GLD Historical Prices

Summary

Key Stock Metrics

198.94

(March 19, 2024)

52-Week Low

276.30

(March 14, 2025)

52-Week High

276.30

(March 14, 2025)

All-Time High

275.24

(March 14, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2004-11-18 44.43 44.49 44.07 44.38 5991500
2004-11-19 44.49 44.92 44.47 44.78 11655300
2004-11-22 44.75 44.97 44.74 44.95 11996000
2004-11-23 44.88 44.92 44.72 44.75 3169200
2004-11-24 44.93 45.05 44.79 45.05 6105100
2004-11-26 45.25 45.60 45.06 45.29 3097700
2004-11-29 45.10 45.50 45.08 45.40 3759000
2004-11-30 45.37 45.41 44.82 45.12 3909100
2004-12-01 45.28 45.59 45.26 45.38 2037500
2004-12-02 45.55 45.57 44.68 44.95 6457800
2004-12-03 45.04 46.00 44.80 45.60 4218300
2004-12-06 45.39 45.47 45.11 45.17 3102400
2004-12-07 45.30 45.32 45.07 45.11 3797800
2004-12-08 43.80 44.02 43.36 44.01 6150300
2004-12-09 43.75 43.90 43.20 43.78 3553400
2004-12-10 43.37 43.60 43.31 43.44 2464200
2004-12-13 43.61 44.01 43.51 43.91 1445100
2004-12-14 43.76 43.80 43.51 43.55 2240600
2004-12-15 44.10 44.17 43.92 43.99 2641400
2004-12-16 43.99 44.05 43.58 43.68 3269800
2004-12-17 43.93 44.22 43.78 44.19 1889300
2004-12-20 44.33 44.37 44.13 44.34 1942100
2004-12-21 44.13 44.24 44.05 44.22 1373400
2004-12-22 44.20 44.23 43.89 44.02 2706800
2004-12-23 44.17 44.35 44.05 44.27 639800
2004-12-27 44.29 44.56 44.27 44.48 2643700
2004-12-28 44.42 44.47 44.29 44.37 773200
2004-12-29 43.92 44.02 43.35 43.66 5632200
2004-12-30 43.50 43.88 43.49 43.83 1289700
2004-12-31 43.85 43.94 43.73 43.80 531600
2005-01-03 42.98 45.00 42.74 43.02 5000500
2005-01-04 42.80 42.91 42.46 42.74 3456800
2005-01-05 42.75 42.88 42.60 42.67 2108700
2005-01-06 42.48 42.56 42.07 42.15 2556400
2005-01-07 42.09 42.39 41.70 41.84 4492700
2005-01-10 41.99 42.07 41.89 41.95 1026100
2005-01-11 42.21 42.28 42.12 42.21 1507100
2005-01-12 42.52 42.79 42.48 42.60 1738000
2005-01-13 42.39 42.60 42.34 42.60 718300
2005-01-14 42.19 42.32 42.13 42.32 1262300
2005-01-18 42.22 42.38 42.15 42.32 666800
2005-01-19 42.65 42.65 42.20 42.26 1578900
2005-01-20 42.12 42.32 42.11 42.25 1276200
2005-01-21 42.32 42.82 42.29 42.74 889800
2005-01-24 42.74 42.82 42.67 42.77 2294900
2005-01-25 42.53 42.56 42.10 42.24 1332500
2005-01-26 42.59 42.78 42.56 42.69 560000
2005-01-27 42.48 42.65 42.40 42.62 571200
2005-01-28 42.71 42.73 42.43 42.69 1149100
2005-01-31 42.21 42.30 41.96 42.22 1688700
2005-02-01 42.09 42.14 41.95 42.10 1088900
2005-02-02 42.22 42.23 42.02 42.16 956500
2005-02-03 41.56 41.74 41.50 41.68 2446400
2005-02-04 41.59 41.65 41.39 41.47 1819400
2005-02-07 41.55 41.55 41.21 41.27 1754000
2005-02-08 41.19 41.40 41.05 41.26 1296800
2005-02-09 41.03 41.36 41.02 41.31 3477900
2005-02-10 41.53 41.84 41.45 41.75 7774500
2005-02-11 41.89 42.16 41.83 42.08 1896500
2005-02-14 42.42 42.63 42.32 42.55 2351800
2005-02-15 42.40 42.60 42.34 42.58 1559900
2005-02-16 42.32 42.60 42.20 42.52 1820400
2005-02-17 42.52 42.81 42.51 42.73 3054200
2005-02-18 42.71 42.82 42.64 42.75 863200
2005-02-22 43.39 43.63 43.20 43.57 3378400
2005-02-23 43.29 43.55 43.15 43.42 1534900
2005-02-24 43.48 43.48 43.20 43.33 1219300
2005-02-25 43.41 43.55 43.22 43.50 1100100
2005-02-28 43.68 43.74 43.52 43.52 759100
2005-03-01 43.30 43.37 43.10 43.22 3245600
2005-03-02 43.16 43.35 43.08 43.25 1188000
2005-03-03 43.06 43.13 42.90 42.97 1924600
2005-03-04 43.31 43.52 43.31 43.38 915000
2005-03-07 43.32 43.51 43.26 43.47 1290100
2005-03-08 43.71 44.08 43.59 44.03 2674900
2005-03-09 43.95 44.20 43.92 44.02 3025000
2005-03-10 44.15 44.25 44.00 44.20 2065000
2005-03-11 44.31 44.67 44.28 44.43 2659600
2005-03-14 44.26 44.26 43.95 44.03 866600
2005-03-15 44.23 44.23 43.93 44.06 1254900
2005-03-16 44.29 44.35 44.20 44.31 2223300
2005-03-17 43.97 43.97 43.67 43.82 1525200
2005-03-18 43.61 43.95 43.60 43.89 1207500
2005-03-21 43.21 43.25 42.87 43.09 3814400
2005-03-22 43.21 43.22 42.55 42.65 2609400
2005-03-23 42.60 42.67 42.35 42.42 2618600
2005-03-24 42.51 42.54 42.37 42.39 1466300
2005-03-28 42.46 42.58 42.41 42.54 581100
2005-03-29 42.61 42.63 42.54 42.56 1197800
2005-03-30 42.65 42.81 42.56 42.61 1324300
2005-03-31 42.87 42.87 42.70 42.82 1363200
2005-04-01 42.60 42.62 42.45 42.62 2448500
