Total Coins: 2938
Total Market Cap: $ 17,061,360,066,225
24H Trade Volume: $ 7,408,386,269
Login / Register
Monero (XMR)
XMR
$ 118.410 ( -13.63%)
Mkt. Cap.
$ 1.94 B
Vol. 24H
XMR 99,277.565 ($ 12.59 M)
Open 24h
$ 137.090
Low/High 24h
$ 114.500 - $ 140.020
Last trade
XMR 0.111 ($ 13.197) / Poloniex

Historical data for Monero (XMR)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2015-01-29 0.350 0.350 0.311 0.311 23.860
2015-01-30 0.311 0.350 0.303 0.303 80.200
2015-01-31 0.303 0.303 0.290 0.290 24.550
2015-02-01 0.290 0.290 0.290 0.290 0.000
2015-02-02 0.290 0.304 0.287 0.303 17.890
2015-02-03 0.303 0.360 0.302 0.331 90.770
2015-02-04 0.331 0.331 0.276 0.292 103.140
2015-02-05 0.292 0.368 0.273 0.276 118.100
2015-02-06 0.276 0.277 0.274 0.275 32.880
2015-02-07 0.275 0.275 0.275 0.275 0.000
2015-02-08 0.275 0.275 0.275 0.275 0.000
2015-02-09 0.275 0.275 0.275 0.275 0.000
2015-02-10 0.275 0.275 0.275 0.275 0.000
2015-02-11 0.275 0.275 0.275 0.275 0.000
2015-02-12 0.275 0.275 0.275 0.275 0.000
2015-02-13 0.275 0.275 0.275 0.275 0.000
2015-02-14 0.275 0.275 0.275 0.275 0.000
2015-02-15 0.275 0.275 0.275 0.275 0.000
2015-02-16 0.275 0.275 0.275 0.275 0.000
2015-02-17 0.520 0.520 0.010 0.099 1.000
2015-02-18 0.099 0.099 0.099 0.099 0.000
2015-02-19 0.099 0.350 0.089 0.260 41.340
2015-02-20 0.260 0.260 0.250 0.250 28.850
2015-02-21 0.250 0.250 0.250 0.250 0.000
2015-02-22 0.250 0.320 0.250 0.295 11.640
2015-02-23 0.295 0.350 0.295 0.350 48.560
2015-02-24 0.350 0.380 0.250 0.250 3.320
2015-02-25 0.250 0.250 0.250 0.250 0.000
2015-02-26 0.250 0.380 0.250 0.250 0.083
2015-02-27 0.250 0.250 0.250 0.250 0.006
2015-02-28 0.250 0.550 0.250 0.350 16.510
2015-03-01 0.350 0.350 0.350 0.350 0.000
2015-03-02 0.350 0.540 0.350 0.540 0.550
2015-03-03 0.540 0.540 0.350 0.497 0.176
2015-03-04 0.497 0.497 0.497 0.497 0.000
2015-03-05 0.497 0.497 0.260 0.260 0.000
2015-03-06 0.260 0.497 0.260 0.497 0.547
2015-03-07 0.497 0.497 0.497 0.497 0.001
2015-03-08 0.497 0.497 0.260 0.497 0.239
2015-03-09 0.497 0.540 0.250 0.250 4.210
2015-03-10 0.250 0.540 0.250 0.540 0.006
2015-03-11 0.540 0.840 0.261 0.261 5.800
2015-03-12 0.261 0.261 0.261 0.261 0.000
2015-03-13 0.261 0.810 0.261 0.800 3.280
2015-03-14 0.800 0.800 0.600 0.800 13.320
2015-03-15 0.800 0.800 0.600 0.800 0.032
2015-03-16 0.800 0.800 0.400 0.400 10.950
2015-03-17 0.400 0.400 0.400 0.400 0.000
2015-03-18 0.400 0.400 0.400 0.400 0.000
2015-03-19 0.400 0.400 0.400 0.400 0.000
2015-03-20 0.400 0.400 0.400 0.400 0.001
2015-03-21 0.400 1.000 0.400 1.000 0.069
2015-03-22 1.000 1.000 0.261 0.261 2.290
2015-03-23 0.261 0.261 0.261 0.261 0.002
2015-03-24 0.261 0.878 0.261 0.278 0.036
2015-03-25 0.278 0.878 0.278 0.878 1.450
2015-03-26 0.878 0.878 0.278 0.278 0.009
2015-03-27 0.278 0.878 0.278 0.278 0.021
2015-03-28 0.278 0.878 0.278 0.878 0.065
2015-03-29 0.878 0.878 0.278 0.278 0.003
2015-03-30 0.278 0.878 0.278 0.850 3.070
2015-03-31 0.850 3.000 0.310 0.310 0.421
2015-04-01 0.310 0.330 0.310 0.330 0.003
2015-04-02 0.330 0.330 0.330 0.330 0.000
2015-04-03 0.330 0.330 0.330 0.330 0.000
2015-04-04 0.330 0.400 0.330 0.400 0.002
2015-04-05 0.400 1.000 0.330 0.340 11.670
2015-04-06 0.340 0.340 0.340 0.340 0.000
2015-04-07 0.340 0.340 0.340 0.340 0.000
2015-04-08 0.340 0.340 0.340 0.340 0.000
2015-04-09 0.350 1.000 0.350 1.000 0.002
2015-04-10 1.000 1.000 0.350 0.796 16.340
2015-04-11 0.800 0.950 0.780 0.780 9.900
2015-04-12 0.780 0.940 0.780 0.920 0.210
2015-04-13 0.920 0.920 0.750 0.750 71.640
2015-04-14 0.750 0.750 0.500 0.500 40.700
2015-04-15 0.500 0.650 0.340 0.650 4.200
2015-04-16 0.650 0.720 0.650 0.720 0.211
2015-04-17 0.720 0.720 0.650 0.720 9.270
2015-04-18 0.720 0.720 0.340 0.340 0.106
2015-04-19 0.340 0.340 0.340 0.340 0.000
2015-04-20 0.340 0.340 0.340 0.340 0.003
2015-04-21 0.340 0.720 0.340 0.340 0.192
2015-04-22 0.340 0.750 0.340 0.700 6.670
2015-04-23 0.700 0.750 0.340 0.719 5.580
2015-04-24 0.719 0.719 0.340 0.340 0.304
2015-04-25 0.340 0.340 0.340 0.340 0.000
2015-04-26 0.340 0.340 0.340 0.340 0.000
2015-04-27 0.340 0.590 0.340 0.590 0.399
2015-04-28 0.590 0.590 0.590 0.590 0.000
2015-04-29 0.590 0.590 0.340 0.340 0.026
2015-04-30 0.340 0.340 0.340 0.340 0.035
2015-05-01 0.340 0.590 0.340 0.340 21.560
2015-05-02 0.340 0.579 0.340 0.340 0.473
2015-05-03 0.340 0.579 0.340 0.340 0.014
2015-05-04 0.340 0.340 0.340 0.340 0.698
2015-05-05 0.340 0.579 0.340 0.340 4.980
2015-05-06 0.340 0.579 0.340 0.340 0.305
2015-05-07 0.340 0.579 0.340 0.340 0.104
2015-05-08 0.340 0.579 0.340 0.521 2.750
2015-05-09 0.521 0.521 0.521 0.521 0.398
2015-05-10 0.521 0.521 0.450 0.450 0.005
2015-05-11 0.450 0.450 0.360 0.400 0.159
2015-05-12 0.400 0.573 0.400 0.573 0.015
2015-05-13 0.573 0.573 0.573 0.573 0.000
2015-05-14 0.573 0.579 0.400 0.410 4.010
2015-05-15 0.410 0.580 0.410 0.498 15.740
2015-05-16 0.498 0.637 0.498 0.637 1.310
2015-05-17 0.637 0.637 0.560 0.567 6.930
2015-05-18 0.567 0.650 0.498 0.498 0.090
2015-05-19 0.498 0.510 0.498 0.510 4.720
2015-05-20 0.510 0.640 0.306 0.306 4.730
2015-05-21 0.340 0.618 0.340 0.500 24.320
2015-05-22 0.500 0.513 0.278 0.280 0.039
2015-05-23 0.280 0.513 0.280 0.350 1.420
2015-05-24 0.350 0.500 0.280 0.500 3.830
2015-05-25 0.500 0.500 0.278 0.500 7.250
2015-05-26 0.500 0.500 0.400 0.400 28.510
2015-05-27 0.400 0.400 0.400 0.400 0.001
2015-05-28 0.400 0.400 0.400 0.400 0.039
2015-05-29 0.400 0.400 0.400 0.400 0.000
2015-05-30 0.400 0.490 0.400 0.490 0.018
2015-05-31 0.490 0.490 0.489 0.489 0.042
2015-06-01 0.489 0.489 0.400 0.400 3.900
2015-06-02 0.400 0.489 0.400 0.400 2.490
2015-06-03 0.400 0.490 0.400 0.490 19.600
2015-06-04 0.490 0.490 0.400 0.400 0.129
2015-06-05 0.400 0.500 0.400 0.500 4.680
2015-06-06 0.500 0.512 0.430 0.430 12.090
2015-06-07 0.430 0.570 0.430 0.570 286.600
2015-06-08 0.570 0.570 0.570 0.570 0.000
2015-06-09 0.570 0.570 0.470 0.470 28.480
2015-06-10 0.470 0.470 0.450 0.450 0.020
2015-06-11 0.450 0.639 0.400 0.639 3.180
2015-06-12 0.639 0.639 0.300 0.350 6.500
2015-06-13 0.350 0.640 0.350 0.440 26.930
2015-06-14 0.440 0.640 0.300 0.300 8.080
2015-06-15 0.300 0.390 0.300 0.390 1.460
2015-06-16 0.390 0.390 0.390 0.390 0.000
2015-06-17 0.390 0.530 0.390 0.530 0.036
2015-06-18 0.530 0.530 0.390 0.390 0.007
2015-06-19 0.390 0.530 0.390 0.390 612.510
2015-06-20 0.390 0.583 0.390 0.450 0.479
2015-06-21 0.450 0.583 0.450 0.583 2.050
2015-06-22 0.583 0.583 0.450 0.450 10.730
2015-06-23 0.450 0.583 0.450 0.450 0.059
2015-06-24 0.450 0.560 0.390 0.500 2,413.110
2015-06-25 0.500 0.500 0.500 0.500 2.950
2015-06-26 0.500 0.500 0.500 0.500 0.000
2015-06-27 0.500 0.525 0.450 0.525 0.005
2015-06-28 0.525 0.525 0.450 0.450 0.697
2015-06-29 0.450 0.450 0.450 0.450 0.000
2015-06-30 0.450 0.450 0.440 0.440 0.001
2015-07-01 0.440 0.450 0.440 0.450 0.011
2015-07-02 0.450 0.450 0.450 0.450 0.000
2015-07-03 0.450 0.450 0.450 0.450 0.000
2015-07-04 0.450 0.518 0.450 0.518 0.012
2015-07-05 0.518 0.530 0.450 0.450 96.250
2015-07-06 0.450 0.530 0.450 0.450 58.280
2015-07-07 0.450 0.503 0.450 0.503 5.340
2015-07-08 0.503 0.520 0.450 0.450 8.770
2015-07-09 0.450 0.520 0.450 0.450 250.340
2015-07-10 0.450 0.540 0.450 0.450 18.040
2015-07-11 0.450 0.540 0.450 0.540 19.160
2015-07-12 0.540 0.630 0.510 0.630 98.430
2015-07-13 0.630 0.630 0.630 0.630 0.000
2015-07-14 0.630 0.630 0.520 0.520 0.056
2015-07-15 0.520 0.520 0.520 0.520 0.091
2015-07-16 0.520 0.520 0.460 0.460 10.920
2015-07-17 0.460 0.600 0.460 0.460 0.123
2015-07-18 0.460 0.600 0.460 0.460 0.015
2015-07-19 0.460 0.590 0.460 0.590 0.394
2015-07-20 0.590 0.590 0.590 0.590 0.000
2015-07-21 0.590 0.590 0.460 0.460 0.292
2015-07-22 0.460 0.598 0.460 0.460 0.321
2015-07-23 0.460 0.598 0.460 0.598 1.490
2015-07-24 0.598 0.598 0.598 0.598 0.000
2015-07-25 0.598 0.598 0.461 0.461 0.017
2015-07-26 0.461 0.461 0.461 0.461 0.000
2015-07-27 0.461 0.461 0.461 0.461 0.000
2015-07-28 0.461 0.630 0.461 0.630 5.930
2015-07-29 0.630 0.630 0.550 0.550 0.056
2015-07-30 0.550 0.630 0.461 0.630 0.694
2015-07-31 0.630 0.630 0.461 0.461 0.103
2015-08-01 0.461 0.630 0.461 0.630 220.700
2015-08-02 0.630 0.630 0.461 0.630 72.980
