Skip to content

Historical Prices for DFS

Summary

93.83

52-Week Low (2023-12-04)

147.61

52-Week High (2024-07-18)

147.61

All-Time High (2024-07-18)

132.93

Current Price (2024-08-23)

Summary

DFS Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for DFS's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

  • Copy: Easily copy the table data to your clipboard for quick use and transfer.
  • CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
  • Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
  • PDF: Generate a PDF version of the table for easy sharing and printing.
  • Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of DFS's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date Open High Low Close Volume
2007-07-02 28.55 29.15 27.20 27.50 10999000
2007-07-03 27.50 27.50 26.15 26.67 8600100
2007-07-05 26.25 26.92 25.74 25.93 8422000
2007-07-06 25.64 25.86 25.21 25.64 7211900
2007-07-09 25.72 26.54 25.44 25.54 11675150
2007-07-10 25.60 25.65 24.80 24.90 8591800
2007-07-11 25.02 25.27 24.75 25.21 10251500
2007-07-12 25.59 26.59 25.21 26.34 10297238
2007-07-13 26.47 27.43 26.02 27.16 6752500
2007-07-16 27.21 27.45 26.66 26.84 9892100
2007-07-17 26.96 26.99 26.31 26.50 5434830
2007-07-18 26.45 26.50 25.70 26.36 4594771
2007-07-19 26.25 26.95 26.25 26.71 4868857
2007-07-20 26.71 27.12 26.25 26.30 5751500
2007-07-23 26.30 26.51 26.10 26.12 4712377
2007-07-24 25.54 25.60 24.93 25.00 5483800
2007-07-25 24.76 24.84 23.75 24.10 8391500
2007-07-26 23.26 24.88 22.75 24.62 9859890
2007-07-27 24.26 24.70 23.33 23.33 6678000
2007-07-30 23.40 23.93 22.37 23.57 5058500
2007-07-31 23.65 24.10 22.83 23.05 4133000
2007-08-01 22.68 23.07 22.05 22.88 5583833
2007-08-02 22.50 24.05 22.48 23.37 3032900
2007-08-03 22.66 23.11 21.53 21.99 5256100
2007-08-06 22.24 23.53 21.25 22.15 6010700
2007-08-07 22.05 23.53 21.72 22.88 3885123
2007-08-08 23.50 24.57 23.00 24.29 5645200
2007-08-09 23.40 23.96 22.06 22.16 4555112
2007-08-10 21.75 21.95 20.35 20.86 10813200
2007-08-13 21.26 22.29 21.26 22.10 7115300
2007-08-14 22.29 22.66 21.71 21.96 3845000
2007-08-15 21.89 22.40 21.16 21.66 3690300
2007-08-16 20.50 23.14 20.47 22.85 5503550
2007-08-17 23.89 23.99 22.91 23.18 5668600
2007-08-20 23.10 23.50 22.48 23.45 3786500
2007-08-21 23.09 23.96 23.07 23.67 2471000
2007-08-22 23.66 24.00 23.25 23.73 3602900
2007-08-23 23.94 24.03 23.18 23.70 2904000
2007-08-24 23.42 24.02 23.38 23.99 2001000
2007-08-27 24.02 24.04 23.70 23.83 1629512
2007-08-28 23.32 23.55 22.56 22.71 4221800
2007-08-29 22.57 23.58 21.59 23.33 2932600
2007-08-30 22.82 23.00 22.50 22.76 2269400
2007-08-31 23.01 23.88 22.54 23.14 3092600
2007-09-04 23.05 23.56 22.63 23.43 2459368
2007-09-05 22.68 23.12 22.36 22.55 2703300
2007-09-06 22.51 22.52 22.05 22.28 3297000
2007-09-07 21.98 21.98 20.86 21.11 3985000
2007-09-10 21.17 21.52 20.25 20.56 2748100
2007-09-11 20.52 21.15 20.47 20.61 2838100
2007-09-12 20.45 21.44 20.25 21.00 3053100
2007-09-13 21.00 21.74 21.00 21.34 2328500
2007-09-14 21.29 21.56 21.01 21.27 1839600
2007-09-17 21.21 21.41 20.50 21.32 2233500
2007-09-18 21.40 23.09 21.16 23.09 3636997
2007-09-19 23.22 23.82 23.02 23.41 4394100
2007-09-20 23.27 24.00 22.61 22.66 2685100
2007-09-21 22.75 22.80 21.98 22.40 10197100
2007-09-24 22.70 23.48 22.24 22.26 4334400
2007-09-25 22.26 22.26 21.17 21.72 9227000
2007-09-26 21.65 21.94 21.21 21.25 4631412
2007-09-27 21.16 21.33 20.59 20.67 5640790
2007-09-28 20.70 20.87 20.33 20.80 3736300
2007-10-01 21.00 21.59 20.63 21.57 3324900
2007-10-02 21.57 22.14 21.27 21.37 2774300
2007-10-03 21.30 22.10 21.25 21.35 2493400
2007-10-04 21.50 22.07 21.38 22.02 3491400
2007-10-05 22.23 22.90 22.20 22.73 3201100
2007-10-08 22.60 22.76 22.48 22.65 2088800
2007-10-09 22.67 23.33 22.61 23.03 3488500
2007-10-10 23.00 23.01 22.50 22.65 4030500
2007-10-11 22.85 23.13 21.94 22.03 3776600
2007-10-12 22.09 22.29 21.85 22.13 1775110
2007-10-15 22.10 22.20 20.91 21.38 2822500
2007-10-16 21.34 21.37 20.77 20.93 3155427
2007-10-17 21.63 21.73 20.44 20.78 3501800
2007-10-18 20.61 20.74 20.27 20.53 4580600
2007-10-19 20.49 20.54 19.69 19.80 7103200
2007-10-22 19.08 19.76 18.85 19.68 4088400
2007-10-23 20.00 20.17 19.06 19.41 4110100
2007-10-24 19.39 19.50 17.79 18.39 8320900
2007-10-25 18.38 18.64 16.91 17.56 10096800
2007-10-26 18.68 19.01 17.99 18.93 9463707
2007-10-29 19.16 19.87 19.16 19.49 6023800
2007-10-30 19.40 20.41 19.13 20.14 5484400
2007-10-31 20.80 20.91 19.00 19.30 8872838
2007-11-01 18.95 18.98 17.50 18.52 7765900
2007-11-02 18.67 18.67 17.67 18.18 10119800
2007-11-05 18.14 18.23 17.74 18.15 4613579
2007-11-06 18.14 18.47 17.86 18.24 3727400
2007-11-07 17.50 18.02 17.14 17.26 7694438
2007-11-08 17.16 17.79 16.96 17.70 5583163
2007-11-09 17.00 17.99 17.00 17.82 4576785
2007-11-12 17.95 18.70 17.53 18.01 5020901
2007-11-13 18.20 19.50 17.97 19.00 6170325
2007-11-14 18.88 19.30 18.27 18.29 3774500
2007-11-15 18.18 18.30 17.59 17.68 4739041
2007-11-16 17.76 18.05 17.50 17.76 3061741
2007-11-19 17.20 17.20 16.65 16.74 6858544
2007-11-20 16.89 17.09 15.98 16.44 6536900
2007-11-21 15.72 16.55 15.72 16.25 6162123
2007-11-23 16.39 16.85 15.95 16.68 1605161
2007-11-26 17.00 17.00 16.20 16.30 5691583
2007-11-27 16.25 16.79 16.25 16.75 3894051
2007-11-28 16.91 17.68 16.90 17.65 4580439
2007-11-29 17.76 17.76 17.21 17.28 3924063
2007-11-30 17.77 18.58 17.21 17.37 7056747
2007-12-03 17.37 17.85 16.28 16.39 7066472
2007-12-04 16.32 16.68 16.19 16.21 5385498
2007-12-05 16.33 16.83 16.31 16.45 2925591
2007-12-06 16.63 17.32 16.47 17.32 2490100
2007-12-07 16.83 17.13 16.40 16.76 4842923
2007-12-10 16.77 17.75 16.68 17.27 3549098
2007-12-11 17.26 17.26 16.29 16.32 3756548
2007-12-12 16.72 17.10 16.12 16.51 7542347
2007-12-13 16.40 16.47 15.80 16.42 6276526
2007-12-14 16.16 16.19 15.50 15.64 6832108
2007-12-17 15.54 15.97 15.20 15.61 4135167
2007-12-18 15.69 16.05 15.54 15.89 4465990
2007-12-19 16.14 16.14 15.55 15.89 3626833
2007-12-20 16.35 16.99 15.34 15.46 7280158
2007-12-21 15.66 15.75 15.31 15.50 6682097
2007-12-24 15.32 15.73 15.32 15.63 1653217
2007-12-26 15.31 15.78 15.31 15.71 2503398
2007-12-27 15.72 15.78 15.20 15.20 3394238
2007-12-28 15.14 15.38 14.81 14.94 3752894
2007-12-31 14.88 15.27 14.87 15.08 3255454
2008-01-02 15.10 15.49 14.84 14.90 4215204
2008-01-03 14.98 15.26 14.76 14.83 4608872
2008-01-04 14.61 14.69 13.62 13.94 4190963
2008-01-07 14.10 14.77 13.99 14.38 4056554
2008-01-08 14.43 14.68 13.54 13.60 4379041
2008-01-09 13.57 14.21 13.40 14.18 5481461
2008-01-10 13.97 14.63 13.34 14.26 8706694
2008-01-11 13.87 14.00 13.43 13.73 9056895
2008-01-14 13.81 13.97 13.42 13.56 6970524
2008-01-15 13.40 13.50 13.13 13.20 10260425
2008-01-16 13.11 13.33 12.69 13.07 7914019
2008-01-17 13.09 13.25 12.50 12.55 6612752
2008-01-18 12.65 13.06 12.41 12.63 6151391
2008-01-22 10.94 13.81 10.94 12.71 9300607
2008-01-23 12.31 14.65 11.77 14.60 8571553
2008-01-24 14.62 17.09 14.52 15.70 7367325
2008-01-25 15.88 16.90 15.43 15.56 5747461
2008-01-28 15.45 16.01 15.02 16.00 4384542
2008-01-29 16.08 16.50 15.87 16.35 6239200
2008-01-30 16.31 17.02 16.22 16.28 5705435
2008-01-31 16.08 17.99 15.58 17.47 10777351
2008-02-01 17.21 17.98 17.00 17.96 8163460
2008-02-04 17.06 17.39 16.16 16.34 8015157
2008-02-05 16.16 16.60 15.50 15.80 6129047
2008-02-06 15.94 16.02 15.33 15.77 6759350
2008-02-07 16.00 16.46 15.85 16.21 8793357
2008-02-08 16.16 16.19 15.52 15.63 6679965
2008-02-11 15.63 15.76 15.06 15.17 9401550
2008-02-12 15.28 15.62 14.79 14.98 5311792
2008-02-13 15.28 15.42 15.12 15.28 5115463
2008-02-14 15.25 15.41 14.69 14.81 5875715
2008-02-15 14.57 14.78 14.14 14.23 6862488
2008-02-19 14.35 14.55 13.91 13.97 6719795
2008-02-20 13.83 14.67 13.70 14.57 7077691
2008-02-21 14.69 14.90 14.09 14.16 2851639
2008-02-22 15.37 15.40 14.29 15.10 7817637
2008-02-25 15.15 15.83 14.81 15.50 5092019
2008-02-26 15.39 16.40 15.39 16.19 5460465
2008-02-27 16.07 16.72 15.76 16.10 3978208
2008-02-28 16.02 16.02 15.56 15.76 3557177
2008-02-29 15.57 15.94 15.09 15.09 3802895
2008-03-03 14.69 15.45 14.69 14.98 4418909
2008-03-04 14.82 14.96 13.73 14.73 7094335
2008-03-05 14.68 15.25 14.57 14.72 4133507
2008-03-06 14.49 14.63 13.76 13.80 4707448
2008-03-07 13.58 14.42 13.16 14.15 6104670
2008-03-10 14.13 14.31 13.00 13.30 5781752
2008-03-11 14.20 15.39 13.88 15.03 8256659
2008-03-12 14.84 16.01 14.80 15.28 7212820
2008-03-13 15.04 16.00 14.28 15.75 7547636
2008-03-14 15.90 16.00 14.52 15.47 6402856
2008-03-17 14.90 15.38 14.22 15.18 6271147
2008-03-18 15.44 17.40 15.44 17.40 6701073
2008-03-19 17.04 17.47 14.90 15.20 9266875
2008-03-20 15.27 17.00 15.20 16.76 8414912
2008-03-24 16.80 17.56 16.58 16.68 7231558
2008-03-25 16.77 17.48 16.26 17.22 4770610
2008-03-26 16.90 16.94 15.96 15.99 5033305
2008-03-27 16.20 16.64 15.89 16.22 3665376
2008-03-28 16.27 16.45 15.94 15.98 3673696
2008-03-31 16.00 16.57 15.87 16.37 2743480
2008-04-01 16.55 17.79 16.55 17.73 8233093
2008-04-02 17.63 18.09 17.00 17.47 4580973
2008-04-03 17.49 17.86 16.67 17.68 4696055
2008-04-04 17.72 17.78 16.96 17.14 3957944
2008-04-07 17.46 18.84 17.46 18.09 8180083
2008-04-08 18.44 18.84 17.92 18.37 6708890
2008-04-09 18.54 18.54 17.55 17.70 5248546
2008-04-10 17.73 17.91 17.12 17.80 4031308
2008-04-11 17.49 18.36 17.35 17.55 4127183
2008-04-14 17.51 17.73 16.56 17.04 4119548
2008-04-15 17.13 17.42 16.69 17.02 3513039
2008-04-16 17.13 17.95 17.13 17.95 3590521
2008-04-17 17.85 18.50 17.67 18.21 2756910
2008-04-18 18.52 18.98 18.16 18.48 4016681
2008-04-21 18.25 18.69 18.11 18.48 2634815
2008-04-22 18.31 18.49 17.91 18.06 2552641
2008-04-23 18.09 18.31 17.84 17.96 3589249
2008-04-24 18.10 18.38 17.87 18.31 5624274
2008-04-25 18.51 19.02 18.32 18.85 3899240
2008-04-28 18.91 19.46 18.88 18.92 5968712
2008-04-29 18.93 19.02 18.43 18.66 2772533
2008-04-30 18.74 18.74 17.85 18.21 5517498
2008-05-01 18.12 19.64 18.08 19.25 5618369
2008-05-02 19.70 19.87 18.63 18.70 7320475
2008-05-05 18.64 19.29 18.52 18.84 3976959
2008-05-06 18.57 19.32 18.44 19.23 3920395
2008-05-07 19.27 19.46 18.17 18.24 3535657
2008-05-08 18.48 18.48 17.57 17.99 3012331
2008-05-09 17.66 18.01 17.36 17.52 3187758
2008-05-12 17.57 18.22 17.50 17.99 2877357
2008-05-13 18.21 18.25 17.82 18.17 3319187
2008-05-14 18.25 18.63 18.17 18.44 2772836
2008-05-15 18.37 18.90 18.10 18.68 3588284
2008-05-16 18.56 18.68 18.24 18.41 3355824
2008-05-19 18.38 18.95 18.24 18.67 2780854
2008-05-20 18.32 18.45 17.42 17.90 5609797
2008-05-21 17.81 18.00 16.99 17.08 3967606
2008-05-22 17.07 17.37 16.90 17.16 2710541
2008-05-23 17.04 17.10 16.53 16.84 2920020
2008-05-27 17.01 17.47 16.75 17.15 2795457
2008-05-28 17.23 17.52 16.85 17.16 2755066
2008-05-29 17.04 17.46 16.81 17.25 3191723
2008-05-30 17.28 17.45 16.76 17.15 4049593
2008-06-02 17.05 17.05 15.84 16.30 5653912
2008-06-03 16.46 16.50 15.80 15.80 4943769
2008-06-04 15.79 16.26 15.34 15.94 4932290
2008-06-05 16.48 17.02 16.00 16.87 4996845
2008-06-06 16.69 16.69 15.60 15.70 4768769
2008-06-09 16.00 16.49 14.95 15.33 5154598
2008-06-10 15.24 15.71 14.84 15.20 4256593
2008-06-11 15.27 15.65 14.52 14.52 4378818
2008-06-12 14.63 15.61 14.63 15.30 6150646
2008-06-13 15.38 15.68 15.08 15.65 4021493
2008-06-16 15.57 16.21 15.17 16.13 4984958
2008-06-17 16.27 16.45 15.45 15.48 3192983
2008-06-18 15.36 15.37 14.64 15.25 5620861
2008-06-19 14.76 15.27 14.37 14.82 8063149
2008-06-20 14.66 14.83 14.32 14.41 5164650
2008-06-23 14.50 14.74 14.03 14.56 5104850
2008-06-24 14.56 15.24 14.45 15.04 4949123
2008-06-25 15.05 15.14 13.87 14.33 9221807
2008-06-26 14.12 14.60 13.14 13.15 10874856
2008-06-27 13.18 13.85 13.18 13.57 10211074
2008-06-30 13.62 13.83 13.00 13.17 8472026
2008-07-01 13.00 14.06 13.00 14.00 10154339
2008-07-02 14.06 14.15 13.72 13.76 6141976
2008-07-03 13.95 14.27 13.75 13.78 3380362
2008-07-07 13.82 14.43 13.18 13.42 7400951
2008-07-08 13.35 14.25 13.11 14.17 8376422
2008-07-09 14.17 14.56 13.78 13.90 7864871
2008-07-10 13.86 14.48 13.62 13.95 9102814
2008-07-11 13.75 14.37 13.24 14.02 8253127
2008-07-14 14.20 14.44 12.90 12.93 6984222
2008-07-15 12.98 14.13 12.51 13.43 12357181
2008-07-16 13.48 14.89 13.05 14.77 8811709
2008-07-17 15.00 17.16 14.86 16.16 11685592
2008-07-18 16.21 16.43 15.33 16.33 6641961
2008-07-21 16.42 16.61 15.12 15.19 5950050
2008-07-22 14.68 14.68 13.67 14.62 18244988
2008-07-23 14.62 15.50 14.62 15.32 12386563
2008-07-24 15.08 15.32 13.68 13.82 9210846
2008-07-25 13.93 14.29 13.49 14.05 6422861
2008-07-28 14.11 14.43 13.27 13.35 8669371
2008-07-29 13.47 14.64 13.38 14.61 7568217
2008-07-30 14.67 15.83 14.44 14.92 8880419
2008-07-31 14.68 15.09 14.10 14.65 6172790
2008-08-01 15.06 15.13 14.36 14.99 5066729
2008-08-04 14.99 14.99 14.30 14.51 4358027
2008-08-05 15.04 15.40 14.53 15.34 5293939
2008-08-06 15.33 15.33 14.81 15.06 5279980
2008-08-07 14.77 14.99 14.12 14.29 7367914
2008-08-08 14.14 15.15 14.11 14.97 5618829
2008-08-11 15.12 15.90 14.68 15.39 4549935
2008-08-12 15.20 15.27 14.27 14.34 5039642
2008-08-13 14.29 14.46 13.82 14.20 7460031
2008-08-14 13.88 14.83 13.88 14.63 4201288
2008-08-15 15.07 15.71 14.86 15.61 7499376
2008-08-18 15.68 15.70 15.03 15.07 4489437
2008-08-19 14.87 14.87 14.05 14.38 4986802
2008-08-20 14.38 14.66 14.06 14.59 3884643
2008-08-21 14.39 15.36 14.13 15.21 5239108
2008-08-22 15.42 15.69 15.12 15.60 4129462
2008-08-25 15.46 15.52 15.08 15.15 3072491
2008-08-26 15.12 15.57 15.00 15.50 3524503
2008-08-27 15.23 15.62 15.08 15.57 3230670
2008-08-28 15.64 16.26 15.45 16.26 4781169
2008-08-29 16.08 16.67 15.90 16.45 4365998
2008-09-02 16.73 17.26 16.60 17.11 6064085
2008-09-03 17.00 17.16 16.53 17.00 5224734
2008-09-04 17.05 17.05 16.08 16.13 5160877
2008-09-05 15.80 16.43 15.25 16.42 6467327
2008-09-08 17.51 18.15 16.51 17.34 9500625
2008-09-09 17.07 17.38 16.29 16.41 10503317
2008-09-10 16.59 17.20 16.11 16.81 7499736
2008-09-11 16.05 17.14 15.89 17.08 7719021
2008-09-12 16.68 17.70 16.59 17.63 5880903
2008-09-15 16.76 17.59 15.81 15.81 10548484
2008-09-16 15.08 15.74 14.73 15.46 12550097
2008-09-17 14.78 15.50 13.77 14.15 12243349
2008-09-18 14.55 15.29 11.17 14.67 23066423
2008-09-19 15.41 16.99 14.60 16.00 12359998
2008-09-22 16.42 16.50 15.08 15.29 5650815
2008-09-23 15.21 15.86 15.10 15.50 3758022
2008-09-24 16.00 16.15 14.61 15.22 3063602
2008-09-25 15.70 15.70 14.33 14.82 4149150
2008-09-26 14.55 14.78 13.60 13.92 4634551
2008-09-29 13.36 13.88 12.91 13.50 7015603
2008-09-30 14.01 14.26 13.44 13.82 4760053
2008-10-01 13.61 13.99 13.30 13.78 5070056
2008-10-02 14.01 14.03 12.61 12.96 4916215
2008-10-03 13.39 13.39 10.55 11.07 7376316
2008-10-06 10.50 11.25 9.98 10.70 6852561
2008-10-07 10.83 11.27 9.65 9.74 5929178
2008-10-08 9.54 10.76 7.52 9.99 6662978
2008-10-09 10.50 10.71 9.63 9.63 10917777
2008-10-10 9.20 10.16 8.35 9.57 11159483
2008-10-13 10.59 10.75 9.90 10.60 6049075
2008-10-14 11.85 12.75 11.40 11.76 11320573
2008-10-15 11.29 11.30 9.89 10.02 8398155