2005-04-04 42.43 42.43 42.23 42.40 1893100
2005-04-05 42.49 42.54 42.38 42.45 888000
2005-04-06 42.49 42.72 42.49 42.63 1637500
2005-04-07 42.77 42.81 42.53 42.57 2853000
2005-04-08 42.48 42.71 42.46 42.69 1002100
2005-04-11 42.84 42.96 42.74 42.78 514100
2005-04-12 42.70 42.84 42.61 42.84 2098700
2005-04-13 42.76 42.95 42.68 42.90 384000
2005-04-14 42.45 42.48 42.16 42.31 3679800
2005-04-15 42.38 42.56 42.36 42.40 1811100
2005-04-18 42.55 42.78 42.52 42.69 909800
2005-04-19 42.79 43.36 42.72 43.28 3145400
2005-04-20 43.21 43.52 43.19 43.40 1248100
2005-04-21 43.42 43.43 43.14 43.19 1550600
2005-04-22 43.46 43.50 43.31 43.39 1169000
2005-04-25 43.35 43.45 43.22 43.44 906300
2005-04-26 43.69 43.70 43.50 43.64 1531400
2005-04-27 43.53 43.54 43.12 43.20 2762500
2005-04-28 43.16 43.27 42.99 43.00 2260300
2005-04-29 43.18 43.61 43.18 43.35 3736700
2005-05-02 43.13 43.17 42.81 42.88 1707400
2005-05-03 42.75 42.80 42.58 42.76 1268700
2005-05-04 42.87 42.92 42.73 42.90 607600
2005-05-05 42.96 42.96 42.71 42.91 319300
2005-05-06 42.43 42.63 42.34 42.52 3722700
2005-05-09 42.54 42.61 42.48 42.55 600000
2005-05-10 42.71 42.79 42.58 42.64 461000
2005-05-11 42.55 42.83 42.51 42.69 764600
2005-05-12 42.41 42.48 41.97 42.16 1878700
2005-05-13 42.12 42.12 41.83 41.95 802600
2005-05-16 41.77 41.90 41.77 41.88 874500
2005-05-17 41.95 42.05 41.83 41.86 880800
2005-05-18 41.99 42.11 41.83 42.05 2207100
2005-05-19 42.00 42.05 41.87 41.98 610200
2005-05-20 41.76 41.83 41.61 41.65 932800
2005-05-23 41.69 41.75 41.55 41.62 5001900
2005-05-24 41.83 41.83 41.65 41.73 1684600
2005-05-25 41.79 41.90 41.69 41.87 1535100
2005-05-26 41.73 41.81 41.65 41.69 341500
2005-05-27 41.81 41.96 41.74 41.88 2453600
2005-05-31 41.34 41.69 41.33 41.65 3198900
2005-06-01 41.41 41.65 41.40 41.53 1787900
2005-06-02 41.92 42.28 41.91 42.10 5752600
2005-06-03 42.33 42.39 42.17 42.17 3350700
2005-06-06 42.56 42.65 42.45 42.48 2470800
2005-06-07 42.48 42.48 42.31 42.38 611000
2005-06-08 42.45 42.56 42.24 42.34 691500
2005-06-09 42.24 42.40 42.03 42.27 694700
2005-06-10 42.25 42.72 42.12 42.62 1678000
2005-06-13 42.82 43.01 42.70 42.78 2331600
2005-06-14 42.66 42.70 42.58 42.60 825500
2005-06-15 42.69 42.89 42.67 42.74 2311400
2005-06-16 43.30 43.55 43.17 43.46 1809200
2005-06-17 43.78 43.85 43.61 43.63 1816500
2005-06-20 43.94 43.94 43.66 43.66 1433700
2005-06-21 43.58 43.82 43.42 43.81 672600
2005-06-22 43.66 43.76 43.53 43.72 1258500
2005-06-23 43.84 44.13 43.78 44.02 1576600
2005-06-24 43.96 44.06 43.68 43.90 473500
2005-06-27 43.90 43.93 43.73 43.91 1016600
2005-06-28 43.64 43.64 43.37 43.45 1295600
2005-06-29 43.49 43.70 43.46 43.63 1199800
2005-06-30 43.63 43.77 43.36 43.44 1087500
2005-07-01 43.40 43.40 42.59 42.70 1755100
2005-07-05 42.34 42.34 42.06 42.28 2582700
2005-07-06 42.36 42.38 42.24 42.25 1254600
2005-07-07 42.47 42.56 42.05 42.36 4345200
2005-07-08 42.32 42.40 42.12 42.26 824200
2005-07-11 42.33 42.57 42.28 42.54 2252900
2005-07-12 42.61 42.64 42.40 42.64 1274200
2005-07-13 42.35 42.38 42.25 42.35 981300
2005-07-14 42.33 42.36 41.80 41.90 1642600
2005-07-15 41.76 42.07 41.70 42.05 1104800
2005-07-18 41.96 42.17 41.94 42.01 956400
2005-07-19 41.88 42.00 41.81 41.89 1132600
2005-07-20 42.16 42.25 42.05 42.20 2266800
2005-07-21 42.43 42.51 42.33 42.46 1777300
2005-07-22 42.45 42.48 42.34 42.45 633300
2005-07-25 42.46 42.56 42.43 42.51 2122100
2005-07-26 42.28 42.37 42.14 42.25 637000
2005-07-27 42.30 42.50 42.30 42.44 1560600
2005-07-28 42.46 42.79 42.46 42.75 3673300
2005-07-29 42.83 42.96 42.79 42.82 1185100
2005-08-01 43.08 43.17 42.99 43.13 1493900
2005-08-02 43.07 43.15 42.99 43.14 699600
2005-08-03 43.38 43.62 43.35 43.53 1545900
2005-08-04 43.68 43.82 43.63 43.68 867600
2005-08-05 43.71 43.75 43.56 43.60 1100600
2005-08-08 43.52 43.55 43.27 43.35 1108500
2005-08-09 43.27 43.35 43.17 43.34 1305800
2005-08-10 43.50 43.66 43.45 43.65 695500
2005-08-11 43.90 44.62 43.86 44.45 2186100
2005-08-12 44.49 44.72 44.43 44.49 2428500
2005-08-15 44.19 44.27 43.98 44.13 1524500
2005-08-16 44.06 44.57 44.05 44.55 1882600
2005-08-17 44.26 44.30 43.72 43.91 1990300
2005-08-18 43.94 44.14 43.82 43.83 1093500
2005-08-19 43.77 43.88 43.49 43.60 811800
