 39.16 39.22 38.67 38.88 208790
2014-09-25 38.64 38.82 37.99 38.01 350290
2014-09-26 38.04 38.39 37.59 38.35 674007
2014-09-29 38.16 38.20 37.37 37.49 432108
2014-09-30 37.48 37.71 37.20 37.42 258707
2014-10-01 37.22 37.67 37.13 37.39 361195
2014-10-02 37.44 37.82 37.37 37.71 480230
2014-10-03 37.51 37.85 37.41 37.65 264132
2014-10-06 37.87 38.39 37.79 38.15 298699
2014-10-07 38.04 38.21 37.97 38.13 274592
2014-10-08 38.09 38.67 37.83 38.39 314254
2014-10-09 38.26 38.39 38.02 38.27 318410
2014-10-10 38.10 38.50 37.55 37.56 314099
2014-10-13 37.63 37.83 37.04 37.09 307442
2014-10-14 37.19 37.53 36.79 36.89 358070
2014-10-15 36.80 37.17 36.05 37.06 472444
2014-10-16 36.44 37.51 36.27 37.07 326660
2014-10-17 37.29 37.55 36.81 37.49 324551
2014-10-20 37.62 38.85 37.62 38.73 476314
2014-10-21 38.95 39.25 38.72 39.19 325654
2014-10-22 38.76 38.88 38.35 38.63 584030
2014-10-23 37.75 38.38 37.44 38.10 697768
2014-10-24 38.20 38.60 38.20 38.48 329446
2014-10-27 38.40 38.52 37.97 38.11 447781
2014-10-28 38.37 38.43 38.19 38.33 520862
2014-10-29 38.45 38.59 37.74 37.86 392695
2014-10-30 37.79 38.08 37.68 37.71 286816
2014-10-31 37.79 37.96 37.42 37.65 285441
2014-11-03 37.56 37.76 37.41 37.73 244601
2014-11-04 37.57 37.90 37.39 37.85 421213
2014-11-05 37.84 38.20 37.64 38.09 354064
2014-11-06 38.06 38.11 37.08 37.28 331345
2014-11-07 37.43 37.68 37.20 37.26 393261
2014-11-10 37.35 37.56 37.23 37.44 247426
2014-11-11 37.53 37.88 37.53 37.65 230224
2014-11-12 37.65 38.00 37.59 37.99 339125
2014-11-13 38.08 38.13 37.77 38.03 56222
2014-11-14 38.15 38.43 37.97 38.38 243188
2014-11-17 38.29 39.30 38.26 39.06 430280
2014-11-18 39.15 39.72 39.10 39.65 378716
2014-11-19 39.57 40.38 39.47 40.21 495838
2014-11-20 40.10 40.53 39.66 39.94 402191
2014-11-21 40.28 40.48 39.92 40.21 236218
2014-11-24 40.20 40.45 39.55 39.81 341739
2014-11-25 39.92 40.36 39.69 40.23 317830
2014-11-26 40.24 40.48 40.13 40.43 230416
2014-11-28 40.23 40.59 40.00 40.24 172525
2014-12-01 40.44 41.13 40.28 40.52 447841
2014-12-02 40.42 40.52 39.77 39.93 279161
2014-12-03 39.90 40.05 39.51 39.98 340780
2014-12-04 39.97 40.22 39.54 39.64 294321
2014-12-05 39.48 39.88 39.12 39.46 338505
2014-12-08 39.26 39.63 38.99 39.30 413240
2014-12-09 38.64 39.12 38.34 39.09 374096
2014-12-10 39.00 39.05 38.14 38.30 442335
2014-12-11 38.28 39.29 38.16 39.06 341376
2014-12-12 38.87 38.87 38.14 38.25 365411
2014-12-15 38.34 38.77 37.69 37.91 422157
2014-12-16 37.82 38.64 37.69 38.34 335902
2014-12-17 38.45 38.79 37.75 38.53 308370
2014-12-18 38.96 39.08 37.94 38.66 487558
2014-12-19 38.77 39.30 38.50 38.95 653095
2014-12-22 39.11 39.37 38.38 38.53 306926
2014-12-23 38.48 38.94 38.40 38.89 424710
2014-12-24 38.95 39.23 38.80 39.12 181058
2014-12-26 39.11 39.66 39.11 39.50 232696
2014-12-29 39.32 39.49 38.91 38.94 300909
2014-12-30 39.02 39.29 38.93 38.99 264667
2014-12-31 39.05 39.16 38.76 38.86 197480
2015-01-02 38.71 39.11 38.63 38.79 249462
2015-01-05 38.73 38.83 37.87 38.01 386553
2015-01-06 37.96 38.47 37.82 38.15 391884
2015-01-07 38.30 38.61 37.84 38.34 365668
2015-01-08 38.56 39.02 38.36 38.73 202215
2015-01-09 38.71 38.82 38.38 38.56 277106
2015-01-12 38.36 38.71 38.23 38.57 441839
2015-01-13 38.65 39.16 38.61 38.94 370164
2015-01-14 38.78 39.15 38.15 38.57 264481
2015-01-15 38.80 38.80 38.22 38.61 264857
2015-01-16 38.41 39.34 38.37 39.27 303596
2015-01-20 39.15 39.17 38.25 38.28 524657
2015-01-21 38.38 38.38 37.20 37.25 634949
2015-01-22 37.28 37.75 37.28 37.69 900230
2015-01-23 37.66 38.29 37.61 37.78 360883
2015-01-26 37.20 37.36 36.04 36.12 632257
2015-01-27 35.91 36.17 35.67 36.04 469947
2015-01-28 36.03 36.03 35.32 35.57 606313
2015-01-29 35.77 36.40 35.45 35.59 540871
2015-01-30 35.45 36.05 35.00 35.63 469402
2015-02-02 35.71 35.93 35.51 35.73 378015
2015-02-03 35.87 36.40 35.50 35.99 504206
2015-02-04 35.90 36.06 35.38 35.86 626320
2015-02-05 36.12 36.87 35.93 36.21 447182
2015-02-06 36.38 36.38 35.45 35.64 563183
2015-02-09 35.69 36.20 35.61 35.84 383929
2015-02-10 35.81 36.34 35.79 35.94 394076
2015-02-11 35.95 36.33 35.90 36.20 291075
2015-02-12 36.49 36.53 35.85 36.12 486320
2015-02-13 36.08 36.74 36.08 36.71 584635
2015-02-17 36.75 37.55 36.66 37.24 582998
2015-02-18 37.21 37.44 36.82 37.31 337253
2015-02-19 37.21 37.21 36.83 37.08 344128
2015-02-20 37.08 37.10 36.65 36.65 295823
2015-02-23 36.54 36.66 36.27 36.40 346856
2015-02-24 36.29 36.59 36.09 36.31 338674
2015-02-25 36.44 36.47 35.96 35.98 470990
2015-02-26 35.98 36.02 35.43 35.67 576092
2015-02-27 35.72 35.96 35.33 35.39 634959
2015-03-02 35.30 35.37 35.13 35.20 376170
2015-03-03 35.33 35.42 34.93 34.98 627783
2015-03-04 34.76 35.34 34.57 35.01 728265
2015-03-05 35.06 35.37 34.87 34.91 405002
2015-03-06 34.80 34.99 34.46 34.63 419969
2015-03-09 34.62 34.67 34.09 34.13 395708
2015-03-10 34.00 34.08 33.57 33.29 444407
2015-03-11 33.33 33.39 33.02 33.28 516665
2015-03-12 33.48 33.78 33.46 33.67 452922
2015-03-13 33.69 33.71 33.15 33.40 285156
2015-03-16 33.44 34.24 33.39 34.11 517252
2015-03-17 34.00 34.20 33.60 34.07 406720
2015-03-18 33.98 34.77 33.71 34.74 483031
2015-03-19 34.44 34.53 34.02 34.07 418497
2015-03-20 34.53 34.80 34.31 34.73 663485
2015-03-23 35.11 35.42 35.00 35.18 442175
2015-03-24 35.28 35.62 35.14 35.31 557918
2015-03-25 35.40 35.40 34.58 34.69 530768
2015-03-26 34.80 34.81 34.32 34.64 376786
2015-03-27 34.60 34.71 34.11 34.57 323406
2015-03-30 34.41 34.61 34.02 34.04 401211
2015-03-31 33.79 33.79 33.36 33.48 1326565
2015-04-01 33.57 33.97 33.48 33.83 631110
2015-04-02 33.91 34.36 33.91 34.24 306955
2015-04-06 34.39 34.82 34.36 34.43 335954
2015-04-07 34.40 34.76 34.32 34.38 344032
2015-04-08 34.55 34.79 34.17 34.40 319337
2015-04-09 34.37 34.88 34.36 34.55 443602
2015-04-10 34.52 34.64 34.38 34.50 441291
2015-04-13 34.54 34.54 34.17 34.20 648391
2015-04-14 34.46 34.75 34.12 34.25 552381
2015-04-15 34.20 34.61 34.15 34.27 558604
2015-04-16 34.41 34.52 33.99 34.49 617514
2015-04-17 34.50 34.58 33.43 33.98 978420
2015-04-20 34.27 34.34 33.90 34.20 749093
2015-04-21 33.42 34.56 33.40 34.24 1015066
2015-04-22 34.87 35.51 34.81 35.14 882695
2015-04-23 35.10 35.75 35.10 35.67 579508
2015-04-24 35.76 35.97 35.51 35.95 455901
2015-04-27 36.21 36.40 35.97 36.35 566305
2015-04-28 36.27 36.59 36.25 36.52 526200
2015-04-29 36.50 36.53 35.84 36.09 343502
2015-04-30 35.82 35.90 35.47 35.71 419667
2015-05-01 35.44 35.69 35.30 35.37 414346
2015-05-04 35.47 35.85 35.47 35.57 374020
2015-05-05 35.61 35.62 34.80 34.88 485942
2015-05-06 35.21 36.62 35.21 36.50 1239661
2015-05-07 36.55 36.55 36.05 36.19 631240
2015-05-08 36.37 36.37 35.72 35.93 510554
2015-05-11 35.97 36.16 35.81 35.89 468779
2015-05-12 35.87 36.03 35.49 35.64 450919
2015-05-13 35.74 35.79 35.36 35.49 366660
2015-05-14 35.64 35.72 35.32 35.64 403559
2015-05-15 35.52 35.81 35.39 35.70 372227
2015-05-18 35.59 35.59 35.17 35.43 398645
2015-05-19 35.23 35.37 34.72 34.81 340808
2015-05-20 34.90 35.30 34.85 35.03 405226
2015-05-21 34.91 35.63 34.91 35.52 323723
2015-05-22 35.46 35.53 35.30 35.37 251960
2015-05-26 35.17 35.22 34.78 34.96 266847
2015-05-27 34.96 34.96 34.44 34.68 337690
2015-05-28 34.55 34.79 34.34 34.70 301080
2015-05-29 34.48 34.58 34.07 34.32 506636
2015-06-01 34.41 34.44 34.12 34.24 296112
2015-06-02 34.29 34.84 34.19 34.78 384431
2015-06-03 34.67 34.92 34.55 34.72 329298
2015-06-04 34.43 34.87 34.41 34.52 278631
2015-06-05 34.40 34.40 33.94 34.14 312321
2015-06-08 34.15 34.18 33.64 34.11 457881
2015-06-09 34.14 34.30 33.80 34.25 320838
2015-06-10 34.16 34.20 33.85 34.01 303137
2015-06-11 33.90 34.03 33.82 33.98 290552
2015-06-12 33.76 34.09 33.75 34.00 258048
2015-06-15 33.78 34.08 33.78 34.03 361098
2015-06-16 34.05 34.15 33.84 33.90 276607
2015-06-17 33.95 34.24 33.68 34.18 328802
2015-06-18 34.28 34.34 34.09 34.16 435585
2015-06-19 33.91 34.16 33.63 33.73 733031
2015-06-22 33.88 34.32 33.84 34.25 720073
2015-06-23 34.32 34.56 34.27 34.52 212536
2015-06-24 34.44 35.28 34.32 34.99 770352
2015-06-25 35.11 35.51 34.97 35.30 463805
2015-06-26 35.10 35.41 35.03 35.40 457803
2015-06-29 35.05 35.27 34.95 35.20 2307204
2015-06-30 35.22 35.53 35.09 35.53 1878704
2015-07-01 35.53 35.58 35.30 35.55 643813
2015-07-02 35.41 35.77 35.34 35.63 1196627
2015-07-06 35.03 35.21 34.70 34.79 573961
2015-07-07 34.54 35.02 34.43 34.91 447322
2015-07-08 34.74 34.96 34.38 34.50 325713
2015-07-09 34.76 34.85 33.91 33.97 516205
2015-07-10 34.16 34.56 34.10 34.41 468413
2015-07-13 34.34 34.62 34.29 34.45 345517
2015-07-14 34.51 34.82 34.24 34.73 370722
2015-07-15 34.72 34.84 34.34 34.82 383921
2015-07-16 34.93 34.95 34.55 34.56 284795
2015-07-17 34.62 34.67 34.18 34.41 385878
2015-07-20 34.46 34.66 34.28 34.48 327197
2015-07-21 34.46 34.50 34.03 34.18 297561
2015-07-22 33.94 34.07 33.56 33.61 628660
2015-07-23 34.01 35.14 34.01 34.94 965054
2015-07-24 34.94 35.51 34.94 35.16 483152
2015-07-27 35.25 35.74 34.87 35.02 429791
2015-07-28 35.22 35.28 34.84 35.24 352560
2015-07-29 35.15 35.49 34.99 35.01 401127
2015-07-30 34.89 35.18 34.73 35.05 329148
2015-07-31 35.20 35.54 34.95 35.08 428343
2015-08-03 35.08 35.24 34.93 35.00 181238
2015-08-04 35.00 35.07 34.39 34.54 444427
2015-08-05 34.78 34.92 34.36 34.52 434781
2015-08-06 34.57 34.93 34.51 34.91 495892
2015-08-07 34.80 34.92 34.40 34.51 366202
2015-08-10 34.50 34.68 34.41 34.51 349968
2015-08-11 34.18 34.31 33.64 33.87 469783
2015-08-12 33.87 34.74 33.87 34.69 434119
2015-08-13 34.55 34.56 34.21 34.47 208673
2015-08-14 34.45 34.88 34.40 34.79 369513
2015-08-17 34.69 34.93 34.56 34.63 447264
2015-08-18 34.60 35.06 34.28 35.00 725597
2015-08-19 34.91 35.66 34.58 35.33 999767
2015-08-20 35.25 35.25 34.83 35.08 562808
2015-08-21 34.90 35.78 34.90 35.57 856535
2015-08-24 34.04 34.89 33.75 33.75 986130
2015-08-25 34.41 34.43 33.19 33.22 605997
2015-08-26 33.75 33.84 33.18 33.65 624503
2015-08-27 33.73 34.65 33.51 34.35 735439
2015-08-28 34.05 34.26 33.89 34.21 373488
2015-08-31 34.09 34.17 33.63 34.12 404592
2015-09-01 33.64 33.78 32.95 33.08 624116
2015-09-02 33.33 33.44 32.67 32.86 870420
2015-09-03 32.94 33.99 32.91 33.87 470732
2015-09-04 33.47 33.99 33.42 33.57 502121
2015-09-08 34.07 34.44 33.92 34.24 379674
2015-09-09 34.13 34.20 33.36 33.45 380116
2015-09-10 33.41 33.66 33.19 33.23 343295
2015-09-11 33.13 33.39 32.95 33.12 328976
2015-09-14 33.28 33.30 32.84 32.88 350237
2015-09-15 32.94 33.47 32.70 33.41 454222
2015-09-16 33.56 34.20 33.50 34.10 450713
2015-09-17 34.08 34.58 33.75 34.15 417086
2015-09-18 34.07 35.26 34.03 34.97 1266513
2015-09-21 35.01 35.14 34.88 35.13 691291
2015-09-22 34.74 34.93 34.47 34.62 318738
2015-09-23 34.65 34.83 34.36 34.45 334774
2015-09-24 34.14 34.49 33.99 34.39 549316
2015-09-25 34.60 34.68 34.24 34.29 662104
2015-09-28 34.17 34.41 34.07 34.09 465978
2015-09-29 34.15 34.64 34.07 34.51 423508
2015-09-30 34.76 34.84 34.27 34.48 529595
2015-10-01 34.80 34.84 34.15 34.36 712304
2015-10-02 34.33 35.24 34.29 35.24 513888
2015-10-05 35.43 35.86 35.38 35.75 672244
2015-10-06 35.76 36.09 35.49 36.03 423523
2015-10-07 36.15 36.23 35.72 35.99 362528
2015-10-08 35.97 36.59 35.95 36.48 359235
2015-10-09 36.78 37.25 36.75 36.99 748505
2015-10-12 36.93 37.36 36.89 37.08 177016
2015-10-13 36.89 37.00 36.59 36.81 261510
2015-10-14 36.72 37.04 36.54 36.82 320064
2015-10-15 36.93 37.58 36.82 37.50 332935
2015-10-16 37.51 37.70 37.28 37.59 271159
2015-10-19 37.58 37.82 37.38 37.52 379376
2015-10-20 37.42 37.92 37.29 37.87 453509
2015-10-21 37.78 37.99 37.68 37.79 732964
2015-10-22 38.63 39.94 38.30 39.90 1143542
2015-10-23 39.69 40.27 39.69 40.25 983465
2015-10-26 40.32 40.75 40.25 40.37 565102
2015-10-27 39.99 40.36 39.74 40.16 558645
2015-10-28 40.41 41.04 40.38 40.85 562306
2015-10-29 40.74 41.38 40.36 40.39 633274
2015-10-30 40.40 40.65 39.73 39.80 673104
2015-11-02 39.72 40.04 39.56 39.59 526959
2015-11-03 39.40 40.11 39.05 40.10 348287
2015-11-04 40.00 40.28 39.43 39.59 457263
2015-11-05 39.53 40.58 39.53 40.26 608539
2015-11-06 39.92 40.04 39.03 39.46 448907
2015-11-09 39.37 39.44 38.84 39.07 341545
2015-11-10 39.00 39.15 38.64 39.12 331111
2015-11-11 39.27 39.48 39.11 39.18 269664
2015-11-12 38.84 38.90 38.46 38.53 344490
2015-11-13 38.29 38.59 38.22 38.23 229271
2015-11-16 38.14 39.14 38.07 39.13 394085
2015-11-17 39.12 39.22 38.51 38.75 450002
2015-11-18 38.76 39.19 38.50 39.05 303082
2015-11-19 39.15 39.25 38.97 39.18 256659
2015-11-20 39.21 39.46 39.07 39.33 241012
2015-11-23 39.15 39.30 38.76 38.83 269067
2015-11-24 38.76 39.00 38.44 38.64 367656
2015-11-25 38.65 38.80 38.39 38.61 299068
2015-11-27 38.54 38.81 38.27 38.52 191538
2015-11-30 38.55 38.82 38.30 38.50 438456
2015-12-01 38.56 38.61 38.23 38.46 289065
2015-12-02 38.29 38.50 37.82 38.07 426630
2015-12-03 38.09 38.14 37.51 37.83 415369
2015-12-04 37.65 38.06 37.53 37.93 313625
2015-12-07 37.44 37.64 37.04 37.06 412598
2015-12-08 36.63 37.01 36.24 36.32 420632
2015-12-09 36.00 36.39 35.85 36.05 391615
2015-12-10 36.06 36.42 35.58 35.66 532080
2015-12-11 35.62 36.14 35.30 35.40 568621
2015-12-14 35.44 36.02 35.44 35.82 613360
2015-12-15 35.93 36.34 35.83 36.15 500218
2015-12-16 36.13 36.51 36.12 36.44 447399
2015-12-17 34.93 34.96 33.83 33.99 905392
2015-12-18 33.87 35.28 33.76 34.86 1139110
2015-12-21 35.15 35.16 34.41 34.71 343642
2015-12-22 34.85 34.96 34.47 34.85 319202
2015-12-23 35.15 35.43 35.07 35.25 338351
2015-12-24 35.18 35.37 34.94 35.00 115462
2015-12-28 34.83 35.10 34.77 35.10 326094
2015-12-29 35.15 35.55 34.93 35.30 271708
2015-12-30 35.21 35.21 34.73 34.85 207208
2015-12-31 34.70 34.79 34.33 34.46 289464
2016-01-04 34.00 34.33 33.43 34.31 510839
2016-01-05 34.40 34.91 34.20 34.89 419758
2016-01-06 34.19 34.69 34.08 34.27 349212
2016-01-07 33.77 34.11 33.61 33.81 341730
2016-01-08 34.00 34.49 33.79 33.92 415122
2016-01-11 34.18 34.34 33.62 34.12 432008
2016-01-12 34.34 34.63 33.80 34.48 362293
2016-01-13 34.66 34.66 33.45 33.53 337467
2016-01-14 33.55 33.94 33.26 33.85 364645
2016-01-15 33.06 33.34 32.77 33.31 459126
2016-01-19 33.62 34.31 33.51 33.89 418665
2016-01-20 33.35 34.12 32.50 33.87 617258
2016-01-21 34.05 34.31 33.40 33.88 430828
2016-01-22 34.55 35.11 34.30 35.10 421778
2016-01-25 35.00 35.18 34.74 34.84 377726
2016-01-26 35.21 36.45 35.08 36.12 590213
2016-01-27 33.93 34.86 33.81 34.15 894972
2016-01-28 34.34 34.39 33.38 33.65 807487
2016-01-29 33.77 34.53 33.60 34.19 630218
2016-02-01 34.25 35.11 33.80 34.93 427648
2016-02-02 34.35 35.20 34.16 34.62 681309
2016-02-03 35.10 35.57 34.80 35.45 400005
2016-02-04 35.84 36.04 35.36 35.47 368007