2008-10-16 10.39 10.50 9.26 10.31 8807391
2008-10-17 10.03 11.07 10.03 10.74 7911083
2008-10-20 10.96 11.89 10.42 11.80 6699516
2008-10-21 11.54 11.92 10.82 10.97 6081855
2008-10-22 10.84 10.84 9.91 10.29 7198547
2008-10-23 10.13 10.61 9.76 10.52 8321174
2008-10-24 9.69 10.47 9.27 10.14 5211294
2008-10-27 9.81 10.41 9.59 9.68 4553557
2008-10-28 10.75 11.68 9.82 11.65 8167017
2008-10-29 11.70 11.87 11.03 11.14 8408125
2008-10-30 11.41 12.14 11.00 11.28 6112956
2008-10-31 11.18 12.32 11.11 12.25 5982060
2008-11-03 12.04 12.32 11.74 11.99 3864474
2008-11-04 12.33 12.74 12.14 12.50 4952266
2008-11-05 12.35 12.64 12.00 12.07 5759856
2008-11-06 11.90 12.19 11.51 11.77 7273770
2008-11-07 11.77 11.93 11.44 11.83 5225281
2008-11-10 11.77 12.24 10.88 11.00 6066218
2008-11-11 10.78 11.07 9.83 10.05 10927117
2008-11-12 9.82 10.00 8.96 9.07 8209418
2008-11-13 9.25 9.66 8.25 9.58 8639882
2008-11-14 9.15 10.18 8.98 9.47 5852771
2008-11-17 9.35 9.50 8.80 8.97 6160774
2008-11-18 8.81 9.19 7.87 8.06 7613482
2008-11-19 7.93 8.27 7.33 7.41 7726996
2008-11-20 7.30 7.66 6.59 6.67 7625935
2008-11-21 7.11 7.76 6.63 7.65 11165772
2008-11-24 8.04 9.83 7.39 9.74 11470603
2008-11-25 10.17 10.21 9.27 9.67 6971143
2008-11-26 9.35 10.37 9.07 10.21 4892894
2008-11-28 10.00 10.34 9.98 10.23 2676721
2008-12-01 9.68 10.06 9.35 9.40 8585828
2008-12-02 9.68 10.10 9.37 9.97 5974165
2008-12-03 9.54 10.50 9.06 10.40 6190989
2008-12-04 10.11 10.87 9.87 10.02 4759660
2008-12-05 9.87 10.96 9.61 10.88 5777430
2008-12-08 11.22 11.47 10.95 11.12 5239081
2008-12-09 10.95 11.17 10.23 10.35 5503906
2008-12-10 10.44 10.58 9.59 10.18 5092232
2008-12-11 10.01 10.17 8.93 9.11 6852160
2008-12-12 9.00 9.22 8.57 8.97 7040904
2008-12-15 8.99 9.20 8.57 8.73 4121553
2008-12-16 8.93 9.15 8.48 9.06 7046739
2008-12-17 8.63 9.40 8.46 8.58 6860305
2008-12-18 9.39 10.19 9.18 9.26 11054231
2008-12-19 9.38 9.72 9.01 9.33 6708444
2008-12-22 9.33 9.45 8.64 8.75 3675648
2008-12-23 8.79 9.03 8.60 8.67 3072902
2008-12-24 8.71 8.85 8.44 8.57 1323148
2008-12-26 8.85 8.85 8.23 8.37 1705159
2008-12-29 8.37 8.66 8.37 8.57 2843196
2008-12-30 8.66 9.01 8.51 8.98 3237394
2008-12-31 8.97 9.63 8.71 9.53 3754523
2009-01-02 9.69 9.71 9.29 9.51 4232080
2009-01-05 9.40 9.81 9.35 9.75 4553300
2009-01-06 9.88 9.93 9.53 9.71 6356567
2009-01-07 9.55 9.55 8.85 8.93 5060956
2009-01-08 8.89 9.02 8.68 8.90 3850926
2009-01-09 8.92 8.95 8.52 8.71 3729405
2009-01-12 8.82 8.96 8.53 8.66 5132440
2009-01-13 8.58 8.87 8.32 8.61 6181946
2009-01-14 8.29 8.43 7.85 7.94 6512644
2009-01-15 7.91 8.11 7.45 7.61 9279528
2009-01-16 7.83 8.10 7.56 7.60 9013170
2009-01-20 7.31 7.93 7.31 7.43 9444074
2009-01-21 7.81 7.97 7.43 7.94 7878012
2009-01-22 7.70 7.80 7.31 7.39 6919100
2009-01-23 7.18 7.62 6.89 7.50 6205133
2009-01-26 7.36 7.74 7.25 7.41 4215693
2009-01-27 7.57 7.67 7.27 7.44 3891551
2009-01-28 7.97 7.99 7.57 7.91 9098643
2009-01-29 6.88 7.90 6.88 7.46 4998125
2009-01-30 7.31 7.61 7.08 7.15 7283077
2009-02-02 6.97 7.39 6.92 7.36 5940843
2009-02-03 7.39 7.41 7.08 7.22 4953465
2009-02-04 7.28 7.45 7.07 7.18 7296433
2009-02-05 7.45 7.45 6.94 7.14 9249431
2009-02-06 7.26 7.73 7.20 7.68 13371020
2009-02-09 7.71 8.04 7.56 7.96 7938829
2009-02-10 7.87 7.96 6.96 7.01 7197667
2009-02-11 7.01 7.25 6.94 7.21 5771105
2009-02-12 6.89 7.18 6.76 7.14 8220295
2009-02-13 7.08 7.36 6.95 7.01 6397448
2009-02-17 6.75 6.93 6.08 6.10 10773421
2009-02-18 6.19 6.36 5.91 6.30 6690646
2009-02-19 6.40 6.46 5.54 5.56 6089640
2009-02-20 5.41 5.94 5.05 5.74 10795061
2009-02-23 5.83 6.04 5.56 5.57 8805838
2009-02-24 5.61 6.23 5.26 6.19 8416059
2009-02-25 6.26 6.35 5.70 6.00 7651231
2009-02-26 6.11 6.97 6.06 6.18 9599623
2009-02-27 5.98 6.28 5.72 5.73 8758474
2009-03-02 5.61 5.66 5.10 5.14 7515474
2009-03-03 5.19 5.55 5.11 5.28 8018047
2009-03-04 5.42 5.75 5.18 5.52 6951588
2009-03-05 5.28 5.44 4.76 4.89 9749027
2009-03-06 4.87 5.04 4.73 4.95 6281864
2009-03-09 4.88 5.31 4.83 5.21 5662067
2009-03-10 5.69 6.09 5.43 6.06 12592370
2009-03-11 5.96 6.14 5.76 5.94 8714982
2009-03-12 5.93 6.67 5.69 6.62 10746377
2009-03-13 6.56 6.66 5.61 6.23 13885641
2009-03-16 6.60 6.79 6.14 6.25 11367243
2009-03-17 6.25 6.58 5.97 6.57 9623027
2009-03-18 6.49 7.27 6.13 7.24 15227358
2009-03-19 7.72 7.91 6.25 6.28 14163134
2009-03-20 6.38 6.38 5.50 5.51 12025753
2009-03-23 6.03 6.55 5.71 6.54 10897960
2009-03-24 6.24 6.49 5.92 6.03 9814943
2009-03-25 6.05 6.52 6.02 6.47 11011156
2009-03-26 6.52 7.17 6.40 7.14 11061430
2009-03-27 7.00 7.03 6.70 6.80 5882923
2009-03-30 6.55 6.61 5.75 5.78 10685071
2009-03-31 6.09 6.42 5.94 6.31 9518087
2009-04-01 6.12 6.58 6.02 6.47 7399067
2009-04-02 6.70 6.89 6.41 6.59 9178409
2009-04-03 6.47 6.80 6.19 6.75 7864175
2009-04-06 6.64 6.64 6.33 6.56 5699172
2009-04-07 6.36 6.63 6.29 6.40 6674978
2009-04-08 6.46 6.86 6.36 6.83 7827149
2009-04-09 7.38 8.22 7.20 8.19 16824607
2009-04-13 8.03 8.60 7.87 8.45 12426732
2009-04-14 8.17 8.32 7.49 7.57 13882039
2009-04-15 7.32 8.18 7.05 8.15 14258994
2009-04-16 8.15 8.46 7.91 8.36 11230444
2009-04-17 8.30 8.83 8.15 8.55 9627772
2009-04-20 8.52 8.62 7.46 7.49 12156020
2009-04-21 7.24 8.24 7.03 8.23 9462339
2009-04-22 7.78 8.55 7.72 8.03 9547418
2009-04-23 8.05 8.62 8.00 8.51 6266276
2009-04-24 8.62 9.41 8.41 9.09 11755584
2009-04-27 8.87 8.88 8.07 8.08 8837563
2009-04-28 8.03 8.68 7.86 8.33 9095103
2009-04-29 8.45 8.77 8.32 8.48 10966366
2009-04-30 8.60 8.83 8.08 8.13 12631994
2009-05-01 8.06 8.37 8.02 8.12 5864642
2009-05-04 8.16 9.05 8.12 8.98 10037197
2009-05-05 8.87 9.35 8.71 9.11 9710387
2009-05-06 9.52 10.76 9.50 10.33 15610358
2009-05-07 11.28 11.65 10.29 10.36 17360210
2009-05-08 10.78 10.89 10.15 10.66 14691321
2009-05-11 10.23 10.25 9.65 9.68 9885215
2009-05-12 9.79 9.97 8.93 9.15 10635209
2009-05-13 8.95 8.95 8.48 8.54 8278009
2009-05-14 8.52 8.79 8.35 8.75 7338857
2009-05-15 8.74 8.96 8.43 8.59 6846073
2009-05-18 8.81 9.29 8.65 9.22 8138088
2009-05-19 9.21 9.21 8.78 8.83 6335815
2009-05-20 9.02 9.22 8.58 8.68 6621874
2009-05-21 8.59 8.69 8.31 8.59 8558102
2009-05-22 8.62 8.68 8.33 8.36 4464017
2009-05-26 8.32 8.92 8.16 8.89 7589526
2009-05-27 8.94 9.14 8.59 8.62 8741777
2009-05-28 8.99 9.11 8.59 9.10 8195984
2009-05-29 9.13 9.60 8.87 9.56 14235333
2009-06-01 9.74 10.40 9.69 10.09 12870797
2009-06-02 10.03 10.04 9.52 9.64 7275875
2009-06-03 9.54 9.72 9.35 9.41 6352576
2009-06-04 9.49 9.56 9.23 9.44 7001348
2009-06-05 9.64 9.69 9.25 9.41 4174870
2009-06-08 9.23 9.34 8.95 9.18 6394551
2009-06-09 9.21 9.78 9.09 9.67 5954250
2009-06-10 9.72 9.98 9.50 9.74 6128175
2009-06-11 9.94 10.00 9.48 9.65 5466185
2009-06-12 9.40 9.63 9.20 9.30 3369705
2009-06-15 9.21 9.81 9.20 9.48 6337332
2009-06-16 9.54 9.54 9.08 9.10 5810338
2009-06-17 9.05 9.13 8.58 8.91 6650002
2009-06-18 9.60 9.80 9.15 9.27 11636947
2009-06-19 9.38 9.55 9.04 9.32 8879948
2009-06-22 9.18 9.80 9.13 9.31 11967846
2009-06-23 9.37 9.51 8.91 9.18 8685054
2009-06-24 9.26 9.68 9.20 9.63 7683750
2009-06-25 9.59 10.23 9.47 10.22 8816364
2009-06-26 10.18 10.21 9.75 9.90 5401766
2009-06-29 10.25 10.88 10.06 10.69 13172101
2009-06-30 10.71 10.75 9.96 10.27 10512695
2009-07-01 10.32 10.57 10.25 10.27 6342360
2009-07-02 10.09 10.32 9.91 10.14 5473030
2009-07-06 10.08 10.51 9.98 10.50 8178927
2009-07-07 9.45 9.61 9.24 9.37 27788101
2009-07-08 9.60 9.69 9.00 9.12 73867541
2009-07-09 9.26 9.66 9.25 9.57 20233438
2009-07-10 9.50 9.76 9.38 9.61 11038125
2009-07-13 9.93 10.15 9.68 10.14 12823042
2009-07-14 10.16 10.30 9.88 10.22 9719145
2009-07-15 10.45 11.04 10.35 10.85 15845181
2009-07-16 10.72 11.24 10.51 11.08 11582139
2009-07-17 11.10 11.10 10.68 10.92 5748912
2009-07-20 10.95 11.44 10.95 11.35 6732175
2009-07-21 11.35 11.49 11.08 11.23 6522833
2009-07-22 10.96 11.52 10.92 11.39 5566209
2009-07-23 11.42 11.81 11.22 11.66 9399183
2009-07-24 11.34 12.14 11.30 12.06 6590538
2009-07-27 12.08 12.19 11.90 12.03 5384894
2009-07-28 11.92 12.05 11.75 11.93 5205032
2009-07-29 11.63 11.72 11.31 11.67 7838719
2009-07-30 11.78 12.28 11.75 11.99 7329700
2009-07-31 11.99 12.30 11.88 11.88 8262800
2009-08-03 12.24 12.48 12.05 12.23 7257610
2009-08-04 12.17 12.56 12.07 12.40 6247889
2009-08-05 12.54 12.60 12.11 12.53 10111922
2009-08-06 12.71 12.85 12.29 12.58 10697323
2009-08-07 12.74 12.90 12.39 12.76 9967212
2009-08-10 12.75 12.90 12.25 12.40 8935762
2009-08-11 12.33 12.56 12.17 12.28 9864447
2009-08-12 12.42 12.63 12.15 12.50 6272736
2009-08-13 12.68 12.78 12.49 12.60 7624464
2009-08-14 12.57 12.68 12.23 12.48 7097959
2009-08-17 12.35 12.36 11.97 12.13 10888634
2009-08-18 12.19 12.52 12.04 12.46 7311523
2009-08-19 12.29 12.71 12.22 12.52 9550079
2009-08-20 12.54 13.19 12.48 13.12 7342634
2009-08-21 13.20 13.59 13.14 13.51 6871333
2009-08-24 14.16 14.21 13.57 13.72 10645517
2009-08-25 13.85 14.02 13.56 13.62 7603087
2009-08-26 13.61 14.12 13.32 14.01 8490687
2009-08-27 13.93 14.09 13.68 13.98 6144561
2009-08-28 14.12 14.24 13.87 14.23 4833412
2009-08-31 13.77 13.93 13.40 13.75 8832684
2009-09-01 13.55 13.72 12.95 13.06 11682132
2009-09-02 12.96 13.19 12.87 12.98 7728740
2009-09-03 13.12 13.64 12.95 13.64 8500040
2009-09-04 13.71 13.77 13.34 13.55 4965438
2009-09-08 13.70 13.87 13.59 13.75 6395128
2009-09-09 13.75 14.32 13.75 14.30 6927328
2009-09-10 14.25 14.59 14.06 14.47 7714927
2009-09-11 14.58 14.80 14.39 14.71 7504953
2009-09-14 14.64 15.07 14.52 15.03 8652962
2009-09-15 14.65 15.22 14.60 15.14 12740351
2009-09-16 15.17 15.70 15.10 15.32 11295451
2009-09-17 15.50 16.37 14.76 15.52 18863311
2009-09-18 15.65 16.26 15.50 16.06 10586566
2009-09-21 15.94 16.10 15.78 16.03 9040437
2009-09-22 16.16 16.35 16.06 16.21 7394060
2009-09-23 16.26 16.40 15.94 15.94 9158393
2009-09-24 16.08 16.14 15.69 15.90 9416870
2009-09-25 15.80 15.93 15.28 15.36 8830626
2009-09-28 15.53 16.41 15.41 16.41 6929022
2009-09-29 16.33 16.64 15.88 15.97 8835849
2009-09-30 16.12 16.43 15.44 16.23 11165554
2009-10-01 16.14 16.47 15.83 16.00 13058261
2009-10-02 15.76 15.83 15.28 15.33 10211842
2009-10-05 15.45 16.12 15.45 16.12 9577916
2009-10-06 16.30 16.74 16.17 16.66 9946107
2009-10-07 16.62 17.02 16.56 16.89 5631011
2009-10-08 16.87 17.36 16.71 17.08 10265010
2009-10-09 17.15 17.17 15.72 16.20 13831653
2009-10-12 16.41 16.71 16.12 16.33 9312475
2009-10-13 16.26 16.53 15.96 16.22 7342823
2009-10-14 16.50 16.51 15.77 16.26 9802273
2009-10-15 16.08 16.19 15.84 16.10 9106650
2009-10-16 15.81 15.90 15.02 15.08 15116317
2009-10-19 15.22 15.77 15.09 15.62 13228280
2009-10-20 15.64 15.73 14.98 15.09 7999673
2009-10-21 15.09 15.39 14.84 14.87 9329223
2009-10-22 14.92 15.44 14.81 15.42 7341980
2009-10-23 15.55 15.85 14.93 15.03 7158623
2009-10-26 15.19 15.58 14.96 15.06 8762021
2009-10-27 15.02 15.10 14.71 14.87 7789011
2009-10-28 14.73 14.90 14.22 14.27 7042955
2009-10-29 14.45 14.95 14.36 14.95 7465147
2009-10-30 14.90 14.93 13.90 14.14 8692836
2009-11-02 14.25 14.50 13.85 14.24 9230093
2009-11-03 14.05 14.31 13.90 14.19 5809406
2009-11-04 14.30 14.45 13.88 13.95 7239961
2009-11-05 14.05 14.55 13.98 14.53 5774474
2009-11-06 14.45 14.64 14.17 14.53 5549284
2009-11-09 14.68 15.46 14.62 15.38 9393506
2009-11-10 15.32 15.45 15.05 15.40 7322827
2009-11-11 15.54 15.82 15.31 15.40 7228977
2009-11-12 15.37 15.62 15.25 15.40 5525674
2009-11-13 15.40 15.70 15.31 15.40 3444020
2009-11-16 15.50 16.31 15.43 16.11 7440697
2009-11-17 16.08 16.09 15.58 15.92 4398704
2009-11-18 15.92 16.09 15.80 15.99 4381298
2009-11-19 15.87 15.89 15.21 15.42 5437591
2009-11-20 15.19 15.38 15.08 15.35 4235454
2009-11-23 15.69 15.70 15.27 15.48 4401559
2009-11-24 15.46 15.53 15.25 15.34 4010401
2009-11-25 15.50 15.72 15.34 15.70 3596114
2009-11-27 15.06 15.35 15.00 15.13 2750266
2009-11-30 15.21 15.50 15.09 15.46 6783629
2009-12-01 15.60 15.66 15.13 15.45 5134525
2009-12-02 15.37 15.44 15.17 15.27 6548200
2009-12-03 15.35 15.39 14.81 14.83 6034166
2009-12-04 15.09 15.47 14.98 15.18 8937122
2009-12-07 15.60 15.84 15.34 15.41 7748538
2009-12-08 15.43 15.43 15.06 15.10 5064912
2009-12-09 15.11 15.46 14.99 15.44 4073730
2009-12-10 15.50 15.74 15.36 15.60 4821023
2009-12-11 15.67 16.17 15.51 16.13 4760035
2009-12-14 16.29 16.50 16.01 16.49 5240066
2009-12-15 16.23 16.49 15.96 16.01 6280717
2009-12-16 16.06 16.78 16.06 16.42 6494115
2009-12-17 16.35 16.36 14.76 14.92 18496687
2009-12-18 15.15 15.15 14.60 14.95 9490330
2009-12-21 14.98 15.03 14.60 14.70 6604912
2009-12-22 14.68 14.96 14.57 14.64 4224935
2009-12-23 14.73 14.88 14.62 14.68 2827403
2009-12-24 14.72 14.97 14.69 14.93 1342044
2009-12-28 14.90 14.96 14.73 14.82 2713453
2009-12-29 14.83 14.89 14.66 14.76 3087205
2009-12-30 14.67 14.81 14.57 14.81 2915966
2009-12-31 14.78 14.88 14.65 14.71 3819869
2010-01-04 14.87 14.88 14.50 14.61 7553003
2010-01-05 14.80 15.16 14.65 15.10 7766321
2010-01-06 14.85 15.04 14.85 15.00 5550155
2010-01-07 14.95 15.18 14.85 15.09 6492466
2010-01-08 15.11 15.15 14.90 15.03 4458268
2010-01-11 15.14 15.17 14.75 14.84 4381772
2010-01-12 14.72 14.97 14.68 14.91 6586938
2010-01-13 14.95 15.09 14.67 15.01 4991776
2010-01-14 15.05 15.14 14.83 14.97 9027948
2010-01-15 14.92 15.09 14.56 14.76 10835575
2010-01-19 14.66 14.87 14.64 14.86 6135279
2010-01-20 14.79 15.00 14.58 14.82 7563511
2010-01-21 14.80 14.87 14.22 14.23 10771521
2010-01-22 14.18 14.19 13.44 13.46 14728793
2010-01-25 13.88 14.05 13.32 13.48 10756990
2010-01-26 13.40 13.75 13.27 13.47 7833981
2010-01-27 13.47 13.88 13.24 13.82 9979879
2010-01-28 13.99 13.99 13.24 13.51 8617391
2010-01-29 13.61 13.94 13.54 13.68 7098988
2010-02-01 13.73 13.80 13.21 13.32 8491498
2010-02-02 13.62 13.86 13.52 13.80 6514614
2010-02-03 13.77 13.81 13.25 13.30 5784973
2010-02-04 13.15 13.33 12.87 12.90 7729877
2010-02-05 12.92 13.03 12.58 13.01 6965062
2010-02-08 12.98 13.07 12.72 12.76 7750926
2010-02-09 12.92 13.18 12.77 13.03 4938137
2010-02-10 13.04 13.13 12.78 12.92 5152507
2010-02-11 12.91 13.07 12.78 13.04 5211863
2010-02-12 12.91 13.06 12.80 13.03 5822191
2010-02-16 13.18 13.58 13.10 13.55 8679270
2010-02-17 13.69 13.69 13.46 13.53 4843135
2010-02-18 13.55 13.62 13.44 13.56 2845485
2010-02-19 13.50 13.69 13.49 13.67 4207744
2010-02-22 13.71 14.10 13.65 13.84 6748623
2010-02-23 13.77 13.82 13.46 13.47 6324284
2010-02-24 13.48 13.69 13.45 13.63 4646688
2010-02-25 13.44 13.48 13.21 13.46 4652156
2010-02-26 13.46 13.66 13.40 13.65 3699233
2010-03-01 13.70 13.72 13.54 13.61 2834289
2010-03-02 13.62 13.97 13.62 13.90 5153003
2010-03-03 13.93 14.15 13.78 13.78 4299043
2010-03-04 13.76 13.85 13.67 13.77 4542895
2010-03-05 13.90 14.29 13.83 14.17 6882705
2010-03-08 14.15 14.19 14.05 14.12 5674173
2010-03-09 14.00 14.51 13.83 14.44 6310381
2010-03-10 14.51 14.59 14.24 14.38 5158988
2010-03-11 14.34 14.94 14.26 14.92 7206471
2010-03-12 14.84 15.22 14.84 14.97 10397366
2010-03-15 15.01 15.26 14.91 15.20 6135401
2010-03-16 15.32 15.48 15.06 15.30 5657141
2010-03-17 14.78 15.78 14.73 15.24 10960099
2010-03-18 15.19 15.55 15.17 15.52 6226109