2015-08-03 0.630 0.630 0.461 0.461 1.550
2015-08-04 0.461 0.629 0.461 0.461 0.083
2015-08-05 0.461 0.461 0.461 0.461 0.000
2015-08-06 0.461 0.640 0.461 0.640 91.460
2015-08-07 0.640 0.750 0.640 0.750 0.016
2015-08-08 0.750 0.750 0.473 0.750 0.001
2015-08-09 0.750 0.750 0.600 0.750 6.090
2015-08-10 0.750 0.750 0.497 0.497 0.063
2015-08-11 0.497 0.740 0.497 0.497 0.055
2015-08-12 0.497 0.497 0.497 0.497 0.001
2015-08-13 0.497 0.497 0.497 0.497 0.003
2015-08-14 0.497 0.697 0.497 0.697 0.128
2015-08-15 0.697 0.697 0.497 0.497 0.011
2015-08-16 0.497 0.739 0.497 0.739 1.000
2015-08-17 0.497 0.497 0.497 0.497 0.453
2015-08-18 0.497 0.740 0.497 0.497 1.600
2015-08-19 0.497 0.680 0.390 0.516 48.330
2015-08-20 0.516 0.650 0.397 0.406 0.910
2015-08-21 0.406 0.520 0.406 0.450 6.510
2015-08-22 0.450 0.643 0.421 0.643 4.750
2015-08-23 0.643 0.643 0.421 0.477 14.310
2015-08-24 0.477 0.615 0.421 0.615 8.500
2015-08-25 0.615 0.615 0.418 0.423 43.800
2015-08-26 0.423 0.580 0.420 0.420 5.910
2015-08-27 0.420 0.570 0.420 0.421 1.360
2015-08-28 0.421 0.490 0.421 0.421 0.070
2015-08-29 0.421 0.490 0.421 0.490 11.950
2015-08-30 0.490 0.490 0.450 0.450 24.810
2015-08-31 0.450 0.490 0.450 0.490 0.013
2015-09-01 0.490 0.490 0.450 0.490 1.280
2015-09-02 0.490 0.490 0.450 0.490 4.170
2015-09-03 0.490 0.750 0.450 0.750 52.410
2015-09-04 0.750 0.750 0.450 0.450 0.000
2015-09-05 0.450 0.750 0.450 0.457 21.320
2015-09-06 0.457 0.500 0.457 0.500 7.680
2015-09-07 0.500 0.500 0.500 0.500 20.500
2015-09-08 0.500 0.700 0.458 0.458 0.048
2015-09-09 0.458 0.700 0.458 0.700 0.007
2015-09-10 0.700 0.700 0.458 0.458 0.182
2015-09-11 0.458 0.463 0.458 0.463 0.945
2015-09-12 0.463 0.700 0.454 0.454 28.460
2015-09-13 0.454 0.461 0.440 0.440 10.070
2015-09-14 0.440 0.560 0.440 0.478 16.600
2015-09-15 0.478 0.573 0.478 0.509 6.250
2015-09-16 0.509 0.516 0.440 0.516 15.300
2015-09-17 0.516 0.550 0.473 0.550 7.160
2015-09-18 0.550 0.550 0.494 0.546 0.507
2015-09-19 0.546 0.546 0.504 0.508 4.270
2015-09-20 0.508 0.546 0.499 0.504 0.018
2015-09-21 0.504 0.504 0.471 0.501 0.019
2015-09-22 0.501 0.501 0.470 0.501 8.830
2015-09-23 0.501 0.501 0.463 0.463 5.020
2015-09-24 0.463 0.472 0.436 0.466 4.120
2015-09-25 0.466 0.469 0.445 0.453 12.250
2015-09-26 0.453 0.469 0.439 0.469 6.340
2015-09-27 0.469 0.469 0.446 0.446 0.855
2015-09-28 0.446 0.469 0.435 0.435 11.580
2015-09-29 0.435 0.439 0.430 0.430 0.027
2015-09-30 0.430 0.430 0.300 0.390 61.740
2015-10-01 0.390 0.464 0.346 0.464 25.300
2015-10-02 0.464 0.464 0.379 0.381 0.224
2015-10-03 0.381 0.469 0.381 0.469 1.200
2015-10-04 0.469 0.469 0.394 0.396 0.065
2015-10-05 0.396 0.467 0.389 0.389 1.060
2015-10-06 0.389 0.392 0.389 0.392 0.001
2015-10-07 0.392 0.465 0.392 0.397 0.341
2015-10-08 0.397 0.411 0.379 0.379 7.000
2015-10-09 0.379 0.413 0.379 0.379 1.300
2015-10-10 0.379 0.412 0.379 0.380 0.175
2015-10-11 0.380 0.387 0.379 0.385 6.930
2015-10-12 0.385 0.412 0.379 0.412 9.620
2015-10-13 0.412 0.417 0.379 0.379 3.940
2015-10-14 0.379 0.455 0.371 0.371 24.310
2015-10-15 0.371 0.397 0.371 0.376 7.230
2015-10-16 0.376 0.413 0.376 0.413 13.270
2015-10-17 0.413 0.467 0.392 0.467 0.072
2015-10-18 0.467 0.467 0.400 0.410 12.970
2015-10-19 0.410 0.460 0.392 0.392 3.990
2015-10-20 0.392 0.460 0.371 0.371 11.850
2015-10-21 0.371 0.375 0.371 0.375 0.388
2015-10-22 0.375 0.440 0.371 0.371 0.371
2015-10-23 0.371 0.440 0.371 0.371 5.220
2015-10-24 0.371 0.440 0.371 0.393 59.190
2015-10-25 0.393 0.413 0.377 0.380 2.830
2015-10-26 0.380 0.448 0.380 0.380 2.900
2015-10-27 0.380 0.380 0.378 0.378 0.013
2015-10-28 0.378 0.420 0.377 0.378 22.950
2015-10-29 0.378 0.500 0.375 0.500 17.750
2015-10-30 0.500 0.500 0.441 0.441 6.860
2015-10-31 0.441 0.441 0.380 0.380 1.040
2015-11-01 0.380 0.450 0.360 0.360 0.500
2015-11-02 0.360 0.450 0.300 0.450 6.450
2015-11-03 0.450 0.771 0.326 0.394 2,160.120
2015-11-04 0.394 0.554 0.394 0.436 446.400
2015-11-05 0.436 0.496 0.422 0.427 51.300
2015-11-06 0.427 0.464 0.403 0.464 17.220
2015-11-07 0.464 0.464 0.423 0.464 0.542
2015-11-08 0.464 0.554 0.464 0.554 17.880
2015-11-09 0.554 0.554 0.460 0.470 5.660
2015-11-10 0.470 0.470 0.450 0.452 13.670
2015-11-11 0.452 0.472 0.423 0.423 450.210
2015-11-12 0.423 0.462 0.423 0.442 19.560
2015-11-13 0.442 0.465 0.405 0.465 21.290
2015-11-14 0.465 0.465 0.429 0.429 10.940
2015-11-15 0.429 0.452 0.409 0.409 7.730
2015-11-16 0.409 0.452 0.409 0.442 7.530
2015-11-17 0.442 0.442 0.409 0.409 0.040
2015-11-18 0.409 0.409 0.409 0.409 0.000
2015-11-19 0.409 0.409 0.403 0.403 80.680
2015-11-20 0.403 0.448 0.390 0.448 0.371
2015-11-21 0.448 0.448 0.370 0.448 11.960
2015-11-22 0.448 0.448 0.358 0.358 0.426
2015-11-23 0.358 0.448 0.358 0.448 8.420
2015-11-24 0.448 0.448 0.420 0.420 0.006
2015-11-25 0.420 0.420 0.358 0.379 11.210
2015-11-26 0.379 0.410 0.379 0.410 193.160
2015-11-27 0.410 0.418 0.379 0.379 19.560
2015-11-28 0.379 0.400 0.373 0.395 6.860
2015-11-29 0.395 0.406 0.392 0.392 2.060
2015-11-30 0.392 0.420 0.366 0.366 8.350
2015-12-01 0.366 0.411 0.365 0.365 8.460
2015-12-02 0.365 0.380 0.365 0.369 3.550
2015-12-03 0.369 0.369 0.367 0.367 0.006
2015-12-04 0.367 0.371 0.363 0.371 22.910
2015-12-05 0.371 0.433 0.361 0.430 897.770
2015-12-06 0.430 0.460 0.400 0.430 433.660
2015-12-07 0.430 0.528 0.415 0.415 3.570
2015-12-08 0.415 0.426 0.395 0.426 24.620
2015-12-09 0.426 0.455 0.426 0.430 35.160
2015-12-10 0.430 0.455 0.399 0.399 28.280
2015-12-11 0.399 0.456 0.399 0.450 16.940
2015-12-12 0.450 0.468 0.422 0.422 75.590
2015-12-13 0.422 0.458 0.422 0.422 79.490
2015-12-14 0.422 0.554 0.422 0.440 558.020
2015-12-15 0.440 0.525 0.440 0.505 16.160
2015-12-16 0.505 0.554 0.505 0.505 7.270
2015-12-17 0.505 0.505 0.440 0.440 16.260
2015-12-18 0.440 0.531 0.440 0.490 10.820
2015-12-19 0.490 0.490 0.460 0.460 0.018
2015-12-20 0.460 0.530 0.450 0.450 1,284.940
2015-12-21 0.450 0.450 0.450 0.450 0.000
2015-12-22 0.450 0.519 0.450 0.450 5.610
2015-12-23 0.450 0.450 0.450 0.450 0.000
2015-12-24 0.450 0.460 0.450 0.460 5.580
2015-12-25 0.460 0.518 0.460 0.460 1.280
2015-12-26 0.460 0.460 0.450 0.450 382.110
2015-12-27 0.450 0.450 0.430 0.430 25.140
2015-12-28 0.430 0.440 0.430 0.440 0.954
2015-12-29 0.440 0.440 0.440 0.440 0.000
2015-12-30 0.440 0.510 0.430 0.430 0.083
2015-12-31 0.430 0.500 0.421 0.490 7.430
2016-01-01 0.490 0.543 0.430 0.543 172.580
2016-01-02 0.543 0.590 0.439 0.460 56.790
2016-01-03 0.460 0.488 0.460 0.488 1.330
2016-01-04 0.488 0.549 0.470 0.470 0.089
2016-01-05 0.470 0.549 0.470 0.470 224.960
2016-01-06 0.470 0.549 0.470 0.470 82.070
2016-01-07 0.470 0.470 0.470 0.470 0.011
2016-01-08 0.470 0.545 0.470 0.545 0.008
2016-01-09 0.545 0.545 0.470 0.470 0.005
2016-01-10 0.470 0.512 0.470 0.471 0.622
2016-01-11 0.471 0.471 0.471 0.471 0.024
2016-01-12 0.471 0.471 0.471 0.471 118.770
2016-01-13 0.471 0.471 0.461 0.461 40.800
2016-01-14 0.461 0.492 0.451 0.451 2.520
2016-01-15 0.451 0.459 0.431 0.431 79.510
2016-01-16 0.431 0.489 0.374 0.489 194.320
2016-01-17 0.489 0.500 0.400 0.400 1.860
2016-01-18 0.400 0.500 0.400 0.500 8.050
2016-01-19 0.500 0.540 0.410 0.540 90.080
2016-01-20 0.540 0.559 0.456 0.559 2.070
2016-01-21 0.559 0.600 0.500 0.500 7.560
2016-01-22 0.500 0.570 0.492 0.492 65.820
2016-01-23 0.492 0.680 0.492 0.680 402.630
2016-01-24 0.680 0.680 0.586 0.586 282.640
2016-01-25 0.586 0.680 0.540 0.634 9.900
2016-01-26 0.634 0.651 0.550 0.594 135.970
2016-01-27 0.594 0.660 0.527 0.630 3.910
2016-01-28 0.630 0.630 0.526 0.526 4.430
2016-01-29 0.526 0.557 0.468 0.550 156.490
2016-01-30 0.550 0.550 0.468 0.469 0.361
2016-01-31 0.469 0.524 0.469 0.524 0.307
2016-02-01 0.524 0.576 0.470 0.550 3,191.590
2016-02-02 0.550 0.565 0.490 0.490 0.034
2016-02-03 0.490 0.490 0.472 0.481 7.700
2016-02-04 0.481 0.535 0.479 0.495 29.670
2016-02-05 0.495 0.535 0.470 0.497 267.690
2016-02-06 0.497 0.527 0.471 0.471 61.530
2016-02-07 0.471 0.502 0.471 0.471 4.370
2016-02-08 0.471 0.494 0.471 0.483 28.720
2016-02-09 0.483 0.483 0.461 0.461 24.530
2016-02-10 0.461 0.477 0.457 0.475 4.300
2016-02-11 0.475 0.588 0.423 0.550 324.990
2016-02-12 0.550 0.630 0.410 0.630 886.460