2016-02-05 35.49 35.49 34.44 34.52 520534
2016-02-08 34.22 34.27 33.69 33.70 549923
2016-02-09 33.67 34.11 33.34 34.11 597731
2016-02-10 34.01 34.51 33.71 33.80 326679
2016-02-11 33.32 34.37 33.25 34.28 538907
2016-02-12 34.28 34.61 34.12 34.37 395189
2016-02-16 34.45 34.95 34.04 34.78 384327
2016-02-17 35.16 35.58 35.03 35.53 386016
2016-02-18 35.67 36.35 35.57 36.26 519951
2016-02-19 35.87 36.31 35.67 35.85 278802
2016-02-22 36.27 36.51 36.03 36.36 286643
2016-02-23 36.18 36.57 36.05 36.33 205600
2016-02-24 35.87 36.42 35.62 36.41 305216
2016-02-25 36.65 37.23 36.56 37.01 424275
2016-02-26 37.23 37.23 36.44 36.60 303394
2016-02-29 36.53 37.23 36.50 36.95 354480
2016-03-01 37.29 37.94 37.21 37.82 350748
2016-03-02 37.62 37.67 37.25 37.58 375465
2016-03-03 37.57 37.60 37.14 37.34 357376
2016-03-04 37.35 37.56 37.09 37.43 257060
2016-03-07 37.23 38.00 37.19 37.86 382171
2016-03-08 37.55 38.45 37.53 38.06 419268
2016-03-09 37.79 38.81 37.74 38.64 579387
2016-03-10 38.60 38.71 37.55 37.92 367988
2016-03-11 38.44 38.61 38.21 38.33 318624
2016-03-14 38.20 38.35 37.90 38.24 273122
2016-03-15 37.88 38.55 37.85 38.36 334545
2016-03-16 38.29 39.04 38.25 38.94 259448
2016-03-17 39.07 39.79 39.06 39.59 305281
2016-03-18 39.55 39.57 38.69 38.69 418504
2016-03-21 38.58 39.15 38.58 38.94 286734
2016-03-22 38.75 39.05 38.70 38.84 377803
2016-03-23 38.81 38.89 38.38 38.53 230283
2016-03-24 38.25 38.96 38.20 38.90 208399
2016-03-28 38.98 39.42 38.67 39.39 295111
2016-03-29 39.35 40.17 39.22 40.04 330850
2016-03-30 40.30 40.66 40.16 40.25 314557
2016-03-31 40.30 40.46 39.97 40.02 400803
2016-04-01 39.62 40.14 39.44 40.04 765842
2016-04-04 40.05 40.61 39.92 40.01 499303
2016-04-05 39.53 39.53 38.55 38.76 795181
2016-04-06 38.78 38.79 37.59 38.02 974674
2016-04-07 38.11 38.39 37.86 38.04 573442
2016-04-08 38.70 38.77 38.30 38.51 464094
2016-04-11 38.70 38.81 38.20 38.34 289855
2016-04-12 38.47 39.10 38.41 39.01 236126
2016-04-13 39.06 39.19 38.71 39.04 310654
2016-04-14 39.05 39.38 38.86 39.22 269236
2016-04-15 39.18 39.29 39.02 39.16 209161
2016-04-18 38.86 39.45 38.77 39.17 213334
2016-04-19 39.26 39.30 38.73 38.91 397120
2016-04-20 38.87 39.42 38.78 39.00 568049
2016-04-21 38.99 39.00 38.39 38.54 284314
2016-04-22 38.66 38.83 38.36 38.47 142825
2016-04-25 38.36 38.51 38.10 38.21 208993
2016-04-26 38.35 38.76 38.26 38.65 260004
2016-04-27 38.63 38.88 38.49 38.82 299107
2016-04-28 38.82 39.21 38.61 38.94 240692
2016-04-29 38.97 39.10 38.72 38.88 205355
2016-05-02 39.09 39.25 38.86 39.10 176639
2016-05-03 38.69 38.89 38.25 38.55 177061
2016-05-04 38.34 38.47 38.17 38.39 179575
2016-05-05 38.63 38.64 38.17 38.30 195317
2016-05-06 38.06 38.29 37.92 38.10 226081
2016-05-09 37.92 38.19 37.69 37.86 194792
2016-05-10 38.05 38.27 37.99 38.24 197261
2016-05-11 38.17 38.62 38.17 38.41 184833
2016-05-12 38.66 38.80 38.13 38.62 190473
2016-05-13 38.43 38.44 37.98 38.06 158841
2016-05-16 38.24 38.72 38.23 38.36 231847
2016-05-17 38.29 38.54 38.04 38.33 231879
2016-05-18 38.22 38.67 37.96 38.24 219493
2016-05-19 37.92 38.03 37.62 37.93 169664
2016-05-20 38.05 38.31 38.01 38.08 280377
2016-05-23 38.11 38.18 37.80 37.97 100056
2016-05-24 38.09 38.46 37.96 38.34 258030
2016-05-25 38.54 38.83 38.43 38.77 211230
2016-05-26 39.05 39.40 38.96 39.19 257044
2016-05-27 38.93 39.18 38.81 38.83 219219
2016-05-31 38.96 39.00 38.15 38.17 379845
2016-06-01 38.19 38.48 38.13 38.36 231417
2016-06-02 38.18 38.41 38.10 38.35 162483
2016-06-03 38.67 39.35 38.63 39.26 237073
2016-06-06 39.26 39.43 39.09 39.39 177571
2016-06-07 39.50 39.94 39.44 39.50 189831
2016-06-08 39.68 39.98 39.19 39.42 272789
2016-06-09 39.27 39.42 39.03 39.18 210425
2016-06-10 39.03 39.23 38.54 38.82 220599
2016-06-13 38.57 38.69 38.35 38.40 248563
2016-06-14 38.18 38.35 37.91 38.25 250880
2016-06-15 38.22 38.37 37.99 38.00 160934
2016-06-16 37.62 38.52 37.37 38.50 305272
2016-06-17 38.64 39.16 38.39 39.15 596019
2016-06-20 39.58 39.75 39.35 39.71 388827
2016-06-21 39.67 40.36 39.53 40.02 288630
2016-06-22 40.04 40.30 39.85 39.92 214983
2016-06-23 40.37 40.41 39.91 40.21 290656
2016-06-24 38.79 39.73 38.63 38.71 307806
2016-06-27 38.31 39.17 38.31 38.89 350369
2016-06-28 39.16 39.33 38.93 39.23 305244
2016-06-29 39.55 40.03 39.49 40.00 248129
2016-06-30 40.04 40.56 40.04 40.40 274763
2016-07-01 40.36 40.75 40.26 40.72 138524
2016-07-05 40.51 41.03 40.43 40.80 260875
2016-07-06 40.67 41.50 40.51 41.44 516165
2016-07-07 41.65 41.73 41.06 41.20 196264
2016-07-08 41.34 41.42 40.70 40.80 356389
2016-07-11 40.80 40.80 40.43 40.66 255156
2016-07-12 41.05 41.40 40.65 41.02 259646
2016-07-13 41.03 41.31 40.86 41.22 141613
2016-07-14 41.45 42.00 41.45 41.88 351412
2016-07-15 41.83 41.90 41.30 41.66 185955
2016-07-18 41.58 41.68 41.34 41.46 214906
2016-07-19 41.13 41.22 40.70 40.76 307001
2016-07-20 40.67 41.15 40.64 40.93 243377
2016-07-21 41.62 43.01 41.60 42.60 594634
2016-07-22 42.55 43.29 42.55 43.19 441020
2016-07-25 42.98 43.84 42.98 43.71 385411
2016-07-26 43.66 43.90 43.43 43.53 233652
2016-07-27 43.54 43.86 43.27 43.69 262241
2016-07-28 43.84 43.86 43.36 43.63 181810
2016-07-29 43.76 44.43 43.75 44.17 188839
2016-08-01 43.99 44.12 43.77 44.02 103589
2016-08-02 44.12 44.22 43.37 43.58 218041
2016-08-03 43.47 43.76 43.25 43.40 315540
2016-08-04 43.51 44.06 43.51 43.78 254236
2016-08-05 43.35 44.21 43.29 44.01 265754
2016-08-08 44.05 44.21 43.76 44.21 192908
2016-08-09 44.21 44.67 44.14 44.54 240374
2016-08-10 44.83 44.93 44.63 44.91 178208
2016-08-11 45.00 45.47 44.96 45.38 248254
2016-08-12 45.50 45.50 44.90 44.95 159128
2016-08-15 44.98 45.19 44.87 44.91 129612
2016-08-16 44.96 45.14 44.56 44.65 488311
2016-08-17 44.57 44.65 44.23 44.46 556099
2016-08-18 44.51 44.59 44.31 44.52 203193
2016-08-19 44.25 44.40 43.91 44.31 151016
2016-08-22 44.15 44.49 44.00 44.32 264002
2016-08-23 44.53 44.57 43.94 44.03 264280
2016-08-24 43.96 44.11 43.64 43.85 156253
2016-08-25 43.73 44.05 43.73 43.88 208569
2016-08-26 43.91 44.44 43.27 43.35 217070
2016-08-29 43.35 43.48 43.16 43.24 237466
2016-08-30 43.14 43.37 42.93 42.97 202792
2016-08-31 42.96 43.04 42.49 42.79 302680
2016-09-01 42.74 43.49 42.74 43.37 244732
2016-09-02 43.73 44.21 43.58 44.09 368516
2016-09-06 44.30 44.44 43.87 44.02 249466
2016-09-07 43.96 44.02 43.07 43.13 228958
2016-09-08 42.98 43.12 42.65 42.74 222869
2016-09-09 42.29 42.33 41.85 41.97 201247
2016-09-12 41.69 42.10 41.47 41.98 249049
2016-09-13 41.53 41.60 41.15 41.47 242169
2016-09-14 41.30 41.60 41.17 41.44 158150
2016-09-15 41.37 42.61 41.37 42.51 287173
2016-09-16 42.21 42.22 41.40 41.53 402694
2016-09-19 41.81 42.23 41.68 41.96 185307
2016-09-20 42.01 42.52 42.01 42.18 275814
2016-09-21 42.45 42.60 41.85 42.55 226801
2016-09-22 42.98 43.10 42.78 42.89 166875
2016-09-23 42.66 42.78 42.24 42.26 173786
2016-09-26 42.14 42.37 42.10 42.11 156986
2016-09-27 41.92 42.63 41.89 42.47 225555
2016-09-28 42.65 42.81 42.12 42.80 165207
2016-09-29 42.86 43.06 42.45 42.61 155004
2016-09-30 42.74 42.85 42.42 42.42 177841
2016-10-03 42.33 42.45 41.95 42.40 162868
2016-10-04 42.37 42.64 41.69 41.96 177320
2016-10-05 42.02 42.14 41.73 41.82 176835
2016-10-06 41.79 41.87 41.52 41.84 162880
2016-10-07 41.68 41.68 40.59 40.79 349076
2016-10-10 40.87 41.53 40.87 41.37 80131
2016-10-11 41.22 41.31 40.74 41.00 190501
2016-10-12 40.99 41.32 40.89 41.13 207164
2016-10-13 40.95 41.51 40.68 41.36 228376
2016-10-14 41.46 41.81 41.30 41.33 192082
2016-10-17 41.30 42.57 41.21 41.29 495617
2016-10-18 41.58 41.89 41.48 41.53 287467
2016-10-19 41.74 41.76 41.05 41.12 301569
2016-10-20 40.87 41.05 40.48 40.58 251737
2016-10-21 40.29 40.59 40.28 40.59 218635
2016-10-24 40.60 40.62 40.17 40.25 249085
2016-10-25 40.27 40.31 39.85 39.99 409901
2016-10-26 39.94 40.39 39.94 40.00 309400
2016-10-27 40.06 40.21 39.75 39.96 309029
2016-10-28 40.01 40.34 39.81 40.11 263640
2016-10-31 40.13 40.38 39.98 40.23 277873
2016-11-01 40.34 40.34 39.94 40.16 248638
2016-11-02 40.21 40.40 39.65 39.66 240968
2016-11-03 39.68 40.15 39.68 39.78 283436
2016-11-04 39.74 39.75 39.22 39.33 230778
2016-11-07 39.46 39.69 39.29 39.44 231665
2016-11-08 39.44 39.67 39.37 39.57 228287
2016-11-09 39.03 39.04 38.62 38.65 301350
2016-11-10 38.34 38.39 37.56 37.68 430613
2016-11-11 37.52 37.56 37.06 37.36 309033
2016-11-14 37.59 37.73 37.03 37.53 402752
2016-11-15 37.76 38.29 37.57 38.29 236664
2016-11-16 38.21 38.51 37.99 38.49 223572
2016-11-17 38.65 38.69 38.30 38.42 260776
2016-11-18 38.31 38.35 38.00 38.14 150969
2016-11-21 38.40 38.63 38.27 38.50 155367
2016-11-22 38.71 38.77 38.41 38.61 164112
2016-11-23 38.36 38.67 38.33 38.39 162769
2016-11-25 38.45 38.89 38.34 38.73 125957
2016-11-28 38.86 39.15 38.78 38.97 183311
2016-11-29 38.96 39.08 38.65 39.08 146764
2016-11-30 39.00 39.10 38.44 38.60 202495
2016-12-01 38.76 38.79 38.01 38.01 175085
2016-12-02 38.14 38.62 38.00 38.48 195045
2016-12-05 38.58 38.75 38.38 38.51 171732
2016-12-06 38.50 38.54 38.14 38.46 213545
2016-12-07 38.42 39.58 38.26 39.18 298127
2016-12-08 39.03 39.59 39.03 39.43 177552
2016-12-09 39.32 39.44 39.00 39.13 153482
2016-12-12 39.18 39.79 39.11 39.57 163201
2016-12-13 39.68 40.01 39.51 39.76 193594
2016-12-14 39.88 39.96 38.92 38.97 297864
2016-12-15 38.73 38.80 38.35 38.52 329951
2016-12-16 38.38 38.94 37.81 38.15 441102
2016-12-19 38.10 38.73 38.02 38.55 213071
2016-12-20 38.61 38.68 38.16 38.32 209482
2016-12-21 38.18 38.51 38.15 38.41 209310
2016-12-22 38.24 38.62 38.24 38.57 126570
2016-12-23 38.50 38.75 38.44 38.47 121758
2016-12-27 38.64 38.69 38.31 38.42 92928
2016-12-28 38.36 38.44 38.09 38.29 108491
2016-12-29 38.49 38.78 38.39 38.76 107050
2016-12-30 38.92 38.97 38.46 38.58 88542
2017-01-03 38.66 38.85 38.43 38.74 142482
2017-01-04 39.04 39.40 38.83 39.23 187284
2017-01-05 39.32 39.90 39.30 39.76 195304
2017-01-06 39.73 39.88 39.29 39.44 146269
2017-01-09 38.95 39.13 38.80 38.84 185353
2017-01-10 38.80 38.90 38.39 38.72 304370
2017-01-11 38.58 38.66 38.15 38.55 255205
2017-01-12 38.80 39.32 38.62 39.22 211144
2017-01-13 39.28 39.28 38.87 39.00 138592
2017-01-17 39.21 39.26 38.80 39.00 174089
2017-01-18 38.90 39.40 38.86 39.20 230930
2017-01-19 39.15 39.52 38.99 39.07 179959
2017-01-20 39.06 39.66 39.03 39.61 199505
2017-01-23 39.63 40.19 39.35 40.15 306636
2017-01-24 40.30 40.93 39.96 40.54 339475
2017-01-25 40.81 40.81 40.24 40.32 282759
2017-01-26 41.13 42.91 41.08 42.81 939769
2017-01-27 43.44 43.97 42.97 43.24 499152
2017-01-30 43.20 43.42 42.73 43.17 412197
2017-01-31 43.53 43.75 43.18 43.40 204488
2017-02-01 43.17 43.44 42.94 43.18 270742
2017-02-02 43.30 43.45 43.22 43.34 234850
2017-02-03 43.42 43.44 43.10 43.31 146946
2017-02-06 43.14 43.18 42.82 43.00 168786
2017-02-07 42.79 43.16 42.71 42.88 232340
2017-02-08 42.83 43.01 42.60 42.86 204068
2017-02-09 42.91 43.23 42.82 43.23 292622
2017-02-10 43.31 43.67 42.99 43.12 211059
2017-02-13 43.18 43.30 42.93 42.95 169244
2017-02-14 43.03 43.20 42.44 42.91 285293
2017-02-15 42.95 43.25 42.85 43.23 418764
2017-02-16 43.29 43.84 43.18 43.66 219126
2017-02-17 43.67 44.09 43.54 43.95 279750
2017-02-21 43.82 43.93 43.57 43.67 243225
2017-02-22 43.53 43.83 43.34 43.72 214153
2017-02-23 43.86 43.95 43.50 43.59 172536
2017-02-24 43.62 43.77 42.97 43.01 211754
2017-02-27 43.18 43.36 42.67 43.25 313229
2017-02-28 42.97 43.14 41.99 42.04 295741
2017-03-01 41.90 42.02 41.49 41.82 253282
2017-03-02 41.62 41.78 41.50 41.73 186408
2017-03-03 41.53 41.84 41.42 41.82 201664
2017-03-06 41.74 42.38 41.60 42.07 237596
2017-03-07 42.04 42.39 41.94 42.21 240054
2017-03-08 42.12 42.30 41.83 41.57 336680
2017-03-09 41.49 41.71 41.33 41.50 267506
2017-03-10 41.85 41.89 41.46 41.85 510639
2017-03-13 41.75 42.03 41.73 41.83 394960
2017-03-14 41.70 41.78 41.46 41.54 226149
2017-03-15 41.72 42.26 41.35 41.93 692687
2017-03-16 42.03 42.64 42.03 42.42 408903
2017-03-17 42.58 42.99 42.19 42.25 1020228
2017-03-20 42.33 42.64 41.73 41.92 201221
2017-03-21 42.13 42.48 41.90 42.04 282362
2017-03-22 42.11 42.35 41.83 42.31 231198
2017-03-23 42.19 42.74 42.01 42.52 202726
2017-03-24 42.36 43.11 42.36 42.79 290436
2017-03-27 42.71 43.38 42.58 43.33 318881
2017-03-28 43.19 43.81 43.19 43.52 295272
2017-03-29 43.65 43.82 43.33 43.75 209196
2017-03-30 43.70 44.26 43.70 44.11 268706
2017-03-31 44.05 44.43 44.04 44.22 220531
2017-04-03 43.97 44.31 43.91 44.13 263069
2017-04-04 43.86 44.55 43.80 44.38 217084
2017-04-05 43.81 44.03 43.53 43.83 397990
2017-04-06 43.97 44.34 43.90 44.23 142584
2017-04-07 44.22 44.56 44.20 44.52 191744
2017-04-10 44.65 44.93 44.54 44.78 394194
2017-04-11 44.70 44.79 44.26 44.66 189215
2017-04-12 44.67 45.39 44.59 45.25 268150
2017-04-13 45.34 45.71 45.28 45.33 308820
2017-04-17 45.60 46.11 45.53 45.81 325433
2017-04-18 45.65 46.34 45.50 45.90 461053
2017-04-19 46.51 47.42 45.98 46.27 568339
2017-04-20 46.40 46.54 46.18 46.36 404897
2017-04-21 46.23 46.23 45.87 45.98 399989
2017-04-24 46.25 46.40 46.07 46.30 281713
2017-04-25 46.13 46.13 45.50 45.92 621292
2017-04-26 45.79 46.23 45.63 46.16 294196
2017-04-27 46.28 46.32 45.79 46.03 252612
2017-04-28 45.93 46.07 45.72 45.86 228783
2017-05-01 45.91 46.04 45.85 45.88 243003
2017-05-02 45.86 45.97 45.76 45.88 303952
2017-05-03 45.90 45.92 45.44 45.52 276787
2017-05-04 45.50 45.56 45.02 45.17 379743
2017-05-05 45.24 45.96 45.17 45.93 292621
2017-05-08 45.89 46.03 45.75 45.94 252718
2017-05-09 45.78 45.94 45.66 45.89 258831
2017-05-10 45.99 46.15 45.89 46.04 182867
2017-05-11 45.67 45.95 45.37 45.51 280610
2017-05-12 45.64 45.78 45.36 45.74 240704
2017-05-15 45.95 46.14 45.85 46.14 279419
2017-05-16 46.20 46.27 45.63 45.73 395014
2017-05-17 45.48 45.76 45.00 45.23 447907
2017-05-18 45.26 45.67 44.93 45.63 275330
2017-05-19 45.74 45.90 45.59 45.80 281069
2017-05-22 45.88 46.38 45.83 46.19 161935
2017-05-23 46.26 46.34 46.10 46.18 196079
2017-05-24 46.10 46.77 46.10 46.73 253547
2017-05-25 46.84 46.93 46.39 46.64 150443
2017-05-26 46.46 46.70 46.45 46.56 180684
2017-05-30 46.47 46.96 46.47 46.93 175209
2017-05-31 46.92 46.98 46.59 46.64 204350
2017-06-01 46.69 46.90 46.64 46.65 158516
2017-06-02 46.75 46.98 46.72 46.87 149573
2017-06-05 46.75 46.89 46.51 46.74 155327
2017-06-06 46.87 47.07 46.72 47.06 153217
2017-06-07 46.99 47.03 46.47 46.13 234850
2017-06-08 46.24 46.24 45.66 46.14 261063
2017-06-09 46.30 46.74 46.19 46.63 423122
2017-06-12 46.57 47.24 46.57 47.11 338988
2017-06-13 47.42 47.48 47.08 47.42 369739
2017-06-14 47.40 47.72 46.99 47.22 285466
2017-06-15 46.95 47.01 46.48 46.89 360357
2017-06-16 46.92 47.26 46.69 47.04 436584
2017-06-19 47.26 47.78 46.95 47.60 306505