2010-03-19 15.41 15.66 15.15 15.24 9845390
2010-03-22 15.13 15.46 15.04 15.35 6830563
2010-03-23 15.41 15.46 15.30 15.40 5736587
2010-03-24 15.35 15.42 15.23 15.40 4399723
2010-03-25 15.50 15.78 15.35 15.39 5903550
2010-03-26 15.41 15.55 15.08 15.39 6204104
2010-03-29 15.46 15.51 15.23 15.35 6303083
2010-03-30 15.31 15.42 15.03 15.12 8058712
2010-03-31 15.08 15.18 14.86 14.90 6788727
2010-04-01 15.06 15.38 15.04 15.34 6391903
2010-04-05 15.32 15.73 15.32 15.58 5924251
2010-04-06 15.52 15.52 15.24 15.38 5937663
2010-04-07 15.42 15.67 15.10 15.17 7316768
2010-04-08 15.14 15.44 15.06 15.41 6309108
2010-04-09 15.47 15.66 15.38 15.50 6542264
2010-04-12 15.55 15.68 15.28 15.60 8856823
2010-04-13 15.60 15.70 15.42 15.60 8007018
2010-04-14 15.61 16.12 15.50 16.04 8388324
2010-04-15 16.59 16.59 16.03 16.12 9330446
2010-04-16 16.07 16.11 15.21 15.36 10846254
2010-04-19 15.21 15.71 15.14 15.67 7841969
2010-04-20 15.82 15.90 15.60 15.86 6998104
2010-04-21 15.85 15.87 15.45 15.66 5364015
2010-04-22 15.49 15.87 15.28 15.82 6695271
2010-04-23 15.87 16.48 15.71 16.26 8836371
2010-04-26 16.26 16.30 15.94 16.09 5479217
2010-04-27 15.92 16.08 15.33 15.37 8504545
2010-04-28 15.51 15.66 15.17 15.44 6775681
2010-04-29 15.61 16.10 15.57 16.04 7680756
2010-04-30 15.95 16.14 15.43 15.46 6356861
2010-05-03 15.59 16.18 15.57 16.10 7529330
2010-05-04 15.78 15.98 15.25 15.34 9233779
2010-05-05 15.25 15.40 14.81 14.94 7486559
2010-05-06 14.86 15.19 13.42 14.41 10736507
2010-05-07 14.32 14.62 13.90 14.08 8938729
2010-05-10 14.95 15.18 14.67 14.87 7870756
2010-05-11 14.63 15.05 14.54 14.90 11631564
2010-05-12 14.95 15.27 14.86 15.21 6679409
2010-05-13 15.14 15.28 14.76 14.79 6817710
2010-05-14 14.29 14.57 14.11 14.24 9035647
2010-05-17 14.34 14.61 13.84 14.21 5736888
2010-05-18 14.39 14.44 13.31 13.46 10613215
2010-05-19 13.36 13.84 13.29 13.60 10899501
2010-05-20 13.27 13.79 13.04 13.04 8524617
2010-05-21 12.76 13.64 12.70 13.53 9147552
2010-05-24 13.56 13.65 13.15 13.16 5727422
2010-05-25 12.78 13.23 12.61 13.19 7876731
2010-05-26 13.40 13.53 13.05 13.17 8499033
2010-05-27 13.46 13.73 13.33 13.70 6357824
2010-05-28 13.69 13.77 13.33 13.45 5226196
2010-06-01 13.16 13.55 13.15 13.18 6499820
2010-06-02 13.30 13.48 13.13 13.47 6318549
2010-06-03 13.55 13.55 13.21 13.52 5220034
2010-06-04 13.22 13.42 12.81 12.86 7628130
2010-06-07 12.93 13.03 12.38 12.43 8096168
2010-06-08 12.41 12.69 12.11 12.64 7367393
2010-06-09 12.75 13.04 12.50 12.57 8480670
2010-06-10 12.74 13.65 12.73 13.60 13955113
2010-06-11 13.41 13.71 13.38 13.66 6078001
2010-06-14 13.90 13.90 13.40 13.40 4073251
2010-06-15 13.56 13.95 13.48 13.92 5698866
2010-06-16 13.81 14.10 13.71 14.08 5998926
2010-06-17 14.09 14.23 13.83 14.04 4010358
2010-06-18 14.10 14.21 13.95 14.00 3846387
2010-06-21 14.16 14.36 13.90 13.99 4949700
2010-06-22 14.05 14.27 13.81 13.84 5407062
2010-06-23 13.84 14.05 13.69 14.01 7400835
2010-06-24 14.30 14.73 14.05 14.08 15010372
2010-06-25 14.18 14.72 14.07 14.52 9360385
2010-06-28 14.58 14.91 14.40 14.76 7330036
2010-06-29 14.53 14.60 13.68 13.80 10792646
2010-06-30 13.79 14.34 13.76 13.98 7998031
2010-07-01 14.08 14.15 13.33 13.92 7849720
2010-07-02 13.94 14.12 13.52 13.84 4544844
2010-07-06 14.00 14.32 13.63 13.90 6348557
2010-07-07 13.97 14.61 13.86 14.57 7380402
2010-07-08 14.75 14.79 14.39 14.63 5657024
2010-07-09 14.63 14.87 14.53 14.85 3971232
2010-07-12 14.80 14.92 14.56 14.65 4449634
2010-07-13 14.86 15.35 14.80 15.27 6699082
2010-07-14 15.15 15.23 15.00 15.18 4120122
2010-07-15 15.22 15.29 14.58 15.21 8880619
2010-07-16 15.00 15.13 14.45 14.50 8203288
2010-07-19 14.56 14.63 14.18 14.49 5144923
2010-07-20 14.19 14.85 14.14 14.83 6216121
2010-07-21 14.99 14.99 14.18 14.27 6814326
2010-07-22 14.44 15.08 14.39 14.99 5354538
2010-07-23 14.91 15.14 14.61 15.06 5704067
2010-07-26 15.02 15.52 14.95 15.49 5200414
2010-07-27 15.65 15.65 15.21 15.24 4528993
2010-07-28 15.20 15.37 14.94 15.04 4366183
2010-07-29 15.04 15.20 14.89 15.10 3796149
2010-07-30 14.89 15.35 14.83 15.27 4281044
2010-08-02 15.65 15.78 15.34 15.76 5500142
2010-08-03 15.73 15.75 15.40 15.54 3048844
2010-08-04 15.60 15.74 15.41 15.60 4364548
2010-08-05 15.47 15.49 15.21 15.43 3347516
2010-08-06 15.20 15.31 14.98 15.31 3006190
2010-08-09 15.38 15.65 15.36 15.57 2871857
2010-08-10 15.41 15.48 15.15 15.33 4056358
2010-08-11 15.05 15.09 14.75 14.75 3300048
2010-08-12 14.50 14.82 14.50 14.71 3791365
2010-08-13 14.68 14.89 14.66 14.68 2608234
2010-08-16 14.61 14.80 14.55 14.68 2351391
2010-08-17 14.84 15.02 14.74 14.79 2560526
2010-08-18 14.77 14.83 14.48 14.77 4760052
2010-08-19 14.77 14.84 14.38 14.40 4602995
2010-08-20 14.34 14.37 13.96 14.27 4866750
2010-08-23 14.33 14.45 14.23 14.27 3214574
2010-08-24 14.05 14.27 13.96 13.97 3744200
2010-08-25 13.80 14.00 13.73 13.91 3745675
2010-08-26 13.97 14.21 13.82 13.96 3662667
2010-08-27 14.08 14.79 14.00 14.77 6114935
2010-08-30 14.71 14.72 14.32 14.32 2967636
2010-08-31 14.29 14.62 14.21 14.51 3741456
2010-09-01 14.73 15.17 14.65 15.16 4411054
2010-09-02 15.33 15.56 15.20 15.54 7113533
2010-09-03 15.75 15.89 15.47 15.86 5189393
2010-09-07 15.65 15.69 15.25 15.31 3246991
2010-09-08 15.34 15.80 15.31 15.62 5719409
2010-09-09 15.88 15.97 15.59 15.71 6091025
2010-09-10 15.79 15.95 15.58 15.90 5163594
2010-09-13 16.09 16.49 15.99 16.06 4178166
2010-09-14 15.96 16.05 15.58 15.68 5509367
2010-09-15 15.42 15.97 15.33 15.79 6936571
2010-09-16 15.76 15.90 15.72 15.79 4177892
2010-09-17 15.90 15.92 15.55 15.57 8936772
2010-09-20 16.10 16.38 15.89 16.16 11600268
2010-09-21 16.20 16.30 15.92 15.96 4065944
2010-09-22 15.82 16.38 15.81 16.30 6217163
2010-09-23 16.14 16.80 16.14 16.50 9342562
2010-09-24 16.72 16.84 16.53 16.77 4641661
2010-09-27 16.76 16.88 16.47 16.49 3245327
2010-09-28 16.47 16.55 16.15 16.51 5563528
2010-09-29 16.34 16.60 16.20 16.58 6157032
2010-09-30 16.67 16.98 16.53 16.68 5968659
2010-10-01 16.90 16.90 16.39 16.58 3803553
2010-10-04 16.52 16.65 16.12 16.31 5548335
2010-10-05 16.47 17.05 16.36 16.88 6425583
2010-10-06 16.85 17.17 16.85 17.00 5311525
2010-10-07 17.09 17.09 16.66 16.78 3946991
2010-10-08 16.84 17.08 16.78 16.95 4008940
2010-10-11 16.95 17.11 16.76 16.94 4503484
2010-10-12 16.89 17.10 16.80 17.09 6032726
2010-10-13 17.22 17.91 17.10 17.68 9975423
2010-10-14 17.59 17.71 17.38 17.66 6662062
2010-10-15 17.85 17.94 17.07 17.10 9331019
2010-10-18 17.13 17.28 17.04 17.20 5224647
2010-10-19 17.03 17.70 17.02 17.32 5313683
2010-10-20 17.34 17.71 17.24 17.54 4048307
2010-10-21 17.61 17.85 17.33 17.55 3306316
2010-10-22 17.60 17.62 17.27 17.41 1584474
2010-10-25 17.55 17.76 17.47 17.52 2755075
2010-10-26 17.43 17.67 17.38 17.66 2856198
2010-10-27 17.54 17.71 17.43 17.51 4456256
2010-10-28 17.62 17.78 17.22 17.45 4425280
2010-10-29 17.42 17.70 17.37 17.65 5725784
2010-11-01 17.76 18.08 17.63 18.03 4119261
2010-11-02 18.18 18.25 17.93 18.04 3964536
2010-11-03 18.07 18.35 18.04 18.14 4000677
2010-11-04 18.36 18.77 18.15 18.74 5162523
2010-11-05 18.77 19.02 18.48 18.91 5957128
2010-11-08 18.79 19.03 18.69 18.94 4595616
2010-11-09 18.95 18.95 18.38 18.47 3749986
2010-11-10 18.44 18.72 18.37 18.72 2824685
2010-11-11 18.49 19.16 18.30 19.09 6819167
2010-11-12 18.70 19.01 18.44 18.60 4299058
2010-11-15 18.61 19.16 18.38 18.87 5682660
2010-11-16 18.68 18.70 17.99 18.10 5847730
2010-11-17 18.10 18.40 18.04 18.35 3630156
2010-11-18 18.57 18.61 18.34 18.38 3935390
2010-11-19 18.30 18.42 18.09 18.40 3340533
2010-11-22 18.19 18.47 18.15 18.43 4184875
2010-11-23 18.17 18.29 18.02 18.21 3627765
2010-11-24 18.34 18.62 18.27 18.60 2147333
2010-11-26 18.41 18.58 18.37 18.42 787881
2010-11-29 18.24 18.47 17.84 18.42 2587865
2010-11-30 18.17 18.48 18.17 18.28 3715179
2010-12-01 18.50 18.89 18.41 18.86 3731662
2010-12-02 18.84 19.04 18.78 18.94 4051674
2010-12-03 18.81 18.90 18.58 18.84 3472520
2010-12-06 18.81 19.12 18.67 19.04 3628506
2010-12-07 19.21 19.23 18.46 18.47 5275166
2010-12-08 18.47 18.86 18.43 18.83 4781727
2010-12-09 18.94 19.01 18.47 18.77 4822751
2010-12-10 18.86 19.29 18.81 19.27 3377942
2010-12-13 19.31 19.45 19.09 19.10 5508702
2010-12-14 19.15 19.31 19.01 19.15 3846342
2010-12-15 19.10 19.29 19.01 19.13 5458789
2010-12-16 18.43 18.95 18.01 18.53 13082360
2010-12-17 18.57 18.58 17.86 18.02 9829165
2010-12-20 18.10 18.37 17.95 18.27 4580072
2010-12-21 18.33 18.40 18.15 18.23 4597770
2010-12-22 18.27 18.30 18.03 18.20 4193058
2010-12-23 18.11 18.47 18.05 18.46 3446201
2010-12-27 18.34 18.65 18.30 18.58 3000715
2010-12-28 18.60 18.64 18.44 18.56 2408470
2010-12-29 18.56 18.63 18.46 18.57 2945772
2010-12-30 18.50 18.53 18.13 18.17 3443228
2010-12-31 18.29 18.55 18.15 18.53 3156653
2011-01-03 18.75 18.90 18.60 18.83 3802785
2011-01-04 18.76 18.82 18.31 18.62 4549922
2011-01-05 18.57 19.32 18.37 19.17 6501733
2011-01-06 19.15 19.22 18.90 18.99 3053244
2011-01-07 19.06 19.10 18.64 18.90 2893264
2011-01-10 18.75 19.17 18.61 19.12 3461831
2011-01-11 19.23 19.33 18.96 19.24 4171618
2011-01-12 19.43 19.92 19.38 19.90 6255559
2011-01-13 19.85 20.08 19.75 20.04 5723434
2011-01-14 19.94 20.39 19.88 20.38 4858221
2011-01-18 20.31 20.77 20.28 20.74 5154306
2011-01-19 20.51 20.59 20.05 20.42 6359782
2011-01-20 20.41 20.72 20.25 20.34 4481796
2011-01-21 20.51 20.72 20.38 20.47 3623262
2011-01-24 20.50 20.57 20.33 20.42 3368795
2011-01-25 20.32 20.48 20.09 20.45 4843434
2011-01-26 20.36 20.79 20.36 20.73 3016896
2011-01-27 20.66 21.10 20.61 21.04 5913165
2011-01-28 21.03 21.24 20.34 20.46 4126548
2011-01-31 20.51 20.64 20.38 20.59 3110241
2011-02-01 20.79 21.13 20.72 20.89 2743726
2011-02-02 20.74 20.95 20.55 20.59 2497511
2011-02-03 20.54 20.68 20.31 20.55 1967922
2011-02-04 20.52 20.64 20.23 20.61 2020772
2011-02-07 20.66 21.32 20.64 21.13 2665496
2011-02-08 21.16 21.51 21.02 21.47 2264855
2011-02-09 21.35 21.47 21.05 21.11 2465188
2011-02-10 20.99 21.74 20.92 21.60 2771926
2011-02-11 21.55 21.75 21.33 21.72 3077600
2011-02-14 21.73 21.82 21.57 21.80 2744751
2011-02-15 21.65 21.77 21.51 21.62 2667755
2011-02-16 21.69 21.99 21.62 21.98 4147083
2011-02-17 21.90 22.00 21.79 21.99 2199851
2011-02-18 22.04 22.04 21.50 21.86 3356294
2011-02-22 21.55 21.79 21.05 21.10 3910165
2011-02-23 21.12 21.38 20.81 21.00 4798011
2011-02-24 21.20 21.74 21.16 21.61 5333105
2011-02-25 21.79 21.84 21.55 21.82 2996255
2011-02-28 21.89 21.93 21.58 21.75 2852214
2011-03-01 21.90 21.90 21.09 21.12 4832492
2011-03-02 21.10 21.44 20.96 21.05 2996176
2011-03-03 21.34 21.70 21.27 21.45 3118866
2011-03-04 21.47 21.66 21.30 21.61 4746904
2011-03-07 21.60 21.78 21.41 21.54 3963757
2011-03-08 21.56 22.34 21.56 22.27 4354213
2011-03-09 22.25 22.35 21.89 21.89 5171522
2011-03-10 21.61 21.99 21.51 21.70 4452977
2011-03-11 21.74 21.92 21.56 21.83 3073463
2011-03-14 21.71 22.06 21.44 21.92 3599488
2011-03-15 21.10 21.90 21.10 21.73 6455201
2011-03-16 21.72 21.92 21.03 21.17 5411135
2011-03-17 21.49 21.79 21.37 21.62 5026635
2011-03-18 21.98 22.32 21.80 22.00 5181605
2011-03-21 22.43 22.70 22.21 22.64 5086472
2011-03-22 22.68 22.75 22.24 22.25 8635101
2011-03-23 22.71 23.64 22.60 23.44 11725986
2011-03-24 23.58 23.90 23.30 23.86 6391964
2011-03-25 23.95 24.45 23.89 24.00 6744334
2011-03-28 24.06 24.63 23.97 24.36 5338543
2011-03-29 24.36 24.54 24.25 24.49 4673217
2011-03-30 24.66 24.99 24.52 24.98 6797007
2011-03-31 24.85 24.90 24.03 24.12 6827704
2011-04-01 24.49 24.84 24.02 24.15 5382156
2011-04-04 24.18 24.65 24.10 24.64 3864152
2011-04-05 24.44 24.74 24.28 24.60 4945691
2011-04-06 24.67 24.74 24.19 24.42 5513707
2011-04-07 24.34 24.40 23.96 24.04 5844466
2011-04-08 24.20 24.41 23.74 23.85 4543408
2011-04-11 23.92 24.21 23.86 24.12 3987312
2011-04-12 23.96 24.24 23.85 24.06 4228585
2011-04-13 24.27 24.35 24.03 24.23 4786146
2011-04-14 24.20 24.20 23.86 23.95 5937773
2011-04-15 24.12 24.42 24.05 24.28 8259188
2011-04-18 23.93 24.01 23.52 23.85 4194110
2011-04-19 23.94 24.40 23.83 24.37 4690142
2011-04-20 24.70 24.99 24.66 24.92 8009539
2011-04-21 25.00 25.11 24.68 24.76 5931883
2011-04-25 24.70 24.75 24.47 24.50 4022715
2011-04-26 24.66 24.81 24.44 24.74 3581556
2011-04-27 24.85 24.85 24.22 24.50 5246605
2011-04-28 24.40 24.72 24.36 24.67 3686546
2011-04-29 24.67 24.93 24.59 24.84 3748211
2011-05-02 24.99 25.00 24.65 24.67 2795257
2011-05-03 24.63 24.88 24.49 24.75 3935408
2011-05-04 24.67 24.68 23.98 24.05 5133065
2011-05-05 23.91 24.25 23.65 24.01 4389160
2011-05-06 24.28 24.46 24.19 24.29 3610061
2011-05-09 24.26 24.62 24.21 24.61 3390589
2011-05-10 24.65 24.71 24.51 24.58 4092286
2011-05-11 24.48 24.58 24.12 24.18 4223584
2011-05-12 24.23 24.23 23.91 24.20 3748597
2011-05-13 24.23 24.39 24.00 24.24 5106723
2011-05-16 24.22 25.28 24.07 25.07 10171580
2011-05-17 24.99 25.32 24.74 25.26 6732089
2011-05-18 25.34 25.45 25.15 25.33 5575733
2011-05-19 25.47 25.76 25.39 25.68 6627920
2011-05-20 25.67 25.68 24.86 24.92 6790003
2011-05-23 24.71 24.71 24.38 24.43 5968835
2011-05-24 24.46 24.52 23.52 23.55 8097021
2011-05-25 23.45 23.73 22.91 23.55 10283854
2011-05-26 23.49 23.93 23.33 23.80 4100462
2011-05-27 23.84 24.03 23.66 23.77 4513167
2011-05-31 23.99 24.17 23.64 23.84 15631097
2011-06-01 23.79 24.06 23.42 23.43 8561032
2011-06-02 23.43 23.52 23.24 23.41 5296481
2011-06-03 23.05 23.43 23.02 23.20 4396734
2011-06-06 23.08 23.14 22.41 22.43 6102470
2011-06-07 22.51 23.07 22.50 22.79 4759690
2011-06-08 22.67 22.93 22.55 22.66 5064515
2011-06-09 22.69 23.11 22.68 22.82 3803984
2011-06-10 22.76 22.83 22.33 22.52 5791608
2011-06-13 22.63 22.80 22.45 22.66 6015957
2011-06-14 22.85 23.47 22.85 23.18 8888749
2011-06-15 22.88 23.75 22.86 22.95 8801005
2011-06-16 22.99 23.50 22.89 23.27 7939750
2011-06-17 23.42 23.54 23.00 23.09 6569442
2011-06-20 23.08 23.79 23.08 23.62 5016644
2011-06-21 24.07 24.23 23.91 24.04 6945510
2011-06-22 24.04 24.29 23.59 23.59 7877411
2011-06-23 23.87 24.06 23.63 23.89 12528585
2011-06-24 24.17 24.84 24.01 24.79 14149145
2011-06-27 24.72 25.37 24.68 25.21 8488920
2011-06-28 25.30 26.17 25.14 26.14 8649395
2011-06-29 26.27 26.90 26.05 26.61 9149558
2011-06-30 26.69 26.95 26.59 26.75 6189351
2011-07-01 26.07 26.71 25.82 26.55 13020442
2011-07-05 26.68 27.01 26.42 26.81 7795430
2011-07-06 26.71 27.20 26.44 27.04 8015301
2011-07-07 27.32 27.92 27.31 27.52 7307912
2011-07-08 27.10 27.22 26.74 27.12 5676312
2011-07-11 26.74 27.13 26.59 26.70 4463630
2011-07-12 26.61 26.99 26.41 26.45 9020006
2011-07-13 26.57 26.86 26.08 26.14 9725693
2011-07-14 26.23 26.28 25.24 25.42 11488925
2011-07-15 25.57 25.76 25.16 25.43 5150850
2011-07-18 25.45 25.91 25.02 25.80 8549419
2011-07-19 25.88 26.00 25.52 25.81 5536949
2011-07-20 25.82 26.21 25.72 26.06 5072549
2011-07-21 26.32 26.77 26.26 26.48 8036879
2011-07-22 26.53 26.60 25.87 25.97 5582970
2011-07-25 25.74 26.31 25.62 26.17 5101664
2011-07-26 26.13 26.30 25.95 26.08 6086354
2011-07-27 26.03 26.09 25.46 25.51 6525022
2011-07-28 25.47 26.00 25.47 25.77 4864605
2011-07-29 25.36 25.82 25.11 25.61 4572513