2016-02-13 0.630 0.909 0.333 0.784 2,377.740
2016-02-14 0.784 0.855 0.660 0.833 720.910
2016-02-15 0.833 1.400 0.721 0.754 604.370
2016-02-16 0.754 1.050 0.754 1.050 293.810
2016-02-17 1.050 1.050 0.698 0.733 1,451.230
2016-02-18 0.733 0.813 0.698 0.765 226.280
2016-02-19 0.765 0.835 0.732 0.835 1,130.270
2016-02-20 0.835 0.873 0.789 0.810 158.920
2016-02-21 0.810 0.873 0.736 0.792 1,156.310
2016-02-22 0.792 0.824 0.764 0.772 413.420
2016-02-23 0.772 0.812 0.727 0.740 123.890
2016-02-24 0.740 0.777 0.721 0.777 60.140
2016-02-25 0.777 0.837 0.750 0.800 154.650
2016-02-26 0.800 0.828 0.780 0.814 285.820
2016-02-27 0.814 0.846 0.797 0.828 1,455.940
2016-02-28 0.828 0.873 0.807 0.867 550.730
2016-02-29 0.867 0.895 0.844 0.895 143.340
2016-03-01 0.895 0.895 0.786 0.800 111.290
2016-03-02 0.800 0.870 0.800 0.849 160.270
2016-03-03 0.849 1.160 0.789 1.050 599.920
2016-03-04 1.050 1.210 1.020 1.120 284.440
2016-03-05 1.120 1.370 0.850 1.260 4,456.810
2016-03-06 1.260 1.270 1.060 1.210 2,941.260
2016-03-07 1.210 1.210 0.980 0.995 1,019.510
2016-03-08 0.995 1.410 0.995 1.090 404.870
2016-03-09 1.090 1.350 0.520 1.080 1,065.230
2016-03-10 1.080 1.290 1.030 1.030 800.360
2016-03-11 1.030 1.160 1.030 1.100 291.020
2016-03-12 1.100 1.200 1.050 1.090 323.910
2016-03-13 1.090 1.210 1.080 1.200 314.920
2016-03-14 1.200 1.360 1.080 1.180 388.410
2016-03-15 1.180 1.200 1.080 1.150 30.260
2016-03-16 1.150 1.200 1.090 1.110 114.350
2016-03-17 1.110 1.300 1.090 1.300 2,860.340
2016-03-18 1.300 1.400 1.000 1.100 4,839.780
2016-03-19 1.100 1.260 1.100 1.210 205.750
2016-03-20 1.210 1.500 1.180 1.480 5,792.890
2016-03-21 1.480 1.560 1.350 1.440 4,248.380
2016-03-22 1.440 1.510 1.340 1.340 4,809.110
2016-03-23 1.340 1.450 1.340 1.450 2,224.810
2016-03-24 1.450 1.730 1.410 1.630 12,035.570
2016-03-25 1.630 3.300 1.590 1.590 750.130
2016-03-26 1.590 1.720 1.590 1.690 2,330.970
2016-03-27 1.690 1.720 1.400 1.500 9,053.700
2016-03-28 1.500 1.560 1.410 1.480 4,289.080
2016-03-29 1.480 1.530 1.460 1.480 837.460
2016-03-30 1.480 1.520 1.400 1.420 547.070
2016-03-31 1.420 1.450 1.390 1.400 54.510
2016-04-01 1.400 1.480 1.400 1.460 937.730
2016-04-02 1.460 1.560 1.420 1.560 4,637.910
2016-04-03 1.560 1.590 1.490 1.560 502.040
2016-04-04 1.560 1.600 1.500 1.570 1,789.440
2016-04-05 1.570 1.600 1.460 1.510 2,642.820
2016-04-06 1.510 1.550 1.460 1.500 3,509.460
2016-04-07 1.500 1.550 1.490 1.520 601.420
2016-04-08 1.520 1.540 1.420 1.420 1,962.610
2016-04-09 1.420 1.420 1.130 1.150 12,782.390
2016-04-10 1.150 1.150 0.869 1.080 5,965.010
2016-04-11 1.080 1.140 0.981 1.020 1,476.300
2016-04-12 1.020 1.040 0.861 0.931 2,037.940
2016-04-13 0.931 1.070 0.920 1.040 1,922.700
2016-04-14 1.040 1.060 0.982 1.030 1,337.920
2016-04-15 1.030 1.040 0.946 0.983 1,127.220
2016-04-16 0.983 1.000 0.955 0.982 374.480
2016-04-17 0.982 1.100 0.959 1.020 2,836.440
2016-04-18 1.020 1.110 1.010 1.100 3,791.940
2016-04-19 1.100 1.170 1.100 1.140 3,774.910
2016-04-20 1.140 1.140 1.020 1.060 6,619.730
2016-04-21 1.060 1.070 0.960 0.982 3,992.670
2016-04-22 0.982 1.040 0.952 0.987 2,296.090
2016-04-23 0.987 1.040 0.982 1.030 1,003.220
2016-04-24 1.030 1.050 1.000 1.030 1,775.150
2016-04-25 1.030 1.050 0.959 0.982 2,686.720
2016-04-26 0.982 0.997 0.834 0.900 2,491.970
2016-04-27 0.900 0.970 0.861 0.937 1,722.450
2016-04-28 0.937 0.949 0.881 0.908 783.790
2016-04-29 0.908 0.918 0.877 0.877 475.540
2016-04-30 0.877 0.970 0.877 0.908 985.460
2016-05-01 0.908 0.941 0.895 0.913 619.600
2016-05-02 0.913 0.992 0.908 0.975 801.980
2016-05-03 0.975 0.975 0.914 0.926 243.360
2016-05-04 0.926 0.944 0.896 0.918 162.910
2016-05-05 0.918 0.918 0.890 0.901 514.970
2016-05-06 0.901 0.919 0.870 0.881 467.310
2016-05-07 0.881 0.881 0.839 0.872 1,243.940
2016-05-08 0.872 0.891 0.831 0.846 1,446.090
2016-05-09 0.846 0.858 0.819 0.827 587.920
2016-05-10 0.827 0.885 0.822 0.831 531.100
2016-05-11 0.831 0.866 0.823 0.860 150.300
2016-05-12 0.860 0.877 0.848 0.865 544.620
2016-05-13 0.865 0.878 0.834 0.846 397.750
2016-05-14 0.846 0.854 0.827 0.837 361.400
2016-05-15 0.837 0.860 0.804 0.829 1,936.870
2016-05-16 0.829 0.840 0.810 0.815 1,588.160
2016-05-17 0.815 0.854 0.810 0.817 957.580
2016-05-18 0.817 0.870 0.788 0.825 4,205.400
2016-05-19 0.825 0.863 0.820 0.859 934.320
2016-05-20 0.859 0.960 0.841 0.934 2,818.670
2016-05-21 0.934 0.978 0.842 0.957 1,019.310
2016-05-22 0.957 0.979 0.900 0.920 1,982.110
2016-05-23 0.920 0.960 0.894 0.901 210.560
2016-05-24 0.901 0.982 0.900 0.908 1,613.240
2016-05-25 0.908 0.917 0.862 0.862 608.850
2016-05-26 0.862 0.904 0.846 0.866 458.020
2016-05-27 0.866 0.876 0.826 0.842 1,040.680
2016-05-28 0.842 0.901 0.810 0.810 1,147.210
2016-05-29 0.810 0.949 0.810 0.900 2,250.320
2016-05-30 0.900 0.914 0.860 0.901 2,276.930
2016-05-31 0.901 0.966 0.892 0.938 2,805.720
2016-06-01 0.938 0.940 0.873 0.915 1,183.870
2016-06-02 0.915 0.940 0.899 0.930 1,035.500
2016-06-03 0.930 0.956 0.911 0.953 2,160.410
2016-06-04 0.953 0.989 0.937 0.977 2,585.060
2016-06-05 0.977 1.010 0.965 1.010 1,576.840
2016-06-06 1.010 1.050 0.986 1.010 504.300
2016-06-07 1.010 1.010 0.956 0.966 2,536.580
2016-06-08 0.966 1.010 0.966 1.000 786.950
2016-06-09 1.000 1.230 0.987 1.150 1,523.110
2016-06-10 1.150 1.190 1.080 1.140 2,229.260
2016-06-11 1.140 1.170 1.140 1.170 150.240
2016-06-12 1.170 1.250 1.110 1.250 3,202.960
2016-06-13 1.250 1.360 1.180 1.270 1,953.070
2016-06-14 1.270 1.380 1.100 1.340 6,463.670
2016-06-15 1.340 1.510 1.310 1.450 1,573.260
2016-06-16 1.450 1.620 1.420 1.450 11,332.590
2016-06-17 1.450 1.790 1.450 1.760 17,019.930
2016-06-18 1.760 2.350 1.730 2.020 90,375.370
2016-06-19 2.020 2.120 1.700 1.880 13,644.880
2016-06-20 1.880 1.910 1.700 1.770 6,769.180
2016-06-21 1.770 1.870 1.500 1.620 12,004.080
2016-06-22 1.620 1.740 1.520 1.520 11,090.570
2016-06-23 1.520 1.570 1.400 1.570 5,028.880
2016-06-24 1.570 1.680 1.520 1.530 3,001.760
2016-06-25 1.530 1.660 1.520 1.570 2,503.970
2016-06-26 1.570 1.610 1.460 1.510 428.520
2016-06-27 1.510 1.520 1.390 1.460 2,847.800
2016-06-28 1.460 1.510 1.430 1.460 1,953.820
2016-06-29 1.460 1.610 1.450 1.530 13,091.030
2016-06-30 1.530 1.620 1.500 1.580 1,577.760
2016-07-01 1.580 1.710 1.580 1.690 1,333.690
2016-07-02 1.690 1.990 1.620 1.740 6,674.610
2016-07-03 1.740 1.860 1.620 1.730 2,926.030
2016-07-04 1.730 1.800 1.650 1.680 1,279.820
2016-07-05 1.680 1.750 1.640 1.740 2,097.300
2016-07-06 1.740 1.970 1.710 1.950 4,169.030
2016-07-07 1.950 2.200 1.760 1.830 18,238.700
2016-07-08 1.830 2.020 1.810 1.950 3,328.920
2016-07-09 1.950 1.980 1.840 1.950 1,071.100
2016-07-10 1.950 1.980 1.860 1.920 1,397.960
2016-07-11 1.920 2.020 1.880 1.970 4,570.010
2016-07-12 1.970 2.060 1.960 2.010 7,112.610
2016-07-13 2.010 2.010 1.920 1.960 2,171.380
2016-07-14 1.960 2.040 1.920 2.010 2,247.000
2016-07-15 2.010 2.040 1.950 1.990 5,734.860
2016-07-16 1.990 2.060 1.980 2.010 2,394.930
2016-07-17 2.010 2.020 1.960 1.970 558.770
2016-07-18 1.970 2.040 1.950 1.970 1,946.810
2016-07-19 1.970 2.000 1.860 1.880 4,043.180
2016-07-20 1.880 1.930 1.740 1.790 6,982.700
2016-07-21 1.790 1.820 1.730 1.730 782.670
2016-07-22 1.730 1.850 1.700 1.830 2,879.070
2016-07-23 1.830 1.900 1.800 1.900 1,572.750
2016-07-24 1.900 1.930 1.810 1.870 2,535.830
2016-07-25 1.870 1.900 1.800 1.880 1,775.230
2016-07-26 1.880 1.880 1.700 1.770 3,170.730
2016-07-27 1.770 1.940 1.760 1.940 1,445.020
2016-07-28 1.940 1.950 1.830 1.880 1,469.540
2016-07-29 1.880 1.950 1.820 1.910 502.030
2016-07-30 1.910 1.930 1.860 1.930 479.640
2016-07-31 1.930 1.940 1.800 1.800 5,391.170
2016-08-01 1.800 1.830 1.700 1.700 2,134.470
2016-08-02 1.700 1.760 1.280 1.360 14,118.600
2016-08-03 1.360 1.660 1.360 1.580 16,390.190
2016-08-04 1.580 1.930 1.580 1.870 5,646.460
2016-08-05 1.870 1.900 1.740 1.800 791.100
2016-08-06 1.800 1.940 1.730 1.860 3,683.150
2016-08-07 1.860 2.030 1.820 1.920 4,370.660
2016-08-08 1.920 2.000 1.830 1.910 2,056.980
2016-08-09 1.910 2.100 1.900 2.090 3,972.970
2016-08-10 2.090 2.130 1.990 2.020 5,572.730
2016-08-11 2.020 2.070 1.900 1.940 1,047.520