2005-08-22 43.84 43.95 43.66 43.70 877200
2005-08-23 43.84 43.90 43.71 43.76 607700
2005-08-24 43.94 43.96 43.41 43.59 894300
2005-08-25 43.76 43.81 43.60 43.73 1652600
2005-08-26 43.78 43.90 43.51 43.61 1301700
2005-08-29 43.81 43.96 43.56 43.57 1585500
2005-08-30 42.96 43.07 42.81 43.01 2200400
2005-08-31 43.10 43.40 43.03 43.40 2416500
2005-09-01 43.93 44.40 43.85 44.22 2502900
2005-09-02 44.24 44.36 44.09 44.25 1414900
2005-09-06 44.42 44.42 44.19 44.27 819700
2005-09-07 44.41 44.49 44.29 44.33 1300700
2005-09-08 44.72 44.78 44.47 44.60 1061200
2005-09-09 44.67 44.87 44.66 44.84 1393900
2005-09-12 44.68 44.89 44.62 44.89 752500
2005-09-13 44.62 44.62 44.36 44.56 952700
2005-09-14 44.82 44.96 44.66 44.96 1733800
2005-09-15 45.24 45.47 45.13 45.42 2150300
2005-09-16 45.80 45.88 45.55 45.82 2878900
2005-09-19 46.27 46.73 46.22 46.25 6072100
2005-09-20 46.52 46.52 46.22 46.23 1898900
2005-09-21 46.58 47.13 46.55 47.06 3681900
2005-09-22 46.84 46.84 46.22 46.36 2347300
2005-09-23 46.20 46.30 45.92 46.28 2352800
2005-09-26 45.84 46.61 45.84 46.57 1361200
2005-09-27 46.14 46.33 45.66 46.25 2341300
2005-09-28 46.30 46.89 46.16 46.80 3448000
2005-09-29 46.86 47.23 46.83 47.10 2947200
2005-09-30 47.09 47.20 46.65 46.70 1194400
2005-10-03 46.62 46.63 46.38 46.42 2194900
2005-10-04 46.67 46.73 46.30 46.45 1764500
2005-10-05 46.38 46.53 46.14 46.36 1692300
2005-10-06 46.62 47.26 46.62 47.21 2009500
2005-10-07 46.99 47.48 46.94 47.36 1820500
2005-10-10 47.31 47.44 47.09 47.37 1285500
2005-10-11 47.40 47.72 47.36 47.39 2826900
2005-10-12 47.53 47.64 46.82 46.85 3930500
2005-10-13 46.89 47.06 46.60 47.02 2632300
2005-10-14 46.49 46.83 46.41 46.80 2442300
2005-10-17 47.26 47.37 47.19 47.26 1784300
2005-10-18 47.09 47.18 46.93 47.00 1243200
2005-10-19 46.51 46.51 46.04 46.34 2958200
2005-10-20 46.33 46.34 45.83 45.98 1680300
2005-10-21 46.12 46.56 45.91 46.52 1409400
2005-10-24 46.39 46.73 46.31 46.39 2051300
2005-10-25 46.93 47.19 46.90 47.06 3290500
2005-10-26 47.09 47.21 46.89 46.93 2248400
2005-10-27 47.40 47.42 47.10 47.18 2464500
2005-10-28 46.87 47.26 46.82 47.22 1435000
2005-10-31 47.02 47.04 46.33 46.40 2327500
2005-11-01 46.07 46.07 45.65 45.73 3483400
2005-11-02 45.99 46.23 45.90 46.13 1008600
2005-11-03 46.06 46.08 45.75 45.96 1703300
2005-11-04 45.93 46.07 45.32 45.51 1813200
2005-11-07 45.67 45.82 45.46 45.77 816600
2005-11-08 45.83 46.10 45.82 45.91 583600
2005-11-09 46.12 46.65 46.03 46.56 1382700
2005-11-10 46.78 46.82 46.36 46.48 810900
2005-11-11 46.55 46.80 46.44 46.80 1467300
2005-11-14 46.56 46.81 46.51 46.62 706500
2005-11-15 46.80 46.83 46.53 46.66 1325400
2005-11-16 47.29 47.78 47.22 47.78 2355200
2005-11-17 48.23 48.58 48.17 48.48 4172400
2005-11-18 48.50 48.61 48.20 48.46 1453800
2005-11-21 48.69 49.02 48.50 48.99 2384900
2005-11-22 49.02 49.34 48.85 49.32 2799500
2005-11-23 48.80 49.25 48.24 49.15 1731700
2005-11-25 49.45 49.99 49.30 49.42 775000
2005-11-28 49.30 49.75 49.26 49.74 2192000
2005-11-29 49.57 49.98 49.38 49.80 2283600
2005-11-30 49.36 49.50 49.06 49.10 1833400
2005-12-01 49.63 50.29 49.58 50.17 2557900
2005-12-02 49.93 50.34 49.89 50.32 1651900
2005-12-05 50.43 50.80 50.29 50.78 1847500
2005-12-06 50.38 50.95 50.21 50.89 2493600
2005-12-07 51.22 51.50 51.10 51.32 2279800
2005-12-08 51.34 51.95 51.26 51.90 3046000
2005-12-09 52.31 52.90 52.03 52.40 5882400
2005-12-12 53.09 53.76 52.25 52.56 7504600
2005-12-13 52.20 53.23 51.56 51.65 6162100
2005-12-14 50.95 51.20 50.25 50.35 6993800
2005-12-15 50.48 50.79 50.11 50.24 4728500
2005-12-16 50.32 50.59 49.93 50.09 2688000
2005-12-19 50.58 50.75 50.12 50.22 2077100
2005-12-20 50.35 50.40 49.00 49.04 4317900
2005-12-21 49.12 49.45 48.80 49.37 3956400
2005-12-22 49.51 50.30 49.47 50.14 2965300
2005-12-23 50.10 50.46 50.08 50.12 2877600
2005-12-27 50.65 50.70 50.50 50.64 4403700
2005-12-28 51.51 51.61 51.18 51.47 5060900
2005-12-29 51.48 51.58 50.92 51.47 3280200
2005-12-30 51.19 51.72 51.17 51.58 2635900
2006-01-03 52.29 53.18 52.23 53.12 4606500
2006-01-04 52.87 53.34 52.62 53.30 5287900
2006-01-05 52.56 52.72 52.10 52.34 7661800
2006-01-06 53.14 53.87 53.04 53.72 4629800
2006-01-09 53.46 54.99 53.31 54.60 5394200