2011-08-01 25.77 25.93 25.22 25.60 4736079
2011-08-02 25.36 25.60 24.65 24.69 8304572
2011-08-03 24.69 24.91 23.92 24.88 6738716
2011-08-04 24.48 24.64 23.39 23.44 8450819
2011-08-05 23.82 23.82 22.32 22.83 10754934
2011-08-08 22.18 22.75 20.51 20.73 10098474
2011-08-09 21.14 22.63 20.83 22.63 11099072
2011-08-10 22.02 22.87 21.63 21.88 14049617
2011-08-11 22.02 23.95 21.99 23.50 12874318
2011-08-12 23.80 24.43 23.17 23.33 9185155
2011-08-15 23.47 24.25 23.45 23.87 7654223
2011-08-16 23.56 24.02 23.38 23.70 5044763
2011-08-17 23.85 24.44 23.85 24.00 5611210
2011-08-18 23.22 23.32 22.57 22.82 7635242
2011-08-19 22.49 23.58 22.45 22.91 7180669
2011-08-22 23.58 23.67 22.88 23.25 10497759
2011-08-23 23.26 24.10 23.09 23.90 9493092
2011-08-24 23.91 24.97 23.81 24.83 7504713
2011-08-25 25.05 25.65 24.24 24.40 6504055
2011-08-26 24.31 24.84 23.53 24.79 7662668
2011-08-29 25.18 25.26 24.91 25.11 5209249
2011-08-30 25.06 25.22 24.76 24.92 6496670
2011-08-31 25.13 25.46 24.82 25.16 5163046
2011-09-01 25.00 25.39 24.82 24.84 4223364
2011-09-02 24.20 24.72 24.17 24.22 3601061
2011-09-06 23.38 23.92 23.30 23.89 7631101
2011-09-07 24.51 24.82 24.30 24.81 5130003
2011-09-08 24.51 25.03 24.45 24.48 6582720
2011-09-09 24.26 24.55 23.81 23.92 6977695
2011-09-12 23.55 25.05 23.55 25.03 8893608
2011-09-13 24.97 25.25 24.75 25.08 6121342
2011-09-14 25.29 26.09 24.96 25.80 6394708
2011-09-15 26.06 26.19 25.63 26.19 7369294
2011-09-16 26.32 26.79 26.16 26.47 6921541
2011-09-19 25.97 26.60 25.64 26.27 5023527
2011-09-20 26.48 27.32 26.29 26.79 7984260
2011-09-21 26.93 27.16 25.34 25.34 11753010
2011-09-22 26.37 26.50 24.72 25.25 11994023
2011-09-23 25.09 25.75 24.93 25.35 9183803
2011-09-26 25.70 26.04 25.00 26.03 6787473
2011-09-27 26.53 26.63 24.43 24.86 14961333
2011-09-28 24.82 25.05 23.87 23.88 9932580
2011-09-29 24.12 24.46 22.99 23.60 12944882
2011-09-30 23.14 23.42 22.81 22.94 9981836
2011-10-03 21.44 23.58 21.44 22.26 10061917
2011-10-04 22.01 22.95 21.52 22.86 11200017
2011-10-05 22.84 23.11 22.35 22.99 6948189
2011-10-06 22.90 24.00 22.59 23.99 7416146
2011-10-07 24.17 24.17 23.33 23.41 7106907
2011-10-10 24.04 24.52 24.04 24.52 5079470
2011-10-11 24.28 25.12 24.11 24.95 4667405
2011-10-12 25.08 25.95 25.07 25.43 7077005
2011-10-13 25.00 25.00 24.04 24.24 6869508
2011-10-14 24.62 24.64 23.83 24.13 7104254
2011-10-17 23.88 24.01 22.82 22.87 9189747
2011-10-18 22.89 23.23 22.41 23.05 10616408
2011-10-19 23.10 23.25 21.98 22.09 8414718
2011-10-20 22.20 22.56 22.04 22.47 8662986
2011-10-21 22.79 23.16 22.68 23.15 6536324
2011-10-24 23.41 24.50 23.31 24.45 6186299
2011-10-25 23.94 24.25 22.84 22.92 13030419
2011-10-26 23.50 23.56 22.74 23.30 11884780
2011-10-27 24.84 24.98 24.09 24.37 10816680
2011-10-28 24.28 24.58 24.10 24.48 4725476
2011-10-31 24.12 24.45 23.54 23.56 4809821
2011-11-01 22.86 23.25 22.66 22.84 7387664
2011-11-02 23.34 23.73 23.23 23.57 6297636
2011-11-03 23.97 24.63 23.23 24.61 8107881
2011-11-04 24.34 24.57 24.01 24.50 4787771
2011-11-07 24.39 24.77 24.23 24.72 4330228
2011-11-08 24.78 24.83 24.13 24.56 4835392
2011-11-09 23.80 24.24 23.54 23.65 6546915
2011-11-10 23.98 24.18 23.52 23.74 4553868
2011-11-11 24.19 24.89 24.01 24.77 5328214
2011-11-14 24.58 24.72 24.12 24.56 5773196
2011-11-15 24.41 25.00 24.09 24.91 8677314
2011-11-16 24.53 24.54 23.70 23.72 6999873
2011-11-17 23.46 23.76 22.53 22.69 9086189
2011-11-18 22.88 23.08 22.61 23.03 5082638
2011-11-21 22.60 23.02 22.48 22.86 6517777
2011-11-22 22.86 23.41 22.83 23.21 6253543
2011-11-23 22.94 23.17 22.82 22.91 6086733
2011-11-25 22.94 23.18 22.78 22.96 1555928
2011-11-28 23.48 23.50 22.89 23.16 4925550
2011-11-29 23.26 23.26 22.70 22.74 4767328
2011-11-30 23.49 23.83 23.19 23.82 7603152
2011-12-01 23.70 24.22 23.43 24.04 4545250
2011-12-02 24.35 24.81 24.12 24.21 3893138
2011-12-05 24.63 24.75 24.25 24.51 3296986
2011-12-06 24.49 24.57 24.15 24.38 2874272
2011-12-07 24.33 24.63 23.94 24.53 3411406
2011-12-08 24.29 24.51 23.89 23.97 3730518
2011-12-09 24.11 24.85 24.07 24.74 4113645
2011-12-12 24.55 24.55 23.84 24.21 4561892
2011-12-13 24.29 24.54 23.65 23.88 6714089
2011-12-14 23.80 24.16 23.43 23.82 5900689
2011-12-15 24.34 24.34 22.84 23.07 10791996
2011-12-16 23.31 24.25 23.30 24.23 9742168
2011-12-19 24.29 24.40 23.50 23.57 4800360
2011-12-20 24.04 24.35 23.96 24.22 5691333
2011-12-21 24.26 24.40 23.81 24.17 3189947
2011-12-22 24.27 24.49 24.09 24.30 2994634
2011-12-23 24.30 24.49 24.12 24.49 2439120
2011-12-27 24.33 24.35 24.04 24.19 2601048
2011-12-28 24.25 24.30 23.91 23.95 2597327
2011-12-29 23.97 24.20 23.84 24.14 2871393
2011-12-30 24.08 24.18 23.86 24.00 1941602
2012-01-03 24.34 24.68 24.00 24.21 4368799
2012-01-04 24.24 24.48 24.00 24.31 5187335
2012-01-05 24.01 24.67 23.75 24.52 4571661
2012-01-06 24.64 24.71 24.16 24.30 3434091
2012-01-09 24.48 24.65 24.25 24.40 3288400
2012-01-10 24.75 25.71 24.66 25.65 9428846
2012-01-11 25.56 25.92 25.23 25.86 6441618
2012-01-12 25.89 26.39 25.87 26.33 5741414
2012-01-13 25.97 26.76 25.91 26.51 7160001
2012-01-17 26.92 27.09 26.73 27.00 6810698
2012-01-18 26.90 27.22 26.68 26.92 5567231
2012-01-19 26.94 27.25 26.86 27.13 6140248
2012-01-20 26.98 27.46 26.75 27.39 6898230
2012-01-23 27.42 27.81 27.16 27.74 5793888
2012-01-24 27.55 27.85 27.41 27.83 5981645
2012-01-25 27.72 27.84 27.42 27.45 7407161
2012-01-26 27.55 28.09 27.42 27.96 7728547
2012-01-27 27.34 27.64 26.87 27.14 8864328
2012-01-30 27.11 27.36 26.56 27.29 5683874
2012-01-31 27.45 27.68 26.94 27.18 5806149
2012-02-01 27.63 28.02 27.41 27.72 5541852
2012-02-02 27.83 27.95 27.61 27.75 2700054
2012-02-03 28.08 28.32 27.97 28.22 5237894
2012-02-06 28.10 28.39 27.97 28.28 3302940
2012-02-07 28.20 29.03 28.19 28.94 5656626
2012-02-08 28.95 28.99 28.41 28.78 4766727
2012-02-09 28.80 28.98 28.49 28.89 4200166
2012-02-10 28.53 28.61 28.08 28.18 4064481
2012-02-13 28.38 28.69 28.32 28.68 4786931
2012-02-14 28.60 28.66 28.27 28.48 4541180
2012-02-15 28.66 29.35 28.65 29.01 6146308
2012-02-16 29.03 29.61 28.95 29.58 4484274
2012-02-17 30.01 30.01 29.49 29.54 3237993
2012-02-21 29.87 29.93 29.47 29.69 4789608
2012-02-22 29.81 30.00 29.69 29.72 3839512
2012-02-23 29.72 30.06 29.61 30.04 3937076
2012-02-24 30.07 30.27 29.90 30.19 3741546
2012-02-27 29.90 30.11 29.72 29.84 4363416
2012-02-28 30.13 30.39 29.87 30.37 4691617
2012-02-29 30.52 30.69 29.97 30.01 4208728
2012-03-01 30.09 30.85 30.01 30.67 3792684
2012-03-02 30.68 30.80 30.38 30.53 2627090
2012-03-05 30.53 30.61 30.23 30.49 3393556
2012-03-06 30.11 30.42 29.62 29.93 4718557
2012-03-07 30.08 30.61 30.06 30.39 3107304
2012-03-08 30.58 30.60 30.16 30.38 3096336
2012-03-09 30.49 31.05 30.40 30.61 3488228
2012-03-12 30.62 30.81 30.21 30.78 4081308
2012-03-13 30.95 32.10 30.90 32.02 5521786
2012-03-14 32.48 32.68 31.80 32.04 5956853
2012-03-15 32.30 32.30 31.58 32.02 7490511
2012-03-16 32.29 32.50 31.98 32.05 7255442
2012-03-19 31.99 33.20 31.95 32.48 7502673
2012-03-20 32.41 32.46 31.65 31.86 10195742
2012-03-21 32.00 32.28 31.61 31.64 7505673
2012-03-22 31.38 33.11 31.10 32.49 12874176
2012-03-23 32.79 34.43 32.29 33.83 13392356
2012-03-26 34.10 34.10 33.31 33.83 9063719
2012-03-27 33.88 34.00 33.61 33.81 7276493
2012-03-28 33.67 33.71 32.92 33.16 7243658
2012-03-29 32.99 33.45 32.83 32.95 6131959
2012-03-30 33.20 33.43 32.65 33.34 8594117
2012-04-02 33.74 33.97 33.41 33.70 5970433
2012-04-03 33.63 33.69 33.20 33.51 6609574
2012-04-04 33.05 33.28 32.76 33.00 4963430
2012-04-05 32.79 33.18 32.78 33.08 3778437
2012-04-09 32.52 32.83 32.24 32.65 4154753
2012-04-10 32.63 32.96 32.17 32.18 5303824
2012-04-11 32.52 32.77 32.41 32.68 4224419
2012-04-12 32.73 33.34 32.51 33.27 4380587
2012-04-13 33.13 33.31 32.75 32.89 5072803
2012-04-16 32.86 33.11 32.37 32.52 4945387
2012-04-17 32.77 32.99 32.54 32.83 3986813
2012-04-18 32.70 32.87 32.45 32.65 3648342
2012-04-19 32.99 33.05 32.51 32.77 4369075
2012-04-20 32.83 33.25 32.75 32.93 3681823
2012-04-23 32.41 32.83 32.06 32.77 4525041
2012-04-24 32.80 33.14 32.50 32.78 3943699
2012-04-25 33.14 33.60 33.01 33.54 3201835
2012-04-26 33.50 33.94 33.34 33.88 2887640
2012-04-27 33.99 34.25 33.90 34.09 3271644
2012-04-30 34.04 34.16 33.78 33.90 3194245
2012-05-01 33.99 34.75 33.85 34.39 4164023
2012-05-02 34.23 34.56 34.13 34.32 4128062
2012-05-03 34.42 34.53 33.70 33.76 4628214
2012-05-04 33.51 33.68 33.29 33.52 3342425
2012-05-07 33.24 33.77 33.16 33.50 3318648
2012-05-08 33.28 33.54 32.94 33.38 4661088
2012-05-09 32.98 33.82 32.72 33.38 5312642
2012-05-10 33.59 33.77 33.36 33.50 2700161
2012-05-11 33.25 34.17 32.96 34.12 4237303
2012-05-14 33.65 34.01 33.57 33.60 4413298
2012-05-15 33.56 33.87 33.30 33.40 3350048
2012-05-16 33.58 33.80 33.09 33.09 4080805
2012-05-17 33.04 33.18 31.48 31.49 9049675
2012-05-18 31.70 31.92 31.36 31.52 5296727
2012-05-21 31.52 32.58 31.35 32.51 4485925
2012-05-22 32.79 33.16 32.19 32.34 5570460
2012-05-23 31.99 32.42 31.82 32.35 4884923
2012-05-24 32.57 32.78 32.17 32.62 3603955
2012-05-25 32.60 33.00 32.55 32.73 2435116
2012-05-29 32.96 33.49 32.72 33.36 4429477
2012-05-30 33.14 33.49 32.59 33.27 7382760
2012-05-31 33.19 33.41 32.59 33.11 4614537
2012-06-01 32.22 32.46 30.69 30.72 9400094
2012-06-04 30.67 31.05 30.48 30.80 4787255
2012-06-05 30.69 31.13 30.62 31.05 5496305
2012-06-06 31.33 31.65 31.06 31.60 4873067
2012-06-07 32.04 32.63 31.90 32.26 5414390
2012-06-08 32.12 32.82 31.84 32.82 3052166
2012-06-11 33.21 33.40 32.37 32.40 3632022
2012-06-12 32.51 32.98 32.32 32.92 3620921
2012-06-13 32.86 33.01 31.97 32.12 6103115
2012-06-14 32.34 32.57 32.01 32.37 6693607
2012-06-15 32.78 33.08 32.33 32.99 5894108
2012-06-18 32.83 33.11 32.68 32.83 6132420
2012-06-19 32.50 33.95 32.13 33.57 10011684
2012-06-20 33.73 34.31 33.31 34.14 8394499
2012-06-21 34.41 34.55 33.41 33.45 7632704
2012-06-22 33.89 34.29 33.21 33.61 15031319
2012-06-25 33.17 33.76 33.17 33.60 4659071
2012-06-26 33.49 33.74 33.44 33.51 6260827
2012-06-27 33.74 33.90 33.44 33.67 3796697
2012-06-28 33.20 33.61 32.74 33.36 3668589
2012-06-29 34.41 34.58 34.09 34.58 5304095
2012-07-02 34.68 35.00 34.50 34.89 3523046
2012-07-03 34.99 35.57 34.87 35.45 3067595
2012-07-05 35.28 35.72 35.15 35.36 3745548
2012-07-06 35.00 35.44 34.90 35.31 2947772
2012-07-09 35.21 35.35 34.86 35.01 3166709
2012-07-10 35.29 35.36 34.12 34.24 4453198
2012-07-11 34.42 34.74 34.06 34.65 4902746
2012-07-12 34.25 34.81 33.88 34.54 4682628
2012-07-13 34.69 34.98 34.60 34.96 2621477
2012-07-16 34.89 35.35 34.78 35.15 3354043
2012-07-17 35.41 35.89 35.04 35.69 3360758
2012-07-18 35.61 35.79 35.08 35.17 4062330
2012-07-19 35.20 35.41 34.78 34.93 4822809
2012-07-20 34.48 35.28 34.30 34.91 4000619
2012-07-23 34.30 34.62 34.18 34.50 3983610
2012-07-24 34.55 34.56 33.79 34.24 4975008
2012-07-25 34.39 34.52 33.92 34.18 2516152
2012-07-26 34.80 35.62 34.59 35.53 4350527
2012-07-27 35.88 36.61 35.50 36.41 4804508
2012-07-30 36.31 36.58 36.06 36.48 4324664
2012-07-31 36.47 36.47 35.78 35.96 4929449
2012-08-01 36.09 35.70 35.70 35.70 103773
2012-08-02 35.02 35.67 34.76 35.27 3589432
2012-08-03 35.88 36.53 35.63 36.49 3753919
2012-08-06 36.58 36.81 36.50 36.61 3533359
2012-08-07 36.66 37.22 36.66 36.88 3593298
2012-08-08 36.66 37.17 36.46 37.08 3749447
2012-08-09 36.85 37.10 36.50 36.53 3511825
2012-08-10 36.37 36.91 36.33 36.84 2898392
2012-08-13 36.76 36.89 36.30 36.79 2687283
2012-08-14 36.94 37.10 36.59 36.71 2371908
2012-08-15 36.71 36.92 36.56 36.85 2714730
2012-08-16 36.85 38.02 36.77 37.81 4568255
2012-08-17 38.06 38.06 37.45 37.77 3098359
2012-08-20 37.75 37.75 37.02 37.17 2593167
2012-08-21 37.36 37.52 36.88 37.00 2384402
2012-08-22 37.41 39.14 37.40 38.43 8278299
2012-08-23 38.28 38.70 38.09 38.10 3704199
2012-08-24 37.93 38.82 37.91 38.60 3111891
2012-08-27 38.63 39.23 38.43 38.92 4633119
2012-08-28 38.80 38.80 38.39 38.55 3231904
2012-08-29 38.59 38.73 38.24 38.50 2270151
2012-08-30 38.34 38.57 38.12 38.37 2417461
2012-08-31 38.61 38.85 38.34 38.73 2175043
2012-09-04 38.63 39.07 38.63 38.75 3642127
2012-09-05 39.05 39.05 37.70 37.91 5398020
2012-09-06 38.14 38.37 37.84 38.23 4712266
2012-09-07 38.37 38.69 38.03 38.47 2903668
2012-09-10 38.48 38.58 38.20 38.22 2301885
2012-09-11 38.34 38.51 38.04 38.34 2590377
2012-09-12 38.49 38.64 38.14 38.26 3575390
2012-09-13 38.28 39.36 38.04 39.26 4231555
2012-09-14 39.24 39.64 39.07 39.31 5153971
2012-09-17 38.78 39.21 38.57 38.73 4161464
2012-09-18 38.73 38.93 38.34 38.51 3724505
2012-09-19 38.77 38.95 38.36 38.51 3980856
2012-09-20 38.38 38.61 38.04 38.16 3976999
2012-09-21 38.31 38.98 38.30 38.62 5186457
2012-09-24 38.54 38.87 38.25 38.63 3992837
2012-09-25 38.63 38.96 37.45 37.64 5838522
2012-09-26 37.59 37.79 37.00 37.02 5408932
2012-09-27 38.25 39.88 37.56 39.71 8817270
2012-09-28 39.63 40.28 39.06 39.73 7000068
2012-10-01 40.05 40.23 39.46 39.92 4894983
2012-10-02 40.00 40.00 39.25 39.49 3955588
2012-10-03 39.27 39.70 39.19 39.70 3775755
2012-10-04 39.97 40.60 39.91 40.41 3378925
2012-10-05 40.71 40.81 40.21 40.39 2899912
2012-10-08 40.17 40.45 40.00 40.29 3315346
2012-10-09 40.17 40.50 39.68 39.77 3700886
2012-10-10 40.00 40.08 39.07 39.44 4110900
2012-10-11 39.81 40.07 39.59 39.59 2605464
2012-10-12 39.55 39.62 38.66 38.79 3391599
2012-10-15 39.00 39.62 38.75 39.39 3306772
2012-10-16 39.59 40.18 39.59 40.05 3892176
2012-10-17 40.34 40.86 40.33 40.80 4469513
2012-10-18 40.72 40.83 40.00 40.43 3386772
2012-10-19 40.26 40.46 39.36 39.62 4665078
2012-10-22 39.64 40.00 39.40 39.95 3949763
2012-10-23 39.32 39.84 39.19 39.60 3240508
2012-10-24 39.71 40.29 39.71 39.83 3492999
2012-10-25 40.18 40.32 39.69 39.85 2744471
2012-10-26 39.85 40.54 39.85 40.25 4085980
2012-10-31 40.32 41.02 40.12 41.00 3845716
2012-11-01 41.07 41.39 40.82 41.32 4306789
2012-11-02 41.64 41.77 40.95 40.98 3931043
2012-11-05 40.74 40.91 39.96 40.26 5088823
2012-11-06 40.38 41.81 40.35 41.42 4300343
2012-11-07 41.03 41.40 40.58 40.60 5776115
2012-11-08 40.71 41.23 40.56 40.76 5004415
2012-11-09 40.56 41.41 40.50 41.08 4430876
2012-11-12 41.20 41.43 40.99 41.16 2738444
2012-11-13 40.79 41.70 40.68 41.18 3605715
2012-11-14 41.28 41.53 39.87 39.98 6308401
2012-11-15 39.95 40.07 37.90 38.34 12988807
2012-11-16 38.38 39.60 38.38 39.46 6195462
2012-11-19 39.93 40.83 39.93 40.81 4127568
2012-11-20 40.81 41.51 40.59 41.29 4420545
2012-11-21 41.47 41.50 40.62 41.13 3128482
2012-11-23 41.38 41.49 41.20 41.46 1364473
2012-11-26 41.30 41.42 41.00 41.34 2634221
2012-11-27 41.24 41.40 40.55 40.59 3775282
2012-11-28 40.30 41.28 40.30 41.25 2258724
2012-11-29 41.39 41.87 41.19 41.54 2829160
2012-11-30 41.53 41.79 41.39 41.61 5120357
2012-12-03 41.81 42.08 41.21 41.23 3623544
2012-12-04 41.21 41.34 40.90 41.00 3530099
2012-12-05 41.15 41.27 40.55 40.87 3271229
2012-12-06 40.87 40.91 40.11 40.56 4292162
2012-12-07 40.86 41.31 40.82 41.15 3371350
2012-12-10 40.91 41.11 40.48 40.78 2980295
2012-12-11 40.98 40.98 40.16 40.37 4926384