2017-06-20 47.40 47.53 46.92 46.94 285495
2017-06-21 46.85 46.99 46.46 46.57 299491
2017-06-22 46.78 47.12 46.61 47.04 245917
2017-06-23 46.81 47.48 46.71 47.40 264377
2017-06-26 47.55 47.99 47.55 47.88 344813
2017-06-27 47.93 48.18 47.58 47.73 631964
2017-06-28 48.06 48.74 47.95 48.60 435361
2017-06-29 48.30 48.35 47.21 47.51 472529
2017-06-30 47.69 47.69 46.60 47.21 744265
2017-07-03 47.37 47.46 47.17 47.33 96943
2017-07-05 46.75 47.00 46.52 46.98 458911
2017-07-06 46.92 47.42 46.76 47.12 443736
2017-07-07 47.31 47.58 46.85 47.43 294270
2017-07-10 47.44 47.83 47.20 47.72 273842
2017-07-11 47.58 47.58 47.04 47.42 465190
2017-07-12 47.74 48.75 47.51 48.48 387634
2017-07-13 48.42 48.59 48.03 48.44 517044
2017-07-14 48.73 49.45 48.51 49.33 399145
2017-07-17 49.38 49.58 49.24 49.37 340727
2017-07-18 49.50 49.94 49.20 49.87 345499
2017-07-19 50.00 50.84 49.99 50.81 531354
2017-07-20 51.53 52.23 51.35 51.58 940579
2017-07-21 51.87 52.58 51.54 52.55 644791
2017-07-24 52.57 53.07 52.31 52.83 387277
2017-07-25 52.69 52.87 51.94 51.99 361667
2017-07-26 52.11 52.22 51.73 52.02 397677
2017-07-27 52.30 52.37 51.15 51.65 509811
2017-07-28 51.91 52.04 51.63 51.77 302253
2017-07-31 51.83 52.13 51.62 52.00 422394
2017-08-01 52.10 52.30 51.50 52.06 444970
2017-08-02 51.99 52.14 51.46 51.52 436427
2017-08-03 51.51 51.92 51.37 51.66 368050
2017-08-04 51.68 51.78 51.04 51.26 358012
2017-08-07 51.25 51.51 51.25 51.50 139146
2017-08-08 51.51 51.56 50.91 51.31 370102
2017-08-09 50.89 51.12 50.46 50.73 442017
2017-08-10 50.69 50.85 50.12 50.40 271126
2017-08-11 50.13 50.72 50.13 50.50 256604
2017-08-14 50.55 51.00 50.50 50.68 269783
2017-08-15 50.66 50.74 50.33 50.61 172081
2017-08-16 50.73 51.43 50.71 51.41 260344
2017-08-17 51.39 51.45 50.81 50.82 219739
2017-08-18 51.09 51.15 50.71 51.06 238292
2017-08-21 51.05 51.50 51.03 51.36 201656
2017-08-22 51.51 51.72 51.07 51.16 221387
2017-08-23 50.86 51.78 50.85 51.74 225435
2017-08-24 51.82 52.15 51.59 52.01 258408
2017-08-25 52.09 52.17 51.66 51.81 295533
2017-08-28 51.93 51.94 51.46 51.60 183552
2017-08-29 51.38 51.80 51.32 51.72 181190
2017-08-30 51.61 52.10 51.43 51.82 278413
2017-08-31 51.90 52.39 51.42 52.17 413553
2017-09-01 52.52 52.52 52.00 52.15 285168
2017-09-05 52.13 52.40 51.78 51.98 230509
2017-09-06 51.89 52.60 51.67 52.26 265537
2017-09-07 52.60 52.91 52.38 52.63 239732
2017-09-08 52.68 53.12 52.41 53.07 351020
2017-09-11 53.28 53.29 52.87 53.17 304471
2017-09-12 53.12 53.55 53.08 53.27 390949
2017-09-13 53.29 53.35 52.37 52.08 324283
2017-09-14 51.86 51.94 51.11 51.58 365800
2017-09-15 51.74 51.86 51.54 51.76 323055
2017-09-18 51.76 51.85 51.38 51.79 309789
2017-09-19 51.89 52.90 51.89 52.64 422778
2017-09-20 52.60 53.13 52.04 52.38 272267
2017-09-21 52.26 52.57 52.10 52.35 204944
2017-09-22 52.53 52.62 51.58 51.63 333585
2017-09-25 51.61 51.79 51.46 51.48 441735
2017-09-26 51.61 51.62 50.91 51.38 271515
2017-09-27 51.54 51.95 51.44 51.47 331698
2017-09-28 51.36 51.82 51.22 51.60 258544
2017-09-29 51.57 51.83 51.22 51.54 297800
2017-10-02 51.52 51.96 51.39 51.49 275840
2017-10-03 51.48 51.94 51.48 51.64 331528
2017-10-04 51.71 51.80 51.39 51.58 281658
2017-10-05 51.45 51.74 51.21 51.51 273982
2017-10-06 51.45 51.88 51.36 51.83 268324
2017-10-09 51.96 51.96 51.49 51.67 1365599
2017-10-10 51.99 52.82 51.95 52.65 448922
2017-10-11 52.48 53.09 52.48 53.07 414023
2017-10-12 53.00 53.25 52.70 52.98 369021
2017-10-13 53.13 53.86 53.02 53.76 367417
2017-10-16 53.85 54.24 53.50 53.70 431855
2017-10-17 53.63 54.05 53.48 53.98 347742
2017-10-18 53.99 54.19 53.37 53.75 401186
2017-10-19 53.94 53.98 52.69 52.88 454797
2017-10-20 52.80 53.09 52.39 53.01 395166
2017-10-23 53.15 53.37 53.02 53.10 402797
2017-10-24 53.25 53.64 53.06 53.17 307879
2017-10-25 53.11 53.25 52.37 52.50 351510
2017-10-26 52.53 52.81 52.28 52.41 332010
2017-10-27 52.38 52.69 52.05 52.69 231640
2017-10-30 52.73 52.97 52.61 52.82 281177
2017-10-31 52.68 52.71 51.90 51.90 448172
2017-11-01 51.93 52.06 51.58 51.68 336755
2017-11-02 51.71 51.92 51.52 51.65 265642
2017-11-03 51.86 52.11 51.77 51.92 196245
2017-11-06 51.83 52.12 51.65 52.08 184519
2017-11-07 51.97 52.31 51.79 52.25 345486
2017-11-08 52.35 52.44 52.17 52.34 223318
2017-11-09 52.16 52.87 51.91 52.50 269208
2017-11-10 52.54 52.57 52.28 52.55 162714
2017-11-13 52.35 52.76 52.24 52.37 165909
2017-11-14 52.35 53.12 52.35 52.98 271652
2017-11-15 52.76 53.03 52.76 52.92 208693
2017-11-16 53.06 53.46 53.06 53.38 238536
2017-11-17 53.28 53.72 53.00 53.65 263078
2017-11-20 53.58 54.61 53.58 54.19 318003
2017-11-21 54.38 54.95 54.25 54.43 350824
2017-11-22 54.47 54.53 53.67 53.93 325164
2017-11-24 53.92 54.00 53.75 53.93 141662
2017-11-27 54.07 54.21 53.79 53.91 239637
2017-11-28 53.88 54.10 53.22 53.23 364179
2017-11-29 53.31 53.31 52.17 52.40 314231
2017-11-30 52.57 52.62 51.68 51.86 482126
2017-12-01 52.15 52.55 51.89 52.22 412324
2017-12-04 52.41 52.48 51.56 51.72 275798
2017-12-05 51.88 52.33 51.45 51.53 322697
2017-12-06 51.46 52.15 51.30 51.57 442967
2017-12-07 51.47 51.59 51.09 50.77 300616
2017-12-08 50.81 50.98 49.99 50.42 360007
2017-12-11 50.36 50.55 50.24 50.29 344443
2017-12-12 50.28 50.47 50.17 50.39 352529
2017-12-13 50.41 50.91 50.41 50.74 524507
2017-12-14 50.59 51.14 50.54 50.90 443377
2017-12-15 50.87 50.89 49.80 49.96 462462
2017-12-18 50.23 50.43 49.90 49.98 326809
2017-12-19 49.83 50.39 49.83 50.14 234552
2017-12-20 50.24 50.41 49.70 50.18 383878
2017-12-21 50.52 50.70 50.40 50.43 148260
2017-12-22 50.32 50.51 50.12 50.43 210028
2017-12-26 50.21 50.85 50.21 50.57 80142
2017-12-27 50.65 50.80 50.53 50.68 152919
2017-12-28 50.84 50.96 50.31 50.93 195694
2017-12-29 50.99 51.05 50.59 50.93 182548
2018-01-02 50.85 51.00 50.33 50.44 264615
2018-01-03 50.43 50.46 50.04 50.26 272764
2018-01-04 50.41 50.41 49.82 50.07 293259
2018-01-05 50.24 50.70 50.24 50.44 244252
2018-01-08 51.41 51.41 50.56 50.70 322341
2018-01-09 50.83 51.10 50.46 50.47 656213
2018-01-10 50.37 50.55 49.66 49.80 285490
2018-01-11 49.72 50.07 49.57 49.78 235406
2018-01-12 49.85 50.07 49.47 50.04 193955
2018-01-16 50.07 50.38 49.56 49.60 289037
2018-01-17 49.64 50.08 49.33 49.90 369834
2018-01-18 50.00 50.21 49.80 50.14 315140
2018-01-19 50.07 50.63 49.95 49.98 255230
2018-01-22 50.00 50.29 49.87 50.29 255411
2018-01-23 50.27 50.28 49.64 49.86 242470
2018-01-24 50.12 50.16 48.89 49.40 455085
2018-01-25 49.30 49.33 48.42 48.76 708000
2018-01-26 48.30 49.55 48.26 49.34 478994
2018-01-29 49.34 49.34 48.18 48.24 487274
2018-01-30 48.17 48.49 47.89 48.44 508351
2018-01-31 48.73 49.04 48.36 48.80 327672
2018-02-01 48.60 48.91 48.12 48.57 330180
2018-02-02 48.21 48.21 47.48 47.53 250507
2018-02-05 47.32 47.34 46.06 46.10 523656
2018-02-06 45.32 46.41 44.43 46.17 587809
2018-02-07 46.15 46.49 45.62 45.99 360774
2018-02-08 46.09 46.11 44.88 44.89 423705
2018-02-09 45.12 45.34 44.58 45.14 530675
2018-02-12 45.40 45.68 45.03 45.44 243706
2018-02-13 45.36 45.82 45.24 45.59 458949
2018-02-14 45.42 45.81 44.95 45.74 277491
2018-02-15 45.90 46.61 45.72 46.55 295092
2018-02-16 46.48 46.50 46.10 46.11 203302
2018-02-20 45.92 46.09 45.46 45.62 307949
2018-02-21 45.68 46.36 45.60 45.91 362316
2018-02-22 45.97 46.09 45.56 45.67 262390
2018-02-23 45.91 46.49 45.71 46.31 216609
2018-02-26 46.46 46.46 46.10 46.37 377204
2018-02-27 46.35 46.35 45.97 45.98 331337
2018-02-28 45.99 46.02 45.03 45.09 500855
2018-03-01 45.13 45.17 44.65 45.02 421884
2018-03-02 44.78 45.41 44.77 45.28 335877
2018-03-05 44.92 45.51 44.69 45.16 453404
2018-03-06 45.29 46.02 45.29 45.69 413491
2018-03-07 45.48 45.79 45.11 45.65 466414
2018-03-08 45.67 45.94 45.50 45.50 313286
2018-03-09 45.85 45.85 45.26 45.71 286323
2018-03-12 45.72 45.72 45.37 45.48 142750
2018-03-13 45.54 45.71 45.05 45.07 207940
2018-03-14 45.43 45.57 45.02 45.21 153240
2018-03-15 45.21 45.26 44.89 45.02 172703
2018-03-16 44.85 45.16 44.84 44.89 270518
2018-03-19 44.81 44.84 44.25 44.48 204413
2018-03-20 44.57 45.00 44.51 44.83 1067262
2018-03-21 45.02 45.38 44.90 45.23 601566
2018-03-22 44.88 45.01 44.33 44.34 518078
2018-03-23 44.56 44.92 43.63 43.68 504298
2018-03-26 43.93 43.93 43.11 43.83 338564
2018-03-27 43.81 44.31 43.36 43.96 361566
2018-03-28 44.01 44.52 43.61 44.27 330324
2018-03-29 44.42 44.72 44.31 44.68 283185
2018-04-02 44.59 44.59 44.03 44.10 230425
2018-04-03 44.44 44.73 44.12 44.17 498687
2018-04-04 43.97 45.08 43.69 44.95 638991
2018-04-05 44.99 46.31 44.85 46.27 887301
2018-04-06 46.04 46.79 45.53 45.74 465901
2018-04-09 45.92 46.00 45.43 45.71 325403
2018-04-10 46.10 46.18 45.58 45.68 294564
2018-04-11 45.51 45.77 45.21 45.63 337822
2018-04-12 45.73 45.73 44.88 45.01 403483
2018-04-13 45.09 45.51 44.81 45.05 307012
2018-04-16 45.18 45.56 45.06 45.47 235860
2018-04-17 45.68 45.89 45.12 45.28 356176
2018-04-18 45.28 45.82 45.14 45.36 259214
2018-04-19 45.41 45.91 45.24 45.77 536841
2018-04-20 47.77 48.38 47.39 48.11 952300
2018-04-23 48.24 48.48 47.70 47.78 453911
2018-04-24 47.92 48.16 47.43 47.54 390315
2018-04-25 47.26 47.48 46.98 47.22 401376
2018-04-26 47.28 47.87 47.26 47.68 403062
2018-04-27 47.75 47.80 47.22 47.27 686352
2018-04-30 47.29 47.55 47.17 47.21 336207
2018-05-01 47.09 47.35 47.02 47.32 302294
2018-05-02 47.34 47.64 46.82 46.95 259277
2018-05-03 46.84 46.99 46.58 46.82 319956
2018-05-04 46.63 47.38 46.52 47.20 298934
2018-05-07 47.20 47.34 46.73 46.90 288624
2018-05-08 46.83 46.83 46.09 46.52 352203
2018-05-09 46.79 47.54 46.69 47.46 509039
2018-05-10 47.65 48.10 47.65 48.08 274867
2018-05-11 47.99 48.36 47.93 48.12 248812
2018-05-14 48.23 48.58 48.10 48.22 313784
2018-05-15 47.78 48.16 47.50 48.09 249137
2018-05-16 48.32 48.64 48.17 48.57 253628
2018-05-17 48.57 48.57 48.14 48.43 244266
2018-05-18 48.20 48.65 47.96 48.55 292596
2018-05-21 48.66 48.75 48.41 48.62 125695
2018-05-22 48.86 49.35 48.67 49.09 414493
2018-05-23 48.86 48.86 48.34 48.85 279471
2018-05-24 48.61 48.68 47.25 47.89 578735
2018-05-25 47.45 48.16 47.24 47.74 1349435
2018-05-29 47.20 47.51 46.79 47.00 337186
2018-05-30 47.21 47.81 47.00 47.46 279520
2018-05-31 47.34 47.34 46.41 46.92 407355
2018-06-01 47.03 47.26 46.70 46.75 236607
2018-06-04 46.98 47.28 46.83 47.06 231681
2018-06-05 47.22 47.58 47.00 47.41 226586
2018-06-06 47.65 47.78 47.29 47.62 226201
2018-06-07 47.71 48.14 47.63 47.42 228265
2018-06-08 47.33 47.56 47.06 47.54 292724
2018-06-11 47.48 47.79 47.33 47.59 192337
2018-06-12 47.70 47.70 47.26 47.42 228942
2018-06-13 47.56 47.72 47.30 47.43 1277955
2018-06-14 47.61 47.61 47.19 47.34 2216598
2018-06-15 47.07 47.28 46.52 47.21 793510
2018-06-18 47.16 47.21 46.71 47.04 202735
2018-06-19 46.68 46.96 46.42 46.53 240944
2018-06-20 46.89 46.89 46.64 46.75 201256
2018-06-21 46.71 47.00 46.70 46.94 204881
2018-06-22 46.96 47.24 46.73 47.15 317323
2018-06-25 47.00 47.03 46.16 46.29 193404
2018-06-26 46.37 47.14 46.33 46.97 212814
2018-06-27 47.01 47.39 46.94 46.99 232708
2018-06-28 46.99 47.31 46.59 47.17 335550
2018-06-29 47.36 47.53 47.15 47.46 248960
2018-07-02 47.29 47.49 47.09 47.47 98706
2018-07-03 47.63 47.81 47.05 47.17 253187
2018-07-05 47.60 47.92 47.12 47.86 248523
2018-07-06 48.05 49.08 47.96 48.89 226380
2018-07-09 48.88 49.06 48.51 48.70 236432
2018-07-10 48.66 49.07 48.62 49.01 191944
2018-07-11 48.70 49.05 48.65 48.86 254454
2018-07-12 49.24 49.86 49.13 49.82 768747
2018-07-13 50.02 50.15 49.78 50.05 978144
2018-07-16 50.07 50.49 49.98 50.43 304042
2018-07-17 50.36 50.59 50.06 50.49 404171
2018-07-18 50.32 51.02 50.32 50.94 474751
2018-07-19 51.20 51.32 49.04 50.59 888281
2018-07-20 51.18 51.21 50.03 50.29 507013
2018-07-23 50.15 50.20 49.83 49.96 470064
2018-07-24 50.10 50.21 49.73 49.83 300231
2018-07-25 49.88 49.88 49.54 49.70 289707
2018-07-26 49.70 50.22 49.51 49.85 248515
2018-07-27 50.06 50.15 49.63 50.06 314699
2018-07-30 50.18 50.75 50.18 50.48 417034
2018-07-31 50.50 51.09 50.24 50.87 313386
2018-08-01 50.94 51.18 50.46 51.06 274875
2018-08-02 50.87 51.34 50.63 51.23 231651
2018-08-03 51.06 51.35 50.85 51.26 219166
2018-08-06 51.30 51.79 50.84 51.19 117479
2018-08-07 51.36 51.36 50.94 51.05 283237
2018-08-08 51.01 51.76 50.87 51.71 267909
2018-08-09 51.66 52.04 51.60 51.85 213747
2018-08-10 51.46 51.52 50.83 51.21 254859
2018-08-13 51.14 51.68 51.00 51.46 212137
2018-08-14 51.70 52.07 51.70 52.02 192974
2018-08-15 51.79 52.20 51.50 52.15 232788
2018-08-16 52.20 52.90 52.18 52.64 469427
2018-08-17 52.87 53.28 52.65 53.21 282154
2018-08-20 53.26 53.45 53.04 53.20 236705
2018-08-21 53.13 53.49 52.70 53.09 174884
2018-08-22 53.08 53.09 52.33 52.45 216014
2018-08-23 52.00 52.36 51.98 52.02 227600
2018-08-24 52.10 52.32 52.03 52.30 296188
2018-08-27 52.32 53.30 52.32 52.87 576588
2018-08-28 53.13 53.18 52.55 52.91 613328
2018-08-29 53.06 53.21 52.70 52.94 337334
2018-08-30 52.65 52.87 52.06 52.24 313480
2018-08-31 52.23 52.49 51.46 51.81 488672
2018-09-04 51.46 51.50 50.77 50.88 362171
2018-09-05 50.73 51.26 50.51 51.15 244560
2018-09-06 51.24 51.92 51.20 51.76 291832
2018-09-07 51.54 51.88 51.43 51.51 178607
2018-09-10 51.82 52.10 51.63 51.79 232718
2018-09-11 51.97 52.18 51.69 52.08 166902
2018-09-12 52.16 52.47 52.04 51.95 172985
2018-09-13 52.12 52.60 51.96 52.29 205564
2018-09-14 52.34 52.40 51.90 52.21 246661
2018-09-17 52.26 52.58 52.24 52.38 136438
2018-09-18 52.48 52.88 52.39 52.67 170215
2018-09-19 52.59 52.67 51.65 51.68 203558
2018-09-20 51.89 52.15 51.66 52.06 191152
2018-09-21 52.04 52.45 51.72 52.26 190758
2018-09-24 51.83 52.28 51.33 51.42 157763
2018-09-25 51.50 51.50 50.92 50.97 260409
2018-09-26 51.05 51.80 50.97 51.25 178589
2018-09-27 51.24 51.76 51.15 51.63 206938
2018-09-28 51.73 51.82 50.94 51.41 286436
2018-10-01 52.04 52.31 51.28 51.45 229639
2018-10-02 51.46 51.46 50.81 50.94 216313
2018-10-03 51.08 51.27 50.84 51.23 203827
2018-10-04 51.19 51.61 51.00 51.39 338553
2018-10-05 51.37 51.73 51.05 51.44 676948
2018-10-08 51.44 51.69 51.37 51.65 158899
2018-10-09 51.31 51.79 51.09 51.36 487113
2018-10-10 51.39 51.39 50.00 50.05 337651
2018-10-11 49.85 49.99 49.44 49.48 401331
2018-10-12 50.13 50.13 49.27 49.63 410972
2018-10-15 49.60 50.73 49.48 50.45 261123
2018-10-16 50.70 51.69 50.68 51.43 254069
2018-10-17 51.39 51.83 51.11 51.55 250883
2018-10-18 51.50 51.67 51.17 51.56 311310
2018-10-19 51.79 51.84 50.44 51.01 625581
2018-10-22 50.90 51.77 50.62 51.63 482691
2018-10-23 51.04 51.55 50.67 51.51 449817
2018-10-24 51.19 52.12 51.10 51.88 902552
2018-10-25 51.96 52.33 51.53 51.65 635801
2018-10-26 51.20 51.61 49.95 50.96 595720
2018-10-29 51.04 51.74 50.53 50.85 538238