2016-08-12 1.940 2.060 1.900 1.950 4,042.540
2016-08-13 1.950 2.060 1.910 1.970 2,684.970
2016-08-14 1.970 2.500 1.870 1.970 65,819.110
2016-08-15 1.970 2.500 1.970 2.170 88,764.070
2016-08-16 2.170 2.250 1.960 2.240 2,801.660
2016-08-17 2.240 2.270 2.010 2.270 3,227.200
2016-08-18 2.270 2.280 2.130 2.210 5,721.070
2016-08-19 2.210 2.320 2.150 2.270 1,490.940
2016-08-20 2.270 2.570 2.230 2.470 8,606.270
2016-08-21 2.470 2.620 2.390 2.510 2,056.940
2016-08-22 2.510 6.860 2.500 4.470 182,032.280
2016-08-23 4.470 5.420 3.750 4.790 209,973.210
2016-08-24 4.790 5.050 4.330 4.480 45,575.710
2016-08-25 4.480 4.560 3.700 4.150 53,436.540
2016-08-26 4.150 4.660 4.010 4.150 142,917.690
2016-08-27 4.150 5.100 4.120 4.810 80,772.970
2016-08-28 4.810 9.800 4.810 9.130 381,889.910
2016-08-29 9.130 10.800 7.950 8.790 397,443.120
2016-08-30 8.790 9.500 7.830 8.400 143,517.770
2016-08-31 8.400 8.900 7.300 8.480 122,785.770
2016-09-01 8.480 8.850 7.770 7.910 67,623.120
2016-09-02 7.910 10.800 7.770 9.860 264,510.200
2016-09-03 9.860 15.250 9.830 11.180 783,638.310
2016-09-04 11.180 14.000 10.070 13.840 241,400.090
2016-09-05 13.840 14.340 12.500 13.900 363,459.570
2016-09-06 13.900 14.520 12.050 12.670 206,403.730
2016-09-07 12.670 12.990 11.210 11.930 361,574.610
2016-09-08 11.930 13.110 11.600 12.900 121,452.500
2016-09-09 12.900 13.820 12.000 12.590 113,666.530
2016-09-10 12.590 12.830 12.050 12.460 40,720.010
2016-09-11 12.460 12.590 10.580 10.970 119,945.110
2016-09-12 10.970 11.150 9.950 10.300 151,212.210
2016-09-13 10.300 11.620 9.800 10.700 164,594.400
2016-09-14 10.700 11.090 10.400 10.400 68,511.970
2016-09-15 10.400 10.640 9.480 9.710 96,567.570
2016-09-16 9.710 9.880 8.780 8.920 29,935.300
2016-09-17 8.920 9.900 8.850 9.600 12,245.260
2016-09-18 9.600 9.900 9.300 9.470 4,963.870
2016-09-19 9.470 10.750 9.070 10.530 67,002.640
2016-09-20 10.530 11.700 10.300 11.290 86,461.420
2016-09-21 11.290 11.290 9.790 9.790 73,095.300
2016-09-22 9.790 10.520 9.790 10.200 45,705.660
2016-09-23 10.200 11.000 10.000 10.790 234,364.330
2016-09-24 10.790 11.020 10.600 10.710 7,059.380
2016-09-25 10.710 10.710 10.200 10.200 4,753.590
2016-09-26 10.200 10.340 8.500 9.350 97,291.820
2016-09-27 9.350 9.630 9.190 9.280 13,209.040
2016-09-28 9.280 9.570 9.190 9.370 25,879.090
2016-09-29 9.370 9.590 8.300 8.510 45,289.480
2016-09-30 8.510 8.750 7.990 8.520 47,923.670
2016-10-01 8.520 8.520 7.150 7.440 43,316.500
2016-10-02 7.440 8.500 7.190 8.390 31,003.710
2016-10-03 8.390 8.750 7.770 7.890 40,294.530
2016-10-04 7.890 8.130 7.550 7.600 14,285.530
2016-10-05 7.600 7.680 6.100 6.620 71,886.190
2016-10-06 6.620 7.840 6.370 7.200 66,529.750
2016-10-07 7.200 7.800 6.700 6.770 23,324.480
2016-10-08 6.770 7.280 6.700 6.930 6,278.510
2016-10-09 6.930 7.550 6.880 7.440 10,183.430
2016-10-10 7.440 7.600 6.750 6.970 26,909.310
2016-10-11 6.970 7.830 6.600 7.340 31,073.980
2016-10-12 7.340 7.660 7.210 7.210 14,560.470
2016-10-13 7.210 7.340 6.800 7.000 12,970.610
2016-10-14 7.000 7.180 6.850 6.940 5,572.840
2016-10-15 6.940 6.940 6.400 6.470 11,490.520
2016-10-16 6.470 6.670 6.160 6.520 14,932.110
2016-10-17 6.520 6.520 5.740 6.260 18,847.080
2016-10-18 6.260 6.850 6.010 6.630 9,494.250
2016-10-19 6.630 7.150 6.480 6.730 20,905.630
2016-10-20 6.730 7.220 6.470 6.470 23,448.880
2016-10-21 6.470 6.980 6.460 6.900 7,100.390
2016-10-22 6.900 6.900 6.270 6.460 6,385.650
2016-10-23 6.460 6.690 6.460 6.530 1,748.890
2016-10-24 6.530 6.600 6.370 6.480 3,268.910
2016-10-25 6.480 6.480 5.700 6.150 8,396.870
2016-10-26 6.150 6.190 5.810 6.010 17,861.140
2016-10-27 6.010 6.400 5.930 6.170 11,087.910
2016-10-28 6.170 6.320 5.620 5.700 29,993.290
2016-10-29 5.700 5.960 4.200 4.840 90,215.030
2016-10-30 4.840 5.710 4.840 5.550 85,279.480
2016-10-31 5.550 5.670 4.810 5.120 47,733.540
2016-11-01 5.120 5.220 4.530 4.690 28,094.940
2016-11-02 4.690 5.020 4.530 4.530 15,648.960
2016-11-03 4.530 5.260 4.430 4.970 31,176.950
2016-11-04 4.970 5.100 4.730 4.880 24,761.960
2016-11-05 4.880 5.050 4.830 5.050 3,701.020
2016-11-06 5.050 5.080 4.840 5.000 3,514.210
2016-11-07 5.000 5.920 4.930 5.750 91,820.160
2016-11-08 5.750 6.820 5.630 6.660 76,580.890
2016-11-09 6.660 6.660 5.550 5.870 65,872.150
2016-11-10 5.870 6.480 5.870 6.130 19,543.470
2016-11-11 6.130 7.020 5.900 6.950 133,444.090
2016-11-12 6.950 7.680 6.580 7.580 51,627.500
2016-11-13 7.580 8.100 7.100 7.100 75,842.880
2016-11-14 7.100 8.170 7.000 7.680 40,466.840
2016-11-15 7.680 7.990 7.140 7.410 24,851.600
2016-11-16 7.410 7.490 6.060 6.830 59,163.890
2016-11-17 6.830 6.950 6.200 6.820 8,063.750
2016-11-18 6.820 7.080 6.480 6.700 10,454.600
2016-11-19 6.700 6.900 6.500 6.630 6,442.810
2016-11-20 6.630 6.900 6.450 6.640 19,672.180
2016-11-21 6.640 6.870 6.560 6.770 4,777.750
2016-11-22 6.770 8.150 6.750 7.450 58,542.560
2016-11-23 7.450 8.050 7.400 7.960 18,651.460
2016-11-24 7.960 8.320 7.500 7.720 41,791.100
2016-11-25 7.720 7.860 7.300 7.530 18,827.970
2016-11-26 7.530 7.790 7.390 7.520 11,130.390
2016-11-27 7.520 8.050 7.520 8.050 9,859.740
2016-11-28 8.050 8.050 7.760 7.870 11,127.320
2016-11-29 7.870 7.960 7.380 7.670 7,366.250
2016-11-30 7.670 9.380 7.200 9.100 90,094.980
2016-12-01 9.100 9.100 8.110 8.600 55,045.110
2016-12-02 8.600 8.660 7.870 8.060 70,210.260
2016-12-03 8.060 8.460 8.060 8.160 28,489.760
2016-12-04 8.160 8.390 7.890 7.940 31,065.030
2016-12-05 7.940 8.070 7.630 7.870 21,021.440
2016-12-06 7.870 7.910 7.100 7.400 45,040.690
2016-12-07 7.400 7.910 7.290 7.910 16,124.600
2016-12-08 7.910 8.070 7.650 7.870 9,058.120
2016-12-09 7.870 8.030 7.740 7.910 5,276.010
2016-12-10 7.910 8.000 7.650 7.750 8,146.410
2016-12-11 7.750 8.090 7.640 7.860 9,852.640
2016-12-12 7.860 8.000 7.760 8.000 16,970.160
2016-12-13 8.000 8.200 7.900 8.060 6,256.480
2016-12-14 8.060 8.570 8.060 8.440 30,903.570
2016-12-15 8.440 8.520 8.270 8.490 36,241.810
2016-12-16 8.490 8.500 8.280 8.500 9,746.680
2016-12-17 8.500 8.500 8.220 8.310 23,695.680
2016-12-18 8.310 8.900 8.260 8.690 29,278.890
2016-12-19 8.690 8.750 8.400 8.540 15,454.110
2016-12-20 8.540 8.750 8.380 8.480 23,959.690
2016-12-21 8.480 8.600 8.150 8.420 30,113.600
2016-12-22 8.420 9.400 8.250 8.850 49,978.320
2016-12-23 8.850 9.740 8.800 9.450 102,308.090
2016-12-24 9.450 9.670 9.450 9.600 14,506.310
2016-12-25 9.600 11.000 7.250 9.710 202,648.720
2016-12-26 9.710 10.500 9.700 10.240 80,540.760
2016-12-27 10.240 13.000 10.200 12.470 250,225.520
2016-12-28 12.470 14.600 12.150 14.050 283,051.890
2016-12-29 14.050 14.310 12.220 13.130 228,895.370
2016-12-30 13.130 13.220 12.080 12.870 50,971.200
2016-12-31 12.870 14.000 12.760 13.790 81,746.610
2017-01-01 13.790 14.310 13.400 13.570 67,898.860
2017-01-02 13.570 16.500 13.570 16.120 319,780.590
2017-01-03 17.000 17.000 15.000 15.200 377,238.450
2017-01-04 15.200 18.490 15.200 18.480 444,705.480
2017-01-05 18.480 18.730 13.000 16.110 812,299.310
2017-01-06 16.110 16.730 13.500 14.190 431,535.440
2017-01-07 14.190 14.740 12.110 12.930 415,963.330
2017-01-08 12.930 13.960 12.930 13.500 157,579.710
2017-01-09 13.500 13.500 12.520 13.500 173,181.740
2017-01-10 13.500 13.960 13.350 13.350 108,237.850
2017-01-11 13.350 13.730 10.940 11.900 453,726.970
2017-01-12 11.900 12.490 11.150 12.330 188,022.190
2017-01-13 12.330 12.330 11.130 11.130 163,540.980
2017-01-14 11.130 12.000 11.000 11.670 105,401.200
2017-01-15 11.670 11.670 9.880 10.950 229,355.910
2017-01-16 10.950 11.210 10.250 10.660 165,710.610
2017-01-17 10.660 12.550 10.660 12.550 261,843.530
2017-01-18 12.550 13.500 11.160 12.260 242,556.220
2017-01-19 12.260 12.500 11.850 12.200 100,921.310
2017-01-20 12.200 12.500 11.770 11.840 105,514.590
2017-01-21 11.840 12.230 11.760 12.140 174,547.420
2017-01-22 12.140 12.300 12.000 12.010 116,788.110
2017-01-23 12.010 12.490 12.010 12.300 61,741.290
2017-01-24 12.300 12.300 11.700 11.700 254,767.610
2017-01-25 11.700 12.040 11.530 11.920 157,326.170
2017-01-26 11.920 12.400 11.580 12.130 94,218.650
2017-01-27 12.130 12.130 11.600 12.130 101,047.600
2017-01-28 12.130 13.040 12.130 12.980 378,740.740
2017-01-29 12.980 12.980 12.370 12.920 67,429.730