2006-01-10 53.96 54.38 53.76 54.06 5700600
2006-01-11 54.24 54.77 54.07 54.53 4209500
2006-01-12 54.21 54.64 54.01 54.43 3603000
2006-01-13 54.55 55.56 54.51 55.44 4346200
2006-01-17 55.25 55.87 55.03 55.26 5130400
2006-01-18 54.64 54.73 54.01 54.07 4565200
2006-01-19 54.96 55.71 54.95 55.59 5290700
2006-01-20 56.12 56.60 55.02 55.20 7270600
2006-01-23 55.59 55.90 55.26 55.77 4968500
2006-01-24 55.50 55.73 55.27 55.73 3419100
2006-01-25 56.22 56.53 55.74 56.14 10005200
2006-01-26 55.53 55.91 55.27 55.88 4306500
2006-01-27 55.96 56.23 55.47 55.63 4285400
2006-01-30 55.97 56.70 55.95 56.68 3969200
2006-01-31 56.57 57.05 56.53 56.70 5011700
2006-02-01 56.79 56.90 56.08 56.70 4700900
2006-02-02 57.04 57.30 56.67 56.98 5114300
2006-02-03 57.07 57.20 56.25 56.50 5054000
2006-02-06 56.76 57.15 56.65 56.72 3455200
2006-02-07 55.88 55.92 54.33 54.60 10197200
2006-02-08 54.70 55.08 54.41 54.83 5375900
2006-02-09 55.72 56.45 55.55 56.18 5299300
2006-02-10 55.74 55.74 54.42 54.79 4328600
2006-02-13 54.64 54.90 53.55 53.72 5122900
2006-02-14 53.94 54.53 53.68 54.49 3611000
2006-02-15 54.30 54.30 53.33 53.76 4813900
2006-02-16 53.42 54.54 53.42 54.52 5589300
2006-02-17 54.67 55.20 54.60 54.96 3927200
2006-02-21 55.14 55.34 55.00 55.12 3352600
2006-02-22 54.97 55.35 54.86 55.34 3835700
2006-02-23 55.08 55.11 54.55 54.64 2428700
2006-02-24 55.21 55.71 55.03 55.64 4927100
2006-02-27 55.26 55.32 55.01 55.22 2291600
2006-02-28 55.43 56.07 55.30 56.07 3425900
2006-03-01 56.02 56.42 55.92 56.10 4266500
2006-03-02 56.15 56.82 55.99 56.74 3862000
2006-03-03 56.48 56.54 56.20 56.28 3102800
2006-03-06 56.41 56.45 54.96 55.23 5432000
2006-03-07 55.33 55.33 54.55 54.95 4385400
2006-03-08 54.21 54.27 53.56 53.97 6712100
2006-03-09 54.60 54.78 54.13 54.24 3799200
2006-03-10 53.22 53.97 53.15 53.83 6489200
2006-03-13 54.09 54.46 53.92 54.31 2425700
2006-03-14 54.23 55.00 54.20 54.87 2671700
2006-03-15 55.41 55.44 54.98 55.12 4706800
2006-03-16 55.15 55.34 54.49 55.34 3342200
2006-03-17 55.28 55.33 54.93 55.12 2236000
2006-03-20 55.01 55.40 54.98 55.17 1884000
2006-03-21 54.71 55.28 54.40 54.83 4518900
2006-03-22 54.75 54.93 54.60 54.74 1076200
2006-03-23 54.36 54.85 54.24 54.70 4000800
2006-03-24 55.15 55.83 55.10 55.71 3785000
2006-03-27 56.18 56.55 56.18 56.39 4081900
2006-03-28 56.56 56.63 55.92 56.06 3419700
2006-03-29 56.34 57.15 56.25 57.07 5536700
2006-03-30 57.98 58.70 57.81 58.60 5875300
2006-03-31 58.07 58.31 57.56 58.10 5076400
2006-04-03 58.62 58.93 58.40 58.47 4894500
2006-04-04 58.44 58.76 58.18 58.33 5094500
2006-04-05 58.64 58.71 58.00 58.66 6660300
2006-04-06 58.97 59.34 58.85 59.28 5644000
2006-04-07 58.67 58.82 58.22 58.59 3427000
2006-04-10 59.48 59.65 58.95 59.60 3682000
2006-04-11 59.52 59.85 59.00 59.01 5023400
2006-04-12 59.45 59.71 59.15 59.43 3709300
2006-04-13 59.13 59.60 58.87 59.50 2812500
2006-04-17 60.38 61.30 60.20 61.09 6072600
2006-04-18 61.25 61.93 61.06 61.85 5130700
2006-04-19 61.96 63.95 61.90 63.75 11285100
2006-04-20 63.39 63.45 60.44 60.96 12977900
2006-04-21 62.51 63.28 61.78 63.20 7528100
2006-04-24 62.35 62.53 61.60 61.65 7385300
2006-04-25 62.86 63.18 62.18 62.78 5611200
2006-04-26 63.04 63.79 63.04 63.65 5795200
2006-04-27 62.84 64.00 62.77 62.96 6421200
2006-04-28 63.90 65.27 63.83 65.09 8378000
2006-05-01 65.68 65.83 64.98 65.16 7556200
2006-05-02 65.60 66.57 65.56 66.55 6194800
2006-05-03 67.14 67.14 65.33 66.46 11554600
2006-05-04 66.76 67.67 66.22 67.48 14123500
2006-05-05 67.51 68.01 67.06 67.99 9270900
2006-05-08 67.20 67.61 66.75 67.56 6528700
2006-05-09 68.54 69.72 68.45 69.68 12056900
2006-05-10 69.27 70.49 69.27 70.38 10312100
2006-05-11 71.98 72.15 71.00 71.03 17781400
2006-05-12 71.84 72.26 70.20 71.12 20635500
2006-05-15 68.68 69.30 67.32 67.41 18383800
2006-05-16 68.32 68.86 67.87 68.61 12221900
2006-05-17 69.51 70.17 68.07 68.15 16414700
2006-05-18 68.69 69.10 67.36 67.46 12720700
2006-05-19 65.76 66.05 64.70 65.58 18687500
2006-05-22 64.42 65.42 63.80 65.30 11977700
2006-05-23 65.99 67.16 65.91 66.38 10509700
2006-05-24 64.83 65.16 63.22 64.06 11065600
2006-05-25 64.12 64.76 63.76 64.70 6505400
2006-05-26 65.01 65.10 63.75 65.10 5265900
2006-05-30 65.20 66.24 65.00 65.11 8240200