2018-10-30 50.85 51.84 50.85 51.76 496048
2018-10-31 51.82 51.90 51.10 51.51 279431
2018-11-01 51.86 51.97 50.83 51.00 355906
2018-11-02 51.15 51.39 50.67 50.87 204870
2018-11-05 50.93 51.38 50.81 50.92 267157
2018-11-06 50.80 50.89 50.33 50.56 189398
2018-11-07 50.81 51.33 50.71 51.08 224209
2018-11-08 50.95 51.25 50.58 51.09 216807
2018-11-09 50.91 51.43 50.91 51.13 193267
2018-11-12 51.14 51.65 51.02 51.23 218914
2018-11-13 51.49 53.02 51.38 52.90 795952
2018-11-14 53.10 53.51 52.77 53.10 768181
2018-11-15 53.02 53.39 52.84 53.24 637527
2018-11-16 53.24 53.92 52.85 53.72 584932
2018-11-19 53.78 53.89 53.18 53.35 294881
2018-11-20 52.80 53.09 51.76 51.88 337799
2018-11-21 52.15 52.88 51.98 52.76 243791
2018-11-23 52.55 52.93 52.07 52.33 249796
2018-11-26 52.62 53.19 52.45 52.94 513824
2018-11-27 52.87 53.55 52.73 53.44 726702
2018-11-28 53.32 53.45 52.80 52.95 429952
2018-11-29 52.63 53.38 52.37 52.96 316761
2018-11-30 52.85 53.52 52.80 53.35 311246
2018-12-03 53.59 53.81 53.26 53.76 267127
2018-12-04 53.94 54.83 53.71 54.03 641314
2018-12-06 52.87 53.65 52.11 53.62 611882
2018-12-07 53.73 54.44 53.19 53.53 527560
2018-12-10 53.11 53.21 52.13 52.56 285758
2018-12-11 52.83 53.01 52.22 52.55 251396
2018-12-12 52.89 53.20 52.71 52.81 396161
2018-12-13 52.75 53.20 52.66 52.99 176183
2018-12-14 52.81 53.17 52.39 52.89 221832
2018-12-17 52.73 52.88 52.04 52.27 334775
2018-12-18 52.40 52.75 52.28 52.50 406153
2018-12-19 52.60 53.12 51.95 52.25 416525
2018-12-20 52.15 52.55 51.17 51.65 450113
2018-12-21 51.58 51.58 50.05 50.64 541860
2018-12-24 50.02 50.44 50.00 50.18 337770
2018-12-26 50.18 50.82 49.68 50.81 238191
2018-12-27 50.25 50.77 49.89 50.76 381995
2018-12-28 50.82 51.61 50.72 51.21 527127
2018-12-31 51.30 51.83 51.04 51.26 318524
2019-01-02 51.04 51.40 50.65 51.16 245845
2019-01-03 50.90 52.16 50.86 51.81 375202
2019-01-04 52.32 52.66 52.07 52.25 426121
2019-01-07 52.39 53.03 52.07 52.87 387000
2019-01-08 52.91 53.81 52.91 53.43 601447
2019-01-09 53.76 53.90 53.19 53.81 272314
2019-01-10 53.64 54.58 53.64 54.33 374202
2019-01-11 54.15 55.02 54.08 54.58 348871
2019-01-14 54.55 54.57 54.09 54.22 307748
2019-01-15 54.34 54.60 53.90 53.96 379974
2019-01-16 53.96 54.15 53.78 54.05 358371
2019-01-17 53.86 54.71 53.86 54.52 270899
2019-01-18 54.72 55.04 54.35 54.70 318302
2019-01-22 54.34 54.90 54.07 54.68 404616
2019-01-23 54.89 55.17 54.18 54.55 622184
2019-01-24 53.54 53.77 52.34 53.06 909561
2019-01-25 53.76 53.76 52.36 52.68 606709
2019-01-28 52.55 53.71 52.38 53.40 469249
2019-01-29 53.38 53.66 52.98 53.34 502835
2019-01-30 53.43 53.59 52.98 53.12 532984
2019-01-31 53.28 54.34 53.12 54.07 436459
2019-02-01 54.04 54.51 53.95 54.46 266044
2019-02-04 54.45 54.65 54.18 54.54 234271
2019-02-05 54.70 55.21 54.58 54.95 310274
2019-02-06 54.44 54.85 53.82 54.02 358917
2019-02-07 54.01 54.36 53.73 54.00 331335
2019-02-08 53.99 54.27 53.70 54.23 256487
2019-02-11 54.23 54.44 53.12 53.37 297647
2019-02-12 53.66 54.22 53.35 54.12 274854
2019-02-13 54.27 54.27 53.71 53.76 174601
2019-02-14 53.75 54.85 53.57 54.69 352256
2019-02-15 54.99 54.99 54.56 54.85 269101
2019-02-19 54.56 55.00 54.44 54.94 338101
2019-02-20 55.01 55.35 54.96 55.16 190409
2019-02-21 55.07 55.68 54.98 55.22 427246
2019-02-22 55.35 55.91 55.21 55.72 443779
2019-02-25 55.70 55.87 54.99 55.42 360219
2019-02-26 55.23 55.93 55.13 55.32 364445
2019-02-27 55.24 55.43 55.06 55.38 248708
2019-02-28 55.15 55.81 55.15 55.30 239888
2019-03-01 55.15 55.15 51.73 52.81 1144543
2019-03-04 52.88 53.14 51.34 52.44 2177136
2019-03-05 52.41 52.85 52.20 52.27 366180
2019-03-06 52.23 52.65 51.66 52.57 402175
2019-03-07 52.79 53.54 52.43 52.51 364664
2019-03-08 52.50 53.09 52.47 52.91 280919
2019-03-11 52.65 53.48 52.64 53.40 288840
2019-03-12 53.38 53.72 53.15 53.59 262894
2019-03-13 53.58 53.91 53.55 53.80 228887
2019-03-14 53.82 54.38 53.67 54.34 272914
2019-03-15 54.59 54.77 54.24 54.34 291205
2019-03-18 54.33 54.61 54.14 54.59 332498
2019-03-19 54.72 54.73 53.92 54.00 311499
2019-03-20 54.02 54.65 53.86 54.48 286293
2019-03-21 54.27 54.43 53.98 54.02 305644
2019-03-22 53.82 54.32 53.82 54.14 226830
2019-03-25 54.18 54.18 53.25 53.30 497102
2019-03-26 53.19 53.74 52.88 53.48 441724
2019-03-27 53.44 53.74 53.30 53.64 216513
2019-03-28 53.57 54.06 53.57 53.61 247513
2019-03-29 53.99 54.14 53.65 53.82 277677
2019-04-01 54.09 54.09 53.37 53.62 318400
2019-04-02 53.58 54.15 53.50 54.13 326588
2019-04-03 54.29 54.73 54.04 54.35 216168
2019-04-04 54.27 54.56 53.86 53.99 533254
2019-04-05 54.05 54.05 53.33 53.65 292541
2019-04-08 53.45 54.39 53.45 54.38 224909
2019-04-09 54.26 54.42 53.82 53.88 284395
2019-04-10 53.79 54.10 53.62 53.99 215510
2019-04-11 53.86 53.86 53.42 53.46 273505
2019-04-12 53.55 53.55 52.78 53.35 304995
2019-04-15 53.43 53.66 53.35 53.43 174884
2019-04-16 53.56 53.68 53.27 53.31 198110
2019-04-17 53.22 53.44 52.74 53.16 327436
2019-04-18 50.73 51.65 50.06 51.35 1022702
2019-04-22 50.93 51.27 49.62 49.68 730186
2019-04-23 49.46 49.46 48.68 48.93 559598
2019-04-24 49.02 49.39 48.83 49.04 550732
2019-04-25 49.01 49.53 48.85 49.43 326019
2019-04-26 49.67 50.46 49.51 50.36 1205523
2019-04-29 50.29 50.46 49.85 49.94 296493
2019-04-30 49.83 50.48 49.83 50.32 367206
2019-05-01 50.59 51.02 50.51 50.59 492032
2019-05-02 50.57 51.04 50.32 50.57 353345
2019-05-03 50.52 51.12 50.52 50.96 253159
2019-05-06 50.75 51.02 50.45 50.92 288854
2019-05-07 50.79 51.55 50.53 51.50 503129
2019-05-08 51.60 51.60 51.24 51.44 436544
2019-05-09 51.43 51.43 50.64 50.80 362642
2019-05-10 50.83 51.58 50.45 51.52 371763
2019-05-13 51.10 51.36 50.75 51.32 235311
2019-05-14 51.36 51.36 50.48 51.00 417121
2019-05-15 51.02 51.08 50.64 50.91 806644
2019-05-16 50.97 51.28 50.85 51.12 483150
2019-05-17 50.89 51.68 50.89 51.09 271132
2019-05-20 51.19 51.42 50.90 51.23 119500
2019-05-21 51.53 52.84 51.53 52.13 852395
2019-05-22 51.97 52.45 51.45 52.43 336314
2019-05-23 52.08 53.11 51.93 52.79 428468
2019-05-24 53.08 53.08 52.40 52.94 343109
2019-05-28 52.65 53.23 52.41 52.97 411164
2019-05-29 53.13 53.16 52.67 52.81 343623
2019-05-30 53.10 53.17 52.54 52.68 611108
2019-05-31 52.62 52.72 52.37 52.59 325849
2019-06-03 52.57 53.30 52.48 53.09 307721
2019-06-04 53.26 53.33 52.96 53.30 359443
2019-06-05 53.30 53.63 53.19 53.27 323726
2019-06-06 53.51 53.71 53.36 53.21 300009
2019-06-07 53.76 54.06 53.34 53.37 286894
2019-06-10 53.37 53.53 53.00 53.36 483516
2019-06-11 53.37 53.74 52.72 52.98 373345
2019-06-12 52.81 53.59 52.81 53.37 402014
2019-06-13 53.07 53.37 51.60 51.88 654002
2019-06-14 51.86 51.86 51.11 51.46 425384
2019-06-17 51.67 51.67 51.28 51.59 356186
2019-06-18 51.82 52.81 51.67 52.54 376020
2019-06-19 52.61 53.41 52.56 53.25 303610
2019-06-20 53.63 53.69 52.71 52.85 310662
2019-06-21 52.60 53.00 52.29 52.44 334687
2019-06-24 52.72 52.72 52.24 52.56 365774
2019-06-25 52.64 52.89 52.64 52.72 447092
2019-06-26 52.71 52.94 52.42 52.60 289296
2019-06-27 52.68 53.06 52.57 53.03 361595
2019-06-28 53.14 53.79 53.06 53.52 360428
2019-07-01 53.56 53.58 53.07 53.19 132992
2019-07-02 53.60 54.49 53.36 54.44 484666
2019-07-03 54.35 54.82 54.35 54.39 215608
2019-07-05 54.47 54.71 54.21 54.63 232876
2019-07-08 54.01 54.35 53.73 54.16 469892
2019-07-09 54.16 54.16 53.40 53.83 410613
2019-07-10 53.95 54.28 53.25 53.75 476674
2019-07-11 53.75 54.23 53.59 53.93 367013
2019-07-12 54.08 54.53 53.72 53.99 331636
2019-07-15 53.95 54.30 53.84 54.28 244491
2019-07-16 54.31 54.40 53.62 53.77 414502
2019-07-17 53.85 53.97 53.63 53.69 328427
2019-07-18 53.69 53.78 53.50 53.71 191944
2019-07-19 53.68 53.68 53.25 53.28 290734
2019-07-22 53.42 53.42 52.91 53.29 220884
2019-07-23 52.56 53.51 51.69 52.74 647939
2019-07-24 53.00 54.02 52.85 53.56 533210
2019-07-25 53.48 53.64 52.62 52.99 488973
2019-07-26 53.05 53.05 52.45 52.84 301998
2019-07-29 52.70 53.41 52.70 53.10 388661
2019-07-30 52.87 53.05 52.25 52.43 236501
2019-07-31 52.49 52.62 51.28 51.89 287493
2019-08-01 51.63 52.65 51.63 52.28 327429
2019-08-02 52.07 52.90 52.02 52.23 283961
2019-08-05 51.98 51.98 51.27 51.67 176902
2019-08-06 51.68 52.33 50.99 51.53 514856
2019-08-07 51.35 52.03 51.17 51.84 374124
2019-08-08 52.04 52.31 51.69 51.99 278843
2019-08-09 52.10 52.35 51.67 51.69 293139
2019-08-12 51.49 51.91 51.47 51.51 282192
2019-08-13 51.24 51.87 51.24 51.67 547426
2019-08-14 51.10 51.38 50.72 50.76 342200
2019-08-15 50.93 50.99 50.57 50.70 411886
2019-08-16 51.01 51.38 50.85 51.09 245313
2019-08-19 51.14 51.60 51.09 51.27 244403
2019-08-20 51.23 51.32 50.26 50.31 1053513
2019-08-21 50.50 50.75 50.28 50.53 218574
2019-08-22 50.40 50.50 49.98 50.10 298783
2019-08-23 50.09 50.38 49.62 49.70 249376
2019-08-26 49.80 49.94 49.37 49.62 283572
2019-08-27 49.68 49.79 48.82 48.99 407241
2019-08-28 48.81 48.98 48.56 48.73 391753
2019-08-29 48.94 49.46 48.65 49.43 458267
2019-08-30 49.68 50.01 49.37 49.52 483270
2019-09-03 49.36 49.63 48.72 49.24 321130
2019-09-04 49.45 49.73 49.41 49.46 246146
2019-09-05 49.66 49.82 48.85 48.90 492870
2019-09-06 49.04 49.93 49.04 49.79 416478
2019-09-09 49.96 50.41 49.87 50.34 363954
2019-09-10 50.38 50.67 50.01 50.49 408608
2019-09-11 50.46 51.02 50.35 50.89 451685
2019-09-12 51.13 51.22 50.61 50.95 460654
2019-09-13 50.93 51.12 50.65 50.74 375263
2019-09-16 50.57 50.73 50.08 50.49 437936
2019-09-17 50.28 51.25 50.28 50.84 564671
2019-09-18 50.79 50.80 50.39 50.64 451551
2019-09-19 50.42 50.75 50.35 50.37 540006
2019-09-20 50.39 50.54 50.04 50.37 705086
2019-09-23 50.33 50.33 49.35 49.79 302540
2019-09-24 49.84 50.56 49.73 50.30 361682
2019-09-25 50.30 50.50 49.73 49.90 479140
2019-09-26 49.89 50.21 49.56 49.88 329075
2019-09-27 49.85 49.96 48.65 48.89 1141986
2019-09-30 48.82 49.36 48.73 48.73 873151
2019-10-01 48.70 49.30 48.70 49.05 411398
2019-10-02 48.90 49.04 48.43 48.62 416945
2019-10-03 48.57 48.80 48.27 48.77 384659
2019-10-04 48.76 49.01 48.63 48.84 756300
2019-10-07 48.96 48.96 48.46 48.50 276759
2019-10-08 48.45 48.52 47.72 47.96 366902
2019-10-09 48.18 48.18 47.62 47.92 755083
2019-10-10 47.97 48.07 47.74 47.87 339702
2019-10-11 48.24 48.72 48.15 48.22 408946
2019-10-14 48.33 48.33 47.78 47.84 151586
2019-10-15 48.09 48.55 47.78 48.47 506220
2019-10-16 48.31 49.85 48.26 49.50 746784
2019-10-17 49.57 49.77 49.14 49.56 415355
2019-10-18 49.83 50.16 49.51 49.75 290373
2019-10-21 50.15 50.89 49.91 50.67 1575435
2019-10-22 50.50 50.95 50.42 50.73 811140
2019-10-23 47.96 48.08 46.59 46.70 2705700
2019-10-24 47.09 47.30 45.94 46.17 1263724
2019-10-25 46.15 47.33 46.06 46.82 1582694
2019-10-28 46.89 47.61 46.89 47.43 602148
2019-10-29 47.26 47.55 46.87 46.92 497845
2019-10-30 46.96 47.05 46.17 46.86 617975
2019-10-31 46.75 47.10 46.71 47.09 345508
2019-11-01 47.19 47.22 46.73 47.04 283926
2019-11-04 47.05 47.21 46.75 46.83 821087
2019-11-05 46.90 47.19 46.84 47.10 336694
2019-11-06 47.03 47.71 46.95 47.68 466923
2019-11-07 47.75 48.15 47.45 47.96 352792
2019-11-08 47.77 48.00 47.15 47.29 331500
2019-11-11 47.15 47.74 47.15 47.73 305603
2019-11-12 47.73 47.87 47.06 47.54 374033
2019-11-13 47.41 48.26 47.39 48.04 380015
2019-11-14 47.95 47.95 47.50 47.80 263199
2019-11-15 47.74 48.40 47.74 48.21 258778
2019-11-18 48.07 48.43 47.81 47.85 249902
2019-11-19 47.86 47.97 47.63 47.83 245825
2019-11-20 47.69 47.76 47.33 47.57 282924
2019-11-21 47.29 47.63 47.09 47.38 319421
2019-11-22 47.38 47.71 47.23 47.55 194392
2019-11-25 47.69 47.97 47.57 47.78 255600
2019-11-26 47.91 47.91 47.26 47.58 307988
2019-11-27 47.53 48.03 47.53 47.63 404532
2019-11-29 47.75 48.39 47.75 48.31 180585
2019-12-02 48.32 48.44 47.56 47.56 1109344
2019-12-03 47.44 47.68 47.12 47.55 313750
2019-12-04 47.83 48.37 47.55 48.36 396825
2019-12-05 48.48 48.77 48.18 48.53 358437
2019-12-06 48.55 48.84 48.42 48.68 276104
2019-12-09 48.69 48.95 48.33 47.96 833872
2019-12-10 47.92 48.03 47.59 47.62 396238
2019-12-11 47.65 47.93 47.45 47.87 271125
2019-12-12 47.87 48.35 47.76 48.00 259157
2019-12-13 47.85 48.68 47.85 48.44 459268
2019-12-16 48.66 48.81 48.32 48.73 347430
2019-12-17 48.61 48.72 48.33 48.36 198958
2019-12-18 48.29 48.37 47.74 47.86 312409
2019-12-19 47.86 49.59 47.85 49.36 528175
2019-12-20 49.38 49.77 49.12 49.25 468317
2019-12-23 49.59 49.59 49.07 49.41 259771
2019-12-24 49.38 49.40 49.16 49.23 186340
2019-12-26 49.28 49.40 49.14 49.38 163475
2019-12-27 49.47 49.60 49.42 49.55 219260
2019-12-30 49.48 49.61 49.29 49.41 239786
2019-12-31 49.48 49.78 49.35 49.67 220319
2020-01-02 49.84 49.86 49.32 49.70 297292
2020-01-03 49.35 49.71 49.21 49.54 284239
2020-01-06 49.48 49.76 49.45 49.63 219016
2020-01-07 49.56 49.86 49.44 49.84 287483
2020-01-08 49.69 50.44 49.69 49.94 307939
2020-01-09 49.96 50.00 49.43 49.72 235884
2020-01-10 49.87 49.98 49.39 49.49 394703
2020-01-13 49.78 49.78 49.33 49.73 554301
2020-01-14 49.59 49.97 49.52 49.75 363072
2020-01-15 49.98 50.15 49.45 49.61 624529
2020-01-16 49.59 49.89 49.59 49.74 573088
2020-01-17 49.78 49.84 49.42 49.70 629650
2020-01-21 49.72 49.72 49.37 49.39 644609
2020-01-22 49.42 51.29 49.30 50.73 798822
2020-01-23 50.69 50.89 50.14 50.84 480949
2020-01-24 50.91 50.91 50.05 50.30 420282
2020-01-27 49.70 50.65 49.63 50.57 446823
2020-01-28 50.68 50.96 50.37 50.94 333363
2020-01-29 51.02 51.02 50.12 50.42 416658
2020-01-30 50.13 50.29 49.82 50.25 442750
2020-01-31 50.13 50.13 49.56 50.07 452072
2020-02-03 50.23 50.37 49.70 49.71 464016
2020-02-04 49.95 50.23 49.87 49.90 443386
2020-02-05 50.09 50.16 49.61 49.92 268890
2020-02-06 50.00 50.29 49.93 50.22 291008
2020-02-07 50.22 50.22 49.89 49.99 295254
2020-02-10 49.93 49.97 49.50 49.75 301636
2020-02-11 49.90 49.94 49.55 49.67 334515
2020-02-12 49.64 49.99 49.57 49.92 250862
2020-02-13 49.71 49.74 49.36 49.63 318649
2020-02-14 49.66 49.75 49.24 49.60 248339
2020-02-18 49.64 50.36 49.49 50.11 335478
2020-02-19 50.11 50.40 49.88 50.33 300058
2020-02-20 50.17 50.29 49.64 49.69 343191
2020-02-21 49.58 49.77 49.14 49.22 313458
2020-02-24 48.46 49.37 48.45 49.17 451490
2020-02-25 49.31 49.47 48.18 48.19 533491
2020-02-26 48.21 49.13 48.21 48.30 605920
2020-02-27 47.91 48.47 47.46 47.57 1136086
2020-02-28 47.02 47.62 45.58 45.89 853903
2020-03-02 46.01 48.10 45.73 48.09 1032063
2020-03-03 48.13 48.90 47.52 47.66 1300215
2020-03-04 48.31 49.01 47.96 49.00 571682
2020-03-05 48.17 49.23 47.27 47.74 1255707
2020-03-06 46.91 47.68 45.91 47.50 1091093
2020-03-09 45.22 45.79 43.12 43.27 861902
2020-03-10 43.82 45.15 43.11 44.44 1136805
2020-03-11 43.87 44.31 43.07 43.41 1241353
2020-03-12 41.57 41.57 36.64 37.66 1128386
2020-03-13 38.88 42.65 37.82 42.64 1347971