2017-01-30 12.920 12.920 12.510 12.920 37,444.040
2017-01-31 12.920 13.260 12.730 13.260 98,342.090
2017-02-01 13.260 13.370 12.900 13.250 192,846.930
2017-02-02 13.250 13.430 13.000 13.090 189,543.600
2017-02-03 13.090 13.250 12.080 12.920 249,850.870
2017-02-04 12.920 13.120 12.370 12.750 248,915.480
2017-02-05 12.750 12.920 12.600 12.610 49,766.320
2017-02-06 12.610 12.810 12.480 12.800 64,883.030
2017-02-07 12.800 13.130 12.500 12.600 156,221.560
2017-02-08 12.600 12.870 12.360 12.560 125,598.390
2017-02-09 12.560 12.850 11.740 12.050 230,362.820
2017-02-10 12.050 12.360 11.900 12.280 130,917.760
2017-02-11 12.280 12.500 12.220 12.480 59,016.390
2017-02-12 12.480 12.500 12.160 12.410 47,115.880
2017-02-13 12.410 12.440 12.240 12.390 69,891.710
2017-02-14 12.390 13.150 12.170 13.020 168,762.210
2017-02-15 13.020 13.800 12.860 13.800 373,104.520
2017-02-16 13.800 13.800 12.870 13.000 211,064.380
2017-02-17 13.000 13.600 13.000 13.300 80,582.110
2017-02-18 13.300 13.600 13.180 13.600 69,050.810
2017-02-19 13.600 13.600 13.230 13.230 27,273.200
2017-02-20 13.230 13.230 11.620 12.210 716,484.320
2017-02-21 12.210 12.500 11.990 12.500 209,679.740
2017-02-22 12.500 12.930 12.140 12.930 172,544.500
2017-02-23 12.930 13.110 12.660 13.020 106,027.180
2017-02-24 13.020 13.300 11.740 12.100 330,689.690
2017-02-25 12.100 12.230 11.750 11.900 168,670.790
2017-02-26 11.900 12.100 11.770 11.810 239,957.720
2017-02-27 11.810 12.220 11.770 11.970 109,823.430
2017-02-28 11.970 12.270 11.620 12.270 489,761.920
2017-03-01 12.270 12.960 12.200 12.300 787,275.530
2017-03-02 12.300 13.500 12.150 13.190 841,148.370
2017-03-03 13.190 14.500 12.840 13.830 926,105.360
2017-03-04 13.830 14.230 13.400 13.410 303,132.040
2017-03-05 13.410 15.460 13.400 15.030 613,878.170
2017-03-06 15.030 16.000 13.510 15.400 705,333.190
2017-03-07 15.400 15.510 13.610 13.620 820,570.980
2017-03-08 13.620 13.900 12.370 12.410 690,397.650
2017-03-09 12.410 13.550 12.150 13.100 500,867.540
2017-03-10 13.100 13.620 12.150 13.030 1,169,823.650
2017-03-11 13.030 14.640 12.970 14.640 692,636.890
2017-03-12 14.640 17.020 14.240 16.900 1,944,906.600
2017-03-13 16.900 19.470 16.110 18.490 2,011,183.690
2017-03-14 18.490 18.500 17.010 17.410 972,535.540
2017-03-15 17.410 19.800 17.100 19.320 1,384,517.140
2017-03-16 19.320 24.000 18.650 22.300 3,300,504.180
2017-03-17 22.300 25.990 19.210 21.980 4,441,095.690
2017-03-18 21.980 21.990 18.020 19.400 2,430,733.930
2017-03-19 19.400 23.680 19.390 21.890 2,645,944.230
2017-03-20 21.890 24.000 21.090 22.380 1,195,296.900
2017-03-21 22.380 24.000 20.500 21.570 2,439,616.120
2017-03-22 21.570 22.210 20.260 20.400 1,299,932.940
2017-03-23 20.400 22.450 20.260 22.020 779,254.730
2017-03-24 22.020 22.020 20.500 21.610 1,723,847.720
2017-03-25 21.610 21.620 19.500 19.750 1,454,095.250
2017-03-26 19.750 20.040 18.360 18.900 871,505.280
2017-03-27 18.900 19.900 16.500 19.400 1,390,292.470
2017-03-28 19.400 20.250 17.680 19.990 1,175,691.150
2017-03-29 19.990 21.180 19.120 21.180 975,253.120
2017-03-30 21.180 21.500 19.580 20.200 749,533.650
2017-03-31 20.200 20.900 19.410 20.190 883,154.460
2017-04-01 20.190 21.120 18.970 21.050 853,210.390
2017-04-02 21.050 21.190 19.790 20.110 910,820.710
2017-04-03 20.110 20.940 19.500 20.000 832,156.810
2017-04-04 20.000 20.800 19.630 20.470 553,062.650
2017-04-05 20.470 20.660 19.710 19.750 684,349.990
2017-04-06 19.750 20.270 18.440 19.470 1,382,731.520
2017-04-07 19.470 20.380 19.240 19.820 388,915.200
2017-04-08 19.820 21.480 19.440 20.810 791,729.210
2017-04-09 20.810 21.480 20.010 20.710 610,249.220
2017-04-10 20.710 22.640 20.700 22.340 911,772.520
2017-04-11 22.340 22.320 21.350 21.910 493,562.540
2017-04-12 21.910 22.520 21.400 21.830 600,911.470
2017-04-13 21.830 22.320 21.380 21.520 558,773.480
2017-04-14 21.520 22.170 19.600 21.070 791,998.920
2017-04-15 21.070 21.490 20.520 20.640 577,208.680
2017-04-16 20.640 21.110 20.110 20.150 385,844.200
2017-04-17 20.150 21.210 20.140 20.530 892,674.320
2017-04-18 20.530 21.120 20.460 20.980 599,143.830
2017-04-19 20.980 21.050 20.110 20.250 400,822.940
2017-04-20 20.250 20.980 20.200 20.200 589,841.820
2017-04-21 20.200 20.620 19.600 20.040 761,248.370
2017-04-22 20.040 20.620 19.960 20.030 612,370.800
2017-04-23 20.030 20.370 19.910 20.040 589,923.670
2017-04-24 20.040 20.260 19.580 19.580 715,049.080
2017-04-25 19.580 20.260 19.500 19.590 447,282.410
2017-04-26 19.590 20.130 19.300 19.500 1,011,612.660
2017-04-27 19.500 22.010 19.500 21.420 2,699,001.630
2017-04-28 21.420 22.840 21.180 22.550 1,718,851.710
2017-04-29 22.550 23.450 21.940 23.220 1,012,215.580
2017-04-30 23.220 24.340 23.240 23.700 1,630,779.500
2017-05-01 23.700 23.980 21.950 22.480 1,848,008.250
2017-05-02 22.480 23.290 21.950 23.230 732,899.200
2017-05-03 23.230 25.680 22.600 25.440 1,595,689.960
2017-05-04 25.440 26.780 24.470 25.980 2,760,152.070
2017-05-05 25.980 31.480 25.030 27.360 3,841,837.180
2017-05-06 27.360 29.920 27.330 27.740 1,581,379.180
2017-05-07 27.740 37.970 27.740 31.720 3,450,387.890
2017-05-08 31.720 33.140 26.060 29.590 3,690,741.660
2017-05-09 29.590 30.790 25.250 28.060 2,025,172.840
2017-05-10 28.060 30.940 27.430 30.430 1,034,565.930
2017-05-11 30.430 30.860 28.550 29.770 703,266.650
2017-05-12 29.770 30.320 27.690 28.850 700,193.390
2017-05-13 28.850 28.870 27.220 28.490 654,517.120
2017-05-14 28.490 29.010 27.430 28.440 273,754.440
2017-05-15 28.440 28.620 27.210 27.670 466,028.340
2017-05-16 27.670 27.790 26.300 26.780 489,663.390
2017-05-17 26.780 28.340 25.480 27.320 675,768.170
2017-05-18 27.320 31.300 27.290 30.790 1,683,093.560
2017-05-19 30.790 32.000 29.870 32.000 916,204.760
2017-05-20 32.000 36.990 31.340 34.800 2,485,051.360
2017-05-21 34.800 36.510 32.710 34.390 1,708,970.130
2017-05-22 34.390 40.410 32.390 36.130 4,105,984.880
2017-05-23 36.130 55.970 35.830 55.410 4,865,042.390
2017-05-24 55.410 58.500 43.010 45.030 9,100,690.750
2017-05-25 45.030 51.610 39.200 40.040 6,395,532.810
2017-05-26 40.040 45.000 34.850 38.480 3,211,478.610
2017-05-27 38.410 40.290 26.100 31.730 3,346,891.730
2017-05-28 33.200 39.890 30.260 36.040 1,743,998.430
2017-05-29 36.040 43.950 32.960 41.080 3,025,472.160
2017-05-30 41.080 46.210 39.080 39.340 2,689,998.310
2017-05-31 39.340 43.920 37.430 41.610 1,737,350.570
2017-06-01 41.610 45.860 39.220 43.990 1,444,208.170
2017-06-02 43.990 45.000 42.440 43.800 972,477.220
2017-06-03 43.800 44.910 42.040 42.480 655,653.680
2017-06-04 42.480 43.720 41.040 42.770 745,403.750
2017-06-05 42.770 48.680 41.940 48.450 1,959,057.050
2017-06-06 48.450 54.990 47.260 54.580 5,709,461.250
2017-06-07 54.580 61.690 51.690 53.010 7,602,925.730
2017-06-08 53.010 56.620 51.670 56.110 2,276,918.990
2017-06-09 56.110 57.410 54.740 55.520 1,432,265.820
2017-06-10 55.520 56.660 49.160 51.110 1,968,700.110
2017-06-11 51.110 57.720 50.270 57.720 2,805,388.700
2017-06-12 57.720 59.260 45.000 49.900 7,158,411.100
2017-06-13 49.900 52.790 49.170 51.740 1,939,951.670
2017-06-14 51.740 53.830 43.440 45.340 2,987,303.570
2017-06-15 45.340 46.950 37.220 46.260 3,464,638.700
2017-06-16 46.260 48.180 43.350 47.410 1,566,624.790
2017-06-17 47.410 52.610 46.710 52.510 2,342,038.190
2017-06-18 52.510 54.030 48.120 49.710 1,786,805.900
2017-06-19 49.710 51.440 48.940 50.450 1,665,344.150
2017-06-20 50.450 53.530 50.200 51.040 1,611,266.240
2017-06-21 51.040 52.160 45.930 48.500 1,655,251.570
2017-06-22 48.500 50.530 48.110 49.930 699,036.900
2017-06-23 49.930 51.960 49.610 50.730 1,046,626.430
2017-06-24 50.730 51.000 45.980 46.950 1,154,668.600
2017-06-25 46.950 48.090 43.800 45.140 1,623,268.130
2017-06-26 45.140 47.300 37.780 43.340 2,323,216.490
2017-06-27 43.340 44.980 37.220 43.410 2,066,279.990
2017-06-28 43.410 47.550 41.910 47.100 1,574,115.420
2017-06-29 47.100 47.750 44.190 44.420 1,964,579.670
2017-06-30 44.420 45.490 42.570 43.230 1,630,376.010
2017-07-01 43.230 43.570 38.870 40.060 1,755,945.090
2017-07-02 40.060 42.720 39.200 42.200 1,461,530.180
2017-07-03 42.200 44.170 40.810 43.720 2,018,877.940