2006-05-31 65.53 65.59 63.58 64.23 7573300
2006-06-01 62.15 62.97 61.80 62.56 11751400
2006-06-02 63.10 63.59 62.53 63.50 6958900
2006-06-05 63.82 64.19 63.12 63.29 6018600
2006-06-06 62.58 62.67 62.16 62.55 7175100
2006-06-07 61.54 62.85 61.35 62.28 10172700
2006-06-08 61.50 61.53 60.43 60.91 14228500
2006-06-09 61.17 61.38 59.71 60.45 7414800
2006-06-12 60.78 60.84 59.98 60.03 4122500
2006-06-13 58.10 58.65 55.81 55.92 26220600
2006-06-14 56.65 56.91 55.05 55.62 12655100
2006-06-15 57.12 57.62 56.33 57.32 11907900
2006-06-16 57.30 57.93 56.43 57.68 7319400
2006-06-19 56.85 57.25 56.15 56.36 5737400
2006-06-20 56.64 57.48 56.16 57.30 11072400
2006-06-21 56.62 58.77 56.62 58.33 6162100
2006-06-22 58.17 58.61 57.66 57.73 5374800
2006-06-23 57.27 58.30 57.27 57.99 6106700
2006-06-26 58.25 58.33 57.42 58.28 3423700
2006-06-27 58.71 59.26 57.68 57.68 6515900
2006-06-28 58.15 58.19 57.35 57.54 2898900
2006-06-29 58.00 59.78 58.00 59.52 10748500
2006-06-30 60.87 61.35 60.68 61.23 7773800
2006-07-03 61.96 62.37 61.88 62.18 3078500
2006-07-05 62.48 62.63 61.44 62.50 8178400
2006-07-06 62.46 63.20 62.05 63.02 5686600
2006-07-07 62.84 63.05 62.46 62.63 5328700
2006-07-10 62.13 62.50 61.99 62.02 3512000
2006-07-11 62.83 63.98 62.70 63.81 5787000
2006-07-12 64.65 65.19 63.01 64.92 9450300
2006-07-13 65.09 65.68 64.11 65.55 12226800
2006-07-14 65.90 66.42 65.70 65.85 10035800
2006-07-17 64.79 65.22 63.67 63.95 9905000
2006-07-18 64.75 64.75 62.34 62.90 7639300
2006-07-19 62.57 64.24 62.48 64.03 7261300
2006-07-20 63.40 63.97 62.40 62.54 6402700
2006-07-21 63.19 63.25 61.21 61.71 6949300
2006-07-24 60.63 61.23 59.83 61.14 7281000
2006-07-25 61.34 61.60 60.56 61.55 4736800
2006-07-26 61.35 62.36 60.93 62.00 3376000
2006-07-27 63.53 63.61 62.55 62.90 4697300
2006-07-28 62.78 63.34 62.75 63.11 3156400
2006-07-31 63.12 63.35 62.44 63.16 3420200
2006-08-01 62.92 64.46 62.92 64.32 4669800
2006-08-02 64.74 65.22 64.40 64.75 5052000
2006-08-03 64.00 64.33 63.55 64.12 3840600
2006-08-04 64.87 64.98 64.00 64.28 4811100
2006-08-07 64.47 64.81 64.25 64.50 2493800
2006-08-08 63.98 64.57 63.85 63.97 5574200
2006-08-09 64.56 65.13 64.39 64.63 4369600
2006-08-10 64.02 64.38 62.97 63.25 6869900
2006-08-11 63.58 64.10 62.24 62.71 6962800
2006-08-14 62.39 62.90 62.02 62.25 3526100
2006-08-15 61.95 62.27 61.68 62.01 4833600
2006-08-16 62.63 62.89 62.24 62.49 3332900
2006-08-17 62.32 62.35 60.96 61.03 4215900
2006-08-18 61.49 61.50 60.30 61.05 6418100
2006-08-21 62.09 62.48 61.80 62.44 3595900
2006-08-22 62.05 62.20 61.61 62.05 4067700
2006-08-23 62.56 62.68 61.75 61.83 3573700
2006-08-24 61.98 62.06 61.45 61.75 2198000
2006-08-25 61.88 62.00 61.58 61.77 2127000
2006-08-28 61.80 61.80 60.83 61.00 3584600
2006-08-29 61.00 61.09 60.32 60.94 3609800
2006-08-30 61.49 61.66 61.09 61.42 2901600
2006-08-31 62.00 62.30 61.73 62.29 4842300
2006-09-01 61.95 62.29 61.48 62.14 3210200
2006-09-05 63.20 63.63 63.06 63.36 4219400
2006-09-06 63.22 63.52 62.83 62.86 3210900
2006-09-07 61.87 61.92 60.99 61.25 5402300
2006-09-08 60.52 60.77 60.28 60.64 3693400
2006-09-11 58.85 59.25 57.91 58.50 10580700
2006-09-12 58.65 59.09 58.18 58.32 5836200
2006-09-13 58.60 58.93 57.97 58.62 3539100
2006-09-14 58.59 58.72 57.08 57.19 7637700
2006-09-15 57.20 57.79 56.66 57.40 6454800
2006-09-18 57.47 58.39 57.42 58.23 4438700
2006-09-19 58.02 58.11 56.84 56.92 5287000
2006-09-20 57.81 58.24 57.20 57.26 5385200
2006-09-21 57.35 58.09 57.22 57.95 3870800
2006-09-22 58.70 58.75 57.99 58.50 3320300
2006-09-25 58.15 58.76 57.78 58.50 3797300
2006-09-26 58.50 58.97 58.25 58.74 2763400
2006-09-27 59.22 59.86 58.73 59.81 4656900
2006-09-28 59.88 60.27 59.57 59.79 3930900
2006-09-29 59.52 59.63 58.98 59.47 3201000
2006-10-02 59.80 59.88 59.03 59.15 2018800
2006-10-03 57.93 58.14 56.91 57.11 5233800
2006-10-04 57.47 57.52 55.55 56.37 8153900
2006-10-05 56.94 57.02 56.32 56.92 3890700
2006-10-06 56.28 57.02 55.63 56.99 4282700
2006-10-09 57.46 57.50 56.72 57.20 2689800
2006-10-10 56.55 57.28 56.48 57.00 3422100
2006-10-11 57.30 57.52 56.70 56.88 2944200
2006-10-12 56.74 57.49 56.65 57.49 2777500
2006-10-13 58.25 58.60 57.94 58.57 3078400
2006-10-16 58.93 59.18 58.72 59.17 1986300