2012-12-12 40.62 41.22 40.36 41.00 3962389
2012-12-13 41.00 41.00 40.09 40.38 3242690
2012-12-14 40.28 40.38 39.40 39.54 5090956
2012-12-17 39.65 40.76 39.65 40.18 6645448
2012-12-18 40.80 40.88 39.60 40.53 8986574
2012-12-19 40.70 40.70 39.65 39.77 6887397
2012-12-20 38.55 38.98 37.57 38.41 16834288
2012-12-21 38.11 39.43 37.82 38.50 10321536
2012-12-24 38.55 38.99 38.46 38.51 2182737
2012-12-26 38.58 38.93 38.14 38.34 4536757
2012-12-27 38.33 38.39 37.36 37.96 4643496
2012-12-28 38.11 38.34 37.84 37.99 4204464
2012-12-31 37.52 38.57 37.46 38.55 4339078
2013-01-02 39.39 39.69 39.01 39.53 4695975
2013-01-03 39.60 39.96 39.40 39.40 5514560
2013-01-04 39.59 40.05 39.34 40.04 4004544
2013-01-07 39.80 39.91 39.23 39.42 4672377
2013-01-08 39.34 40.09 39.31 40.09 4376406
2013-01-09 40.12 40.35 39.73 39.85 3547006
2013-01-10 40.15 40.60 40.05 40.48 5821232
2013-01-11 40.32 40.63 40.24 40.39 2800712
2013-01-14 40.40 40.44 39.60 39.73 3516053
2013-01-15 39.40 39.66 39.05 39.34 6245351
2013-01-16 39.25 39.49 39.00 39.13 4575955
2013-01-17 39.35 39.54 39.00 39.29 3089465
2013-01-18 38.96 38.96 38.30 38.55 10341640
2013-01-22 38.49 38.91 38.00 38.89 6241820
2013-01-23 38.87 39.23 38.74 38.81 4785159
2013-01-24 38.85 39.25 38.73 39.14 4325902
2013-01-25 39.22 39.32 38.91 39.09 2882510
2013-01-28 39.07 39.08 38.03 38.06 7236530
2013-01-29 37.90 38.16 37.62 38.11 7534864
2013-01-30 38.11 38.22 37.62 38.08 7111574
2013-01-31 38.13 38.84 37.49 38.39 12111149
2013-02-01 38.66 39.16 38.43 38.80 7069343
2013-02-04 38.46 38.88 38.25 38.58 5836093
2013-02-05 38.73 39.42 38.64 39.28 4247944
2013-02-06 39.08 39.50 39.04 39.33 3411770
2013-02-07 39.48 39.73 38.73 39.35 3531117
2013-02-08 39.91 40.35 39.69 39.88 5288371
2013-02-11 39.78 40.29 39.68 40.03 3729944
2013-02-12 39.99 40.17 39.46 39.48 5217488
2013-02-13 39.46 39.68 39.11 39.22 3942399
2013-02-14 39.05 39.57 38.90 39.52 3935053
2013-02-15 39.63 39.82 38.97 39.15 3924106
2013-02-19 39.22 39.59 39.20 39.53 4758772
2013-02-20 39.42 39.57 38.89 38.93 3690925
2013-02-21 38.78 38.79 38.04 38.33 6533864
2013-02-22 38.57 38.96 38.45 38.89 2968999
2013-02-25 39.05 39.20 37.91 37.94 4482690
2013-02-26 38.08 38.17 37.24 37.80 6108232
2013-02-27 37.81 38.55 37.60 38.40 4724857
2013-02-28 38.34 38.82 38.23 38.53 6007320
2013-03-01 38.32 39.16 37.89 39.08 5413648
2013-03-04 38.93 39.78 38.89 39.76 3637121
2013-03-05 40.15 40.82 40.11 40.58 4998725
2013-03-06 41.12 41.63 41.12 41.29 6186904
2013-03-07 41.43 41.64 41.25 41.57 4351781
2013-03-08 41.77 41.80 40.77 41.37 3817471
2013-03-11 41.29 42.16 41.29 41.84 4911939
2013-03-12 41.76 42.50 41.71 42.13 6051154
2013-03-13 42.76 43.52 42.47 43.06 6230256
2013-03-14 43.31 43.33 42.75 42.85 6032494
2013-03-15 43.50 44.23 43.15 44.14 9863088
2013-03-18 43.75 44.43 43.57 44.24 5560657
2013-03-19 44.92 45.00 43.53 44.24 8246814
2013-03-20 44.45 45.00 44.35 44.96 5222794
2013-03-21 44.66 44.98 44.35 44.46 5723081
2013-03-22 44.52 45.13 44.50 45.00 3804572
2013-03-25 45.36 45.38 44.50 44.87 4418008
2013-03-26 45.23 45.26 44.74 45.02 4865249
2013-03-27 44.71 45.08 44.49 44.98 4334312
2013-03-28 45.10 45.15 44.59 44.84 3110897
2013-04-01 44.72 44.95 43.85 44.03 3514338
2013-04-02 44.19 44.80 44.10 44.68 4118794
2013-04-03 44.62 44.87 43.34 43.42 3982444
2013-04-04 43.46 43.76 42.83 43.24 4400155
2013-04-05 42.71 43.16 42.32 43.07 4453158
2013-04-08 43.01 43.71 42.84 43.71 3655219
2013-04-09 43.70 43.78 43.27 43.30 3881090
2013-04-10 43.29 43.88 42.71 42.97 6121430
2013-04-11 42.94 43.25 42.31 42.96 8510269
2013-04-12 42.66 43.40 42.58 43.31 8565826
2013-04-15 43.18 43.38 42.12 42.25 6386151
2013-04-16 42.56 43.09 42.51 43.01 5153040
2013-04-17 42.75 42.82 42.12 42.50 4823699
2013-04-18 42.57 43.03 42.16 42.55 4366840
2013-04-19 42.84 43.39 42.79 43.34 4770384
2013-04-22 43.37 43.68 42.74 43.61 5601014
2013-04-23 45.08 45.61 43.53 44.33 9150160
2013-04-24 44.13 44.48 43.84 44.15 5132653
2013-04-25 44.23 44.67 43.95 44.28 6606094
2013-04-26 44.29 44.50 43.65 43.92 3621150
2013-04-29 44.18 44.19 43.76 43.98 2797986
2013-04-30 43.94 44.15 43.71 43.74 4846465
2013-05-01 43.68 44.19 43.67 43.85 3768273
2013-05-02 43.97 44.97 43.73 44.92 4193644
2013-05-03 45.31 46.07 45.30 45.93 5457275
2013-05-06 45.96 46.37 45.70 46.31 4284169
2013-05-07 46.31 46.36 45.81 45.97 3379040
2013-05-08 45.98 46.11 45.67 46.06 3091208
2013-05-09 46.06 46.08 45.39 45.54 4157126
2013-05-10 45.59 45.78 45.35 45.59 2690624
2013-05-13 45.45 45.48 44.95 45.21 2957224
2013-05-14 45.27 46.62 45.27 46.58 4521972
2013-05-15 46.50 47.57 46.44 47.25 4046793
2013-05-16 47.13 47.24 46.41 46.48 3889989
2013-05-17 46.53 47.74 46.47 47.70 3245239
2013-05-20 47.74 48.90 47.70 48.19 4588365
2013-05-21 48.36 49.25 48.33 48.86 4990979
2013-05-22 48.97 49.71 47.76 47.91 6609094
2013-05-23 47.21 48.25 46.92 47.64 4733024
2013-05-24 47.28 47.88 47.09 47.68 2421428
2013-05-28 48.23 48.63 47.50 47.67 4103264
2013-05-29 47.34 47.77 47.05 47.49 4130669
2013-05-30 47.51 48.53 47.50 48.14 2552268
2013-05-31 47.98 48.26 47.41 47.41 4022439
2013-06-03 47.75 48.35 47.34 48.32 4072859
2013-06-04 48.32 48.77 47.80 48.31 4153446
2013-06-05 48.18 48.55 47.42 47.56 4160715
2013-06-06 47.50 48.70 47.35 48.67 4216646
2013-06-07 49.10 49.38 48.53 48.66 6222729
2013-06-10 48.87 49.38 48.47 49.14 4602700
2013-06-11 48.80 49.00 48.17 48.26 3205381
2013-06-12 48.61 48.86 47.37 47.47 2888412
2013-06-13 47.69 48.20 47.25 48.10 2267613
2013-06-14 48.02 48.13 46.97 47.34 3007846
2013-06-17 47.66 48.19 47.25 47.40 3620833
2013-06-18 47.34 48.06 47.34 47.89 2578218
2013-06-19 47.76 48.39 47.71 47.73 3950680
2013-06-20 47.43 47.67 46.68 46.76 4058205
2013-06-21 47.10 47.18 45.95 46.39 5142756
2013-06-24 45.73 45.85 45.08 45.33 3702801
2013-06-25 45.78 46.43 45.72 46.22 2938423
2013-06-26 46.61 47.05 46.32 46.89 2791290
2013-06-27 47.24 47.58 46.90 47.46 3228854
2013-06-28 47.35 48.00 46.93 47.64 3636406
2013-07-01 48.01 48.90 47.95 48.58 3793069
2013-07-02 48.52 49.05 47.70 48.03 3491222
2013-07-03 47.81 48.64 47.68 48.34 1636819
2013-07-05 48.72 50.03 48.59 49.99 3294792
2013-07-08 50.39 50.74 50.05 50.14 3661520
2013-07-09 50.63 50.73 50.13 50.28 2789368
2013-07-10 50.21 50.28 49.49 49.74 3920925
2013-07-11 50.40 50.50 50.11 50.35 2616515
2013-07-12 50.41 50.92 50.23 50.89 2497431
2013-07-15 51.25 51.25 50.09 50.28 2721944
2013-07-16 49.89 50.04 49.20 49.64 3760740
2013-07-17 49.84 50.42 49.20 50.20 4900459
2013-07-18 50.36 50.88 50.14 50.58 3094082
2013-07-19 50.79 51.02 50.35 50.62 2685160
2013-07-22 50.65 51.02 50.53 50.88 2135241
2013-07-23 50.96 51.12 50.15 50.71 3496970
2013-07-24 50.67 51.70 49.85 50.43 4335694
2013-07-25 50.27 50.44 50.07 50.36 2404836
2013-07-26 50.19 50.19 49.01 49.45 5115023
2013-07-29 49.27 49.79 48.93 49.61 3001928
2013-07-30 49.92 50.34 49.78 50.14 2700347
2013-07-31 50.11 50.49 49.29 49.51 4004904
2013-08-01 49.96 51.14 49.96 51.03 3104154
2013-08-02 51.04 51.16 50.66 51.13 2401180
2013-08-05 51.05 51.15 50.81 50.93 1379922
2013-08-06 50.85 51.06 50.51 50.81 2075266
2013-08-07 50.60 50.71 50.18 50.37 2401289
2013-08-08 50.74 51.00 50.39 50.88 1987766
2013-08-09 50.75 51.18 50.16 50.18 2260665
2013-08-12 50.03 50.63 49.87 50.29 1523794
2013-08-13 50.37 50.88 50.04 50.65 1432663
2013-08-14 50.55 50.84 49.99 50.33 2279900
2013-08-15 49.96 50.12 49.37 49.58 3031072
2013-08-16 49.45 49.90 49.45 49.78 2773815
2013-08-19 49.78 49.88 48.68 48.69 2476486
2013-08-20 48.73 49.67 48.51 49.42 2159826
2013-08-21 49.19 49.32 48.54 48.71 2255949
2013-08-22 48.72 49.20 48.71 49.01 1938390
2013-08-23 49.11 49.60 48.70 49.54 1938046
2013-08-26 49.53 49.78 49.04 49.19 2328964
2013-08-27 48.61 48.82 47.15 47.21 4034818
2013-08-28 47.03 47.55 46.93 47.36 2434597
2013-08-29 47.14 48.14 47.11 47.59 2467095
2013-08-30 47.74 47.75 47.04 47.25 2032631
2013-09-03 47.77 48.29 47.49 47.76 1971338
2013-09-04 47.82 48.68 47.69 48.33 3091475
2013-09-05 48.35 48.92 48.21 48.62 1952690
2013-09-06 48.74 48.91 47.71 48.59 2515394
2013-09-09 48.73 49.23 48.68 49.17 1820002
2013-09-10 49.65 50.24 49.58 50.14 2658092
2013-09-11 50.09 50.62 49.58 50.59 3265410
2013-09-12 50.58 51.06 50.53 50.85 2905542
2013-09-13 50.99 51.04 50.55 50.98 2136533
2013-09-16 51.72 52.05 51.42 51.88 3602434
2013-09-17 51.94 52.62 51.70 52.59 3547098
2013-09-18 52.63 53.18 52.06 52.82 5036310
2013-09-19 53.34 53.36 52.61 52.67 2940551
2013-09-20 52.69 52.80 51.89 52.12 4271756
2013-09-23 51.90 51.96 50.99 51.01 3537425
2013-09-24 51.10 51.42 50.49 50.80 3832655
2013-09-25 50.90 51.42 50.51 50.83 2586866
2013-09-26 50.89 51.80 50.81 51.47 2790513
2013-09-27 51.18 51.50 50.92 51.29 1536665
2013-09-30 50.51 50.63 50.14 50.54 3263755
2013-10-01 50.55 51.24 50.42 51.23 2098463
2013-10-02 50.97 51.02 50.44 50.70 2675621
2013-10-03 50.50 50.61 49.60 50.26 3108756
2013-10-04 50.22 50.64 49.75 50.57 2030594
2013-10-07 50.02 50.12 49.68 49.68 1762088
2013-10-08 49.87 49.87 48.68 48.74 2986761
2013-10-09 48.94 49.20 48.40 48.93 3766726
2013-10-10 50.02 51.22 49.98 51.19 3729023
2013-10-11 51.20 51.97 51.10 51.78 2681495
2013-10-14 51.58 52.93 51.52 52.83 3257414
2013-10-15 52.76 52.81 51.64 51.85 2988642
2013-10-16 52.25 52.87 51.88 52.81 2885440
2013-10-17 52.59 53.77 52.59 53.72 2414051
2013-10-18 54.09 54.39 53.34 53.95 3548653
2013-10-21 54.28 54.45 53.47 53.74 3338078
2013-10-22 52.50 53.92 51.46 51.80 8053791
2013-10-23 51.77 51.96 51.05 51.29 3438475
2013-10-24 51.54 51.89 51.38 51.44 3500011
2013-10-25 51.53 51.66 50.93 51.00 4253239
2013-10-28 51.01 51.95 50.66 51.70 3187836
2013-10-29 51.85 52.91 51.79 52.54 4463820
2013-10-30 52.74 53.13 52.31 52.46 2973334
2013-10-31 52.43 52.49 51.76 51.88 2715203
2013-11-01 51.87 52.21 51.84 52.00 2260819
2013-11-04 52.83 52.94 52.27 52.42 2173561
2013-11-05 51.97 52.32 51.46 51.92 2420945
2013-11-06 52.27 52.74 52.05 52.64 3167276
2013-11-07 52.76 52.92 52.04 52.04 3673159
2013-11-08 52.16 52.32 51.68 52.26 3556915
2013-11-11 52.35 52.47 51.91 52.12 2726412
2013-11-12 51.84 51.98 50.74 50.92 6580374
2013-11-13 50.63 50.98 50.22 50.92 6353139
2013-11-14 51.00 51.75 50.96 51.72 2611542
2013-11-15 51.85 52.40 51.75 52.39 3030839
2013-11-18 52.49 52.68 51.75 51.93 2456892
2013-11-19 51.84 52.23 51.56 51.69 2335073
2013-11-20 51.90 52.09 51.42 51.50 1519689
2013-11-21 51.70 52.23 51.33 52.21 2481967
2013-11-22 52.39 52.50 52.02 52.40 1913986
2013-11-25 52.64 53.38 52.50 53.22 2646671
2013-11-26 53.33 53.44 52.85 53.04 2815077
2013-11-27 53.26 53.40 52.80 53.27 1856927
2013-11-29 53.38 53.70 53.17 53.30 1127738
2013-12-02 53.49 53.76 52.75 52.89 2530268
2013-12-03 51.97 52.63 51.62 51.81 3360615
2013-12-04 51.51 52.32 51.25 52.11 2793643
2013-12-05 52.05 52.29 51.78 51.92 2709522
2013-12-06 52.47 53.00 52.42 52.77 2229170
2013-12-09 52.91 53.58 52.88 53.47 2783319
2013-12-10 53.35 53.46 52.93 53.21 2412769
2013-12-11 52.55 53.46 52.55 52.68 4152353
2013-12-12 52.79 53.05 52.25 52.59 2729916
2013-12-13 52.93 53.37 52.62 53.02 2673625
2013-12-16 54.22 54.22 53.13 53.72 2557538
2013-12-17 53.87 53.90 53.07 53.35 2563160
2013-12-18 53.55 54.53 52.61 54.45 3576474
2013-12-19 54.28 54.45 53.70 53.90 2044516
2013-12-20 53.94 54.11 53.68 54.00 4133222
2013-12-23 54.33 54.33 53.78 54.02 1648537
2013-12-24 54.04 54.46 54.01 54.36 1152856
2013-12-26 54.63 54.91 54.37 54.60 2038325
2013-12-27 54.58 54.72 54.27 54.50 1072063
2013-12-30 54.60 55.12 54.60 55.07 1683690
2013-12-31 55.15 56.20 55.15 55.95 2405033
2014-01-02 55.79 56.00 55.14 55.36 2756625
2014-01-03 55.34 55.56 54.97 55.07 1971965
2014-01-06 55.12 55.48 54.35 54.36 2169166
2014-01-07 54.68 55.04 54.41 54.73 3311805
2014-01-08 54.95 55.23 54.67 54.76 2459668
2014-01-09 55.03 55.17 54.72 55.12 2280756
2014-01-10 55.18 55.55 55.13 55.41 2393500
2014-01-13 55.35 55.52 53.53 53.66 3339816
2014-01-14 53.94 54.81 53.46 54.78 2600620
2014-01-15 55.08 55.13 54.55 54.85 2553861
2014-01-16 54.75 54.96 54.11 54.27 1814877
2014-01-17 54.40 54.40 53.04 53.41 4685820
2014-01-21 53.89 54.05 53.18 53.29 4044422
2014-01-22 53.48 53.85 53.29 53.66 3009272
2014-01-23 53.22 53.42 51.78 52.40 5047314
2014-01-24 54.75 55.50 53.75 53.88 9025149
2014-01-27 54.05 54.50 53.29 53.31 5278983
2014-01-28 54.20 55.34 53.88 55.29 5231778
2014-01-29 54.75 55.08 53.78 53.98 3837339
2014-01-30 54.44 54.80 53.88 54.78 3250829
2014-01-31 53.77 54.44 53.60 53.65 3233443
2014-02-03 53.66 53.73 52.16 52.21 4658553
2014-02-04 52.25 52.53 51.88 52.24 3467154
2014-02-05 52.06 52.86 51.63 52.73 2997562
2014-02-06 53.06 53.99 52.77 53.97 3245518
2014-02-07 54.19 55.33 54.13 55.25 4021380
2014-02-10 55.20 55.80 54.89 55.63 2410320
2014-02-11 55.54 55.94 55.39 55.68 3451957
2014-02-12 55.70 55.92 55.55 55.78 2612388
2014-02-13 55.40 56.20 55.13 56.17 2282605
2014-02-14 57.13 57.21 56.54 56.92 3193067
2014-02-18 57.00 57.63 56.74 57.56 2728146
2014-02-19 57.25 57.82 56.79 56.85 2576590
2014-02-20 56.82 57.54 56.49 57.07 2620882
2014-02-21 57.14 57.47 56.63 56.71 2624132
2014-02-24 57.91 57.91 56.95 57.44 2786261
2014-02-25 57.30 57.47 56.62 56.96 3476271
2014-02-26 57.29 57.57 56.45 56.78 3654849
2014-02-27 56.80 57.13 56.32 56.48 3536489
2014-02-28 56.60 57.93 56.50 57.38 3874011
2014-03-03 56.96 57.37 56.66 57.05 3102704
2014-03-04 57.76 58.23 57.59 58.14 2943840
2014-03-05 58.07 58.52 57.77 58.34 2246395
2014-03-06 58.44 59.06 58.39 58.77 2291938
2014-03-07 59.08 59.70 58.80 59.28 3033450
2014-03-10 59.14 59.51 58.79 59.41 2286094
2014-03-11 59.47 59.47 58.42 58.60 2736132
2014-03-12 58.43 58.79 58.17 58.60 2181591
2014-03-13 58.78 58.83 57.16 57.28 3430084
2014-03-14 57.08 57.76 56.66 57.17 2303517
2014-03-17 57.38 58.06 57.24 57.68 2934519
2014-03-18 57.77 58.02 57.08 57.18 2960712
2014-03-19 57.32 57.97 57.00 57.67 3350221
2014-03-20 57.55 58.74 57.25 58.72 2915311
2014-03-21 59.49 60.00 57.50 57.76 8771045
2014-03-24 58.01 58.25 57.50 57.84 3800722
2014-03-25 58.07 58.30 57.39 57.43 2652445
2014-03-26 57.68 57.79 56.69 56.71 2750568
2014-03-27 56.52 57.20 56.31 57.08 2456392
2014-03-28 57.19 57.85 56.89 57.51 1793206
2014-03-31 57.94 58.58 57.90 58.19 2319396
2014-04-01 58.34 59.15 58.23 59.08 2891370
2014-04-02 59.04 59.30 58.76 59.18 2551624
2014-04-03 59.25 59.53 58.81 59.45 2655086
2014-04-04 59.72 59.74 58.34 58.39 3560329
2014-04-07 58.26 58.31 56.68 56.70 4305050
2014-04-08 56.53 56.66 55.77 56.45 4976482
2014-04-09 56.67 57.27 56.22 57.22 2688701
2014-04-10 57.28 57.33 55.65 55.71 2919898
2014-04-11 55.17 55.98 54.35 55.15 2833984
2014-04-14 55.74 55.92 54.67 55.28 3737099
2014-04-15 55.45 56.04 54.51 55.50 3189341
2014-04-16 56.00 56.52 55.77 56.52 2198504
2014-04-17 56.66 57.12 56.18 56.86 3527110
2014-04-21 56.73 57.18 56.72 56.77 2991541
2014-04-22 56.77 56.86 56.49 56.67 3775304
2014-04-23 55.66 56.84 55.66 56.28 3565390
2014-04-24 56.62 56.82 55.80 56.25 3520683
2014-04-25 56.19 56.21 55.10 55.53 3407691
2014-04-28 55.88 56.11 54.92 55.59 4138082