2017-07-04 43.720 45.720 43.430 45.190 2,590,645.620
2017-07-05 45.190 46.660 44.280 45.820 2,091,918.310
2017-07-06 45.820 50.160 45.810 49.940 4,244,696.280
2017-07-07 49.940 50.660 43.510 44.070 4,540,678.770
2017-07-08 44.070 46.020 41.790 45.900 2,386,831.890
2017-07-09 45.900 46.970 44.220 44.560 1,970,938.340
2017-07-10 44.560 45.220 37.590 40.040 2,216,491.010
2017-07-11 40.040 41.370 35.100 36.800 2,856,369.460
2017-07-12 36.800 40.920 35.310 40.230 2,920,231.590
2017-07-13 40.230 40.620 36.840 38.020 1,803,708.790
2017-07-14 38.020 38.420 33.950 35.430 2,410,888.850
2017-07-15 35.430 35.430 31.190 32.150 1,981,517.260
2017-07-16 32.150 32.630 28.220 29.360 3,864,722.960
2017-07-17 29.360 35.000 29.270 34.670 3,284,690.860
2017-07-18 34.670 37.980 33.090 36.320 2,890,278.360
2017-07-19 36.320 37.880 33.900 34.940 1,154,210.500
2017-07-20 34.940 41.630 34.740 40.960 3,077,692.990
2017-07-21 40.960 42.560 38.800 40.300 1,502,222.720
2017-07-22 40.300 44.940 40.010 44.860 1,728,493.890
2017-07-23 44.860 44.960 41.580 42.630 2,771,017.550
2017-07-24 42.630 46.070 41.750 46.060 2,877,603.790
2017-07-25 46.060 46.260 37.880 40.660 3,934,712.880
2017-07-26 40.660 46.930 38.440 45.770 5,883,427.740
2017-07-27 45.770 46.660 43.730 45.140 4,884,718.250
2017-07-28 45.140 45.870 42.720 43.670 3,626,893.490
2017-07-29 43.670 44.390 42.020 43.970 2,148,841.990
2017-07-30 43.970 44.140 39.740 39.920 2,948,172.440
2017-07-31 39.920 41.160 38.750 39.680 2,982,832.310
2017-08-01 39.680 45.240 39.580 44.130 4,373,127.820
2017-08-02 44.130 48.230 42.830 43.840 2,342,530.150
2017-08-03 43.840 44.540 43.000 43.240 2,237,928.320
2017-08-04 43.240 45.610 43.040 45.120 2,214,261.580
2017-08-05 45.120 50.020 45.110 48.600 3,749,405.030
2017-08-06 48.600 49.510 47.340 47.920 2,065,186.360
2017-08-07 47.920 50.230 47.070 50.160 3,232,710.340
2017-08-08 50.160 52.850 49.760 51.960 3,377,800.910
2017-08-09 51.960 53.460 49.600 51.080 3,361,227.680
2017-08-10 51.080 51.380 49.380 49.390 2,617,833.850
2017-08-11 49.390 51.490 48.590 50.540 2,361,971.200
2017-08-12 50.540 51.760 46.060 49.500 3,502,272.990
2017-08-13 49.500 50.140 43.820 47.690 3,472,312.820
2017-08-14 47.690 49.930 46.500 49.910 2,919,312.960
2017-08-15 49.910 50.260 45.300 48.700 3,497,586.430
2017-08-16 48.700 49.050 47.090 48.630 2,469,882.770
2017-08-17 48.630 49.440 47.090 47.260 2,891,656.310
2017-08-18 47.260 49.000 45.550 46.600 3,397,517.940
2017-08-19 46.600 58.310 46.470 55.520 6,918,293.500
2017-08-20 55.520 56.200 51.920 54.950 3,634,763.380
2017-08-21 54.950 98.250 52.670 77.740 44,213,996.290
2017-08-22 77.740 95.770 71.890 90.770 27,700,647.500
2017-08-23 90.770 100.080 85.370 90.420 22,094,328.390
2017-08-24 90.420 94.120 79.260 86.160 16,253,799.730
2017-08-25 86.160 108.800 85.090 108.010 23,631,651.030
2017-08-26 108.010 148.190 104.670 137.650 65,367,163.790
2017-08-27 137.650 139.180 124.240 130.740 19,934,487.880
2017-08-28 130.740 154.880 128.060 144.990 50,678,146.950
2017-08-29 144.990 145.570 127.660 133.210 22,265,187.110
2017-08-30 133.210 137.760 122.440 133.700 17,100,166.020
2017-08-31 133.700 143.670 132.240 141.020 17,240,842.730
2017-09-01 141.020 151.440 136.060 142.840 25,267,550.770
2017-09-02 142.840 143.200 120.740 123.150 20,747,949.830
2017-09-03 123.150 129.520 111.800 126.180 18,404,512.230
2017-09-04 126.180 126.700 100.090 105.290 20,970,913.250
2017-09-05 105.290 122.270 94.810 118.900 17,968,212.630
2017-09-06 118.900 124.740 114.730 122.740 10,422,447.560
2017-09-07 122.740 124.510 116.880 122.180 10,365,263.830
2017-09-08 122.180 135.190 110.750 117.330 22,265,418.990
2017-09-09 117.330 119.130 112.350 116.100 7,988,814.610
2017-09-10 116.100 117.220 103.120 112.580 11,670,799.860
2017-09-11 112.580 115.930 109.260 112.180 5,952,308.580
2017-09-12 112.180 116.240 108.790 111.860 8,909,813.730
2017-09-13 111.860 112.640 101.210 110.210 15,175,059.390
2017-09-14 110.210 119.570 85.530 86.200 27,151,739.420
2017-09-15 86.200 104.960 68.440 100.010 27,541,648.570
2017-09-16 100.010 104.880 92.150 96.400 9,237,613.990
2017-09-17 96.400 97.260 88.880 93.720 13,093,266.500
2017-09-18 93.720 103.520 93.710 101.740 16,022,108.000
2017-09-19 101.740 102.500 94.120 98.280 10,614,882.840
2017-09-20 98.280 98.810 93.020 95.600 9,711,140.730
2017-09-21 95.600 96.290 84.710 85.800 12,636,794.960
2017-09-22 85.800 89.600 84.030 87.810 10,345,200.270
2017-09-23 87.810 92.560 86.770 91.880 8,283,008.630
2017-09-24 91.880 91.920 87.530 89.530 7,522,679.100
2017-09-25 89.530 94.740 88.760 94.100 8,477,249.990
2017-09-26 94.100 95.500 91.810 93.620 7,581,147.810
2017-09-27 93.620 104.720 93.460 102.390 15,504,714.580
2017-09-28 102.390 102.520 96.580 98.030 12,003,443.810
2017-09-29 98.030 98.970 91.200 94.740 14,094,137.310
2017-09-30 94.740 96.950 94.190 96.270 7,229,463.710
2017-10-01 96.270 96.610 92.000 93.580 7,138,842.720
2017-10-02 93.580 94.640 91.010 91.390 7,160,400.500
2017-10-03 91.390 94.740 87.130 92.990 12,141,549.220
2017-10-04 92.990 93.620 88.510 90.240 9,235,269.300
2017-10-05 90.240 92.450 87.780 91.880 8,433,148.500
2017-10-06 91.880 92.820 89.760 91.050 6,407,231.160
2017-10-07 91.050 92.410 89.250 91.610 6,577,399.700
2017-10-08 91.610 92.370 90.070 90.350 6,894,733.550
2017-10-09 90.350 90.350 83.450 85.340 9,674,208.880
2017-10-10 85.340 88.500 84.120 86.460 7,723,301.470
2017-10-11 86.460 88.660 85.730 87.490 5,269,443.470
2017-10-12 87.490 89.050 86.240 86.910 7,474,252.540
2017-10-13 86.910 96.870 85.300 94.820 19,610,292.400
2017-10-14 94.820 103.310 93.550 99.990 12,004,003.510
2017-10-15 99.990 101.070 91.590 94.920 13,839,972.350
2017-10-16 94.920 98.520 93.010 95.810 8,194,924.350
2017-10-17 95.800 96.690 90.500 90.980 9,682,972.550
2017-10-18 91.120 91.210 85.770 89.220 8,592,378.220
2017-10-19 89.170 92.470 87.420 88.390 8,826,822.340
2017-10-20 88.420 92.850 88.000 90.350 8,411,535.490
2017-10-21 90.250 90.400 86.160 88.040 7,460,690.500
2017-10-22 88.040 88.850 85.110 86.510 8,098,363.150
2017-10-23 86.380 86.740 81.710 85.170 8,573,867.410
2017-10-24 85.210 91.920 82.750 88.030 12,157,549.830
2017-10-25 87.940 94.920 85.020 87.080 14,460,485.480
2017-10-26 87.100 89.440 87.070 88.370 4,878,302.440
2017-10-27 88.420 88.760 86.000 86.350 6,483,252.820
2017-10-28 86.320 87.450 85.200 85.730 5,193,449.870
2017-10-29 85.730 90.730 85.670 88.590 13,346,066.930
2017-10-30 88.580 90.790 88.060 88.620 5,668,580.100
2017-10-31 88.730 89.140 87.310 87.310 4,729,790.380
2017-11-01 87.310 87.900 84.440 85.410 5,743,432.580
2017-11-02 85.420 86.190 79.880 83.080 10,299,931.240
2017-11-03 82.950 89.600 82.780 87.440 8,642,935.980
2017-11-04 87.440 87.690 85.030 87.120 5,213,493.620
2017-11-05 87.090 87.920 85.870 86.190 5,004,882.150
2017-11-06 86.150 101.170 85.830 101.000 25,033,578.190
2017-11-07 101.050 103.900 93.350 98.450 20,352,708.440
2017-11-08 98.450 115.890 98.090 112.880 19,764,932.050
2017-11-09 112.880 123.140 111.090 119.840 19,885,244.940
2017-11-10 120.030 121.200 100.010 104.480 22,709,952.230
2017-11-11 104.480 127.240 101.450 118.840 25,134,202.510
2017-11-12 118.840 136.740 108.340 122.960 33,613,128.450
2017-11-13 122.960 135.340 117.160 121.850 21,288,656.030
2017-11-14 121.830 122.870 116.590 121.280 8,771,452.720
2017-11-15 121.280 123.680 117.650 120.670 10,348,808.750
2017-11-16 120.670 127.840 118.180 120.260 14,865,845.590
2017-11-17 120.260 126.180 118.420 126.180 11,392,918.290
2017-11-18 126.110 134.870 122.960 130.590 15,201,354.210
2017-11-19 130.660 133.590 127.110 129.730 9,265,836.390
2017-11-20 129.710 141.900 128.430 136.170 14,339,045.610
2017-11-21 136.150 142.870 131.100 141.840 16,676,719.090
2017-11-22 141.820 172.960 138.910 165.730 38,954,069.780
2017-11-23 165.790 173.620 154.950 157.780 24,975,204.620
2017-11-24 157.780 162.120 154.250 158.440 12,824,780.660
2017-11-25 158.440 170.330 158.310 167.760 17,596,022.090
2017-11-26 167.790 167.830 157.700 162.110 6,655,284.580
2017-11-27 162.210 172.480 157.360 172.290 18,042,077.260