2006-10-17 59.00 59.10 58.12 58.65 2657100
2006-10-18 58.82 59.03 58.26 58.59 3679000
2006-10-19 59.04 59.65 59.02 59.41 2952900
2006-10-20 59.45 59.48 58.65 58.78 3190500
2006-10-23 57.88 58.19 57.52 57.76 3521800
2006-10-24 57.20 58.26 56.87 58.17 3558200
2006-10-25 57.83 58.78 57.55 58.76 4384200
2006-10-26 59.03 59.45 58.98 59.29 5241100
2006-10-27 59.43 59.57 59.04 59.40 3080700
2006-10-30 60.05 60.65 59.88 59.90 4675700
2006-10-31 59.59 60.36 59.57 60.24 4604200
2006-11-01 61.03 61.55 60.68 61.36 8172300
2006-11-02 61.47 62.19 61.47 61.92 6680700
2006-11-03 61.81 62.50 61.65 62.30 7359800
2006-11-06 62.17 62.34 61.85 61.89 4079200
2006-11-07 62.35 62.48 61.97 62.04 5332400
2006-11-08 61.94 62.08 60.87 61.11 5319800
2006-11-09 62.12 63.13 61.94 62.95 6635000
2006-11-10 62.70 62.82 62.06 62.49 4438700
2006-11-13 61.93 62.25 61.77 62.19 3408800
2006-11-14 62.31 62.52 61.46 61.63 5706900
2006-11-15 61.34 62.07 61.25 61.84 3760500
2006-11-16 62.16 62.29 61.27 61.31 4348100
2006-11-17 61.40 61.78 61.34 61.78 3391300
2006-11-20 62.06 62.25 61.56 61.77 2947800
2006-11-21 62.25 62.52 62.03 62.27 2934200
2006-11-22 62.64 63.07 62.25 62.50 4863600
2006-11-24 63.48 63.68 63.31 63.50 6886200
2006-11-27 63.46 63.74 63.32 63.70 5249900
2006-11-28 63.60 63.71 62.82 63.57 6059000
2006-11-29 63.37 63.39 63.08 63.16 4006600
2006-11-30 64.07 64.43 63.90 64.39 6367800
2006-12-01 64.20 64.55 63.99 64.12 6364600
2006-12-04 64.03 64.14 63.56 64.12 3469100
2006-12-05 64.25 64.42 63.36 63.81 5256800
2006-12-06 63.08 63.45 62.29 62.69 6386600
2006-12-07 62.64 62.78 61.99 62.73 5389700
2006-12-08 63.08 63.34 61.87 62.05 6081400
2006-12-11 62.18 62.60 62.07 62.57 3163900
2006-12-12 62.41 62.56 62.17 62.52 3019300
2006-12-13 62.10 62.57 61.88 62.48 3595700
2006-12-14 62.29 62.47 62.04 62.12 2237900
2006-12-15 62.21 62.22 60.93 61.00 7428200
2006-12-18 60.85 61.11 60.65 61.04 3880800
2006-12-19 61.20 61.83 61.18 61.80 4255400
2006-12-20 61.64 61.80 61.45 61.62 2979300
2006-12-21 61.58 61.70 61.27 61.38 2483300
2006-12-22 61.45 61.80 61.32 61.65 1367900
2006-12-26 62.24 62.45 61.87 61.98 1975500
2006-12-27 62.30 62.46 62.17 62.22 3063500
2006-12-28 62.97 63.05 62.69 62.90 2539800
2006-12-29 62.91 63.25 62.88 63.21 2119800
2007-01-03 63.58 64.02 62.00 62.28 8062500
2007-01-04 62.07 62.50 61.52 61.65 4858600
2007-01-05 60.75 60.78 59.66 60.17 12500400
2007-01-08 60.38 60.54 59.85 60.48 3483900
2007-01-09 60.14 61.09 60.06 60.85 4171700
2007-01-10 60.46 60.82 60.06 60.59 3766000
2007-01-11 60.70 61.07 60.53 60.63 4640100
2007-01-12 61.00 62.28 60.90 62.17 5840200
2007-01-16 62.20 62.30 61.74 61.97 3201000
2007-01-17 61.97 62.90 61.97 62.64 4516300
2007-01-18 62.99 63.16 62.15 62.26 4462100
2007-01-19 62.52 63.13 62.27 63.00 3258400
2007-01-22 63.01 63.48 62.65 62.72 3941400
2007-01-23 63.68 64.29 63.67 64.18 6322100
2007-01-24 63.71 64.41 63.37 64.39 5242100
2007-01-25 64.80 64.88 63.98 63.90 5986300
2007-01-26 64.16 64.31 63.76 64.10 3494600
2007-01-29 63.85 64.29 63.66 63.77 3487300
2007-01-30 63.92 64.23 63.83 64.22 3094200
2007-01-31 63.99 64.98 63.95 64.83 5901900
2007-02-01 65.45 65.63 65.06 65.22 6285300
2007-02-02 64.76 64.80 63.80 64.28 9079400
2007-02-05 64.68 64.69 64.24 64.31 2554200
2007-02-06 65.05 65.10 64.53 64.79 2928900
2007-02-07 64.78 65.15 64.48 64.63 3075600
2007-02-08 64.92 65.61 64.83 65.52 4769900
2007-02-09 65.27 66.38 65.22 66.12 6817000
2007-02-12 66.00 66.11 65.41 65.67 4113682
2007-02-13 66.13 66.34 65.55 65.84 4143305
2007-02-14 66.23 66.66 65.97 66.37 4176806
2007-02-15 66.22 66.53 65.71 66.41 7673400
2007-02-16 65.94 66.39 65.76 66.36 3200600
2007-02-20 66.10 66.10 65.00 65.31 4813200
2007-02-21 65.31 67.71 65.20 67.28 11077200
2007-02-22 67.44 67.56 66.97 67.15 6566800
2007-02-23 67.35 68.29 67.35 67.72 8126200
2007-02-26 67.97 68.23 67.63 68.10 5254900
2007-02-27 67.34 68.33 65.07 65.41 15220800
2007-02-28 66.73 66.93 65.54 66.48 8927000
2007-03-01 66.23 66.75 65.58 65.82 7112523
2007-03-02 64.59 65.00 63.34 63.71 13733200
2007-03-05 63.12 63.78 62.62 62.93 9841600
2007-03-06 63.66 64.37 63.46 64.15 6993300
2007-03-07 64.14 64.64 63.55 64.30 6132100
2007-03-08 64.79 65.04 64.43 64.48 4285300