2014-04-29 55.81 56.09 55.50 55.74 3195303
2014-04-30 55.67 56.05 55.36 55.90 2798717
2014-05-01 55.76 56.08 55.32 56.02 3234651
2014-05-02 56.16 56.79 56.10 56.49 3274230
2014-05-05 56.19 56.57 55.85 56.40 2110897
2014-05-06 56.00 56.26 55.60 55.62 1955174
2014-05-07 55.80 56.77 55.78 56.73 2353192
2014-05-08 56.63 57.76 56.51 57.55 3294037
2014-05-09 57.48 57.74 56.93 57.54 2104244
2014-05-12 57.85 58.48 57.83 58.28 1768390
2014-05-13 58.24 58.37 56.43 57.52 2308448
2014-05-14 57.37 57.56 56.82 56.89 1910105
2014-05-15 56.69 56.77 55.94 56.58 2125986
2014-05-16 56.46 56.51 55.83 56.42 1846431
2014-05-19 56.39 56.89 56.25 56.84 1319220
2014-05-20 56.80 56.83 56.05 56.37 1570435
2014-05-21 56.68 56.98 56.45 56.82 1187610
2014-05-22 56.76 57.21 56.61 57.05 1453259
2014-05-23 57.22 57.35 56.99 57.28 1000984
2014-05-27 57.48 58.18 57.40 58.08 1538562
2014-05-28 58.14 58.90 58.01 58.72 2460215
2014-05-29 59.00 59.00 58.35 58.68 1672419
2014-05-30 58.62 59.24 58.61 59.13 2478173
2014-06-02 59.13 59.59 59.06 59.57 1889750
2014-06-03 59.22 59.64 59.06 59.52 2887062
2014-06-04 59.26 59.83 59.26 59.81 1745134
2014-06-05 59.97 60.28 59.33 59.99 2306715
2014-06-06 60.27 61.77 60.10 61.74 2849646
2014-06-09 61.63 62.28 61.60 61.76 3380603
2014-06-10 61.78 61.97 61.32 61.83 1854610
2014-06-11 61.47 61.84 61.17 61.43 2254233
2014-06-12 61.39 61.60 61.02 61.27 1528769
2014-06-13 61.44 61.49 60.71 61.02 1911299
2014-06-16 60.76 61.36 60.40 61.15 2156583
2014-06-17 61.14 61.76 60.90 61.61 2003682
2014-06-18 61.45 62.06 61.09 62.00 1984023
2014-06-19 61.70 62.15 61.63 61.95 1842925
2014-06-20 62.29 62.62 62.21 62.44 3458740
2014-06-23 62.35 62.41 62.00 62.17 1642750
2014-06-24 62.04 62.31 61.52 61.56 1924232
2014-06-25 61.43 61.90 61.15 61.76 2056899
2014-06-26 61.66 61.86 61.10 61.77 1841825
2014-06-27 61.62 62.10 61.50 61.98 2439472
2014-06-30 61.79 62.28 61.73 61.98 1947423
2014-07-01 62.36 63.33 62.32 62.89 2678526
2014-07-02 62.61 62.98 62.60 62.83 1942008
2014-07-03 63.12 63.48 63.12 63.25 1120586
2014-07-07 62.74 63.22 62.67 63.08 1834106
2014-07-08 62.74 62.92 62.04 62.21 2270664
2014-07-09 62.41 63.10 62.40 63.02 2000155
2014-07-10 62.53 63.19 62.25 62.66 2251427
2014-07-11 62.48 62.73 62.06 62.56 1790586
2014-07-14 63.17 63.20 62.38 62.68 2455551
2014-07-15 62.78 63.57 62.75 63.43 2791064
2014-07-16 63.59 64.11 63.33 64.02 2788083
2014-07-17 63.74 64.44 63.69 63.92 3778529
2014-07-18 64.25 64.25 63.46 63.81 2338921
2014-07-21 63.55 63.60 63.15 63.30 1708519
2014-07-22 63.77 64.27 63.74 64.06 2690393
2014-07-23 63.71 63.82 62.66 62.89 3454298
2014-07-24 63.09 63.34 62.71 63.26 2957562
2014-07-25 62.83 63.00 62.50 62.61 2456715
2014-07-28 62.72 62.91 62.23 62.79 2337026
2014-07-29 62.82 62.99 62.34 62.34 2253952
2014-07-30 62.73 62.83 61.73 62.55 3269261
2014-07-31 62.11 62.24 61.04 61.06 2636035
2014-08-01 60.79 60.89 59.96 60.12 3455462
2014-08-04 60.35 60.58 60.12 60.46 2145051
2014-08-05 59.93 60.19 59.43 59.59 2876612
2014-08-06 59.22 59.92 59.18 59.82 2660432
2014-08-07 59.93 60.02 59.00 59.15 2852804
2014-08-08 59.35 60.08 59.08 60.05 1659241
2014-08-11 60.34 60.70 60.18 60.29 1735656
2014-08-12 60.20 60.63 60.11 60.57 2285798
2014-08-13 60.94 61.19 60.79 61.09 1765276
2014-08-14 61.02 61.30 60.62 60.81 1925449
2014-08-15 60.99 61.18 60.13 60.37 2423411
2014-08-18 60.87 61.09 60.64 61.06 1585816
2014-08-19 61.12 61.35 61.07 61.24 1176118
2014-08-20 61.27 62.25 61.14 62.12 2320191
2014-08-21 62.25 62.60 61.91 62.44 1818178
2014-08-22 62.34 62.70 61.98 62.03 1498384
2014-08-25 62.45 63.16 62.37 62.66 1381836
2014-08-26 62.72 62.82 62.51 62.60 1169516
2014-08-27 62.86 62.86 62.48 62.73 1586205
2014-08-28 62.31 62.61 62.13 62.41 958782
2014-08-29 62.66 62.86 62.28 62.37 2391145
2014-09-02 62.84 63.67 62.75 63.47 2323203
2014-09-03 63.79 63.85 63.28 63.60 1903948
2014-09-04 63.72 64.04 63.28 63.41 1675771
2014-09-05 63.44 63.79 63.21 63.76 1210485
2014-09-08 63.53 63.96 63.24 63.54 1395641
2014-09-09 63.40 63.92 62.90 62.94 1992295
2014-09-10 63.00 63.53 62.93 62.99 1575785
2014-09-11 62.58 63.00 62.54 62.74 1851362
2014-09-12 62.74 62.79 62.21 62.43 2487538
2014-09-15 62.54 62.88 62.30 62.78 1924425
2014-09-16 62.73 63.66 62.53 63.42 1929392
2014-09-17 63.54 65.80 63.49 64.66 5639043
2014-09-18 65.15 65.92 65.07 65.59 2719005
2014-09-19 65.89 65.98 65.22 65.30 3089662
2014-09-22 65.02 65.47 64.91 65.17 1896501
2014-09-23 65.10 65.11 64.38 64.38 1594966
2014-09-24 64.39 64.95 64.26 64.87 1313551
2014-09-25 64.73 64.75 63.65 63.65 1742429
2014-09-26 63.74 65.16 63.73 64.97 2169298
2014-09-29 64.03 64.60 63.73 64.45 2003670
2014-09-30 64.32 64.67 64.09 64.39 2420838
2014-10-01 64.26 64.39 63.43 63.53 2206227
2014-10-02 63.47 64.03 62.80 63.68 2337676
2014-10-03 64.24 64.96 64.24 64.83 1952087
2014-10-06 65.40 65.53 64.59 64.93 1843886
2014-10-07 64.46 64.47 63.48 63.48 1969474
2014-10-08 63.61 64.87 63.07 64.83 2912768
2014-10-09 64.81 64.96 63.47 63.51 2533318
2014-10-10 63.56 64.14 62.82 62.82 1780051
2014-10-13 62.96 63.06 61.85 61.92 2377783
2014-10-14 62.03 63.11 62.03 62.67 2750567
2014-10-15 61.54 62.45 60.41 62.07 3583866
2014-10-16 61.02 62.23 60.44 61.82 2830329
2014-10-17 62.51 63.22 62.00 62.45 3178451
2014-10-20 62.45 62.85 62.32 62.70 2386921
2014-10-21 63.18 64.61 63.03 64.38 2819635
2014-10-22 61.28 62.44 60.69 61.01 7526478
2014-10-23 61.91 62.27 61.65 61.89 3325097
2014-10-24 61.99 62.41 61.79 62.34 2042552
2014-10-27 62.30 62.42 61.93 62.24 2504947
2014-10-28 62.72 63.23 62.37 63.12 2150519
2014-10-29 63.09 63.52 62.54 62.96 2819244
2014-10-30 63.27 63.48 62.58 62.84 3600554
2014-10-31 63.77 63.92 63.07 63.78 4198394
2014-11-03 63.95 64.25 63.68 63.75 2063823
2014-11-04 63.58 64.36 63.44 64.20 3372867
2014-11-05 64.69 64.98 64.19 64.83 3521775
2014-11-06 65.03 65.73 64.73 65.69 2526285
2014-11-07 65.66 66.10 65.51 66.03 1948627
2014-11-10 66.03 66.34 65.82 66.34 1795461
2014-11-11 66.45 66.75 66.17 66.38 1774685
2014-11-12 66.00 66.30 65.72 66.01 1620409
2014-11-13 65.46 66.06 65.40 65.56 601372
2014-11-14 64.97 65.35 64.85 64.98 1885567
2014-11-17 64.67 65.31 64.46 65.24 2221969
2014-11-18 65.15 65.50 64.96 64.98 2098620
2014-11-19 64.97 64.97 64.10 64.40 2397679
2014-11-20 64.01 64.64 63.75 64.18 3115056
2014-11-21 64.80 65.14 64.20 64.31 2633496
2014-11-24 64.48 65.34 64.48 65.16 2269835
2014-11-25 65.34 65.60 65.17 65.34 1996434
2014-11-26 65.46 65.54 64.72 64.97 2099739
2014-11-28 64.93 65.64 64.89 65.55 1643553
2014-12-01 65.54 65.62 65.04 65.25 1758866
2014-12-02 65.11 65.50 65.01 65.41 1937712
2014-12-03 65.33 65.70 64.92 65.18 1835665
2014-12-04 65.16 65.27 64.71 64.96 1793965
2014-12-05 65.13 65.60 64.71 64.85 3295211
2014-12-08 64.85 65.44 64.62 64.94 3643815
2014-12-09 64.20 64.86 64.09 64.66 2633122
2014-12-10 64.59 64.80 63.04 63.14 4137252
2014-12-11 63.28 64.09 63.06 63.22 3651560
2014-12-12 62.79 63.22 61.79 61.81 2905810
2014-12-15 62.05 62.40 60.81 61.23 3776324
2014-12-16 60.75 61.40 60.15 60.42 4330438
2014-12-17 60.58 62.50 60.44 62.42 3939986
2014-12-18 63.36 65.06 63.23 65.01 5198032
2014-12-19 65.31 65.69 64.69 65.09 4376732
2014-12-22 65.11 65.67 64.65 65.66 3104064
2014-12-23 66.33 66.58 66.03 66.17 1733942
2014-12-24 66.26 66.49 65.92 65.95 667960
2014-12-26 66.22 66.73 66.09 66.27 1122587
2014-12-29 66.08 66.70 66.06 66.19 1164424
2014-12-30 66.15 66.50 65.96 66.32 1162485
2014-12-31 66.45 66.61 65.46 65.49 1505215
2015-01-02 65.93 66.02 64.71 65.36 1649052
2015-01-05 65.08 65.10 63.69 63.90 2176396
2015-01-06 64.07 64.10 62.25 62.40 2944155
2015-01-07 62.89 63.67 62.78 63.33 2382522
2015-01-08 64.01 64.70 63.85 64.35 2051812
2015-01-09 64.35 64.62 63.28 63.32 2585914
2015-01-12 63.52 63.70 62.58 63.02 1739212
2015-01-13 63.69 64.10 61.92 62.44 3653288
2015-01-14 61.14 61.82 60.35 61.12 3776962
2015-01-15 61.21 61.89 60.06 60.10 4489011
2015-01-16 59.78 60.23 59.10 60.17 6404525
2015-01-20 60.50 60.93 60.38 60.87 4149498
2015-01-21 60.77 61.21 60.26 60.84 5609522
2015-01-22 58.03 58.04 55.76 57.32 19602148
2015-01-23 57.25 58.49 56.50 56.58 8161859
2015-01-26 56.96 56.96 56.05 56.70 7049054
2015-01-27 56.04 56.64 55.66 55.74 5257940
2015-01-28 55.89 56.30 55.01 55.04 6460069
2015-01-29 54.68 55.12 54.02 54.84 7319590
2015-01-30 54.44 55.05 54.23 54.38 6967073
2015-02-02 54.41 55.41 54.09 55.31 5047625
2015-02-03 55.32 56.40 55.22 56.37 6601816
2015-02-04 56.01 57.19 55.99 56.76 6332561
2015-02-05 56.93 57.73 56.88 57.50 6071355
2015-02-06 57.87 59.42 57.77 58.55 7022825
2015-02-09 58.11 58.86 57.82 58.70 4078150
2015-02-10 59.19 59.26 58.22 58.76 3386836
2015-02-11 58.52 58.82 58.22 58.50 4638506
2015-02-12 58.60 59.47 58.18 59.43 4871248
2015-02-13 59.36 60.03 59.16 59.89 5202130
2015-02-17 59.47 59.72 58.58 58.91 5674594
2015-02-18 58.98 59.50 58.58 59.26 3876075
2015-02-19 59.24 60.00 59.09 59.65 3011654
2015-02-20 59.46 60.58 59.37 60.54 4558674
2015-02-23 60.56 60.66 60.04 60.63 3452690
2015-02-24 60.53 60.97 60.41 60.76 3054885
2015-02-25 60.79 61.20 60.41 61.13 3210217
2015-02-26 61.05 61.46 60.97 61.26 3660138
2015-02-27 61.23 61.50 60.91 60.98 3209168
2015-03-02 60.94 61.23 60.00 60.26 4492904
2015-03-03 60.10 60.25 59.48 59.95 3609472
2015-03-04 59.80 59.87 59.03 59.31 3452976
2015-03-05 59.25 59.50 58.95 59.10 2713994
2015-03-06 59.10 60.10 58.77 58.90 4441154
2015-03-09 58.88 59.09 58.44 59.00 3676527
2015-03-10 58.32 58.54 57.76 57.76 3650681
2015-03-11 57.99 58.16 57.77 57.85 3595566
2015-03-12 59.24 60.17 59.01 59.88 5302823
2015-03-13 59.89 60.09 58.72 59.34 3149431
2015-03-16 59.48 59.67 59.06 59.50 2840756
2015-03-17 59.25 59.35 58.78 58.91 3004824
2015-03-18 58.81 59.09 58.01 58.95 4105605
2015-03-19 58.76 59.04 58.43 58.59 2451945
2015-03-20 58.78 59.62 58.61 59.41 4008786
2015-03-23 59.52 59.89 58.89 58.89 2500431
2015-03-24 58.70 58.76 57.73 57.77 4437024
2015-03-25 57.94 58.11 57.12 57.14 3226051
2015-03-26 56.82 57.24 56.58 56.80 3650805
2015-03-27 56.93 57.19 56.53 56.57 3086952
2015-03-30 56.76 57.23 56.76 56.79 2375013
2015-03-31 56.60 56.83 56.04 56.35 4238453
2015-04-01 56.19 57.74 56.17 57.63 4265063
2015-04-02 57.63 58.24 57.43 58.20 3076937
2015-04-06 57.49 58.23 57.19 57.80 2742255
2015-04-07 57.99 58.02 57.18 57.18 3017159
2015-04-08 57.39 58.00 57.22 57.48 2832784
2015-04-09 57.17 57.68 56.88 57.44 2886372
2015-04-10 57.50 58.02 57.40 57.96 2827993
2015-04-13 57.92 58.27 57.88 57.88 2121800
2015-04-14 58.04 58.62 57.84 58.43 2304810
2015-04-15 59.90 59.90 58.93 58.95 3447884
2015-04-16 58.84 59.48 58.71 59.42 2517660
2015-04-17 58.93 59.27 58.65 59.08 3998595
2015-04-20 59.22 59.69 59.01 59.49 3136264
2015-04-21 59.61 59.85 59.23 59.26 4484252
2015-04-22 58.06 58.76 57.50 57.89 9578589
2015-04-23 57.92 58.70 57.79 58.67 5097837
2015-04-24 58.38 58.61 58.16 58.39 4176819
2015-04-27 58.45 58.80 58.25 58.65 3913816
2015-04-28 58.71 58.97 58.47 58.92 3354250
2015-04-29 58.50 58.68 57.77 58.31 3628745
2015-04-30 58.00 58.51 57.77 57.97 4645366
2015-05-01 58.21 59.37 58.21 59.31 3178041
2015-05-04 59.33 59.41 59.04 59.32 2388647
2015-05-05 58.85 59.53 58.51 58.61 3312132
2015-05-06 58.95 59.23 57.97 58.35 4914848
2015-05-07 58.29 58.33 57.70 57.91 4905196
2015-05-08 58.55 59.07 58.38 59.01 4594218
2015-05-11 58.82 59.70 58.80 59.42 2445862
2015-05-12 59.02 59.30 58.62 58.89 2428197
2015-05-13 58.89 59.77 58.87 59.72 2053731
2015-05-14 59.91 60.39 59.82 60.34 2063378
2015-05-15 60.42 60.57 59.41 59.50 1893010
2015-05-18 59.48 59.85 59.42 59.80 1325083
2015-05-19 59.77 60.22 59.68 60.12 1558438
2015-05-20 60.12 60.28 59.71 59.97 1431425
2015-05-21 59.74 60.05 59.53 59.60 1600150
2015-05-22 59.41 59.78 59.35 59.54 1911408
2015-05-26 59.50 59.56 58.47 58.70 2838181
2015-05-27 59.13 59.49 58.71 59.38 2237693
2015-05-28 59.21 59.49 58.92 59.04 1518120
2015-05-29 58.91 59.09 58.14 58.27 3749975
2015-06-01 58.34 58.71 58.17 58.32 2229783
2015-06-02 58.11 58.80 57.92 58.39 2303519
2015-06-03 58.50 59.06 58.46 58.77 2383588
2015-06-04 58.48 58.62 57.93 58.16 2564194
2015-06-05 58.38 58.51 57.86 58.30 3755100
2015-06-08 58.25 58.53 57.65 57.65 2566547
2015-06-09 57.80 58.11 57.60 57.67 1994932
2015-06-10 57.87 58.94 57.87 58.74 2204750
2015-06-11 58.82 59.41 58.70 59.21 2510442
2015-06-12 59.00 59.36 58.68 59.34 2715314
2015-06-15 58.74 58.78 58.09 58.22 3369873
2015-06-16 58.13 58.49 57.67 58.06 3621934
2015-06-17 58.21 58.48 57.69 58.14 4394144
2015-06-18 58.39 59.03 58.14 58.76 3043010
2015-06-19 58.58 58.98 58.38 58.75 2996251
2015-06-22 59.21 59.32 59.04 59.13 1970342
2015-06-23 59.33 59.51 59.05 59.50 2152886
2015-06-24 59.29 59.46 59.12 59.32 3075033
2015-06-25 59.19 59.34 58.87 59.04 3067034
2015-06-26 59.13 59.55 59.06 59.12 4075186
2015-06-29 58.47 58.57 57.31 57.33 4199060
2015-06-30 57.82 58.11 57.51 57.62 3211308
2015-07-01 58.26 58.46 57.89 58.42 3019323
2015-07-02 58.60 58.94 58.31 58.45 2071844
2015-07-06 57.75 58.23 57.68 58.06 2716922
2015-07-07 58.25 58.46 57.29 58.34 4127485
2015-07-08 57.55 57.94 56.55 56.59 2961011
2015-07-09 57.55 57.63 56.61 56.75 3051139
2015-07-10 57.51 57.57 57.03 57.38 2278019
2015-07-13 57.93 58.49 57.90 58.45 2041997
2015-07-14 58.24 58.81 58.12 58.77 2157958
2015-07-15 58.71 59.15 58.60 58.80 2121297
2015-07-16 59.24 59.56 59.09 59.31 2670480
2015-07-17 59.05 59.23 58.91 59.15 2442202
2015-07-20 59.16 59.73 59.10 59.66 1791445
2015-07-21 59.58 59.88 59.13 59.43 1985266
2015-07-22 59.33 59.52 59.00 59.50 2615618
2015-07-23 58.81 58.83 56.90 57.24 8283487
2015-07-24 57.21 57.26 55.57 55.81 5208983
2015-07-27 55.35 55.67 55.01 55.24 4436805
2015-07-28 55.49 55.52 55.00 55.11 4470409
2015-07-29 55.24 55.49 55.01 55.40 6006451
2015-07-30 55.37 56.38 55.31 56.28 3176596
2015-07-31 56.26 56.34 55.75 55.81 2954792
2015-08-03 55.78 55.81 54.91 55.15 3491079
2015-08-04 54.95 55.23 54.74 54.85 2743065
2015-08-05 55.31 55.45 54.31 54.47 2513285
2015-08-06 54.52 54.58 53.55 53.59 4627735
2015-08-07 53.72 54.92 53.20 54.77 6229566
2015-08-10 55.15 55.99 55.01 55.88 3908293
2015-08-11 55.41 55.71 55.14 55.52 3294426
2015-08-12 54.94 55.51 54.24 55.50 3780971
2015-08-13 55.38 55.56 54.69 55.09 3317526
2015-08-14 55.09 56.21 54.87 55.97 4922871
2015-08-17 55.70 55.80 55.23 55.54 2648149
2015-08-18 55.57 55.95 55.45 55.62 5888959
2015-08-19 55.48 56.01 55.11 55.88 4169209
2015-08-20 55.51 56.84 55.11 55.49 4211942
2015-08-21 55.05 55.99 54.24 54.24 6399828
2015-08-24 52.33 53.61 50.92 52.35 7855025
2015-08-25 53.66 53.78 51.25 51.26 5407622
2015-08-26 52.48 53.05 51.66 52.98 4506071
2015-08-27 53.62 54.63 53.30 54.44 3926437
2015-08-28 54.13 54.46 53.55 53.95 3083475
2015-08-31 53.98 54.34 53.53 53.73 3002461
2015-09-01 52.21 52.68 51.04 51.35 4494139
2015-09-02 52.15 52.16 51.07 51.77 3222418
2015-09-03 52.11 52.76 51.93 52.20 3451894
2015-09-04 51.72 51.82 50.97 51.40 2813658
2015-09-08 52.28 52.94 52.17 52.84 3188930
2015-09-09 53.21 53.75 52.33 52.45 2648579