2017-11-28 171.800 196.660 170.640 196.360 37,338,461.500
2017-11-29 196.390 207.800 151.840 167.710 51,447,843.730
2017-11-30 167.700 189.520 151.780 175.180 32,710,249.060
2017-12-01 175.300 189.270 165.480 187.810 16,362,922.450
2017-12-02 187.910 202.560 183.610 199.790 19,431,034.340
2017-12-03 199.790 206.900 183.840 196.330 28,315,511.030
2017-12-04 196.270 208.660 188.130 208.120 17,082,551.440
2017-12-05 208.170 248.140 206.660 246.380 57,721,229.150
2017-12-06 246.380 294.530 231.880 254.940 82,645,897.370
2017-12-07 254.610 277.230 234.190 256.730 49,951,727.790
2017-12-08 256.730 267.250 234.030 261.960 31,931,476.010
2017-12-09 261.910 269.980 241.390 256.310 36,402,962.950
2017-12-10 256.320 256.350 215.500 238.230 34,934,929.320
2017-12-11 238.350 275.210 237.730 274.280 30,818,695.140
2017-12-12 274.280 314.040 274.100 293.250 57,808,401.700
2017-12-13 293.260 326.730 273.300 297.690 60,056,086.770
2017-12-14 297.690 329.020 295.030 319.200 44,751,670.510
2017-12-15 319.220 319.620 284.850 309.370 26,830,791.330
2017-12-16 308.900 329.270 308.200 322.730 32,482,360.970
2017-12-17 322.730 358.910 320.790 344.980 55,733,623.500
2017-12-18 344.990 375.310 321.420 372.750 38,831,608.890
2017-12-19 372.570 392.890 328.790 356.240 78,696,740.130
2017-12-20 356.410 473.210 297.420 467.500 97,055,953.860
2017-12-21 468.160 470.680 375.450 417.080 67,527,342.380
2017-12-22 417.080 421.020 195.930 318.790 87,598,607.960
2017-12-23 318.790 381.990 311.510 343.850 36,199,429.020
2017-12-24 343.850 353.620 281.500 330.120 36,777,267.100
2017-12-25 330.120 349.660 313.020 333.960 19,511,274.750
2017-12-26 333.960 362.260 332.120 357.330 26,098,366.870
2017-12-27 357.330 409.150 342.360 375.870 42,798,003.920
2017-12-28 375.870 376.590 325.250 349.950 27,881,671.110
2017-12-29 349.950 367.770 335.960 349.190 27,514,086.170
2017-12-30 349.220 352.370 288.080 304.060 28,290,138.800
2017-12-31 304.060 340.840 300.760 331.830 13,835,138.110
2018-01-01 331.830 344.890 318.260 338.170 14,646,061.050
2018-01-02 338.080 370.300 334.670 364.440 36,578,459.510
2018-01-03 364.430 389.900 360.520 385.820 28,386,828.770
2018-01-04 385.820 389.200 354.290 372.230 22,585,489.080
2018-01-05 372.270 377.320 341.350 357.300 27,742,040.450
2018-01-06 357.200 394.550 350.580 393.160 35,523,919.390
2018-01-07 393.160 420.300 392.500 400.050 43,092,696.870
2018-01-08 399.990 405.700 349.360 401.360 33,458,815.490
2018-01-09 401.500 448.140 394.010 410.690 59,766,993.030
2018-01-10 410.490 416.990 361.810 403.520 45,114,135.660
2018-01-11 403.520 416.750 340.690 352.950 32,117,986.610
2018-01-12 352.950 392.490 340.490 389.400 19,004,086.670
2018-01-13 389.400 430.180 387.030 416.290 33,857,706.470
2018-01-14 416.200 435.520 374.670 394.460 23,621,776.530
2018-01-15 394.460 444.720 384.780 412.820 38,569,529.310
2018-01-16 412.820 417.730 256.370 313.110 65,734,023.140
2018-01-17 313.110 327.310 237.830 319.170 41,445,492.550
2018-01-18 319.170 345.730 299.870 308.460 26,904,531.750
2018-01-19 308.460 366.010 302.830 363.210 34,768,301.430
2018-01-20 363.210 406.950 355.500 383.120 41,661,152.670
2018-01-21 383.100 388.310 331.170 346.110 23,845,740.590
2018-01-22 346.110 355.910 285.490 314.280 27,531,610.280
2018-01-23 314.280 321.480 284.670 307.090 27,107,026.320
2018-01-24 307.120 324.370 297.990 319.330 13,767,903.060
2018-01-25 319.050 326.450 306.160 316.250 10,295,437.360
2018-01-26 316.260 328.780 289.710 322.540 16,673,612.870
2018-01-27 322.420 333.960 309.700 323.530 13,276,489.000
2018-01-28 323.410 339.430 322.080 333.930 14,089,345.130
2018-01-29 333.980 338.020 310.870 314.870 10,520,475.290
2018-01-30 314.950 315.910 267.840 275.210 22,263,667.700
2018-01-31 275.210 283.340 265.240 273.940 11,396,312.050
2018-02-01 274.160 277.740 230.230 241.750 16,304,272.700
2018-02-02 241.790 251.930 188.540 236.650 27,925,348.320
2018-02-03 236.720 258.520 215.090 252.350 10,408,386.080
2018-02-04 252.380 257.640 213.490 219.370 11,112,379.710
2018-02-05 219.530 221.900 166.400 180.080 22,599,139.140
2018-02-06 180.150 213.230 149.460 210.130 22,242,223.160
2018-02-07 210.130 231.650 190.330 206.510 17,832,615.510
2018-02-08 206.760 254.880 206.310 246.960 14,957,802.560
2018-02-09 246.980 258.310 232.530 257.880 14,239,592.240
2018-02-10 257.760 269.390 240.330 246.840 13,746,566.890
2018-02-11 246.900 246.970 216.880 227.610 11,507,837.000
2018-02-12 227.650 251.700 227.330 246.860 7,396,481.620
2018-02-13 246.860 248.070 228.590 233.750 7,899,992.830
2018-02-14 233.750 274.810 233.110 274.740 18,584,374.400
2018-02-15 274.740 300.840 262.250 295.540 17,305,102.900
2018-02-16 295.540 298.140 275.430 293.310 13,379,737.490
2018-02-17 293.140 330.570 290.250 320.480 21,526,555.660
2018-02-18 320.480 322.430 287.410 294.950 15,476,176.620
2018-02-19 294.950 317.810 293.060 314.390 10,421,948.630
2018-02-20 314.390 320.110 300.880 301.950 13,422,942.210
2018-02-21 301.930 330.500 283.540 308.190 30,563,380.250
2018-02-22 308.190 317.310 273.580 274.820 23,161,848.980
2018-02-23 274.830 295.450 263.460 279.200 19,685,281.180
2018-02-24 279.200 289.460 259.670 268.350 13,617,218.000
2018-02-25 268.330 280.710 263.160 278.510 8,643,504.010
2018-02-26 278.510 296.670 267.150 291.160 14,205,116.000
2018-02-27 291.160 307.900 284.780 300.540 14,000,384.440
2018-02-28 300.540 306.570 284.840 286.180 8,934,609.640
2018-03-01 286.180 315.440 284.060 313.450 11,781,410.270
2018-03-02 313.430 351.570 308.200 343.310 42,741,870.500
2018-03-03 343.310 373.770 342.150 349.910 44,761,930.500
2018-03-04 350.060 369.730 335.930 368.690 25,429,108.990
2018-03-05 368.690 380.090 355.500 370.320 28,429,871.340
2018-03-06 370.320 370.320 338.810 344.260 24,617,080.240
2018-03-07 344.260 363.130 317.460 336.950 40,424,748.930
2018-03-08 336.950 336.960 274.030 275.980 36,885,915.000
2018-03-09 275.980 285.770 241.350 285.230 45,362,657.790
2018-03-10 285.230 293.940 251.490 254.350 25,309,109.120
2018-03-11 254.350 286.020 244.380 280.290 21,392,714.970
2018-03-12 280.270 286.520 249.300 257.760 19,139,333.520
2018-03-13 257.760 265.930 244.670 247.470 20,019,352.980
2018-03-14 247.470 253.090 206.550 215.340 21,150,640.590
2018-03-15 215.340 225.690 197.990 212.270 20,978,611.850
2018-03-16 212.240 222.790 203.080 215.870 16,873,493.710
2018-03-17 215.760 216.850 193.680 197.560 14,574,488.490
2018-03-18 197.560 209.910 175.280 209.430 20,805,588.220
2018-03-19 209.360 223.070 201.670 218.160 17,960,940.780
2018-03-20 218.160 234.060 206.170 223.830 15,193,438.540
2018-03-21 223.790 238.800 213.570 218.580 15,472,572.400
2018-03-22 218.580 224.090 203.220 213.170 11,774,574.240
2018-03-23 213.030 215.800 198.710 215.630 10,847,477.650
2018-03-24 216.070 217.570 207.370 208.610 7,595,959.380
2018-03-25 208.500 215.680 202.820 211.410 7,348,070.510
2018-03-26 211.420 213.820 188.330 197.180 9,449,270.790
2018-03-27 197.000 198.820 184.630 188.000 9,892,995.270
2018-03-28 188.000 202.380 186.220 199.580 9,883,388.040
2018-03-29 199.550 201.380 174.950 176.840 15,005,924.730
2018-03-30 176.840 181.510 163.340 172.830 13,555,059.050
2018-03-31 172.780 183.270 172.070 181.060 6,306,502.870
2018-04-01 181.060 184.060 165.900 176.760 9,048,756.370
2018-04-02 176.680 182.700 175.700 178.700 6,550,516.040
2018-04-03 178.690 192.390 178.660 190.070 8,419,633.370
2018-04-04 190.070 190.450 169.890 171.170 8,591,348.610
2018-04-05 171.120 175.800 165.850 173.540 7,893,788.060
2018-04-06 173.540 176.920 162.950 163.210 6,571,264.590
2018-04-07 163.140 174.730 163.070 171.700 5,569,452.060
2018-04-08 171.620 176.770 170.560 175.790 4,839,171.660
2018-04-09 175.790 181.400 164.650 168.040 7,009,792.680
2018-04-10 168.040 169.820 165.210 168.790 4,386,662.720
2018-04-11 168.720 171.090 165.600 170.040 8,473,489.350
2018-04-12 170.040 193.960 166.660 193.010 15,299,708.620
2018-04-13 193.010 202.870 186.560 189.500 13,158,977.640
2018-04-14 189.500 198.510 188.680 191.760 6,821,091.860
2018-04-15 191.760 206.010 191.760 201.950 10,107,426.970
2018-04-16 201.950 204.410 190.230 195.270 8,216,485.530