2007-03-09 64.82 65.22 64.15 64.25 9025600
2007-03-12 64.54 64.74 63.96 64.37 4558800
2007-03-13 64.29 64.69 63.57 63.72 4332100
2007-03-14 63.34 64.06 63.09 63.94 7418600
2007-03-15 64.03 64.46 63.88 63.98 7038000
2007-03-16 64.54 64.99 64.38 64.62 5042000
2007-03-19 64.88 64.94 64.63 64.74 2991300
2007-03-20 64.93 65.54 64.93 65.27 4416900
2007-03-21 65.54 65.90 65.12 65.82 5060500
2007-03-22 65.78 66.13 65.60 65.76 4720000
2007-03-23 65.79 65.90 64.90 65.15 5594500
2007-03-26 65.36 65.97 65.36 65.84 3928800
2007-03-27 65.88 65.97 65.50 65.70 3266200
2007-03-28 66.14 66.48 65.77 66.05 6310000
2007-03-29 65.97 66.00 64.93 65.65 5448400
2007-03-30 65.74 66.21 65.49 65.74 4290200
2007-04-02 65.74 66.14 65.03 65.85 5378600
2007-04-03 65.67 66.22 65.65 65.83 4141700
2007-04-04 66.09 66.98 66.00 66.81 7127200
2007-04-05 66.70 66.96 66.59 66.86 3593800
2007-04-09 66.88 67.20 66.46 66.53 3297400
2007-04-10 67.16 67.55 66.98 67.16 2742100
2007-04-11 67.26 67.50 66.81 67.08 4357500
2007-04-12 67.06 67.25 66.48 66.99 6022300
2007-04-13 67.49 67.97 67.19 67.84 5063000
2007-04-16 68.14 68.50 67.68 68.40 7913200
2007-04-17 68.31 68.48 67.98 68.00 4159200
2007-04-18 68.10 68.45 67.95 68.38 4933500
2007-04-19 68.00 68.04 67.25 67.53 5345300
2007-04-20 68.58 68.73 68.35 68.70 3358100
2007-04-23 68.41 68.65 68.04 68.26 2487600
2007-04-24 68.45 68.50 67.43 67.73 5073700
2007-04-25 67.85 68.06 67.66 67.89 2614500
2007-04-26 67.43 67.43 66.50 66.87 4668300
2007-04-27 66.84 67.57 66.84 67.56 5232700
2007-04-30 67.20 67.52 67.04 67.09 2607000
2007-05-01 66.98 67.00 66.54 66.71 3946200
2007-05-02 66.34 66.75 66.11 66.66 4499300
2007-05-03 66.87 67.62 66.68 67.49 4054700
2007-05-04 67.74 68.43 67.74 68.19 3313900
2007-05-07 68.42 68.46 68.02 68.25 1995100
2007-05-08 67.95 68.02 67.53 67.88 2475300
2007-05-09 67.81 67.84 66.92 67.45 4647500
2007-05-10 67.04 67.11 65.80 66.00 5536800
2007-05-11 66.13 66.66 66.13 66.45 2937500
2007-05-14 66.63 66.65 66.00 66.28 3597700
2007-05-15 65.89 66.73 65.88 66.54 2567200
2007-05-16 66.37 66.37 65.32 65.60 7268600
2007-05-17 65.44 65.60 64.72 65.06 8707800
2007-05-18 65.07 65.67 64.85 65.52 3158500
2007-05-21 65.29 65.76 65.06 65.67 10955000
2007-05-22 65.70 65.82 65.16 65.20 5886800
2007-05-23 65.52 65.89 65.45 65.54 6442200
2007-05-24 65.46 65.46 64.52 64.75 6228300
2007-05-25 64.96 65.08 64.73 64.94 4230400
2007-05-29 65.12 65.57 64.94 65.07 3343100
2007-05-30 64.86 64.86 64.60 64.72 2745000
2007-05-31 65.16 65.58 65.07 65.54 7532400
2007-06-01 65.70 66.54 65.70 66.44 5634900
2007-06-04 66.61 66.76 66.30 66.54 2626500
2007-06-05 66.70 66.70 66.23 66.37 3730000
2007-06-06 66.11 66.55 65.88 66.41 3596600
2007-06-07 66.27 66.40 65.16 65.26 6394300
2007-06-08 64.88 65.02 63.74 64.22 7314100
2007-06-11 64.34 64.87 64.34 64.70 4607600
2007-06-12 64.52 64.53 63.91 64.10 4073200
2007-06-13 63.95 64.65 63.90 64.53 2803400
2007-06-14 64.16 64.80 63.95 64.60 2765500
2007-06-15 64.43 64.94 64.40 64.85 3032900
2007-06-18 65.19 65.25 64.82 64.95 1793100
2007-06-19 64.79 65.56 64.75 65.48 2700900
2007-06-20 65.42 65.51 64.60 64.71 2592100
2007-06-21 64.73 65.02 64.13 64.56 2709300
2007-06-22 64.90 64.98 64.43 64.78 1891000
2007-06-25 64.48 64.74 64.22 64.43 3424900
2007-06-26 64.20 64.25 63.39 63.62 8277000
2007-06-27 63.54 63.89 63.43 63.67 4692700
2007-06-28 63.98 64.38 63.91 64.26 4231700
2007-06-29 64.29 64.64 64.15 64.27 2756800
2007-07-02 64.51 65.23 64.51 65.02 2707000
2007-07-03 65.06 65.06 64.58 64.74 1835500
2007-07-05 64.99 65.00 63.92 64.42 4333300
2007-07-06 64.18 64.97 63.88 64.96 8080700
2007-07-09 65.00 65.68 64.99 65.38 5281000
2007-07-10 65.70 65.86 65.36 65.61 4016200
2007-07-11 65.82 65.82 65.34 65.44 3647400
2007-07-12 65.89 66.29 65.45 66.02 5870800
2007-07-13 66.08 66.23 65.67 66.03 3817800
2007-07-16 66.19 66.19 65.67 65.82 4579700
2007-07-17 65.66 66.08 65.65 65.75 1878600
2007-07-18 66.11 66.80 65.90 66.62 5239300
2007-07-19 66.70 67.12 66.61 67.01 4611800
2007-07-20 67.13 68.00 67.12 67.58 5409200
2007-07-23 67.80 67.80 67.31 67.47 3893500
2007-07-24 67.72 68.00 67.30 67.47 3763000
2007-07-25 67.19 67.22 66.35 66.90 7530600
2007-07-26 66.46 66.80 64.73 65.65 10704100