2015-09-10 52.33 52.91 52.20 52.50 2754359
2015-09-11 52.16 52.63 51.69 52.61 3072970
2015-09-14 52.61 52.75 52.24 52.39 2257877
2015-09-15 52.44 53.02 52.01 52.90 3616895
2015-09-16 53.05 53.48 52.72 53.39 2356981
2015-09-17 53.40 54.24 52.99 53.19 3823346
2015-09-18 52.23 52.84 52.08 52.26 5358048
2015-09-21 52.73 53.13 52.61 52.93 1949201
2015-09-22 52.12 52.25 51.43 51.95 3142554
2015-09-23 51.93 52.11 51.64 51.84 2030520
2015-09-24 51.24 51.69 50.86 51.45 2547854
2015-09-25 52.03 52.55 51.80 52.10 2309006
2015-09-28 51.58 51.74 50.36 50.60 4408410
2015-09-29 50.85 51.30 50.52 51.10 4060250
2015-09-30 51.57 52.00 51.39 51.99 3424355
2015-10-01 51.73 52.09 51.43 51.75 3534391
2015-10-02 50.47 52.17 50.20 52.17 3937669
2015-10-05 53.00 54.85 52.96 54.55 4898328
2015-10-06 54.39 54.81 54.15 54.56 2183373
2015-10-07 54.84 55.47 54.57 55.25 4051242
2015-10-08 55.16 55.90 54.97 55.72 2829122
2015-10-09 55.77 56.35 55.48 55.76 2631190
2015-10-12 55.85 56.09 55.47 55.54 2178189
2015-10-13 55.52 55.73 55.11 55.13 2541647
2015-10-14 55.00 55.33 54.52 54.62 2242896
2015-10-15 54.93 55.43 54.55 55.36 3223216
2015-10-16 55.51 55.92 55.14 55.70 3052923
2015-10-19 55.31 55.64 54.59 54.99 3267443
2015-10-20 54.97 55.03 54.36 54.72 5294644
2015-10-21 56.18 56.48 53.45 54.99 7907998
2015-10-22 55.19 56.14 54.97 55.88 4453229
2015-10-23 56.24 57.15 56.13 57.10 4582873
2015-10-26 57.13 57.26 56.43 56.74 2562573
2015-10-27 56.49 56.62 55.97 56.21 2246953
2015-10-28 56.28 57.47 56.21 57.45 2766483
2015-10-29 57.29 57.49 56.44 56.94 2748082
2015-10-30 57.01 57.01 56.22 56.22 2439525
2015-11-02 56.20 56.63 56.09 56.28 3025533
2015-11-03 55.95 56.61 55.74 56.35 2786712
2015-11-04 56.48 56.68 56.27 56.37 2165236
2015-11-05 56.42 56.93 56.34 56.91 2826650
2015-11-06 57.61 57.80 57.18 57.61 3706553
2015-11-09 57.52 57.61 56.89 57.12 3240628
2015-11-10 56.96 57.16 56.62 57.05 2545067
2015-11-11 57.22 57.45 56.76 56.92 2503339
2015-11-12 56.72 56.76 55.93 56.01 3553793
2015-11-13 55.84 56.16 55.56 55.71 2948200
2015-11-16 55.60 56.54 55.38 56.53 2723139
2015-11-17 56.51 56.81 55.90 55.95 2747222
2015-11-18 56.18 57.09 55.95 57.03 3185927
2015-11-19 57.12 57.81 56.91 57.65 3384321
2015-11-20 57.91 58.08 56.77 57.02 3447429
2015-11-23 57.05 57.41 56.82 56.91 1941630
2015-11-24 56.44 56.98 56.19 56.81 1761963
2015-11-25 56.79 57.03 56.58 56.87 1314570
2015-11-27 56.79 57.05 56.61 56.85 795746
2015-11-30 56.85 57.04 56.63 56.76 2632601
2015-12-01 57.06 57.40 56.55 57.15 2745941
2015-12-02 57.12 57.19 55.92 56.01 3071478
2015-12-03 56.18 56.26 55.10 55.31 3105007
2015-12-04 55.46 56.56 55.33 56.40 3095157
2015-12-07 56.38 56.49 55.89 56.28 2223776
2015-12-08 55.90 55.94 54.97 54.99 3231533
2015-12-09 54.79 55.26 53.92 54.08 4325594
2015-12-10 54.09 54.95 54.09 54.27 3487324
2015-12-11 53.50 53.77 52.66 52.75 5042949
2015-12-14 52.87 53.23 51.94 52.55 4446033
2015-12-15 53.21 54.08 53.20 53.87 4393516
2015-12-16 54.49 55.01 53.92 54.91 4057601
2015-12-17 55.11 55.19 53.75 53.88 4123995
2015-12-18 53.55 53.55 52.28 52.44 5430650
2015-12-21 52.69 53.39 52.67 53.34 2702584
2015-12-22 53.68 54.18 53.01 53.99 3158075
2015-12-23 54.37 54.94 54.28 54.80 2715155
2015-12-24 54.71 55.01 54.33 54.77 1908667
2015-12-28 54.50 54.75 53.87 54.35 1535716
2015-12-29 54.77 54.91 54.47 54.78 1734686
2015-12-30 54.71 54.94 54.17 54.25 3600334
2015-12-31 54.10 54.49 53.62 53.62 1989791
2016-01-04 52.53 52.77 52.09 52.71 4186920
2016-01-05 52.64 53.09 52.22 52.59 3061649
2016-01-06 51.82 52.36 51.33 51.56 3210589
2016-01-07 50.79 51.80 50.46 50.60 4824102
2016-01-08 50.99 51.17 49.88 49.97 3604432
2016-01-11 50.46 50.80 50.02 50.49 3912214
2016-01-12 50.97 51.36 50.36 51.00 3418712
2016-01-13 51.44 51.68 49.16 49.40 4369824
2016-01-14 49.06 50.43 48.19 50.16 5631545
2016-01-15 48.65 49.41 48.44 49.16 4043310
2016-01-19 49.78 49.88 48.51 48.91 2957094
2016-01-20 47.86 49.29 47.29 48.75 3926155
2016-01-21 48.78 49.53 48.29 48.42 4576668
2016-01-22 48.86 49.45 48.23 48.59 4094114
2016-01-25 48.31 48.59 47.49 47.59 4947730
2016-01-26 48.05 48.58 47.80 48.39 4378203
2016-01-27 48.50 49.62 48.18 48.72 6154130
2016-01-28 46.08 46.99 44.82 44.83 12585144
2016-01-29 44.99 45.96 44.67 45.79 10804985
2016-02-01 45.79 46.32 44.65 46.05 5964886
2016-02-02 45.11 45.14 44.70 45.03 5160762
2016-02-03 45.20 45.49 43.73 45.40 6169355
2016-02-04 45.29 46.41 45.14 46.31 6562891
2016-02-05 46.25 46.78 45.81 46.25 5395263
2016-02-08 45.65 45.68 44.42 45.11 4858029
2016-02-09 44.51 46.20 44.36 45.87 4483674
2016-02-10 46.02 46.57 45.48 45.77 4951734
2016-02-11 44.14 44.14 42.86 43.25 6550703
2016-02-12 43.90 44.53 43.48 44.52 4059479
2016-02-16 45.18 45.76 45.00 45.67 2682443
2016-02-17 46.11 46.85 46.11 46.44 3242612
2016-02-18 46.44 46.86 45.98 46.39 2488245
2016-02-19 46.28 46.33 45.76 46.15 1978387
2016-02-22 46.49 47.37 46.24 47.34 2804199
2016-02-23 47.00 47.29 46.09 46.46 2910290
2016-02-24 46.09 46.82 45.27 46.71 2664560
2016-02-25 46.75 47.16 46.25 47.16 2134195
2016-02-26 47.56 47.77 47.03 47.15 2365259
2016-02-29 47.17 47.38 46.41 46.42 2897464
2016-03-01 46.42 46.42 46.42 47.57 4074256
2016-03-02 47.65 48.13 47.37 48.09 3673467
2016-03-03 48.09 48.09 48.09 48.76 3430108
2016-03-04 48.76 48.76 48.76 48.53 2768799
2016-03-07 48.30 48.70 47.75 48.68 2504148
2016-03-08 48.18 48.77 48.06 48.24 3333617
2016-03-09 48.24 48.24 48.24 48.00 2163828
2016-03-10 48.00 48.00 48.00 48.31 2739058
2016-03-11 48.31 48.31 48.31 49.18 2866716
2016-03-14 49.16 49.17 48.24 48.65 2156679
2016-03-15 48.65 48.65 48.65 48.71 3220913
2016-03-16 48.46 49.48 48.29 48.84 3345218
2016-03-17 48.69 49.87 48.45 49.52 2993914
2016-03-18 49.72 50.63 49.61 50.59 5316413
2016-03-21 50.44 50.67 50.05 50.41 1896225
2016-03-22 50.00 50.35 49.76 50.17 2949380
2016-03-23 50.16 50.19 49.71 49.86 1838409
2016-03-24 49.86 49.86 49.86 49.68 1888966
2016-03-28 49.74 49.84 49.24 49.28 2236564
2016-03-29 49.18 50.32 48.68 50.28 3217262
2016-03-30 50.49 50.88 50.11 50.26 2776318
2016-03-31 50.23 51.13 50.12 50.92 4003765
2016-04-01 50.58 51.46 50.37 51.39 3246454
2016-04-04 51.34 51.38 50.68 50.76 2108881
2016-04-05 50.76 50.76 50.76 51.22 5133032
2016-04-06 50.98 51.28 50.70 51.20 4012296
2016-04-07 50.71 50.86 49.98 50.26 3181921
2016-04-08 50.48 51.08 50.35 50.55 1879676
2016-04-11 50.72 51.11 50.42 50.57 2530360
2016-04-12 50.60 51.58 50.60 51.49 2421067
2016-04-13 51.89 52.66 51.78 52.61 2409644
2016-04-14 52.46 52.68 52.09 52.32 2513467
2016-04-15 52.56 52.69 51.73 51.87 3408229
2016-04-18 51.74 52.20 51.66 51.95 7028875
2016-04-19 52.48 52.74 52.21 52.55 6477779
2016-04-20 55.77 57.10 55.05 56.84 9642858
2016-04-21 57.13 58.10 56.26 56.36 4341240
2016-04-22 56.35 57.08 55.89 56.51 3750457
2016-04-25 56.25 56.88 56.15 56.88 3195938
2016-04-26 57.00 57.09 56.63 57.07 2237742
2016-04-27 56.98 57.53 56.77 57.17 2964793
2016-04-28 56.51 57.25 56.46 56.68 2258185
2016-04-29 56.27 56.61 55.90 56.27 2465963
2016-05-02 56.51 56.72 56.08 56.40 4734284
2016-05-03 55.83 55.96 54.82 55.55 4811329
2016-05-04 55.07 55.45 54.80 55.15 3086354
2016-05-05 55.22 55.62 54.62 54.83 2354638
2016-05-06 54.68 55.32 54.51 55.23 2558080
2016-05-09 55.16 55.47 54.88 55.16 2296474
2016-05-10 55.55 56.25 55.46 55.96 2000790
2016-05-11 55.66 55.98 55.32 55.37 2144144
2016-05-12 55.52 55.84 54.96 55.30 2038589
2016-05-13 55.26 55.77 54.38 54.42 2482706
2016-05-16 54.40 54.79 54.14 54.44 3514695
2016-05-17 54.15 54.39 53.55 53.74 3761627
2016-05-18 53.78 54.64 53.66 54.57 3346168
2016-05-19 54.25 54.88 53.91 54.44 2793244
2016-05-20 54.68 55.15 54.53 54.93 2440120
2016-05-23 54.92 55.13 54.62 54.70 1823144
2016-05-24 55.06 55.89 54.84 55.73 1816623
2016-05-25 55.96 56.78 55.79 56.58 2499482
2016-05-26 56.52 56.62 56.17 56.19 1522535
2016-05-27 56.20 56.78 56.20 56.78 2168296
2016-05-31 57.00 57.10 56.46 56.81 2685617
2016-06-01 56.28 56.96 55.65 56.96 2928929
2016-06-02 56.91 57.15 56.53 57.15 1757525
2016-06-03 56.63 56.66 55.40 56.46 2986332
2016-06-06 56.56 57.63 56.55 57.31 3137457
2016-06-07 57.24 57.77 57.08 57.35 1628766
2016-06-08 57.23 57.63 57.05 57.39 1535521
2016-06-09 57.11 57.15 56.45 56.80 1847889
2016-06-10 56.34 56.47 56.02 56.30 2250869
2016-06-13 56.03 56.63 55.51 55.52 1941319
2016-06-14 55.26 55.61 52.91 53.27 7091974
2016-06-15 53.36 53.93 53.03 53.12 3978902
2016-06-16 52.77 52.77 51.55 52.59 6309084
2016-06-17 52.65 53.24 52.43 52.80 3391046
2016-06-20 53.41 54.22 53.14 53.18 2780462
2016-06-21 53.40 53.61 52.89 53.28 2518710
2016-06-22 53.23 53.80 53.11 53.27 2608180
2016-06-23 54.00 54.28 53.82 54.28 2892095
2016-06-24 51.54 53.09 51.33 51.79 6476222
2016-06-27 51.00 51.09 50.32 50.71 5023792
2016-06-28 51.37 51.76 50.53 51.15 5133700
2016-06-29 51.57 52.51 51.38 52.51 2461626
2016-06-30 52.84 53.61 52.19 53.59 3732795
2016-07-01 53.54 54.04 53.21 53.69 2674450
2016-07-05 53.30 53.30 52.13 52.33 2935237
2016-07-06 51.89 53.09 51.67 52.88 2973424
2016-07-07 52.81 53.63 52.81 53.22 2889524
2016-07-08 54.05 55.09 54.04 54.98 3003085
2016-07-11 55.31 55.88 55.31 55.64 2560667
2016-07-12 56.10 56.87 55.99 56.69 2492148
2016-07-13 56.60 56.81 56.26 56.71 1841573
2016-07-14 57.34 57.53 56.78 57.44 3313400
2016-07-15 57.67 57.68 57.01 57.42 2408001
2016-07-18 57.40 57.65 57.00 57.09 2961925
2016-07-19 56.71 57.00 56.25 56.98 6209996
2016-07-20 56.14 56.72 55.39 56.30 3908557
2016-07-21 56.30 56.68 55.95 56.10 2548534
2016-07-22 56.23 56.76 56.02 56.59 2561250
2016-07-25 56.63 56.72 56.39 56.63 2436996
2016-07-26 56.52 56.98 56.28 56.53 1990160
2016-07-27 56.53 56.99 56.30 56.66 2205150
2016-07-28 56.57 57.00 56.31 56.88 1529941
2016-07-29 56.68 57.08 56.12 56.84 1695560
2016-08-01 56.82 56.94 56.27 56.04 2240131
2016-08-02 56.03 56.10 55.28 55.53 1938888
2016-08-03 55.50 56.37 55.50 56.33 1609513
2016-08-04 56.34 56.70 56.24 56.51 1790964
2016-08-05 57.03 57.94 56.84 57.79 2138970
2016-08-08 57.83 58.17 57.71 57.96 2909906
2016-08-09 58.00 58.20 57.57 57.91 2327195
2016-08-10 57.91 58.03 57.34 57.44 2199595
2016-08-11 57.63 58.27 57.48 58.05 2877667
2016-08-12 57.72 58.24 57.64 58.17 1985104
2016-08-15 58.22 58.55 57.89 58.21 2106402
2016-08-16 58.00 58.25 57.77 58.00 1649944
2016-08-17 57.87 58.21 57.62 58.08 1776956
2016-08-18 58.06 58.33 57.91 58.12 1897527
2016-08-19 57.92 58.02 57.51 57.87 1928841
2016-08-22 57.94 57.98 57.46 57.73 1484069
2016-08-23 57.87 58.34 57.87 58.07 1812556
2016-08-24 58.07 58.29 57.71 57.81 1832403
2016-08-25 57.84 58.10 57.72 58.01 2198926
2016-08-26 58.23 58.75 58.03 58.46 3278941
2016-08-29 58.66 59.28 58.55 59.15 2833314
2016-08-30 59.16 59.68 59.09 59.65 2171173
2016-08-31 59.59 60.05 59.44 60.00 3078196
2016-09-01 60.03 60.29 59.19 59.60 2552694
2016-09-02 59.75 60.17 59.49 60.02 1948743
2016-09-06 59.89 60.10 59.36 59.67 2091680
2016-09-07 59.17 59.56 58.77 59.54 3237541
2016-09-08 59.56 59.86 59.33 59.72 2467095
2016-09-09 59.50 59.52 58.74 58.74 3230416
2016-09-12 58.52 59.78 57.92 59.57 2894815
2016-09-13 59.01 59.06 57.92 58.03 3386429
2016-09-14 58.10 58.19 57.38 57.45 3558252
2016-09-15 57.31 57.91 57.01 57.69 3217364
2016-09-16 57.36 57.50 56.92 57.09 4455536
2016-09-19 57.38 57.83 57.15 57.25 1885302
2016-09-20 57.60 57.72 56.96 56.96 2343857
2016-09-21 57.26 57.56 57.03 57.44 4101817
2016-09-22 57.81 57.93 57.47 57.80 3319210
2016-09-23 57.60 57.89 57.33 57.39 2952079
2016-09-26 57.00 57.34 56.52 56.73 2616220
2016-09-27 56.66 57.18 56.43 57.07 2975787
2016-09-28 57.03 57.31 56.70 57.05 2496935
2016-09-29 56.93 57.13 55.64 56.02 2886015
2016-09-30 56.33 56.79 56.05 56.55 3141054
2016-10-03 56.36 56.71 56.24 56.61 2628413
2016-10-04 56.81 57.03 56.44 56.51 2948328
2016-10-05 56.67 57.35 56.59 57.10 3215394
2016-10-06 57.00 57.00 56.36 56.67 2378073
2016-10-07 56.78 57.10 56.31 56.40 2577726
2016-10-10 56.85 57.06 56.43 56.46 2608095
2016-10-11 56.25 56.34 55.35 55.49 1916753
2016-10-12 55.47 55.74 55.37 55.51 2187797
2016-10-13 55.12 55.19 53.91 54.51 3395321
2016-10-14 55.00 55.48 54.79 54.82 2134978
2016-10-17 54.90 55.01 54.45 54.47 2333359
2016-10-18 55.03 55.05 54.57 54.81 1988884
2016-10-19 55.00 55.63 54.89 55.36 2171352
2016-10-20 55.68 56.46 55.46 55.56 3243443
2016-10-21 55.21 55.69 55.01 55.35 2882955
2016-10-24 55.79 56.46 55.75 56.41 2765822
2016-10-25 56.23 56.45 55.51 56.14 3354575
2016-10-26 55.93 57.33 55.72 56.89 4232765
2016-10-27 57.29 57.29 56.32 56.72 2611493
2016-10-28 56.92 57.06 56.12 56.57 2458143
2016-10-31 56.76 56.87 56.32 56.03 1937920
2016-11-01 56.46 56.46 55.56 56.06 2268126
2016-11-02 55.90 56.07 55.41 55.72 1999696
2016-11-03 55.79 56.44 55.75 56.02 2809009
2016-11-04 56.02 56.92 55.71 56.07 2266916
2016-11-07 56.90 57.78 56.90 57.74 2116322
2016-11-08 57.42 57.69 56.68 57.26 2359586
2016-11-09 58.16 60.58 57.84 60.29 4176955
2016-11-10 60.81 63.72 60.79 63.60 5851448
2016-11-11 63.14 64.69 63.03 64.57 4450901
2016-11-14 65.00 67.18 64.98 66.70 5897707
2016-11-15 65.43 66.36 64.21 66.33 3453322
2016-11-16 65.86 66.19 64.98 65.25 2485317
2016-11-17 65.30 66.14 65.14 66.01 2844204
2016-11-18 65.73 66.78 65.73 66.24 2523883
2016-11-21 66.51 66.79 66.13 66.63 2186559
2016-11-22 66.89 67.39 66.59 67.16 2892548
2016-11-23 67.26 68.34 67.01 68.28 2345543
2016-11-25 68.26 68.88 68.12 68.41 1159622
2016-11-28 68.15 68.49 67.63 67.75 2143808
2016-11-29 67.86 68.15 67.40 67.62 2568432
2016-11-30 68.18 68.50 67.42 67.77 3867743
2016-12-01 68.00 68.90 67.78 68.06 3469604
2016-12-02 68.23 68.23 66.88 67.26 2273251
2016-12-05 67.89 68.19 67.38 67.45 2635599
2016-12-06 67.89 68.43 67.50 68.38 2257012
2016-12-07 68.76 71.98 68.33 71.62 5768138
2016-12-08 71.84 72.24 71.07 72.05 3547601
2016-12-09 71.84 72.83 71.38 72.82 3063950
2016-12-12 72.36 72.89 71.17 71.68 2935372
2016-12-13 71.89 72.59 71.34 71.84 2220393
2016-12-14 71.27 72.54 70.84 71.23 2719814
2016-12-15 72.00 73.62 71.97 72.47 2753585
2016-12-16 72.69 72.69 71.46 71.69 4574274
2016-12-19 71.62 72.54 71.31 72.18 2134438
2016-12-20 72.45 73.21 72.20 73.18 2128447
2016-12-21 73.07 73.14 72.37 72.89 1175100
2016-12-22 72.72 72.90 71.91 72.42 2045814
2016-12-23 72.61 73.02 72.45 72.64 1152776
2016-12-27 73.16 73.48 72.57 72.82 913968
2016-12-28 72.94 72.97 71.57 71.91 1677673
2016-12-29 72.06 72.50 71.53 71.85 1462889
2016-12-30 71.99 72.47 71.48 72.09 1817881
2017-01-03 72.90 73.35 71.91 72.73 2292419
2017-01-04 73.09 74.33 72.89 73.94 2360471
2017-01-05 73.79 73.79 72.26 72.90 2328202
2017-01-06 72.76 73.02 71.83 72.06 3137831
2017-01-09 71.63 72.05 70.71 71.62 3588521
2017-01-10 71.80 72.91 71.19 72.11 3277813
2017-01-11 72.18 72.46 71.33 71.65 3264473
2017-01-12 71.05 71.50 70.22 71.31 3042311
2017-01-13 71.40 72.84 71.39 71.66 1648515
2017-01-17 71.29 71.49 69.51 69.90 2715104
2017-01-18 70.11 70.50 69.28 70.36 2473163
2017-01-19 70.52 70.53 69.73 70.00 1609068
2017-01-20 70.30 70.81 69.75 70.20 3200275
2017-01-23 69.98 70.45 69.03 69.28 2577955