2020-03-16 38.72 41.28 37.00 39.99 683078
2020-03-17 40.45 42.92 40.09 40.88 1017673
2020-03-18 39.00 40.76 36.81 37.92 1330191
2020-03-19 37.82 39.46 37.51 39.19 901059
2020-03-20 39.64 40.61 37.45 37.78 756414
2020-03-23 37.71 38.38 32.20 32.41 1403987
2020-03-24 33.81 36.52 33.40 36.46 729635
2020-03-25 36.99 40.62 36.20 38.59 897952
2020-03-26 39.14 41.19 38.40 39.95 741110
2020-03-27 38.91 39.88 37.94 38.49 642690
2020-03-30 38.71 40.58 38.13 40.41 567819
2020-03-31 40.26 42.32 39.94 41.53 666727
2020-04-01 40.34 41.31 39.95 40.86 628517
2020-04-02 40.82 42.21 40.65 41.35 679933
2020-04-03 41.37 42.23 40.79 41.24 348882
2020-04-06 42.10 43.94 42.08 43.72 635559
2020-04-07 44.52 45.35 44.27 44.95 837990
2020-04-08 44.59 45.17 43.02 43.37 739704
2020-04-09 43.84 44.13 42.86 43.00 761070
2020-04-13 42.79 43.77 42.65 43.53 398115
2020-04-14 44.17 44.20 43.13 43.56 526507
2020-04-15 42.62 43.13 42.03 42.11 521091
2020-04-16 42.40 42.72 41.31 41.99 427985
2020-04-17 42.96 43.10 41.95 42.96 882690
2020-04-20 42.55 43.28 41.92 42.52 466712
2020-04-21 41.76 41.77 40.68 40.80 1850047
2020-04-22 40.46 41.28 39.56 40.94 1203407
2020-04-23 41.01 41.38 40.49 40.69 689306
2020-04-24 40.97 41.55 40.61 41.41 489360
2020-04-27 41.94 41.94 40.85 41.44 431452
2020-04-28 41.71 42.61 41.46 42.25 608512
2020-04-29 43.08 43.10 42.56 42.73 339953
2020-04-30 42.47 42.47 41.61 41.82 475600
2020-05-01 41.37 41.61 40.94 41.19 368127
2020-05-04 41.09 41.35 40.21 40.54 808409
2020-05-05 40.92 41.33 40.67 40.75 696497
2020-05-06 40.82 40.95 40.42 40.49 642340
2020-05-07 40.80 40.96 40.36 40.48 753434
2020-05-08 41.02 41.12 40.68 40.93 324705
2020-05-11 40.55 41.48 40.26 41.38 321282
2020-05-12 41.63 41.70 40.43 40.43 282666
2020-05-13 40.35 40.86 39.37 39.59 550454
2020-05-14 39.28 39.79 38.32 39.55 515094
2020-05-15 39.51 39.65 38.70 39.09 438172
2020-05-18 39.81 40.50 39.64 39.98 165570
2020-05-19 39.96 40.53 39.74 39.80 548502
2020-05-20 40.34 40.54 39.84 40.31 422375
2020-05-21 40.40 40.40 39.53 39.60 435706
2020-05-22 39.51 39.63 38.91 39.24 319785
2020-05-26 40.08 41.30 40.00 40.96 1538819
2020-05-27 41.35 41.90 41.25 41.80 903646
2020-05-28 42.07 42.11 41.42 41.79 2164397
2020-05-29 41.76 41.97 41.26 41.90 450649
2020-06-01 41.92 42.16 41.51 41.57 483880
2020-06-02 41.87 42.37 41.78 42.24 404233
2020-06-03 42.60 43.02 42.49 42.83 349300
2020-06-04 42.57 42.94 42.15 42.92 481463
2020-06-05 43.95 44.51 43.62 43.69 638767
2020-06-08 44.02 44.48 43.71 44.07 653192
2020-06-09 43.76 44.17 43.35 43.97 583839
2020-06-10 44.09 44.60 43.75 43.99 638812
2020-06-11 42.95 43.41 42.74 42.85 1886452
2020-06-12 43.75 44.15 42.92 43.84 694087
2020-06-15 43.05 43.51 42.34 42.41 582115
2020-06-16 43.19 43.89 42.46 42.73 564345
2020-06-17 42.85 43.08 41.93 42.09 535901
2020-06-18 41.93 42.13 41.60 42.02 287622
2020-06-19 42.52 42.52 41.55 41.62 590888
2020-06-22 41.46 41.79 41.31 41.43 711025
2020-06-23 41.59 41.77 41.06 41.06 309947
2020-06-24 40.86 40.86 40.12 40.61 300536
2020-06-25 40.39 40.71 40.04 40.57 432665
2020-06-26 40.29 40.81 39.58 39.62 315249
2020-06-29 39.79 40.45 39.69 40.36 376536
2020-06-30 40.25 40.55 40.08 40.19 267460
2020-07-01 40.43 40.62 39.88 39.98 169919
2020-07-02 40.50 41.08 40.34 40.58 696252
2020-07-06 41.06 41.06 40.36 40.53 357615
2020-07-07 40.14 40.76 40.14 40.17 375699
2020-07-08 40.28 40.44 38.98 39.49 1239546
2020-07-09 39.45 39.61 38.33 38.96 851303
2020-07-10 38.98 39.50 38.86 39.46 439313
2020-07-13 39.81 39.98 39.49 39.72 1380854
2020-07-14 39.62 40.61 39.62 40.34 484686
2020-07-15 40.74 41.38 40.61 41.30 419470
2020-07-16 41.20 42.01 40.97 41.77 398819
2020-07-17 41.93 42.22 41.73 42.17 407287
2020-07-20 42.09 42.19 40.96 41.00 365427
2020-07-21 41.26 41.76 41.11 41.41 317559
2020-07-22 40.82 41.30 39.15 40.98 896523
2020-07-23 41.00 41.60 40.94 41.10 390617
2020-07-24 41.03 41.14 40.48 40.51 323206
2020-07-27 40.35 40.95 40.21 40.86 510295
2020-07-28 40.86 41.44 40.79 40.83 1112957
2020-07-29 40.81 41.24 40.56 41.09 3037886
2020-07-30 40.56 41.18 40.29 41.16 351144
2020-07-31 41.23 41.25 40.55 40.84 308325
2020-08-03 40.99 41.26 40.80 40.88 178904
2020-08-04 40.90 42.35 40.90 42.24 572771
2020-08-05 42.50 42.59 41.71 41.86 264267
2020-08-06 41.70 42.01 41.32 41.90 246466
2020-08-07 41.73 41.88 41.10 41.15 627811
2020-08-10 41.14 41.36 41.05 41.27 458388
2020-08-11 41.65 42.14 41.65 41.78 298054
2020-08-12 42.06 42.37 41.71 41.90 276109
2020-08-13 41.87 42.29 41.68 41.95 387157
2020-08-14 41.85 42.23 41.69 41.99 297922
2020-08-17 42.21 42.44 41.92 42.20 231971
2020-08-18 42.33 42.83 42.18 42.61 225664
2020-08-19 42.61 42.82 42.16 42.26 177202
2020-08-20 42.20 42.42 41.96 42.12 228619
2020-08-21 41.97 42.62 41.76 42.43 306809
2020-08-24 42.43 42.64 42.19 42.40 142350
2020-08-25 42.43 42.56 42.13 42.34 241550
2020-08-26 42.17 42.51 42.01 42.43 450938
2020-08-27 42.52 43.12 42.39 42.71 325956
2020-08-28 42.75 42.79 42.17 42.59 200718
2020-08-31 42.54 42.75 41.58 41.62 346110
2020-09-01 41.75 41.75 40.97 41.60 242552
2020-09-02 42.40 44.88 42.33 43.61 784149
2020-09-03 43.46 43.64 42.63 43.19 473867
2020-09-04 43.22 43.53 42.48 42.13 451741
2020-09-08 41.85 42.26 41.58 41.92 4800206
2020-09-09 42.08 42.52 42.05 42.12 399791
2020-09-10 42.09 42.14 40.86 40.88 487807
2020-09-11 41.00 41.12 40.38 40.76 573976
2020-09-14 41.13 41.17 40.41 40.44 674489
2020-09-15 40.64 41.32 40.61 40.85 615409
2020-09-16 41.05 41.25 40.48 40.56 989650
2020-09-17 40.17 40.48 39.85 40.13 648840
2020-09-18 40.01 40.16 39.22 39.27 1209301
2020-09-21 38.63 38.91 38.10 38.54 787440
2020-09-22 38.67 39.18 38.64 39.05 478174
2020-09-23 39.08 39.20 38.08 38.08 511466
2020-09-24 37.90 38.72 37.84 38.62 383375
2020-09-25 38.53 38.90 38.11 38.84 226997
2020-09-28 39.24 39.63 38.99 39.63 341678
2020-09-29 39.58 39.84 39.15 39.68 494908
2020-09-30 39.87 39.92 39.51 39.65 333370
2020-10-01 39.70 40.02 39.46 39.80 307894
2020-10-02 39.27 40.21 39.26 40.16 331129
2020-10-05 40.46 40.51 39.73 40.29 341335
2020-10-06 40.44 40.44 39.42 39.48 339379
2020-10-07 39.50 40.27 39.50 40.20 293474
2020-10-08 40.41 41.23 40.38 41.09 2633739
2020-10-09 41.05 41.27 40.68 41.00 239764
2020-10-12 41.08 41.44 40.81 41.30 207850
2020-10-13 41.26 41.59 41.11 41.17 221691
2020-10-14 41.32 41.32 40.30 40.71 320762
2020-10-15 40.15 41.11 40.15 40.94 314099
2020-10-16 41.12 41.12 40.58 40.62 308655
2020-10-19 40.80 40.80 39.87 40.00 241381
2020-10-20 40.24 40.36 39.75 39.90 453076
2020-10-21 39.81 40.29 39.76 39.80 327714
2020-10-22 41.87 44.41 41.87 44.32 755010
2020-10-23 44.39 45.05 43.78 44.04 395452
2020-10-26 43.84 43.84 42.76 42.90 525240
2020-10-27 42.74 42.92 42.47 42.71 869081
2020-10-28 42.07 42.10 41.30 41.35 1338304
2020-10-29 41.17 41.63 40.76 41.41 503590
2020-10-30 41.32 41.32 40.25 40.61 475222
2020-11-02 40.93 41.17 40.58 41.10 334505
2020-11-03 41.46 41.87 41.27 41.30 237830
2020-11-04 41.41 42.50 40.93 41.95 244791
2020-11-05 42.38 42.81 42.30 42.62 305603
2020-11-06 42.70 43.01 42.42 42.45 276356
2020-11-09 43.84 44.75 43.43 43.79 478304
2020-11-10 43.83 45.62 43.83 45.55 586914
2020-11-11 45.65 46.49 45.65 46.37 430450
2020-11-12 46.09 46.25 45.60 45.91 346158
2020-11-13 46.18 46.18 45.53 45.61 255644
2020-11-16 46.17 46.49 45.94 46.08 287887
2020-11-17 45.93 46.38 45.74 46.08 212481
2020-11-18 46.00 46.00 45.18 45.34 198993
2020-11-19 45.30 45.76 45.01 45.69 211567
2020-11-20 45.76 45.91 45.28 45.70 157860
2020-11-23 46.00 46.00 45.42 45.79 177309
2020-11-24 45.98 47.02 45.90 46.90 257240
2020-11-25 46.83 46.83 46.42 46.69 313614
2020-11-27 46.64 47.39 46.64 46.95 200420
2020-11-30 46.80 47.43 46.60 47.12 424656
2020-12-01 47.54 47.55 46.03 46.38 502921
2020-12-02 46.23 46.81 46.23 46.45 229527
2020-12-03 46.47 47.62 46.47 47.48 232714
2020-12-04 47.67 47.98 47.47 47.79 210785
2020-12-07 47.82 47.93 47.00 47.06 1297062
2020-12-08 46.83 47.18 46.50 46.60 374437
2020-12-09 46.68 47.69 46.68 47.60 2813951
2020-12-10 47.69 47.77 47.14 47.70 245685
2020-12-11 47.59 47.59 47.05 47.49 273984
2020-12-14 47.65 47.71 46.98 47.07 233613
2020-12-15 47.37 47.43 46.86 47.11 348034
2020-12-16 47.15 47.34 46.78 46.86 196492
2020-12-17 47.05 47.14 46.39 46.76 197679
2020-12-18 46.79 46.94 46.29 46.67 356045
2020-12-21 46.09 46.19 45.35 46.11 247205
2020-12-22 46.09 46.12 45.64 45.71 177011
2020-12-23 45.84 46.54 45.84 46.40 303706
2020-12-24 46.56 46.76 46.29 46.76 61299
2020-12-28 47.00 47.00 46.64 46.74 81596
2020-12-29 47.00 47.13 46.60 46.82 152843
2020-12-30 46.94 47.19 46.70 46.72 125412
2020-12-31 46.61 46.98 46.50 46.59 204086
2021-01-04 46.67 47.63 46.67 47.45 336456
2021-01-05 47.30 48.36 47.30 48.16 249461
2021-01-06 48.31 48.59 47.90 48.32 310502
2021-01-07 48.18 48.18 47.20 47.61 245228
2021-01-08 47.64 48.02 47.48 47.91 252744
2021-01-11 47.44 47.81 47.35 47.69 159853
2021-01-12 47.72 47.72 47.01 47.50 245600
2021-01-13 47.47 48.02 47.39 47.95 293201
2021-01-14 48.06 48.15 47.68 47.71 214147
2021-01-15 47.70 47.79 47.27 47.60 148770
2021-01-19 47.85 47.85 47.30 47.32 133775
2021-01-20 47.45 47.53 47.16 47.51 131776
2021-01-21 47.61 48.17 47.52 48.04 220635
2021-01-22 48.16 48.46 47.80 48.29 269785
2021-01-25 48.42 49.03 48.22 48.96 312217
2021-01-26 49.08 49.34 48.52 49.17 340065
2021-01-27 48.93 48.93 48.21 48.50 469859
2021-01-28 47.43 47.60 45.44 45.91 664195
2021-01-29 45.58 46.02 44.99 45.08 624564
2021-02-01 45.29 45.45 44.88 45.14 240247
2021-02-02 45.35 46.29 45.26 46.20 284003
2021-02-03 46.29 46.58 45.91 46.50 331532
2021-02-04 46.57 46.57 45.99 46.34 403186
2021-02-05 46.36 46.53 46.17 46.36 426786
2021-02-08 46.46 46.80 46.41 46.74 189410
2021-02-09 46.75 46.75 45.88 45.92 339191
2021-02-10 46.14 46.14 45.33 45.95 419509
2021-02-11 45.95 46.05 45.36 45.48 644637
2021-02-12 45.19 45.37 44.73 45.27 776620
2021-02-16 45.29 45.31 44.86 45.19 380061
2021-02-17 45.08 45.08 44.38 44.55 364451
2021-02-18 44.51 44.51 44.07 44.38 351496
2021-02-19 44.63 44.64 43.92 44.14 334711
2021-02-22 43.89 44.11 43.61 43.63 516374
2021-02-23 43.95 44.05 43.55 43.84 558846
2021-02-24 43.78 44.16 43.50 44.02 635506
2021-02-25 44.03 44.41 43.70 44.07 1379100
2021-02-26 44.01 44.03 43.18 43.25 491983
2021-03-01 43.84 44.02 43.39 43.86 464896
2021-03-02 43.77 44.98 43.76 44.67 532080
2021-03-03 44.45 44.98 44.31 44.71 426832
2021-03-04 44.84 45.76 44.65 45.24 678677
2021-03-05 45.43 47.27 45.36 47.10 738680
2021-03-08 47.11 47.95 46.85 47.21 2812352
2021-03-09 47.71 47.75 46.05 46.06 563056
2021-03-10 46.49 46.88 45.96 46.61 390228
2021-03-11 46.59 47.36 46.59 47.12 338393
2021-03-12 47.17 47.75 46.97 47.73 324620
2021-03-15 48.43 51.91 48.15 49.42 1828002
2021-03-16 49.76 52.84 49.54 52.25 1760278
2021-03-17 52.25 52.25 49.68 49.73 1146531
2021-03-18 49.76 50.18 48.63 48.94 942694
2021-03-19 49.03 49.14 48.26 48.41 631561
2021-03-22 48.80 48.80 48.18 48.58 417810
2021-03-23 48.36 48.99 48.24 48.50 488623
2021-03-24 48.65 48.76 48.11 48.27 472751
2021-03-25 48.34 48.60 47.95 48.44 337910
2021-03-26 48.43 48.62 47.46 47.58 666219
2021-03-29 47.45 48.09 47.40 47.97 433592
2021-03-30 47.79 47.79 46.96 47.17 1109536
2021-03-31 47.05 47.17 46.10 46.10 743088
2021-04-01 46.27 46.95 46.04 46.94 467925
2021-04-05 47.15 47.41 46.83 46.89 308287
2021-04-06 46.81 47.34 46.60 47.34 331273
2021-04-07 47.53 47.93 47.32 47.61 489244
2021-04-08 47.84 48.01 47.53 47.91 302229
2021-04-09 47.78 48.26 47.75 48.26 779811
2021-04-12 48.14 48.44 48.01 48.23 290718
2021-04-13 48.02 48.81 48.02 48.56 314960
2021-04-14 48.70 48.70 48.32 48.41 232697
2021-04-15 48.50 48.64 47.93 47.94 337239
2021-04-16 48.11 48.50 47.91 48.42 657546
2021-04-19 48.64 49.38 48.63 49.20 494161
2021-04-20 48.99 49.29 48.45 48.72 358920
2021-04-21 49.25 50.26 49.25 49.44 379702
2021-04-22 49.46 49.46 48.71 49.35 371365
2021-04-23 49.36 49.36 48.82 48.93 300213
2021-04-26 48.94 49.32 48.94 49.28 233955
2021-04-27 49.39 49.39 48.97 49.19 224490
2021-04-28 49.44 49.59 49.13 49.43 260923
2021-04-29 49.46 49.93 49.46 49.66 207090
2021-04-30 49.56 49.79 49.13 49.23 307941
2021-05-03 49.32 49.72 49.31 49.49 188095
2021-05-04 49.31 49.50 48.99 49.14 310853
2021-05-05 49.16 49.74 49.16 49.60 168024
2021-05-06 49.79 49.91 49.37 49.90 252761
2021-05-07 49.74 50.92 49.65 50.76 303026
2021-05-10 50.87 51.67 50.87 51.32 261407
2021-05-11 50.99 51.12 50.63 50.95 282430
2021-05-12 51.02 51.14 50.24 50.26 174788
2021-05-13 50.38 50.84 50.25 50.65 138019
2021-05-14 50.98 51.35 50.81 51.13 185517
2021-05-17 51.19 51.24 50.94 51.00 311619
2021-05-18 51.00 51.23 50.44 50.98 467771
2021-05-19 51.00 51.00 50.28 50.83 179667
2021-05-20 50.99 51.51 50.96 51.17 192066
2021-05-21 51.24 51.56 50.82 50.97 153583
2021-05-24 50.90 51.19 50.90 51.07 83475
2021-05-25 51.44 51.44 50.75 50.99 158989
2021-05-26 50.98 51.38 50.73 51.30 231302
2021-05-27 51.47 51.72 51.30 51.35 230221
2021-05-28 51.39 52.44 51.20 51.65 551601
2021-06-01 51.61 52.30 51.36 51.39 580299
2021-06-02 51.58 51.79 51.25 51.44 218136
2021-06-03 51.08 51.66 51.08 51.53 147456
2021-06-04 51.67 52.28 51.61 52.25 2561024
2021-06-07 52.63 52.89 52.29 52.73 287099
2021-06-08 52.82 52.93 52.21 51.84 175509
2021-06-09 51.87 51.93 51.45 51.58 265276
2021-06-10 51.72 51.87 51.36 51.63 176638
2021-06-11 51.66 51.70 51.27 51.40 147126
2021-06-14 51.45 51.57 51.22 51.53 212410
2021-06-15 51.52 52.37 51.34 52.35 330017
2021-06-16 52.47 52.71 51.60 51.78 242216
2021-06-17 51.60 52.08 51.58 51.84 255398
2021-06-18 51.40 51.92 51.33 51.42 833614
2021-06-21 51.61 52.31 51.49 52.10 321285
2021-06-22 51.94 52.51 51.62 52.35 291998
2021-06-23 52.40 52.58 52.08 52.45 394396
2021-06-24 52.70 53.01 52.16 52.33 253012
2021-06-25 52.39 52.62 52.26 52.59 330703
2021-06-28 52.78 53.18 52.44 52.65 279374
2021-06-29 52.75 53.36 52.75 52.84 268080
2021-06-30 52.78 53.22 52.64 53.14 332083
2021-07-01 53.09 53.40 53.05 53.15 89899
2021-07-02 53.34 53.90 53.17 53.78 182862
2021-07-06 53.60 53.65 52.95 53.36 234718
2021-07-07 53.78 53.82 52.89 53.37 181963
2021-07-08 52.84 53.37 52.76 53.37 169611
2021-07-09 53.55 53.71 53.18 53.56 188543
2021-07-12 53.74 53.74 53.12 53.36 328699
2021-07-13 53.43 53.48 53.07 53.34 179887
2021-07-14 53.31 53.73 53.31 53.44 174794
2021-07-15 53.19 53.19 52.20 52.84 438639
2021-07-16 52.93 53.58 52.81 53.33 209979
2021-07-19 52.93 53.06 52.37 52.69 443345
2021-07-20 52.62 53.01 52.48 52.79 149570
2021-07-21 52.82 53.22 51.18 51.26 339550
2021-07-22 51.11 51.50 50.55 51.40 369642
2021-07-23 51.45 51.61 50.94 51.30 333480
2021-07-26 51.07 51.51 51.07 51.34 299602