2018-04-17 195.270 204.140 194.930 196.770 7,756,495.850
2018-04-18 196.770 233.590 196.380 229.210 27,321,733.630
2018-04-19 229.210 239.480 226.160 238.530 16,570,972.190
2018-04-20 238.530 273.860 238.530 272.730 20,751,255.090
2018-04-21 272.730 273.230 239.200 257.000 14,242,783.370
2018-04-22 256.950 284.750 249.920 270.300 16,198,096.750
2018-04-23 270.300 287.660 269.860 284.160 13,898,714.620
2018-04-24 284.160 298.810 280.540 292.970 21,318,146.110
2018-04-25 293.110 293.110 247.500 256.500 28,000,636.110
2018-04-26 256.500 276.270 248.600 267.930 16,464,166.550
2018-04-27 267.930 268.140 250.460 251.220 13,054,126.570
2018-04-28 251.220 265.050 250.090 261.550 12,099,794.380
2018-04-29 261.530 264.050 242.520 256.000 13,746,409.730
2018-04-30 255.960 259.460 237.590 241.680 16,340,309.170
2018-05-01 241.450 241.890 228.530 239.450 10,771,075.180
2018-05-02 239.450 253.330 238.220 249.840 12,831,632.300
2018-05-03 249.840 258.050 242.200 246.220 21,266,849.430
2018-05-04 246.220 249.340 237.460 241.970 13,370,988.600
2018-05-05 241.980 247.450 239.710 241.340 11,383,036.170
2018-05-06 241.340 243.120 231.760 235.580 9,778,523.910
2018-05-07 235.580 236.150 221.470 233.050 10,900,417.330
2018-05-08 233.050 234.980 219.680 222.930 7,679,138.710
2018-05-09 222.930 233.330 215.630 226.910 9,432,240.030
2018-05-10 226.910 233.590 216.620 216.960 9,176,878.660
2018-05-11 216.960 217.070 196.370 197.080 15,214,395.160
2018-05-12 197.080 205.470 190.930 201.270 9,876,849.140
2018-05-13 201.270 212.710 201.270 207.610 7,983,879.270
2018-05-14 207.610 217.720 196.320 212.920 12,033,018.910
2018-05-15 212.950 218.420 201.070 202.810 10,354,558.650
2018-05-16 202.750 203.470 192.370 198.830 7,005,417.860
2018-05-17 198.650 203.390 190.900 190.980 6,311,362.620
2018-05-18 190.980 212.770 186.300 203.610 13,030,274.260
2018-05-19 203.610 203.920 196.480 197.440 4,274,930.240
2018-05-20 197.440 205.620 196.150 203.500 5,419,667.420
2018-05-21 203.500 204.320 194.540 198.380 4,102,963.170
2018-05-22 198.450 198.750 175.130 175.130 10,171,323.320
2018-05-23 175.130 179.550 165.940 170.980 10,007,780.860
2018-05-24 170.980 177.410 160.880 171.290 9,329,428.880
2018-05-25 171.290 173.850 162.460 164.980 4,833,816.810
2018-05-26 165.040 169.120 163.090 165.160 4,100,228.250
2018-05-27 165.160 170.790 161.240 166.560 4,728,604.820
2018-05-28 166.560 168.540 149.250 149.350 7,911,972.100
2018-05-29 149.350 167.110 146.990 157.250 13,967,494.990
2018-05-30 157.250 161.130 152.740 154.840 5,495,175.530
2018-05-31 154.840 159.090 154.220 155.620 5,465,407.000
2018-06-01 155.620 159.920 153.160 157.720 3,971,385.950
2018-06-02 157.660 167.730 156.360 162.300 7,016,907.190
2018-06-03 162.300 177.250 162.180 168.850 7,919,880.980
2018-06-04 168.850 170.340 157.640 160.190 6,641,474.050
2018-06-05 160.040 169.200 157.400 166.990 7,271,370.170
2018-06-06 167.000 167.770 161.660 164.440 6,895,735.930
2018-06-07 164.440 171.020 162.990 164.150 7,530,347.210
2018-06-08 164.150 165.350 157.020 158.280 6,691,773.130
2018-06-09 158.280 160.090 154.410 154.720 5,144,117.560
2018-06-10 154.720 154.740 132.080 139.560 13,001,340.790
2018-06-11 139.560 140.220 131.530 137.620 3,606,629.500
2018-06-12 137.620 138.130 119.710 125.020 5,877,556.620
2018-06-13 125.020 126.100 109.200 121.670 9,525,049.460
2018-06-14 121.670 134.700 118.450 132.460 9,248,680.410
2018-06-15 132.450 133.290 121.370 121.790 3,997,263.800
2018-06-16 121.790 128.130 119.980 126.250 3,741,863.350
2018-06-17 126.260 126.910 122.830 123.540 1,178,044.110
2018-06-18 123.540 129.420 119.050 126.890 3,559,974.980
2018-06-19 126.890 130.940 123.840 126.040 3,065,529.410
2018-06-20 126.040 126.120 119.340 122.500 2,519,728.290
2018-06-21 122.500 124.150 120.940 123.320 1,414,969.930
2018-06-22 123.320 123.590 106.720 110.060 6,658,114.140
2018-06-23 110.060 150.920 109.620 114.870 3,883,343.970
2018-06-24 114.870 125.210 107.250 120.980 5,673,127.840
2018-06-25 120.980 129.670 120.440 126.710 4,216,903.840
2018-06-26 126.710 129.900 119.770 120.000 3,676,578.860
2018-06-27 120.000 130.840 118.740 128.610 4,640,048.230
2018-06-28 128.610 134.700 113.900 116.470 8,109,123.610
2018-06-29 116.490 127.840 114.520 126.450 4,676,288.850
2018-06-30 126.450 137.680 126.280 130.830 8,606,258.770
2018-07-01 130.830 134.160 124.970 129.840 3,712,245.090
2018-07-02 129.840 143.560 126.920 140.480 7,626,940.760
2018-07-03 140.480 143.940 136.180 138.340 4,981,826.430
2018-07-04 138.340 146.030 136.560 138.320 3,594,269.700
2018-07-05 138.320 140.820 133.670 137.800 4,899,146.100
2018-07-06 137.800 138.490 130.370 133.180 2,903,102.470
2018-07-07 133.140 134.880 129.150 134.000 1,540,428.920
2018-07-08 134.000 139.220 133.410 137.500 2,639,084.850
2018-07-09 137.500 141.440 134.670 135.290 3,250,479.840
2018-07-10 135.290 136.680 105.440 120.630 5,368,746.310
2018-07-11 120.630 135.450 120.630 124.800 5,082,823.730
2018-07-12 124.800 125.610 116.320 120.310 3,123,190.150
2018-07-13 120.330 125.110 114.750 121.720 2,826,316.460
2018-07-14 121.720 124.460 120.420 122.950 741,815.890
2018-07-15 122.950 126.250 119.360 123.770 2,025,794.770
2018-07-16 123.770 135.960 122.630 135.470 4,016,801.730
2018-07-17 135.470 148.400 134.800 143.830 6,192,574.160
2018-07-18 143.830 149.770 137.630 139.660 3,554,529.460
2018-07-19 139.660 143.880 138.080 139.490 1,668,745.570
2018-07-20 139.490 139.750 128.270 129.980 5,367,423.560
2018-07-21 129.980 132.960 127.150 132.340 1,416,772.510
2018-07-22 132.340 133.740 125.630 127.490 3,793,980.980
2018-07-23 127.490 141.530 123.100 134.580 9,772,126.640
2018-07-24 134.580 149.110 128.480 147.980 6,141,748.020
2018-07-25 147.980 149.400 138.360 143.230 3,904,474.880
2018-07-26 143.230 145.140 135.670 136.420 2,291,574.320
2018-07-27 136.420 142.630 134.770 140.100 1,419,867.010
2018-07-28 140.100 141.920 138.120 140.000 1,349,053.050
2018-07-29 139.990 141.930 134.120 135.670 1,361,721.990
2018-07-30 135.670 136.430 128.660 132.220 1,922,397.690
2018-07-31 132.220 134.470 121.280 122.090 2,838,680.740
2018-08-01 122.090 130.220 119.750 128.370 2,738,953.640
2018-08-02 128.370 130.730 120.220 122.270 1,730,223.850
2018-08-03 122.270 122.610 115.000 120.050 2,755,545.330
2018-08-04 120.050 121.270 112.980 113.890 1,930,929.120
2018-08-05 113.890 117.970 111.520 117.400 1,547,361.550
2018-08-06 117.400 120.890 112.090 113.350 1,503,368.470
2018-08-07 113.400 117.950 107.460 107.610 2,938,253.630
2018-08-08 107.610 107.650 92.910 94.540 5,121,964.350
2018-08-09 94.540 102.260 94.490 100.020 2,585,608.540
2018-08-10 100.020 101.020 90.090 91.480 2,287,568.860
2018-08-11 91.480 92.660 88.250 88.880 1,464,550.530
2018-08-12 88.880 88.880 88.880 88.880 0.000
2018-08-13 93.040 97.410 87.560 87.780 1,888,589.540
2018-08-14 87.780 87.780 76.610 84.180 4,734,332.900
2018-08-15 84.180 93.980 84.180 89.360 2,835,494.410
2018-08-16 89.360 92.830 86.770 91.280 1,806,894.230
2018-08-17 91.280 101.600 90.610 99.450 2,638,831.520
2018-08-18 99.450 108.360 94.440 98.020 4,123,099.070
2018-08-19 98.020 99.180 94.400 98.590 1,095,767.150
2018-08-20 98.590 102.600 92.500 92.540 2,912,959.970
2018-08-21 92.540 96.590 91.710 94.600 1,284,526.650
2018-08-22 94.600 98.740 87.430 89.640 2,446,017.060
2018-08-23 89.640 91.880 88.490 89.920 789,437.610
2018-08-24 89.920 94.220 87.780 93.620 1,033,632.090
2018-08-25 93.620 96.630 91.910 92.520 1,243,025.750
2018-08-26 92.520 94.800 90.040 94.710 871,215.590
2018-08-27 94.710 106.590 93.480 105.190 3,505,304.310
2018-08-28 105.190 108.180 102.280 107.480 2,342,857.310
2018-08-29 107.480 108.640 100.690 103.500 2,199,033.040
2018-08-30 103.500 106.220 97.050 103.140 2,616,149.810
2018-08-31 103.140 118.170 102.670 116.140 9,640,292.270
2018-09-01 116.140 124.710 115.510 120.880 10,933,659.610
2018-09-02 120.880 125.620 116.450 119.910 6,104,081.830
2018-09-03 119.910 137.080 118.920 134.930 10,312,485.020
2018-09-04 134.930 141.890 134.410 138.100 10,554,384.150
2018-09-05 138.100 139.940 115.720 121.840 12,529,773.100