2017-01-24 69.68 70.21 68.83 69.88 3511059
2017-01-25 70.83 71.17 68.50 69.21 5475564
2017-01-26 69.10 69.42 68.59 69.35 3250285
2017-01-27 69.50 69.56 68.96 69.06 1769831
2017-01-30 68.86 69.66 68.27 69.63 2166644
2017-01-31 69.05 69.78 68.73 69.28 2689320
2017-02-01 69.70 70.20 68.68 68.77 2763253
2017-02-02 68.34 68.94 67.82 68.06 2952119
2017-02-03 68.93 69.68 68.52 69.36 2016466
2017-02-06 69.05 69.41 68.81 68.99 2048862
2017-02-07 69.24 69.58 68.34 68.51 2300367
2017-02-08 68.20 68.42 67.73 68.16 2200116
2017-02-09 68.40 69.15 68.15 68.95 1441164
2017-02-10 69.21 69.25 68.73 68.82 1348386
2017-02-13 69.17 69.91 69.05 69.58 1396246
2017-02-14 69.25 70.94 69.17 70.85 2338066
2017-02-15 71.14 71.40 70.65 70.92 1869438
2017-02-16 70.75 70.99 70.20 70.84 1642067
2017-02-17 70.45 71.33 69.93 71.30 2082230
2017-02-21 71.40 72.31 70.98 71.29 2201218
2017-02-22 71.02 71.37 70.60 71.17 1721365
2017-02-23 71.30 71.54 70.85 71.46 1726928
2017-02-24 70.84 71.41 70.56 71.22 2133993
2017-02-27 71.30 71.70 71.07 71.63 2064678
2017-02-28 71.27 71.65 70.73 71.14 3419334
2017-03-01 72.23 72.91 72.23 72.40 2819173
2017-03-02 72.46 72.46 71.00 71.06 1850167
2017-03-03 71.05 71.46 70.64 71.40 2456334
2017-03-06 71.03 71.03 70.34 70.82 1547509
2017-03-07 70.81 71.49 70.53 70.98 1865810
2017-03-08 71.59 71.80 71.29 71.36 1610965
2017-03-09 71.62 71.84 71.05 71.29 1459869
2017-03-10 71.66 71.86 71.01 71.52 1631714
2017-03-13 71.46 71.70 71.06 71.32 1363300
2017-03-14 71.00 71.88 70.83 71.80 1559517
2017-03-15 71.86 71.89 70.23 70.63 2903935
2017-03-16 70.90 71.35 70.76 71.00 1936850
2017-03-17 71.13 71.38 69.88 70.31 3422021
2017-03-20 70.28 70.69 69.85 69.88 1922829
2017-03-21 70.14 70.31 67.48 67.60 2857090
2017-03-22 67.30 68.13 66.65 67.66 1827010
2017-03-23 67.61 68.25 67.16 67.42 1918089
2017-03-24 67.81 67.81 66.80 67.21 1611107
2017-03-27 66.05 66.99 65.54 66.79 1934705
2017-03-28 66.42 68.37 66.42 67.89 1782449
2017-03-29 67.81 67.95 67.39 67.66 1195902
2017-03-30 67.66 68.91 67.47 68.66 1583997
2017-03-31 68.54 68.82 68.15 68.39 1971701
2017-04-03 68.47 68.54 67.03 67.95 1716898
2017-04-04 67.67 67.83 66.78 67.05 2322650
2017-04-05 67.78 67.99 66.02 66.12 2797512
2017-04-06 66.08 66.89 65.26 66.53 3195558
2017-04-07 65.99 66.55 65.68 65.98 2975443
2017-04-10 65.89 66.22 65.35 65.43 2392061
2017-04-11 65.16 66.03 64.81 66.03 2473323
2017-04-12 65.64 66.15 65.35 65.47 2197369
2017-04-13 65.14 65.74 64.75 64.77 1857144
2017-04-17 64.88 65.76 64.60 65.68 2027596
2017-04-18 65.32 65.62 64.62 65.04 2541414
2017-04-19 65.38 65.57 64.86 64.97 1976548
2017-04-20 65.45 66.95 65.45 66.69 3874807
2017-04-21 66.97 67.15 66.10 66.23 2851914
2017-04-24 67.75 67.80 66.85 66.91 3247236
2017-04-25 67.68 67.73 66.95 67.28 3228452
2017-04-26 66.25 66.45 63.44 65.23 5679925
2017-04-27 65.36 65.39 64.18 64.32 3434128
2017-04-28 63.57 63.94 62.27 62.59 5569749
2017-05-01 62.35 62.63 61.80 61.97 4014561
2017-05-02 62.06 62.17 61.12 61.93 4291631
2017-05-03 61.80 62.06 60.95 61.14 5158144
2017-05-04 61.60 61.68 60.53 60.55 4625399
2017-05-05 60.77 61.10 60.08 60.30 6355518
2017-05-08 60.56 60.67 60.10 60.13 5191791
2017-05-09 60.30 60.91 60.12 60.70 4000317
2017-05-10 60.66 60.78 60.10 60.31 3604118
2017-05-11 60.19 60.80 59.73 60.24 3802992
2017-05-12 60.00 60.32 59.30 60.27 4464287
2017-05-15 60.37 60.99 60.04 60.81 5120323
2017-05-16 60.98 61.12 60.01 60.17 3384750
2017-05-17 59.11 59.96 58.78 58.84 3769306
2017-05-18 58.83 59.57 58.74 59.28 4558320
2017-05-19 59.39 60.85 59.19 60.11 4516067
2017-05-22 60.29 60.41 59.59 59.71 3534747
2017-05-23 59.62 59.95 59.32 59.74 2487248
2017-05-24 59.74 59.91 59.15 59.20 2639828
2017-05-25 59.43 59.62 58.87 59.04 5743777
2017-05-26 58.98 59.94 58.86 59.80 2660004
2017-05-30 59.65 59.72 58.84 58.86 2890323
2017-05-31 59.07 59.27 57.82 58.70 3250760
2017-06-01 58.88 59.43 58.58 59.07 2375980
2017-06-02 58.75 59.49 58.75 58.91 2830550
2017-06-05 58.93 59.39 58.83 59.02 2340916
2017-06-06 58.70 58.99 58.24 58.69 3329363
2017-06-07 58.76 59.82 58.60 59.37 2646566
2017-06-08 59.37 60.40 59.37 59.73 2897398
2017-06-09 60.16 60.72 59.98 60.57 2806159
2017-06-12 60.61 61.50 60.26 60.73 3039103
2017-06-13 60.94 61.62 60.51 61.36 2557101
2017-06-14 60.88 60.90 59.42 60.63 2869861
2017-06-15 60.45 61.41 60.20 60.72 2163404
2017-06-16 60.95 61.27 60.58 61.10 3531892
2017-06-19 61.24 61.47 60.82 61.14 1641598
2017-06-20 60.86 61.19 60.55 60.78 1824514
2017-06-21 60.92 60.92 60.11 60.36 1991726
2017-06-22 60.24 60.60 59.90 60.24 1861163
2017-06-23 60.32 60.63 59.80 60.04 8458105
2017-06-26 60.18 60.91 60.08 60.61 1827812
2017-06-27 60.76 61.50 60.48 61.07 2456796
2017-06-28 61.45 62.32 61.43 61.88 3106420
2017-06-29 63.05 63.28 61.26 61.51 5274722
2017-06-30 61.80 62.62 61.28 62.19 3156117
2017-07-03 62.42 63.02 62.18 62.27 1629892
2017-07-05 62.47 62.50 61.36 61.51 3526318
2017-07-06 61.30 62.01 61.09 61.20 3159137
2017-07-07 61.42 61.73 61.06 61.37 2808938
2017-07-10 61.17 61.28 60.79 61.10 2870265
2017-07-11 61.10 61.25 60.41 60.76 2749403
2017-07-12 60.50 61.34 60.32 61.14 2237329
2017-07-13 61.20 61.59 61.08 61.42 3226637
2017-07-14 60.99 61.43 60.42 61.26 2119031
2017-07-17 61.19 61.37 60.78 61.07 2510075
2017-07-18 60.78 61.06 60.56 61.04 1518914
2017-07-19 61.16 61.40 60.91 61.14 1940539
2017-07-20 61.00 61.56 60.94 61.37 1940339
2017-07-21 61.76 62.86 61.70 62.53 3646309
2017-07-24 62.45 62.72 61.94 62.53 2296271
2017-07-25 62.95 63.93 62.95 63.79 3321542
2017-07-26 64.00 64.00 63.04 63.13 3782752
2017-07-27 61.32 62.09 59.92 60.44 7624609
2017-07-28 60.40 60.89 60.20 60.26 3526890
2017-07-31 60.40 61.30 60.35 60.94 2345548
2017-08-01 61.29 61.48 60.59 60.61 2926666
2017-08-02 60.54 61.03 60.40 60.78 2256701
2017-08-03 60.65 60.84 60.31 60.46 2224494
2017-08-04 61.00 61.33 60.93 61.04 1829906
2017-08-07 60.86 61.50 60.86 61.39 2020497
2017-08-08 61.28 62.54 61.01 61.96 2902102
2017-08-09 61.49 61.63 60.97 61.26 1834036
2017-08-10 60.89 61.08 60.09 60.10 2280850
2017-08-11 60.12 60.22 59.56 59.64 2164189
2017-08-14 60.21 60.68 60.12 60.50 1802428
2017-08-15 61.03 62.11 61.03 61.87 2876340
2017-08-16 62.18 62.47 61.59 61.71 2309308
2017-08-17 61.45 61.67 59.90 59.90 1905639
2017-08-18 59.73 60.00 59.40 59.43 2044334
2017-08-21 59.49 59.58 59.11 58.92 1555895
2017-08-22 59.25 59.58 58.97 59.50 2627770
2017-08-23 59.14 59.71 58.92 59.31 1498603
2017-08-24 59.42 59.73 59.24 59.47 1730224
2017-08-25 59.63 60.47 59.63 59.69 2776868
2017-08-28 59.83 59.96 59.01 59.10 1200014
2017-08-29 58.52 58.67 58.13 58.45 2706905
2017-08-30 58.49 59.26 58.44 58.97 1775314
2017-08-31 58.97 59.40 58.78 58.95 2321778
2017-09-01 59.12 59.84 58.89 59.59 1343074
2017-09-05 59.30 59.30 57.98 58.44 2504237
2017-09-06 58.68 59.06 58.41 58.86 1846375
2017-09-07 58.92 58.98 57.72 58.09 2432210
2017-09-08 57.96 58.20 57.63 57.66 1966894
2017-09-11 58.01 58.48 57.82 58.19 2667393
2017-09-12 58.35 58.54 57.50 57.99 3270093
2017-09-13 58.00 59.36 57.83 59.29 2901559
2017-09-14 59.21 59.42 58.57 58.65 1765636
2017-09-15 58.54 59.52 58.48 59.43 4212083
2017-09-18 59.54 60.47 59.45 60.25 2432816
2017-09-19 60.25 60.78 60.05 60.49 2007282
2017-09-20 60.43 60.62 60.01 60.34 2816767
2017-09-21 60.31 60.75 60.14 60.50 1734268
2017-09-22 60.38 61.42 60.38 61.41 2111776
2017-09-25 61.30 62.27 61.21 61.91 2161531
2017-09-26 61.70 62.75 61.64 62.69 2806619
2017-09-27 63.26 64.19 63.12 64.06 3413078
2017-09-28 64.06 64.50 63.73 64.36 2393067
2017-09-29 64.55 64.73 63.95 64.48 2494510
2017-10-02 64.51 65.22 64.27 65.16 2258395
2017-10-03 65.17 65.80 65.13 65.74 3260668
2017-10-04 65.47 65.98 64.99 65.49 2200602
2017-10-05 65.53 66.16 65.31 65.97 2387973
2017-10-06 65.92 66.01 65.43 65.75 2554417
2017-10-09 65.81 66.14 65.26 65.38 31596207
2017-10-10 65.42 65.74 65.18 65.34 1698207
2017-10-11 65.16 65.36 64.60 64.84 2155699
2017-10-12 64.21 64.84 63.66 63.81 3782521
2017-10-13 63.73 64.42 63.53 63.88 2780064
2017-10-16 64.19 65.40 64.19 65.35 3294992
2017-10-17 65.41 65.54 64.56 64.66 1680911
2017-10-18 64.97 65.56 64.82 65.39 1969788
2017-10-19 65.03 65.76 64.80 65.66 2077822
2017-10-20 66.21 67.10 66.21 66.57 3211817
2017-10-23 66.60 67.04 66.59 66.84 2552899
2017-10-24 66.96 67.41 66.83 67.39 2696087
2017-10-25 66.11 67.30 64.59 65.15 5375237
2017-10-26 65.70 66.92 65.57 66.69 3020761
2017-10-27 66.60 66.99 66.23 66.78 1713309
2017-10-30 66.61 67.08 66.40 66.51 1423951
2017-10-31 66.30 66.86 66.17 66.53 1920273
2017-11-01 66.68 67.18 66.30 66.90 1923130
2017-11-02 66.82 67.12 66.11 66.93 2362293
2017-11-03 67.01 67.86 66.85 67.44 3146339
2017-11-06 67.26 67.42 66.79 67.02 1331802
2017-11-07 67.04 67.19 66.16 66.44 1800334
2017-11-08 66.16 66.25 65.51 66.09 1634363
2017-11-09 65.75 65.97 64.78 65.47 2195371
2017-11-10 65.40 65.69 64.73 64.76 1630893
2017-11-13 64.58 65.05 63.87 65.00 2186138
2017-11-14 64.52 64.83 63.99 64.21 2046324
2017-11-15 63.80 65.52 63.31 65.27 3254170
2017-11-16 65.41 65.85 64.77 64.82 2266918
2017-11-17 64.60 65.39 64.50 65.06 1491345
2017-11-20 65.24 66.14 65.13 65.47 1237951
2017-11-21 65.77 65.92 65.28 65.64 1228889
2017-11-22 65.64 65.86 65.00 65.50 2026240
2017-11-24 65.57 65.64 65.19 65.40 897294
2017-11-27 65.49 65.82 65.13 65.34 1764582
2017-11-28 65.42 67.70 65.10 67.63 2291241
2017-11-29 68.00 69.98 67.98 69.01 2778956
2017-11-30 69.44 71.18 69.28 70.60 3971556
2017-12-01 70.79 71.19 68.77 71.12 2557963
2017-12-04 72.02 73.76 72.00 73.44 3998076
2017-12-05 74.16 74.41 72.60 73.18 3449019
2017-12-06 72.75 73.35 72.70 72.94 2309514
2017-12-07 72.53 73.83 72.25 73.45 1605917
2017-12-08 73.69 73.80 73.11 73.80 1851279
2017-12-11 74.13 74.68 73.74 74.35 2368839
2017-12-12 74.66 75.51 74.55 75.09 2196906
2017-12-13 74.84 75.10 73.73 73.82 2213066
2017-12-14 73.98 74.39 73.43 73.67 1316269
2017-12-15 74.02 75.16 73.85 74.59 5182601
2017-12-18 75.49 76.88 75.28 75.96 3157836
2017-12-19 76.35 76.72 75.83 75.95 2403686
2017-12-20 76.52 76.52 75.66 75.74 1920196
2017-12-21 76.15 76.51 75.75 76.04 2073354
2017-12-22 76.19 77.25 76.10 77.13 2224285
2017-12-26 77.03 77.52 76.97 77.26 1073469
2017-12-27 77.15 77.15 76.52 76.96 2108313
2017-12-28 77.00 77.54 76.98 77.50 1909659
2017-12-29 77.79 77.79 76.92 76.92 1481327
2018-01-02 77.24 77.47 76.38 76.91 3122476
2018-01-03 77.11 77.66 77.11 77.48 1921196
2018-01-04 78.00 78.83 77.81 78.25 1994667
2018-01-05 78.53 78.53 77.34 78.16 1642614
2018-01-08 78.16 78.19 77.44 77.57 1762281
2018-01-09 77.83 78.42 77.41 78.24 2306027
2018-01-10 78.41 79.91 78.38 79.47 2490934
2018-01-11 79.75 80.38 79.44 80.36 1951080
2018-01-12 80.86 81.00 80.22 80.51 2078412
2018-01-16 81.00 81.23 78.56 78.94 1985036
2018-01-17 79.30 79.30 78.37 78.93 2441166
2018-01-18 79.07 79.14 78.12 78.22 1700963
2018-01-19 78.18 78.39 77.12 78.32 4342418
2018-01-22 78.09 78.91 77.83 78.87 1818162
2018-01-23 78.53 78.96 77.60 78.72 2866731
2018-01-24 78.97 79.53 78.34 78.74 3210939
2018-01-25 78.28 81.25 78.05 80.30 3049228
2018-01-26 80.51 80.99 79.44 80.98 2365365
2018-01-29 80.75 81.93 80.75 81.31 2015395
2018-01-30 81.44 81.44 79.72 79.72 1775453
2018-01-31 80.32 80.69 79.69 79.80 1700863
2018-02-01 79.51 80.80 79.31 80.62 2120746
2018-02-02 80.45 80.84 78.85 78.97 2176141
2018-02-05 77.79 79.33 74.50 74.88 2659331
2018-02-06 73.07 76.34 71.31 76.14 3309257
2018-02-07 75.67 77.57 75.67 76.63 1854947
2018-02-08 76.72 76.72 72.33 72.40 2845874
2018-02-09 73.27 74.74 71.60 74.11 3052243
2018-02-12 74.90 76.84 74.58 75.95 2100298
2018-02-13 75.62 76.53 75.27 76.50 1764468
2018-02-14 76.26 77.74 76.13 77.61 1847403
2018-02-15 78.33 79.27 78.10 78.57 2180064
2018-02-16 78.35 80.09 78.35 79.53 2138157
2018-02-20 79.11 80.22 79.01 79.28 2271616
2018-02-21 79.08 80.45 78.52 78.59 2667893
2018-02-22 79.00 79.17 77.60 77.75 2223176
2018-02-23 78.32 79.45 78.13 79.42 1307239
2018-02-26 79.47 80.49 78.95 80.43 2055684
2018-02-27 80.50 81.34 79.56 79.56 2021689
2018-02-28 80.00 80.76 78.81 78.83 2172127
2018-03-01 78.64 79.34 74.63 75.21 4146102
2018-03-02 74.81 75.96 74.24 75.84 2470435
2018-03-05 75.37 77.38 74.90 77.07 1829130
2018-03-06 77.18 77.44 75.78 76.81 1708535
2018-03-07 75.79 76.76 75.52 76.63 1633414
2018-03-08 76.91 77.29 76.01 77.10 1324052
2018-03-09 77.77 78.49 77.20 78.42 2943224
2018-03-12 78.62 78.82 78.04 78.15 1640417
2018-03-13 78.65 78.65 77.02 77.33 2283150
2018-03-14 77.78 77.82 76.14 76.46 1999251
2018-03-15 76.73 76.88 74.88 75.37 2480309
2018-03-16 75.72 77.01 75.38 76.54 3233523
2018-03-19 76.40 76.74 75.17 76.04 2021311
2018-03-20 76.26 76.48 75.30 75.36 2218058
2018-03-21 75.38 76.04 74.83 74.86 2992232
2018-03-22 74.28 74.77 71.75 71.89 2602322
2018-03-23 72.14 72.68 69.98 70.07 2715517
2018-03-26 71.02 72.01 70.26 71.79 1809692
2018-03-27 72.19 72.51 69.67 70.23 2403906
2018-03-28 70.29 71.09 69.55 70.28 2811869
2018-03-29 70.40 72.08 70.11 71.93 2655441
2018-04-02 71.41 71.53 68.56 69.58 2496444
2018-04-03 69.98 70.64 69.09 70.60 2394409
2018-04-04 69.27 71.88 69.10 71.69 2139096
2018-04-05 72.09 72.63 71.55 72.13 1836782
2018-04-06 71.31 71.80 69.68 70.34 1509695
2018-04-09 71.19 72.32 70.58 70.67 1374018
2018-04-10 71.81 72.27 71.28 71.90 1695802
2018-04-11 70.97 71.85 70.73 70.90 1293964
2018-04-12 71.40 72.25 71.30 71.61 1508313
2018-04-13 72.26 72.51 70.22 70.54 1886792
2018-04-16 70.90 72.19 70.64 71.56 2005809
2018-04-17 72.38 72.62 71.69 71.92 2097163
2018-04-18 72.21 72.80 72.04 72.09 1429333
2018-04-19 72.33 73.52 72.30 73.29 1687934
2018-04-20 73.57 74.07 72.93 73.32 2463948
2018-04-23 73.55 73.73 72.80 73.31 1475819
2018-04-24 73.80 74.39 72.49 72.90 2413220
2018-04-25 72.59 73.05 71.50 71.86 4104356
2018-04-26 71.89 72.76 71.50 72.37 2550738
2018-04-27 72.35 72.74 70.51 71.22 3097794
2018-04-30 71.63 72.06 71.24 71.25 2392787
2018-05-01 71.09 71.24 70.07 70.52 2228338
2018-05-02 70.50 71.62 70.17 70.50 2249039
2018-05-03 70.19 70.20 68.73 69.60 2081840
2018-05-04 69.16 71.41 68.48 70.87 1845050
2018-05-07 71.52 72.45 70.98 71.84 2617597
2018-05-08 72.38 73.50 72.19 72.87 2417691
2018-05-09 73.25 74.55 73.14 74.12 2101016
2018-05-10 74.12 75.16 73.91 74.88 1662591
2018-05-11 75.05 75.80 74.68 75.37 1794850
2018-05-14 75.58 75.99 75.30 75.45 1787497
2018-05-15 75.30 76.98 75.30 76.31 2371915
2018-05-16 76.18 77.45 76.10 77.43 2050407
2018-05-17 77.39 78.06 76.66 77.83 1682297
2018-05-18 77.64 77.86 77.20 77.23 1389309
2018-05-21 77.80 78.37 77.55 77.83 1069085
2018-05-22 78.11 78.97 78.01 77.87 1375821
2018-05-23 77.50 77.66 76.29 77.12 1832889
2018-05-24 76.86 77.04 75.69 76.92 1586542
2018-05-25 76.89 76.89 75.57 76.00 1682167
2018-05-29 75.00 75.11 72.00 72.81 3294563
2018-05-30 73.54 74.28 73.24 73.98 2114530
2018-05-31 73.95 74.56 73.32 73.86 2610870
2018-06-01 74.58 74.70 73.70 74.01 1732013
2018-06-04 74.33 75.09 74.09 74.96 1477275
2018-06-05 74.84 74.96 73.64 74.48 1602301
2018-06-06 74.52