2021-07-27 51.25 51.33 50.73 51.17 246804
2021-07-28 51.19 51.21 50.60 50.95 381153
2021-07-29 50.95 51.29 50.95 50.97 227847
2021-07-30 50.99 51.53 50.87 51.03 356841
2021-08-02 51.15 51.33 50.73 51.03 128182
2021-08-03 51.27 51.73 50.93 51.08 311257
2021-08-04 51.05 51.41 50.88 51.02 278995
2021-08-05 51.18 51.49 51.04 51.29 248501
2021-08-06 51.50 51.54 51.05 51.11 276845
2021-08-09 51.12 51.14 50.52 50.60 240141
2021-08-10 50.49 51.03 50.49 50.74 581902
2021-08-11 50.89 51.13 50.71 51.13 337514
2021-08-12 51.33 51.33 50.68 50.78 277311
2021-08-13 50.36 51.22 50.04 50.84 275589
2021-08-16 50.73 50.75 50.31 50.43 367151
2021-08-17 50.21 50.72 50.04 50.57 475598
2021-08-18 50.61 50.61 49.76 49.82 345205
2021-08-19 49.48 49.57 49.08 49.44 200302
2021-08-20 49.34 49.70 49.09 49.66 287178
2021-08-23 49.84 50.34 49.67 50.29 197108
2021-08-24 50.50 50.78 50.07 50.68 464146
2021-08-25 50.76 50.76 50.28 50.29 370938
2021-08-26 50.26 50.47 50.10 50.17 232771
2021-08-27 50.16 50.78 50.10 50.75 1238865
2021-08-30 50.98 50.98 50.65 50.78 146160
2021-08-31 50.67 51.71 50.67 50.98 361395
2021-09-01 51.20 51.35 50.60 51.00 208868
2021-09-02 51.20 51.20 50.79 51.06 257211
2021-09-03 51.12 51.13 50.62 50.69 2574474
2021-09-07 50.60 50.60 49.73 49.33 221935
2021-09-08 49.36 49.55 49.03 49.23 359614
2021-09-09 48.87 49.28 48.87 48.92 194048
2021-09-10 49.14 49.16 47.78 47.79 346618
2021-09-13 48.19 48.48 47.61 47.89 299925
2021-09-14 47.99 48.25 47.19 47.22 235069
2021-09-15 47.17 47.17 46.33 47.02 332239
2021-09-16 47.06 47.36 46.63 47.18 338573
2021-09-17 47.17 47.17 46.65 46.92 513129
2021-09-20 46.27 46.85 46.10 46.44 307801
2021-09-21 46.71 47.13 46.60 46.90 343202
2021-09-22 47.12 47.49 46.83 46.86 332446
2021-09-23 47.08 47.47 46.89 47.04 223662
2021-09-24 46.83 47.23 46.75 47.20 221210
2021-09-27 47.14 47.43 46.86 47.24 174099
2021-09-28 47.07 47.07 46.41 46.78 254517
2021-09-29 46.79 47.12 46.65 46.75 130051
2021-09-30 46.79 47.22 46.55 46.64 207459
2021-10-01 46.82 46.82 46.36 46.57 159698
2021-10-04 46.53 46.96 46.40 46.76 180826
2021-10-05 46.88 47.04 46.65 46.73 171437
2021-10-06 46.36 46.60 46.16 46.49 141941
2021-10-07 46.62 47.15 46.45 47.09 209182
2021-10-08 47.14 47.40 46.94 47.38 180104
2021-10-11 47.27 47.47 47.10 47.41 170279
2021-10-12 47.33 47.44 46.22 46.56 274717
2021-10-13 46.66 47.09 46.46 47.02 251451
2021-10-14 47.37 49.03 47.37 48.53 367167
2021-10-15 48.46 49.50 48.45 49.06 560530
2021-10-18 49.10 49.10 48.59 48.74 240091
2021-10-19 48.72 48.90 48.41 48.87 136506
2021-10-20 49.00 49.71 48.88 49.64 218632
2021-10-21 49.19 50.61 48.21 48.62 598210
2021-10-22 48.77 48.84 48.16 48.49 273277
2021-10-25 47.94 48.00 45.46 45.66 849934
2021-10-26 45.88 46.06 45.20 45.47 737791
2021-10-27 45.52 47.17 45.42 47.08 575051
2021-10-28 46.99 47.59 46.86 47.00 332852
2021-10-29 46.80 46.87 46.26 46.58 294226
2021-11-01 46.59 47.37 46.53 47.27 245594
2021-11-02 47.31 47.31 46.91 47.23 288877
2021-11-03 47.19 47.89 46.92 47.86 265656
2021-11-04 47.96 48.13 47.52 48.08 419799
2021-11-05 48.20 48.28 46.76 47.37 418120
2021-11-08 47.54 48.87 47.48 48.80 611997
2021-11-09 49.00 49.38 48.79 48.96 297655
2021-11-10 48.75 49.55 48.75 49.07 307635
2021-11-11 48.76 48.76 48.19 48.36 275887
2021-11-12 48.21 48.38 48.02 48.33 238937
2021-11-15 48.54 48.65 48.19 48.41 323671
2021-11-16 48.45 48.66 48.10 48.11 243490
2021-11-17 47.56 47.62 47.05 47.40 631661
2021-11-18 47.52 47.52 46.83 47.03 371061
2021-11-19 46.98 46.98 46.44 46.51 517138
2021-11-22 46.40 47.20 46.33 46.58 650500
2021-11-23 46.55 46.91 46.31 46.83 362072
2021-11-24 46.79 46.90 46.45 46.75 379045
2021-11-26 46.14 46.33 45.70 45.86 273104
2021-11-29 46.00 46.20 45.17 45.24 390013
2021-11-30 45.20 45.20 44.19 44.69 398565
2021-12-01 45.21 45.59 44.67 44.70 334282
2021-12-02 44.57 46.27 44.57 45.62 430694
2021-12-03 45.84 46.12 45.42 45.59 344631
2021-12-06 45.89 46.38 45.60 46.15 323390
2021-12-07 46.24 46.73 46.24 46.47 277342
2021-12-08 46.63 46.63 45.84 45.96 393331
2021-12-09 45.78 45.92 45.21 45.33 322625
2021-12-10 45.26 45.41 44.88 45.39 266867
2021-12-13 45.33 45.36 44.78 44.95 288778
2021-12-14 44.76 45.13 44.59 45.13 344619
2021-12-15 45.08 45.08 44.26 44.45 277076
2021-12-16 44.58 45.02 44.58 44.78 350537
2021-12-17 44.52 46.14 44.52 45.71 655087
2021-12-20 45.11 45.86 45.06 45.82 346386
2021-12-21 45.82 46.47 45.82 46.12 382831
2021-12-22 46.11 46.69 46.11 46.65 281519
2021-12-23 46.85 46.88 46.67 46.80 204827
2021-12-27 46.83 46.88 46.36 46.81 128512
2021-12-28 46.83 47.25 46.60 46.71 322527
2021-12-29 46.61 47.00 46.61 46.92 274185
2021-12-30 47.10 47.32 46.98 47.14 179791
2021-12-31 47.23 47.71 47.23 47.63 196527
2022-01-03 47.66 47.91 47.46 47.74 229032
2022-01-04 47.77 48.24 47.65 47.92 340968
2022-01-05 48.06 48.86 47.76 48.34 439581
2022-01-06 48.40 48.65 47.88 48.12 292569
2022-01-07 47.92 48.78 47.91 48.74 208827
2022-01-10 48.92 49.05 48.24 48.75 318305
2022-01-11 48.67 49.47 48.36 49.31 245477
2022-01-12 49.46 49.46 48.97 49.19 431888
2022-01-13 49.23 49.64 49.22 49.28 241591
2022-01-14 49.11 49.52 49.11 49.35 268456
2022-01-18 49.47 50.34 49.28 50.24 392367
2022-01-19 50.15 50.45 49.48 49.71 271321
2022-01-20 49.70 49.92 49.10 49.19 297087
2022-01-21 48.89 49.03 48.45 48.57 325502
2022-01-24 48.08 48.37 47.07 48.05 494147
2022-01-25 47.94 49.18 47.33 48.75 485433
2022-01-26 49.03 49.84 48.56 48.74 878773
2022-01-27 49.00 50.50 48.75 50.11 666564
2022-01-28 50.12 51.09 50.09 51.07 590086
2022-01-31 50.78 51.28 50.60 50.72 413468
2022-02-01 50.60 50.91 50.40 50.85 289275
2022-02-02 51.05 51.48 51.05 51.46 275340
2022-02-03 51.48 51.92 51.13 51.44 272388
2022-02-04 51.14 51.45 50.93 51.18 273519
2022-02-07 51.38 51.50 51.00 51.31 228994
2022-02-08 51.15 51.89 51.15 51.77 276425
2022-02-09 52.01 52.28 51.54 52.08 250624
2022-02-10 51.87 52.23 51.23 51.38 223858
2022-02-11 51.34 51.77 51.07 51.41 382072
2022-02-14 51.52 51.87 50.99 51.79 640676
2022-02-15 51.96 52.39 51.68 52.26 334140
2022-02-16 52.26 53.38 52.26 52.93 292616
2022-02-17 52.64 53.20 52.63 52.99 211838
2022-02-18 53.08 53.10 51.92 52.01 375774
2022-02-22 52.00 52.26 51.68 52.17 256003
2022-02-23 52.36 52.61 51.36 51.65 264993
2022-02-24 50.69 51.35 50.50 51.25 531673
2022-02-25 51.58 52.10 51.34 51.81 377543
2022-02-28 51.28 51.79 51.24 51.62 572794
2022-03-01 51.54 52.13 51.07 51.45 282348
2022-03-02 51.68 53.41 51.68 53.27 384996
2022-03-03 53.42 53.98 53.30 53.37 277485
2022-03-04 52.84 54.18 52.69 53.62 346462
2022-03-07 53.86 54.42 53.50 54.32 324906
2022-03-08 54.36 54.42 53.46 53.17 409005
2022-03-09 53.30 53.68 52.70 53.39 407638
2022-03-10 53.26 54.03 53.01 53.74 371529
2022-03-11 53.89 54.30 53.66 53.88 351485
2022-03-14 54.06 54.07 53.39 53.51 362980
2022-03-15 53.69 53.74 53.06 53.49 294622
2022-03-16 53.58 53.84 52.82 53.43 304342
2022-03-17 53.41 54.22 53.37 53.87 415638
2022-03-18 53.72 53.85 53.45 53.63 374838
2022-03-21 53.78 53.83 53.28 53.51 309749
2022-03-22 53.45 53.78 53.25 53.61 222256
2022-03-23 53.73 53.74 53.07 53.09 290537
2022-03-24 53.29 53.58 52.93 53.35 235628
2022-03-25 53.71 54.64 53.35 54.64 555984
2022-03-28 54.54 54.92 54.34 54.74 281397
2022-03-29 54.75 55.45 54.73 55.32 328885
2022-03-30 55.62 56.32 55.53 56.19 338524
2022-03-31 56.31 57.10 55.83 56.75 348261
2022-04-01 56.87 57.19 56.53 57.13 208828
2022-04-04 57.12 57.25 56.70 56.87 265468
2022-04-05 56.67 57.82 56.67 57.19 300339
2022-04-06 57.19 58.02 57.19 57.60 302954
2022-04-07 57.73 58.37 57.28 58.13 309906
2022-04-08 58.46 58.86 58.08 58.49 255377
2022-04-11 58.68 58.83 58.02 58.56 347275
2022-04-12 58.81 59.08 58.36 58.40 207847
2022-04-13 58.55 59.10 57.67 58.80 414527
2022-04-14 58.91 59.55 58.73 59.23 291093
2022-04-18 59.18 59.65 58.58 58.66 235029
2022-04-19 58.37 58.74 58.27 58.48 271960
2022-04-20 60.00 64.55 59.97 60.89 771103
2022-04-21 61.02 61.15 59.36 59.42 356876
2022-04-22 58.86 58.86 57.31 57.86 301538
2022-04-25 57.76 57.90 56.73 57.62 304030
2022-04-26 57.50 57.61 56.44 56.44 251413
2022-04-27 56.62 56.72 55.98 56.19 442435
2022-04-28 56.31 56.53 55.98 56.24 409611
2022-04-29 56.10 56.23 54.27 54.46 345215
2022-05-02 54.36 54.41 52.82 53.29 371945
2022-05-03 53.36 54.02 53.19 53.57 387617
2022-05-04 53.78 54.15 53.23 54.00 540081
2022-05-05 53.74 54.01 52.72 53.01 899747
2022-05-06 52.71 53.00 51.71 51.98 605342
2022-05-09 51.34 51.47 48.64 49.36 1081491
2022-05-10 49.61 50.61 49.54 49.91 477087
2022-05-11 49.84 50.71 49.49 49.62 492793
2022-05-12 49.59 49.59 48.25 48.97 591072
2022-05-13 49.03 49.79 48.48 49.77 405867
2022-05-16 49.93 51.05 49.60 50.72 275367
2022-05-17 51.07 51.46 50.75 51.06 349903
2022-05-18 50.78 51.31 50.14 50.39 294776
2022-05-19 50.20 50.72 50.06 50.31 290492
2022-05-20 50.49 50.89 49.81 50.51 212291
2022-05-23 50.72 51.63 50.43 51.36 125182
2022-05-24 51.50 51.50 50.71 51.05 454190
2022-05-25 51.10 51.75 50.83 51.55 567643
2022-05-26 51.74 52.14 51.14 51.56 443453
2022-05-27 51.47 51.91 51.40 51.60 312398
2022-05-31 51.56 52.15 51.06 51.27 376259
2022-06-01 51.29 51.55 50.57 51.11 277957
2022-06-02 51.19 51.53 50.59 51.26 337777
2022-06-03 51.30 51.43 50.67 50.77 232336
2022-06-06 51.19 51.31 50.53 50.57 337424
2022-06-07 50.44 51.45 50.44 51.28 423955
2022-06-08 51.11 51.14 49.77 49.63 290750
2022-06-09 49.49 49.65 48.61 48.62 251421
2022-06-10 47.88 48.19 47.64 47.97 218512
2022-06-13 47.36 47.38 46.52 46.76 272328
2022-06-14 46.66 47.01 45.44 45.84 264701
2022-06-15 46.14 46.65 45.70 46.31 238901
2022-06-16 45.54 45.79 44.77 44.78 350949
2022-06-17 44.78 45.69 44.53 45.28 568499
2022-06-21 48.50 48.53 46.99 47.14 488090
2022-06-22 46.60 47.54 46.23 47.05 342446
2022-06-23 47.00 47.55 46.99 47.36 547592
2022-06-24 47.58 48.47 47.53 48.44 321122
2022-06-27 48.18 48.38 47.58 47.98 315578
2022-06-28 48.33 48.62 47.74 47.86 216864
2022-06-29 47.88 47.97 47.54 47.88 161478
2022-06-30 47.63 48.02 47.35 47.90 233035
2022-07-01 48.00 48.79 47.74 48.65 137863
2022-07-05 48.01 48.45 47.13 48.41 348806
2022-07-06 48.44 48.44 47.05 47.48 263341
2022-07-07 47.64 48.21 47.53 47.95 190753
2022-07-08 47.85 48.14 47.37 47.46 310154
2022-07-11 46.65 46.66 45.05 45.15 604709
2022-07-12 45.18 46.74 45.11 46.27 543829
2022-07-13 45.85 46.40 45.65 45.82 315036
2022-07-14 45.23 45.65 44.75 45.30 203522
2022-07-15 45.59 45.89 45.07 45.42 248346
2022-07-18 45.76 46.47 45.68 46.34 377759
2022-07-19 46.74 47.28 46.61 47.23 323975
2022-07-20 47.32 47.32 46.61 46.91 247464
2022-07-21 46.74 47.02 46.47 46.67 230260
2022-07-22 46.62 47.27 46.44 46.78 288006
2022-07-25 46.65 47.35 46.65 46.94 279667
2022-07-26 46.62 46.94 46.17 46.40 354020
2022-07-27 47.84 47.84 46.34 46.96 609276
2022-07-28 46.65 46.82 45.93 46.11 371129
2022-07-29 46.14 46.44 45.50 45.96 581370
2022-08-01 45.86 46.19 45.08 45.52 281797
2022-08-02 45.48 45.71 44.40 44.75 852864
2022-08-03 45.01 45.17 44.22 44.58 429420
2022-08-04 44.50 44.83 43.91 44.04 577648
2022-08-05 43.75 43.88 42.94 43.28 809576
2022-08-08 44.14 45.02 44.14 44.55 482369
2022-08-09 44.67 45.08 44.38 45.02 317365
2022-08-10 45.45 46.45 45.26 46.39 443197
2022-08-11 46.62 46.75 45.92 45.97 295491
2022-08-12 46.06 46.64 46.06 46.20 246212
2022-08-15 45.71 46.05 45.32 45.53 260432
2022-08-16 45.33 46.32 45.33 46.23 312119
2022-08-17 45.86 45.95 45.32 45.63 204547
2022-08-18 45.64 45.64 45.23 45.37 277044
2022-08-19 45.00 45.51 44.94 45.39 226897
2022-08-22 45.11 45.11 44.55 44.91 211522
2022-08-23 45.07 45.19 44.59 44.99 280769
2022-08-24 44.79 44.94 44.50 44.61 411524
2022-08-25 44.60 45.14 44.31 45.01 264372
2022-08-26 45.18 45.22 43.88 44.04 181129
2022-08-29 43.90 44.47 43.63 44.30 260198
2022-08-30 44.38 44.38 43.74 43.87 266249
2022-08-31 43.99 43.99 43.04 43.06 393324
2022-09-01 42.94 43.16 42.61 42.98 444408
2022-09-02 43.15 43.42 42.42 42.57 318180
2022-09-06 42.91 42.91 42.00 42.14 532173
2022-09-07 42.18 42.18 41.47 41.64 778920
2022-09-08 41.49 41.75 41.06 41.58 463930
2022-09-09 41.96 42.07 41.65 41.87 426310
2022-09-12 42.27 42.92 41.88 42.41 599562
2022-09-13 41.90 42.41 41.15 41.26 461532
2022-09-14 41.24 41.44 40.90 41.09 483870
2022-09-15 41.07 41.98 40.88 41.94 760528
2022-09-16 41.53 42.59 41.51 42.41 946836
2022-09-19 42.13 42.17 41.51 42.04 342809
2022-09-20 41.61 41.65 40.99 41.04 463914
2022-09-21 41.03 41.33 40.76 40.96 454329
2022-09-22 40.76 41.53 40.63 41.44 521250
2022-09-23 40.95 41.20 40.51 40.70 374983
2022-09-26 40.50 40.52 39.52 39.70 349444
2022-09-27 39.92 40.34 39.26 39.28 420556
2022-09-28 39.52 39.83 38.99 39.65 533548
2022-09-29 39.23 39.33 38.45 38.78 397034
2022-09-30 38.90 39.06 38.42 38.54 355871
2022-10-03 39.07 40.06 38.70 39.84 342925
2022-10-04 40.30 40.55 39.97 40.52 460898
2022-10-05 39.95 39.95 38.58 39.18 440588
2022-10-06 39.02 39.04 37.57 37.62 348789
2022-10-07 37.65 38.03 37.40 37.68 405812
2022-10-10 37.75 37.89 37.24 37.39 213416
2022-10-11 37.34 38.17 37.04 37.46 355724
2022-10-12 37.31 37.46 37.01 37.05 270720
2022-10-13 36.51 37.95 36.23 37.91 349833
2022-10-14 38.16 38.16 37.02 37.09 352473
2022-10-17 37.49 38.54 37.49 38.08 357029
2022-10-18 38.45 38.45 37.82 38.31 266002
2022-10-19 38.22 38.46 37.81 38.38 240225
2022-10-20 38.33 38.95 38.00 38.16 273342
2022-10-21 38.10 38.92 37.80 38.71 275392
2022-10-24 38.99 38.99 38.25 38.78 313119
2022-10-25 38.78 39.71 38.75 39.40 351500
2022-10-26 40.33 42.74 40.10 41.75 1656815
2022-10-27 41.67 42.55 41.67 42.29 617292
2022-10-28 41.75 42.00 41.15 41.88 709635
2022-10-31 41.72 41.84 41.10 41.64 448009
2022-11-01 42.09 42.34 41.55 42.13 356464
2022-11-02 42.21 42.56 41.64 41.64 262743
2022-11-03 41.21 41.46 40.70 41.34 327458
2022-11-04 41.91 42.31 41.65 42.07 235572
2022-11-07 42.33 42.75 41.81 42.66 365427
2022-11-08 42.51 43.04 41.97 42.35 369849
2022-11-09 42.13 43.06 41.91 42.55 463232
2022-11-10 43.56 43.67 42.35 43.15 379249
2022-11-11 43.08 43.55 43.08 43.32 427685
2022-11-14 43.49 44.34 43.41 43.85 368983
2022-11-15 44.03 44.15 43.05 43.24 265695
2022-11-16 43.44 43.55 42.99 43.08 244228
2022-11-17 42.62 43.98 42.62 43.97 242238
2022-11-18 44.09 44.83 44.02 44.58 321920
2022-11-21 44.31 45.05 44.30 44.58 260816
2022-11-22 44.59 45.28 44.53 44.88 259703
2022-11-23 44.66 45.30 44.66 45.02 293951
2022-11-25 45.03 45.63 44.86 45.59 135280
2022-11-28 45.20 45.62 44.87 45.14 286168
2022-11-29 44.90 45.37 44.75 45.14 343805
2022-11-30 45.32 46.22 45.23 46.13 461714
2022-12-01 46.40 46.89 46.19 46.80 404649
2022-12-02 46.56 46.69 46.15 46.22 285173
2022-12-05 45.95 46.79 45.91 46.46 357590
2022-12-06 46.32 47.03 45.64 45.81 301475
2022-12-07 45.86 46.30 45.42 45.06 387206
2022-12-08 45.14 45.26 44.72 44.93 321634
2022-12-09 44.96 45.02 44.57 44.58 205531
2022-12-12 44.80 44.96 43.95 44.78 263429
2022-12-13 45.21 45.49 44.49 44.52 275113
2022-12-14 44.46 45.38 44.26 45.26 270417
2022-12-15 45.15 45.45 44.43 44.78 649835
2022-12-16 44.13 44.53 43.75 44.51 573421
2022-12-19 44.60 44.69 43.65 43.68 295411
2022-12-20 43.51 44.50 43.44 44.21 352248
2022-12-21 44.30 44.97 44.30 44.87 470159
2022-12-22 44.74 44.96 44.38 44.89 293247
2022-12-23 44.86 45.26 44.66 45.10 254467
2022-12-27 45.22 45.45 45.02 45.37 79357
2022-12-28 45.47 45.49 44.36 44.38 279734
2022-12-29 44.51 45.29 44.51 45.05 164532
2022-12-30 45.73 47.81 45.73 46.84 1444119
2023-01-03 46.72 47.22 46.32 46.86 560440
2023-01-04 47.49 48.17 46.91 47.74 393101
2023-01-05 47.76 47.81 46.88 47.01 351750
2023-01-06 47.41 47.73 47.02 47.57 281417
2023-01-09 47.67 47.84 47.52 47.70 265454
2023-01-10 47.48 47.62 46.98 47.17 355710
2023-01-11 47.39 47.77 47.04 47.71 220644
2023-01-12 47.82 48.20 47.50 48.00 314627
2023-01-13 47.88 48.47 47.61 48.33 353890
2023-01-17 48.49 49.17 48.49 48.79 260117
2023-01-18 48.91 49.05 47.95 48.16 287094
2023-01-19 48.03 48.32 47.93 48.12 172089
2023-01-20 48.33 49.02 47.78 48.90 225748
2023-01-23 48.76 48.76 48.18 48.36 289844
2023-01-24 48.44 50.13 48.26 49.73 523761
2023-01-25 49.80 50.16 49.19 49.22 793208
2023-01-26 49.24 49.58 48.86 49.06 332553
2023-01-27 48.81 49.09 48.47 48.56 343142
2023-01-30 48.45 48.86 48.15 48.17 208057
2023-01-31 48.06 48.68 47.93 48.65 457472
2023-02-01 48.43 48.77 48.00 48.68 272804
2023-02-02 49.41 49.65 48.13 48.39 420195
2023-02-03 48.46 48.78 47.95 48.77 249983
2023-02-06 48.76 49.21 48.41 49.04 273798
2023-02-07 48.97 49.32 48.49 48.71 275069
2023-02-08 48.53 49.06 48.53 48.94 189738
2023-02-09 49.05 49.19 48.15 48.46 282465
2023-02-10 48.54 48.89 48.22 48.41 290083
2023-02-13 48.45 49.03 48.40 48.76 227791
2023-02-14 48.77 49.16 48.27 49.10 195508
2023-02-15 48.58 48.98 48.39 48.64 230508
2023-02-16 48.60 48.85 47.92 48.71 211614
2023-02-17 48.79 49.20 48.36 49.09 230670
2023-02-21 48.95 49.15 48.43 48.76 164418
2023-02-22 48.81 48.84 48.32 48.55 155808
2023-02-23 48.73 48.73 47.94 48.18 242671
2023-02-24 47.70 48.05 47.38 48.02 170235
2023-02-27 48.19 48.34 47.70 47.71 146997
2023-02-28 47.82 47.99 47.34 47.78 308595
2023-03-01 47.92 48.25 47.50 47.60 228370
2023-03-02 47.47 47.54 46.82 47.03 184179
2023-03-03 47.17 47.52 46.87 47.41 195401
2023-03-06 47.46 47.79 47.18 47.20 153069
2023-03-07 47.16 47.32 46.10 46.16 220466
2023-03-08 46.41 46.63 45.79 45.46 246496
2023-03-09 45.55 45.55 44.13 44.19 415280
2023-03-10 44.45 45.05 43.58 44.87 274631
2023-03-13 44.58 45.22 44.16 44.37 408212
2023-03-14 44.70 45.19 44.64 45.12 205466
2023-03-15 44.63 44.63 43.49 44.04 364137
2023-03-16 43.97 44.46 43.65 44.44 267733
2023-03-17 44.71 44.94 44.18 44.75 364973
2023-03-20 45.11 45.91 45.01 45.80 256465
2023-03-21 45.92 45.92 45.15 45.46 169963
2023-03-22 45.32 45.77 45.23 45.24 213147
2023-03-23 45.33 45.95 45.31 45.58 228723
2023-03-24 45.47 45.72 45.03 45.69 210124
2023-03-27 45.88 45.98 45.41 45.96 323983
2023-03-28 45.80 46.77 45.80 46.69 222662
2023-03-29 46.81 46.98 46.59 46.85 267586
2023-03-30 47.17 47.70 47.02 47.68 196485
2023-03-31 48.70 48.70 46.04 46.36 740591
2023-04-03 45.67 46.30 44.59 45.77 478206
2023-04-04 45.77 47.23 45.68 47.13 652081
2023-04-05 47.36 48.05 47.25 47.94 450360
2023-04-06 48.05 48.35 47.45 47.59 302997
2023-04-10 47.70 48.81 47.50 48.69 491474
2023-04-11 48.69 49.27 48.60 48.71 347512
2023-04-12 48.76 49.33 48.65 48.86 330676
2023-04-13 49.09 49.44 49.09 49.30 340811
2023-04-14 49.32 49.56 48.97 49.25 299662
2023-04-17 49.26 49.26 48.74 48.79 349999
2023-04-18 48.92 48.98 48.60 48.78 165078
2023-04-19 48.66 48.73 48.31 48.48 229438
2023-04-20 48.29 48.80 48.10 48.28 278217
2023-04-21 48.31 48.38 47.94 48.09 321634
2023-04-24 48.15 48.15 47.18 47.58 307672
2023-04-25 47.36 47.45 46.72 47.37 392110
2023-04-26 47.46 49.38 47.46 48.62 691044
2023-04-27 48.79 49.34 48.79 49.11 375036
2023-04-28 48.83 49.43 48.76 49.39 320271
2023-05-01 49.54 50.00 49.54 49.66 293871
2023-05-02 49.43 49.51 48.83 49.07 259059
2023-05-03 49.14 49.14 48.58 48.66 254036
2023-05-04 48.78 48.83 48.18 48.55 275437
2023-05-05 48.68 49.26 48.68 49.25 231436
2023-05-08 49.22 49.60 49.02 49.45 215321
2023-05-09 49.35 49.54 49.05 49.27 198259
2023-05-10 49.33 49.56 49.13 49.47 224598
2023-05-11 49.25 49.39 48.82 48.94 374805
2023-05-12 49.11 49.22 48.48 48.80 220492
2023-05-15 48.80 49.25 48.55 49.10 162630
2023-05-16 49.05 49.28 48.91 49.10 181419
2023-05-17 49.33 49.33 48.34 49.02 293175
2023-05-18 48.77 49.01 48.37 48.59 167373
2023-05-19 48.80 49.06 48.74 48.81 202880
2023-05-22 48.89 49.11 48.80 48.95 91158
2023-05-23 48.64 48.64 47.63 47.69 290960
2023-05-24 47.62 47.62 47.05 47.24 377116
2023-05-25 46.97 46.97 45.58 45.61 367777
2023-05-26 45.59 45.98 45.07 45.19 356940
2023-05-30 45.11 45.11 44.23 44.39 343774
2023-05-31 44.10 44.36 43.68 44.34 789697
2023-06-01 44.55 44.83 44.02 44.51 298072
2023-06-02 44.50 44.69 42.71 44.38 988531
2023-06-05 44.54 44.90 43.89 44.38 329822
2023-06-06 43.89 44.31 43.84 44.15 250925
2023-06-07 44.06 44.37 43.80 43.54 416274
2023-06-08 43.62 43.77 43.12 43.52 278001
2023-06-09 43.66 43.81 42.86 43.11 482643
2023-06-12 43.36 43.37 42.53 42.99 319835
2023-06-13 43.01 43.45 43.01 43.31 244685
2023-06-14 43.30 43.96 43.30 43.79 285917
2023-06-15 43.61 44.32 43.52 44.20 222205
2023-06-16 44.11 44.29 43.93 43.97 479517
2023-06-20 43.88 44.19 43.87 43.91 256806
2023-06-21 44.09 44.25 43.60 44.22 219199
2023-06-22 44.09 44.93 44.09 44.87 278327
2023-06-23 44.72 45.07 44.35 44.41 336366
2023-06-26 44.44 44.95 44.27 44.78 222786
2023-06-27 44.95 45.28 44.86 45.17 226910
2023-06-28 45.42 45.57 44.77 45.45 397306
2023-06-29 45.13 45.77 45.13 45.70 203405
2023-06-30 45.78 46.04 45.57 45.64 225471
2023-07-03 45.49 46.13 45.31 45.99 74838
2023-07-05 45.74 46.26 45.66 45.74 225147
2023-07-06 45.40 45.87 45.06 45.11 219166
2023-07-07 45.00 45.39 44.88 45.34 271808
2023-07-10 45.27 45.38 44.19 44.24 237976
2023-07-11 44.19 44.68 44.11 44.68 165400
2023-07-12 45.18 45.18 44.50 44.61 277199
2023-07-13 44.73 45.42 44.54 45.35 171912
2023-07-14 45.11 45.40 44.23 44.56 235765
2023-07-17 44.68 44.77 43.89 43.94 244012
2023-07-18 43.96 44.87 43.63 44.83 337547
2023-07-19 45.13 45.50 44.98 45.02 342415
2023-07-20 44.91 45.02 44.14 44.77 278000
2023-07-21 44.73 44.89 44.58 44.80 267217
2023-07-24 45.07 45.39 44.93 45.17 332871
2023-07-25 45.24 45.29 44.59 44.86 404628
2023-07-26 45.53 46.87 45.53 46.08 550850
2023-07-27 45.93 45.93 43.23 43.44 692080
2023-07-28 43.48 44.67 43.46 44.10 512074
2023-07-31 44.01 44.72 43.67 43.78 309467
2023-08-01 43.62 43.87 43.46 43.73 242610
2023-08-02 43.39 43.41 42.28 42.32 539324
2023-08-03 42.19 42.40 41.71 41.94 317417
2023-08-04 42.03 42.41 41.68 41.88 293890
2023-08-07 41.89 42.26 41.76 42.04 193880
2023-08-08 41.69 41.71 41.11 41.34 406195
2023-08-09 41.56 42.18 41.31 41.88 291976
2023-08-10 42.08 42.72 42.08 42.26 311822
2023-08-11 42.16 42.47 42.05 42.19 312639
2023-08-14 42.16 42.21 41.62 41.73 196503
2023-08-15 41.37 41.68 40.51 40.53 493278
2023-08-16 40.41 40.69 40.09 40.26 310728
2023-08-17 40.38 40.48 39.75 39.87 311658
2023-08-18 39.72 39.83 39.37 39.58 329304
2023-08-21 39.67 39.91 39.25 39.45 236830
2023-08-22 39.56 39.57 39.10 39.27 198830
2023-08-23 39.39 39.81 39.17 39.46 482188
2023-08-24 39.30 39.70 39.09 39.62 323815
2023-08-25 39.78 39.80 39.17 39.28 355216
2023-08-28 39.37 40.33 39.32 40.32 281904
2023-08-29 40.51 40.97 40.32 40.94 254789
2023-08-30 41.07 41.28 40.76 40.94 225539
2023-08-31 41.41 41.75 40.58 40.68 321483
2023-09-01 40.90 41.23 40.65 41.05 242861
2023-09-05 40.97 40.97 40.26 40.27 279049
2023-09-06 40.19 40.42 39.89 39.57 268764
2023-09-07 39.43 39.72 39.14 39.40 261968
2023-09-08 39.58 39.58 38.97 39.07 500487
2023-09-11 39.08 39.68 38.98 39.65 288471
2023-09-12 39.73 40.41 39.69 40.20 309910
2023-09-13 40.37 41.13 40.03 41.05 361269
2023-09-14 41.36 41.75 40.75 41.43 342708
2023-09-15 41.83 42.28 41.51 41.61 783339
2023-09-18 41.74 42.12 41.45 41.89 388745
2023-09-19 42.11 42.16 41.44 41.47 348793
2023-09-20 41.65 42.10 41.65 41.83 174026
2023-09-21 41.48 41.48 40.42 40.45 370611
2023-09-22 40.50 40.94 40.34 40.67 433770
2023-09-25 40.46 40.53 40.07 40.22 240329
2023-09-26 39.99 40.11 39.15 39.20 490847
2023-09-27 39.20 39.20 37.95 38.59 451178
2023-09-28 38.63 39.09 38.23 38.71 560852
2023-09-29 38.75 38.97 38.28 38.39 450795
2023-10-02 38.21 38.21 36.90 37.01 495525
2023-10-03 36.78 37.42 36.78 37.09 477253
2023-10-04 37.12 37.43 36.69 37.31 326243
2023-10-05 37.25 38.00 37.25 37.94 480193
2023-10-06 37.82 38.24 36.95 38.04 491518
2023-10-09 37.89 38.63 37.83 38.51 249707
2023-10-10 38.71 39.50 38.70 39.23 446484
2023-10-11 39.36 39.95 39.16 39.88 651047
2023-10-12 39.78 39.78 38.63 38.78 416051
2023-10-13 38.87 39.34 38.60 38.64 344139
2023-10-16 38.78 39.42 38.75 39.41 385133
2023-10-17 39.20 39.20 38.66 38.87 306892
2023-10-18 38.47 38.71 37.83 37.90 313313
2023-10-19 37.86 38.41 37.56 37.90 371693
2023-10-20 37.85 37.86 36.78 36.84 452906
2023-10-23 36.72 37.63 36.55 37.14 298110
2023-10-24 37.25 37.88 37.16 37.83 540738
2023-10-25 37.57 38.18 37.52 37.67 521159
2023-10-26 37.42 37.83 37.07 37.44 314128
2023-10-27 37.48 37.48 36.61 36.76 356267
2023-10-30 37.20 37.75 36.82 37.16 348046
2023-10-31 37.32 37.39 36.89 37.06 263664
2023-11-01 37.07 37.97 37.02 37.79 371854
2023-11-02 38.25 40.05 38.25 39.93 650158
2023-11-03 40.37 40.90 39.89 40.77 684110
2023-11-06 40.85 40.99 40.42 40.48 295434
2023-11-07 40.27 40.95 40.07 40.39 439886
2023-11-08 40.32 40.45 39.47 40.11 362604
2023-11-09 41.60 43.43 41.05 41.35 639190
2023-11-10 41.79 42.27 41.15 41.25 311391
2023-11-13 41.03 41.80 40.94 41.43 551555
2023-11-14 41.95 42.62 41.80 42.23 279640
2023-11-15 42.12 42.57 42.12 42.54 181044
2023-11-16 42.23 42.61 42.11 42.20 616945
2023-11-17 42.47 42.85 42.29 42.79 566396
2023-11-20 42.62 42.90 42.38 42.65 257885
2023-11-21 42.73 43.16 42.67 42.75 446901
2023-11-22 42.83 42.94 42.38 42.86 532344
2023-11-24 43.01 43.41 42.93 43.40 134164
2023-11-27 43.26 43.26 42.89 42.95 357573
2023-11-28 42.82 43.15 42.57 42.65 306280
2023-11-29 42.68 42.89 42.05 42.25 410541
2023-11-30 42.36 43.26 42.12 43.10 345261
2023-12-01 43.32 44.81 43.30 44.66 543690
2023-12-04 43.93 44.96 43.87 44.82 608380
2023-12-05 44.58 45.24 44.53 44.77 456667
2023-12-06 45.21 46.11 45.21 45.20 437402
2023-12-07 45.23 45.69 44.83 45.55 426930
2023-12-08 45.59 45.59 44.98 45.47 234828
2023-12-11 45.41 45.62 45.06 45.44 463661
2023-12-12 45.61 45.92 44.94 45.37 283257
2023-12-13 45.29 46.52 45.16 46.28 454631
2023-12-14 46.44 46.61 45.77 45.95 400237
2023-12-15 45.80 46.02 44.65 44.88 565186
2023-12-18 45.10 45.36 44.85 45.16 502256
2023-12-19 45.33 45.94 45.33 45.80 440810
2023-12-20 45.85 46.55 45.80 46.02 571546
2023-12-21 46.25 46.65 46.25 46.49 374945
2023-12-22 46.55 46.93 45.87 46.02 433408
2023-12-26 46.08 46.66 46.07 46.63 129475
2023-12-27 46.57 46.95 46.33 46.73 325788
2023-12-28 46.64 46.82 46.38 46.73 310639
2023-12-29 46.75 47.04 46.49 46.81 296615
2024-01-02 46.36 46.68 46.12 46.52 559364
2024-01-03 46.56 46.75 46.14 46.67 311029
2024-01-04 46.49 46.65 45.85 46.54 319587
2024-01-05 46.59 47.33 46.54 46.79 299744
2024-01-08 46.69 47.29 46.69 47.22 384297
2024-01-09 47.00 47.25 46.68 47.15 320957
2024-01-10 47.24 47.53 47.03 47.46 318433
2024-01-11 47.45 47.49 46.87 47.32 359018
2024-01-12 47.85 48.08 47.33 47.36 222389
2024-01-16 47.08 47.79 46.89 47.55 407888
2024-01-17 47.03 47.18 46.61 46.96 550319
2024-01-18 46.93 47.21 46.85 47.03 584741
2024-01-19 47.12 47.84 46.87 47.63 386097
2024-01-22 47.63 47.91 47.26 47.33 346179
2024-01-23 47.44 47.80 47.20 47.69 329897
2024-01-24 47.87 48.19 47.30 47.33 342633
2024-01-25 47.60 47.68 47.04 47.25 318975
2024-01-26 47.30 47.62 47.30 47.44 278889
2024-01-29 47.43 47.85 46.85 47.74 304462
2024-01-30 47.45 47.80 47.23 47.29 293019
2024-01-31 47.23 47.49 46.60 46.71 469327
2024-02-01 47.22 48.09 47.03 47.25 647616
2024-02-02 47.22 47.49 46.50 47.31 603578
2024-02-05 46.98 46.98 46.19 46.57 457745
2024-02-06 46.55 46.84 46.32 46.62 245695
2024-02-07 46.86 46.86 46.31 46.39 307750
2024-02-08 46.06 46.39 45.67 45.82 433199
2024-02-09 46.00 46.25 45.41 45.62 337367
2024-02-12 45.45 46.01 45.32 45.45 473729
2024-02-13 44.93 44.94 43.89 44.28 469624
2024-02-14 44.34 45.06 44.34 45.05 583706
2024-02-15 45.28 45.76 45.20 45.51 296125
2024-02-16 45.25 45.84 45.11 45.65 365150
2024-02-20 45.58 45.84 45.47 45.53 319698
2024-02-21 45.58 45.68 45.15 45.41 248848
2024-02-22 45.48 45.90 45.48 45.83 321044
2024-02-23 45.91 45.93 45.50 45.80 192369
2024-02-26 45.74 45.74 44.83 45.05 323813
2024-02-27 45.25 45.25 44.84 45.03 296680
2024-02-28 44.83 44.83 44.20 44.41 302039
2024-02-29 44.59 44.74 44.07 44.28 516869
2024-03-01 44.35 44.83 44.13 44.53 310950
2024-03-04 44.34 44.46 43.80 44.40 401461
2024-03-05 44.28 44.36 43.79 43.81 370138
2024-03-06 44.04 44.48 44.04 44.15 364555
2024-03-07 44.38 44.53 44.14 44.05 1863492
2024-03-08 44.22 44.28 43.83 44.19 971525
2024-03-11 44.18 44.38 43.77 44.30 300459
2024-03-12 44.27 44.27 43.37 43.65 601716
2024-03-13 43.56 43.82 43.10 43.39 859133
2024-03-14 43.17 43.17 42.25 42.58 646968
2024-03-15 42.47 42.80 42.45 42.58 909418
2024-03-18 42.61 42.61 42.06 42.21 396934
2024-03-19 41.99 42.26 41.78 41.95 497960
2024-03-20 41.86 42.96 41.75 42.93 411426
2024-03-21 42.92 42.92 42.02 42.07 621290
2024-03-22 42.33 42.33 41.05 41.30 711750
2024-03-25 41.44 41.44 41.00 41.09 325755
2024-03-26 41.16 41.23 40.90 41.09 334394
2024-03-27 41.02 41.46 40.91 41.20 727432
2024-03-28 41.13 41.38 40.88 41.00 887186
2024-04-01 40.94 40.94 40.18 40.75 498985
2024-04-02 40.33 40.48 39.00 39.80 913961
2024-04-03 39.81 39.87 39.30 39.56 2918276
2024-04-04 39.80 39.94 39.22 39.35 606690
2024-04-05 39.26 40.10 39.02 39.62 738229
2024-04-08 39.58 39.86 39.39 39.67 354773
2024-04-09 39.68 40.36 39.38 40.35 691648
2024-04-10 39.80 39.80 39.16 39.33 595011
2024-04-11 39.37 39.45 38.82 39.17 441266
2024-04-12 38.93 38.97 37.77 38.06 653828
2024-04-15 38.24 38.64 37.57 37.91 1068433
2024-04-16 37.80 37.83 37.28 37.70 686169
2024-04-17 37.81 38.22 37.54 37.89 622893
2024-04-18 37.99 38.48 37.75 38.30 701481
2024-04-19 38.38 38.84 38.37 38.54 951672
2024-04-22 38.67 39.18 38.58 39.09 1120997
2024-04-23 39.25 39.84 39.20 39.59 1446006
2024-04-24 39.80 40.48 37.87 38.16 2025315
2024-04-25 37.95 38.17 37.24 38.04 1470812
2024-04-26 38.00 38.48 37.87 37.96 1265055
2024-04-29 38.10 38.23 37.76 38.18 1125866
2024-04-30 37.84 38.07 37.45 37.47 1081952
2024-05-01 37.48 37.97 37.08 37.44 994222
2024-05-02 37.67 37.95 37.26 37.91 868942
2024-05-03 38.42 38.58 38.02 38.43 805862
2024-05-06 38.63 38.81 38.55 38.75 938186
2024-05-07 38.86 38.86 38.26 38.37 1031707
2024-05-08 38.11 39.21 38.11 38.92 910022
2024-05-09 38.96 39.79 38.94 39.33 917833
2024-05-10 39.45 39.67 39.31 39.54 744115
2024-05-13 39.65 39.95 39.38 39.61 655049
2024-05-14 39.86 39.95 39.55 39.84 413638
2024-05-15 40.18 40.29 39.86 39.88 707739
2024-05-16 39.80 39.92 39.62 39.89 780194
2024-05-17 39.99 39.99 39.65 39.87 781776
2024-05-20 39.89 39.90 39.14 39.43 818990
2024-05-21 39.27 39.60 39.20 39.23 1033779
2024-05-22 39.09 39.75 38.95 39.32 1833889
2024-05-23 39.14 39.56 38.74 39.01 1034451
2024-05-24 39.17 39.47 39.10 39.28 641272
2024-05-28 39.42 39.98 39.14 39.40 894599
2024-05-29 38.99 39.00 38.59 38.73 706373
2024-05-30 38.98 39.73 38.97 39.59 1290202
2024-05-31 39.61 40.47 39.61 40.40 787353
2024-06-03 40.45 40.73 39.92 40.46 3406907
2024-06-04 40.36 40.66 39.77 40.07 758653
2024-06-05 40.16 40.20 39.73 40.00 750153
2024-06-06 39.88 40.28 39.56 39.57 1461558
2024-06-07 39.25 39.35 38.99 38.77 601479
2024-06-10 38.79 38.79 38.02 38.18 1115949
2024-06-11 37.98 38.31 37.54 38.19 1266137
2024-06-12 38.56 38.88 38.35 38.49 987108
2024-06-13 38.25 38.40 37.71 37.97 855283
2024-06-14 37.66 37.86 37.17 37.81 739517
2024-06-17 37.62 37.79 37.43 37.76 866372
2024-06-18 37.67 37.77 37.42 37.64 382971
2024-06-20 37.65 38.12 37.62 37.76 517361
2024-06-21 37.71 37.87 37.44 37.69 863718
2024-06-24 38.02 38.33 37.75 38.02 1250053
2024-06-25 38.20 38.20 37.25 37.66 760218
2024-06-26 37.41 37.41 36.92 37.03 915084
2024-06-27 37.09 37.09 36.68 36.76 1179272
2024-06-28 36.98 37.01 36.54 36.98 822849
2024-07-01 37.09 37.22 36.55 36.58 336828
2024-07-02 36.58 36.59 35.55 36.20 874637
2024-07-03 36.20 36.85 36.20 36.81 348859
2024-07-05 36.93 37.14 36.71 36.95 670343
2024-07-08 36.97 37.04 36.62 36.79 551627
2024-07-09 36.72 36.74 36.10 36.49 976175
2024-07-10 36.48 36.58 36.10 36.36 895513
2024-07-11 36.80 37.11 36.46 37.03 984187
2024-07-12 37.18 37.69 37.10 37.28 653157
2024-07-15 37.13 37.60 36.72 37.47 625436
2024-07-16 37.47 37.90 37.37 37.83 509959
2024-07-17 37.66 38.15 37.65 38.06 621003
2024-07-18 38.14 38.39 37.74 37.75 604742
2024-07-19 37.68 37.68 37.34 37.46 599361
2024-07-22 37.53 37.82 37.20 37.67 717554
2024-07-23 37.62 37.82 37.25 37.58 1213579
2024-07-24 37.55 37.95 37.01 37.02 624088
2024-07-25 36.72 37.34 36.64 36.90 820668
2024-07-26 37.15 37.89 37.09 37.82 578535
2024-07-29 37.84 38.25 37.48 38.16 1150116
2024-07-30 38.25 38.50 37.96 38.31 1092855
2024-07-31 38.45 39.02 38.37 38.65 1044253
2024-08-01 38.63 38.66 38.00 38.09 1035866
2024-08-02 37.89 38.70 37.79 38.66 1290007
2024-08-05 37.69 38.26 37.32 38.09 748819
2024-08-06 38.20 39.30 38.11 39.20 1128763
2024-08-07 39.59 39.69 39.13 39.32 1037979
2024-08-08 39.67 39.87 39.40 39.70 646225
2024-08-09 39.76 39.82 39.45 39.76 728876
2024-08-12 39.91 39.91 39.24 39.40 559446
2024-08-13 39.63 39.73 39.16 39.66 544101
2024-08-14 39.58 39.97 39.58 39.81 900322
2024-08-15 39.84 39.98 39.41 39.47 453802
2024-08-16 39.57 39.74 39.46 39.54 465506
2024-08-19 39.66 40.19 39.66 39.96 441506
2024-08-20 39.70 39.87 39.50 39.75 361726
2024-08-21 39.84 40.22 39.72 40.14 934528
2024-08-22 40.13 40.54 39.95 40.15 987795
2024-08-23 40.33 41.08 40.33 40.82 477984
2024-08-26 40.93 41.17 40.66 40.69 616662
2024-08-27 40.66 41.15 40.57 41.12 645747
2024-08-28 41.15 41.32 40.68 40.82 640275
2024-08-29 40.80 41.02 40.55 40.68 430867
2024-08-30 40.62 40.85 40.39 40.55 393803
2024-09-03 40.50 40.55 40.01 40.38 1063073
2024-09-04 40.43 40.95 40.38 40.61 664909
2024-09-05 41.01 41.41 40.87 41.17 766425
2024-09-06 41.05 41.84 40.66 40.52 658110
2024-09-09 40.48 41.04 40.37 40.76 787119
2024-09-10 40.93 40.93 40.00 40.29 894513
2024-09-11 40.10 40.47 39.73 40.37 627020
2024-09-12 40.32 40.49 40.08 40.21 688432
2024-09-13 40.55 40.73 40.34 40.65 1079839
2024-09-16 40.82 41.07 40.58 40.90 638411
2024-09-17 40.88 41.20 40.62 40.80 531386
2024-09-18 40.80 40.92 39.39 39.65 1750364
2024-09-19 40.15 40.34 39.69 39.86 1082860
2024-09-20 39.78 40.50 39.65 40.36 2003235
2024-09-23 40.37 40.70 40.12 40.29 497091
2024-09-24 40.40 40.66 40.23 40.59 459758
2024-09-25 40.61 40.68 40.22 40.22 634570
2024-09-26 40.40 40.47 39.99 40.08 519577
2024-09-27 40.32 40.40 40.00 40.24 487148
2024-09-30 40.25 40.28 39.71 40.21 519210
2024-10-01 40.03 40.19 39.26 39.38 748943
2024-10-02 39.32 39.36 38.90 39.16 985027
2024-10-03 38.72 38.98 38.54 38.84 1174765
2024-10-04 38.76 39.26 38.75 39.01 679140
2024-10-07 38.96 38.96 38.35 38.53 683441
2024-10-08 38.45 38.59 38.24 38.50 527095
2024-10-09 38.49 38.76 38.23 38.24 427982
2024-10-10 38.03 38.45 37.94 38.39 797835
2024-10-11 38.45 38.62 38.10 38.11 402657
2024-10-14 38.11 38.17 37.99 37.99 227348
2024-10-15 38.13 38.44 37.99 38.24 685031
2024-10-16 38.28 38.63 38.13 38.23 544423
2024-10-17 38.15 38.71 38.10 38.67 596815
2024-10-18 38.80 39.12 38.75 39.07 500510
2024-10-21 38.98 39.23 38.77 39.11 651526
2024-10-22 39.05 39.33 38.69 39.04 669212
2024-10-23 39.15 39.27 38.79 39.23 638924
2024-10-24 39.30 39.32 37.67 37.99 874192
2024-10-25 38.00 38.19 37.12 37.14 985772
2024-10-28 37.48 37.59 37.23 37.31 1016472
2024-10-29 37.21 37.24 36.01 36.30 1005992
2024-10-30 36.27 36.96 36.10 36.84 891933
2024-10-31 36.71 36.72 36.31 36.32 763209
2024-11-01 36.54 36.59 35.96 36.08 508470
2024-11-04 36.28 36.84 35.94 36.66 1463163
2024-11-05 36.79 37.42 36.35 37.29 1326241
2024-11-06 37.14 37.14 36.33 36.58 1102705
2024-11-07 36.78 37.01 36.27 36.76 1286337
2024-11-08 36.59 36.76 36.29 36.32 4137131
2024-11-11 36.30 36.48 35.82 35.84 3669897
2024-11-12 35.67 35.83 35.17 35.79 599433
2024-11-13 35.78 36.00 35.58 35.98 1281492
2024-11-14 36.12 36.51 35.97 36.13 748629
2024-11-15 36.10 36.18 35.64 35.75 540460
2024-11-18 35.76 36.21 35.58 35.71 532997
2024-11-19 35.56 35.80 35.40 35.79 513073
2024-11-20 35.70 35.79 35.20 35.29 604608
2024-11-21 35.22 35.48 34.95 35.21 798795
2024-11-22 35.26 35.48 35.17 35.38 1045851
2024-11-25 35.51 36.10 35.47 35.88 962046
2024-11-26 35.24 35.74 34.99 35.39 603175
2024-11-27 35.54 35.84 35.31 35.51 834299
2024-11-29 35.43 35.76 35.43 35.74 299936
2024-12-02 35.69 36.02 35.30 35.85 3901728
2024-12-03 35.83 36.10 35.56 35.84 507258
2024-12-04 35.81 36.10 35.53 36.03 614446
2024-12-05 36.04 36.28 35.99 36.11 419951
2024-12-06 36.15 36.15 34.84 34.79 790961
2024-12-09 34.79 35.53 34.54 34.58 3858648
2024-12-10 34.60 34.77 34.28 34.53 1974802
2024-12-11 34.37 34.39 33.80 34.20 1396699
2024-12-12 34.04 34.13 33.52 33.71 1814639
2024-12-13 33.57 33.59 33.10 33.39 2425251
2024-12-16 33.08 33.10 31.89 31.89 1306810
2024-12-17 31.64 31.91 31.40 31.67 779295
2024-12-18 31.48 31.67 30.73 30.76 2497949
2024-12-19 30.65 31.03 30.37 30.39 1502699
2024-12-20 30.38 30.94 30.24 30.75 1676628
2024-12-23 30.60 30.66 30.19 30.55 843056
2024-12-24 30.47 30.60 30.22 30.49 357306
2024-12-26 30.37 30.73 30.32 30.65 719865
2024-12-27 30.60 30.72 30.06 30.36 1101411
2024-12-30 30.39 30.56 29.91 30.46 960329
2024-12-31 30.47 30.92 30.40 30.73 577392
2025-01-02 30.85 30.98 30.34 30.38 631226
2025-01-03 30.18 31.06 30.06 30.84 797217
2025-01-06 31.09 31.26 30.69 30.77 853447
2025-01-07 30.79 31.27 30.75 31.05 1594211
2025-01-08 30.88 30.88 30.39 30.53 1220396
2025-01-10 30.09 30.10 28.96 29.00 972918
2025-01-13 29.00 29.46 28.89 29.37 1002414
2025-01-14 29.06 29.07 27.63 28.55 1222974
2025-01-15 29.01 29.10 28.42 28.46 710873
2025-01-16 28.44 28.75 28.39 28.49 626484
2025-01-17 28.65 28.75 27.96 28.21 773066
2025-01-21 28.15 28.48 27.89 28.27 1216662
2025-01-22 28.05 28.19 27.81 28.10 778196
2025-01-23 28.18 28.53 28.17 28.30 718772
2025-01-24 28.31 28.74 28.31 28.47 637898
2025-01-27 28.72 29.17 28.64 29.07 2191383
2025-01-28 29.29 29.46 28.80 29.07 1277901
2025-01-29 29.07 29.21 28.64 28.75 1147251
2025-01-30 28.74 29.18 28.20 28.62 931495
2025-01-31 28.37 28.40 27.45 27.48 1538634
2025-02-03 27.14 27.48 26.57 27.12 2013906
2025-02-04 27.41 27.92 27.41 27.71 1009681
2025-02-05 27.92 28.69 27.72 28.56 3430567
2025-02-06 28.74 28.74 26.66 26.90 2465157
2025-02-07 26.99 27.30 26.58 26.96 1242014
2025-02-10 26.92 27.15 26.83 26.93 752990
2025-02-11 26.89 27.65 26.86 27.39 836944
2025-02-12 27.27 27.79 27.15 27.74 1152157
2025-02-13 27.88 28.41 27.88 28.26 741874
2025-02-14 28.47 28.64 27.87 28.03 833103
2025-02-18 28.18 28.18 27.82 27.82 607990
2025-02-19 27.77 28.15 27.39 28.08 706711
2025-02-20 28.00 28.18 27.69 28.04 736163
2025-02-21 28.01 28.27 27.84 28.19 964512
2025-02-24 28.25 28.49 28.16 28.25 881745
2025-02-25 28.42 28.72 28.19 28.43 710109
2025-02-26 28.28 28.32 27.87 28.22 897934
2025-02-27 28.20 28.23 27.83 27.90 515649
2025-02-28 27.85 28.11 27.54 27.76 804254
2025-03-03 27.89 28.28 27.57 27.67 764203
2025-03-04 27.62 27.96 27.37 27.51 1021825
2025-03-05 27.65 28.18 27.49 28.07 1367654
2025-03-06 28.03 28.61 27.97 28.36 961525
2025-03-07 28.40 28.78 28.03 28.08 1398777
2025-03-10 28.19 28.46 27.82 28.02 1245166
2025-03-11 27.85 28.16 27.27 28.05 1572672
2025-03-12 27.88 28.11 27.49 27.97 1338263
2025-03-13 27.95 28.38 27.72 27.85 926322
2025-03-14 27.93 28.17 27.74 27.97 561421
2025-03-17 27.96 28.43 27.96 28.32 914210
2025-03-18 28.38 28.68 28.19 28.64 957389
2025-03-19 28.58 28.80 28.14 28.26 1022936
2025-03-20 28.15 28.18 27.71 27.91 780019
2025-03-21 27.78 27.88 27.28 27.29 1656870
2025-03-24 27.31 27.49 27.04 27.07 853503
2025-03-25 27.26 27.50 27.22 27.38 806828
2025-03-26 27.54 27.73 27.36 27.69 972236
2025-03-27 27.60 28.12 27.55 27.76 1124316
2025-03-28 27.96 27.96 27.27 27.28 840238
2025-03-31 27.22 27.66 26.64 26.73 1470337
2025-04-01 26.52 26.59 24.76 25.25 3272039
2025-04-02 25.39 25.60 24.86 25.29 1372820
2025-04-03 25.38 26.18 25.25 26.07 2025830
2025-04-04 26.12 26.87 25.73 25.82 2310323
2025-04-07 25.20 25.77 24.61 24.72 1574472
2025-04-08 25.15 25.19 23.73 23.92 1664210
2025-04-09 23.58 24.44 23.32 24.28 2344316
2025-04-10 24.19 24.26 23.18 23.54 2034327
2025-04-11 23.66 24.73 23.66 24.49 1662744
2025-04-14 24.60 25.39 24.52 25.21 1124964
2025-04-15 25.17 25.25 24.63 24.94 1127656
2025-04-16 25.10 25.43 24.98 25.09 1063307
2025-04-17 25.18 25.97 25.11 25.91 1035946
2025-04-21 25.84 25.98 25.48 25.54 1025051
2025-04-22 25.66 25.94 25.23 25.41 1129928
2025-04-23 25.25 26.16 25.02 25.08 1503899
2025-04-24 25.31 25.46 25.13 25.24 1004193
2025-04-25 25.05 25.21 24.67 25.16 1312898
2025-04-28 25.15 25.56 25.15 25.49 819644
2025-04-29 25.65 25.73 25.37 25.69 931271
2025-04-30 25.75 26.18 25.47 26.09 959176
2025-05-01 25.97 26.07 25.31 25.41 969069
2025-05-02 25.57 25.70 25.33 25.51 697372
2025-05-05 25.53 25.64 25.19 25.40 784055
2025-05-06 25.45 25.69 25.30 25.43 1111220
2025-05-07 25.49 25.70 25.27 25.47 1351659
2025-05-08 25.61 25.84 25.41 25.43 1050678
2025-05-09 25.52 25.85 25.47 25.53 1034333
2025-05-12 25.59 25.83 25.38 25.77 849932
2025-05-13 25.71 25.85 25.35 25.43 985062
2025-05-14 25.29 25.48 24.80 24.98 985903
2025-05-15 25.06 25.42 25.05 25.36 638870
2025-05-16 25.41 25.67 25.37 25.56 894533
2025-05-19 25.43 25.65 25.37 25.65 396847
2025-05-20 25.62 26.02 25.62 25.89 844081
2025-05-21 25.88 26.10 25.78 25.87 1255660
2025-05-22 25.86 26.19 25.69 26.04 765990
2025-05-23 26.07 26.23 25.80 26.09 738732
2025-05-27 26.21 26.81 26.21 26.58 1147074
2025-05-28 26.51 26.56 26.27 26.28 925041
2025-05-29 26.32 26.83 26.32 26.57 898932
2025-05-30 26.51 27.02 26.47 26.84 1263529
2025-06-02 26.75 27.15 26.64 26.83 1243670
2025-06-03 26.65 26.84 26.65 26.76 1039182
2025-06-04 26.90 27.07 26.75 26.81 1324522
2025-06-05 26.84 26.92 26.57 26.70 1189403
2025-06-06 26.64 26.75 26.43 26.24 940227
2025-06-09 26.30 26.90 26.30 26.65 1093906
2025-06-10 26.88 27.37 26.70 27.26 1464632
2025-06-11 27.32 27.32 26.98 27.06 1045584
2025-06-12 27.17 27.69 27.15 27.66 1165731
2025-06-13 27.48 27.80 27.48 27.65 943061
2025-06-16 27.79 27.95 27.67 27.92 868925
2025-06-17 27.87 27.89 27.20 27.41 1298152
2025-06-18 27.34 27.73 27.31 27.58 1092002
2025-06-20 27.87 27.98 27.56 27.75 1680728
2025-06-23 27.65 28.21 27.62 28.16 1218106
2025-06-24 28.23 29.33 28.23 29.14 2178382
2025-06-25 28.66 29.51 28.66 29.10 3454249
2025-06-26 29.18 29.52 29.16 29.33 1538150
2025-06-27 29.43 29.53 28.96 29.08 1528457
2025-06-30 29.17 29.69 29.11 29.66 1439685
2025-07-01 29.68 30.62 29.68 30.32 1534815
2025-07-02 30.22 31.90 30.06 31.86 3222210
2025-07-03 31.74 32.37 31.27 32.07 2519110
2025-07-07 32.08 32.41 31.85 31.85 2776761
2025-07-08 31.78 32.66 31.74 32.25 2100468
2025-07-09 32.27 32.35 31.84 32.15 1445284
2025-07-10 32.13 32.92 32.01 32.87 1489559
2025-07-11 32.80 33.55 32.80 33.46 2117245
2025-07-14 33.46 33.53 32.96 33.25 1338040
2025-07-15 33.30 33.61 33.02 33.43 1359825
2025-07-16 33.46 34.18 33.45 33.66 1744701
2025-07-17 33.66 33.66 33.04 33.11 1534978
2025-07-18 33.13 33.26 32.70 32.93 1562005
2025-07-21 33.08 33.50 32.95 33.32 1731090
2025-07-22 33.47 34.24 33.33 34.14 1985655
2025-07-23 34.70 35.17 33.61 34.58 2479282
2025-07-24 34.50 35.18 34.37 34.46 1328844
2025-07-25 34.27 34.45 34.11 34.32 1581405
2025-07-28 34.05 34.14 33.83 33.92 912419
2025-07-29 33.95 33.95 33.44 33.68 1166741
2025-07-30 33.60 33.82 33.22 33.35 1714352
2025-07-31 33.20 33.47 33.06 33.40 1247950
2025-08-01 33.58 33.79 33.27 33.69 1211417
2025-08-04 33.80 34.14 33.69 34.04 921403
2025-08-05 34.04 34.11 33.67 33.67 1280364
2025-08-06 33.87 33.89 32.96 33.03 1684283
2025-08-07 32.99 33.75 32.99 33.69 1238211
2025-08-08 33.87 34.15 33.70 33.97 916931
2025-08-11 33.97 34.40 33.80 33.89 614239
2025-08-12 34.02 34.65 34.01 34.14 821114
2025-08-13 34.06 34.90 34.06 34.82 1179216
2025-08-14 34.76 35.18 34.70 35.06 985364
2025-08-15 35.02 35.43 34.97 35.32 1007936
2025-08-18 35.37 35.73 35.16 35.17 706529
2025-08-19 35.16 35.32 35.05 35.23 808609
2025-08-20 35.22 35.59 35.21 35.34 868790
2025-08-21 35.33 35.64 35.22 35.60 611811
2025-08-22 35.75 35.98 35.60 35.64 753586
2025-08-25 35.71 35.71 35.33 35.50 615791
2025-08-26 35.50 35.56 35.17 35.25 868607
2025-08-27 35.28 35.90 35.00 35.78 998960
2025-08-28 35.62 35.94 35.62 35.70 587978
2025-08-29 35.65 35.90 35.48 35.83 598307

Explore More About RCI