2007-07-27 65.28 65.61 64.97 65.41 5347600
2007-07-30 65.37 65.92 65.07 65.77 3047300
2007-07-31 66.18 66.39 65.12 65.79 4006500
2007-08-01 65.50 66.06 65.38 65.93 6364400
2007-08-02 65.96 66.01 65.55 65.89 5331900
2007-08-03 65.85 66.92 65.85 66.69 10736300
2007-08-06 66.66 66.67 66.21 66.52 2973200
2007-08-07 66.09 66.58 65.91 66.48 4147300
2007-08-08 66.73 67.54 66.18 66.77 4252500
2007-08-09 65.95 65.95 65.24 65.46 9411800
2007-08-10 65.44 66.96 65.44 66.57 8832200
2007-08-13 66.45 66.52 66.18 66.26 3644000
2007-08-14 66.25 66.50 65.95 66.29 4749700
2007-08-15 65.78 66.43 65.57 66.13 5887500
2007-08-16 65.49 65.81 63.47 64.68 18368800
2007-08-17 64.56 65.73 64.56 65.01 6375200
2007-08-20 65.06 65.40 64.78 65.12 4475200
2007-08-21 65.13 65.30 64.73 65.07 4478600
2007-08-22 65.22 65.53 65.17 65.40 4251200
2007-08-23 65.64 65.80 65.13 65.31 3027400
2007-08-24 65.42 66.21 65.31 66.11 3648300
2007-08-27 66.01 66.05 65.86 65.98 1866500
2007-08-28 65.95 66.10 65.48 65.59 3473500
2007-08-29 65.89 66.20 65.73 66.07 4469800
2007-08-30 65.87 66.10 65.63 65.80 3028300
2007-08-31 66.61 66.77 66.46 66.52 4090400
2007-09-04 66.74 67.66 66.59 67.44 6640600
2007-09-05 67.35 67.62 67.18 67.56 6268500
2007-09-06 67.92 69.08 67.89 68.86 15881900
2007-09-07 69.26 70.00 69.00 69.39 14960100
2007-09-10 69.96 69.96 68.73 69.62 7598800
2007-09-11 69.86 70.70 69.52 70.52 11183200
2007-09-12 70.50 70.63 69.83 70.46 8037800
2007-09-13 70.07 70.26 69.61 70.08 4612500
2007-09-14 69.90 70.97 69.86 69.99 7733200
2007-09-17 70.40 71.24 70.35 70.90 7458600
2007-09-18 71.20 72.00 70.40 71.70 14262600
2007-09-19 71.74 71.80 71.25 71.43 10938200
2007-09-20 72.15 73.10 71.95 72.72 11947000
2007-09-21 72.65 73.00 71.47 72.34 9937500
2007-09-24 72.57 72.63 71.82 72.28 6475800
2007-09-25 71.82 72.59 71.64 72.33 5503500
2007-09-26 72.25 72.93 71.85 72.00 9419200
2007-09-27 72.65 72.80 72.17 72.70 5728500
2007-09-28 73.19 73.80 72.74 73.51 8838100
2007-10-01 73.49 73.98 73.29 73.90 4824100
2007-10-02 72.45 72.68 71.63 72.35 10722100
2007-10-03 72.25 72.65 71.35 71.90 8191700
2007-10-04 71.80 73.06 71.24 72.87 9178600
2007-10-05 72.80 73.64 71.88 73.40 10597700
2007-10-08 72.66 72.89 72.28 72.53 3447800
2007-10-09 72.29 73.30 71.98 73.09 7416400
2007-10-10 73.60 73.82 72.63 73.36 4616900
2007-10-11 73.98 74.59 73.28 73.91 10292100
2007-10-12 73.93 74.59 73.75 74.59 3604200
2007-10-15 74.99 75.20 74.49 75.14 6706700
2007-10-16 74.87 75.45 73.78 75.12 6623000
2007-10-17 75.31 75.66 74.31 74.50 9355900
2007-10-18 75.38 76.00 75.33 76.00 5647600
2007-10-19 76.09 76.29 74.51 75.70 9509800
2007-10-22 74.09 74.77 73.84 74.60 8637800
2007-10-23 75.11 75.26 74.63 75.23 3098100
2007-10-24 74.84 75.59 74.79 75.52 5663200
2007-10-25 75.94 76.62 75.06 76.03 6488000
2007-10-26 76.87 77.74 76.67 77.69 8544300
2007-10-29 78.27 78.32 77.65 78.12 6881900
2007-10-30 77.66 77.66 77.01 77.35 5610000
2007-10-31 77.78 78.95 76.89 78.62 8874100
2007-11-01 78.40 78.90 77.50 77.93 7545500
2007-11-02 78.55 79.90 77.48 79.83 9912700
2007-11-05 79.68 80.24 79.11 79.75 5026300
2007-11-06 81.03 81.52 80.70 81.43 7694825
2007-11-07 83.21 83.24 81.33 82.24 16521500
2007-11-08 82.43 83.63 81.73 82.23 17357500
2007-11-09 81.79 82.63 81.22 82.18 6952700
2007-11-12 80.41 80.44 78.25 78.30 17305900
2007-11-13 79.40 79.93 77.86 79.12 11439300
2007-11-14 80.21 80.68 79.91 80.28 5703900
2007-11-15 79.18 79.50 77.30 77.95 10915600
2007-11-16 78.34 78.85 77.17 77.75 8079400
2007-11-19 77.84 78.00 76.11 77.24 6095000
2007-11-20 78.03 80.04 77.30 79.47 11989100
2007-11-21 79.30 79.55 78.56 79.36 7265800
2007-11-23 80.04 81.61 80.02 81.25 5261400
2007-11-26 82.25 82.25 81.13 81.30 7440800
2007-11-27 80.70 80.89 79.81 80.10 7230300
2007-11-28 79.42 79.87 78.76 79.57 9707900
2007-11-29 79.28 79.33 78.28 78.28 9309200
2007-11-30 78.35 78.60 76.98 77.32 9509600
2007-12-03 77.39 78.30 77.30 78.28 6265700
2007-12-04 78.63 79.62 78.57 79.40 7721900
2007-12-05 79.25 79.25 78.19 78.63 7686200
2007-12-06 77.92 79.65 77.80 79.37 6841600
2007-12-07 79.01 79.60 78.19 78.60 8328500
2007-12-10 79.15 80.30 79.13 80.00 4851000
2007-12-11 79.75 80.46 78.68 78.84 9580700
2007-12-12 80.05 80.92 79.94 80.49 9704600
2007-12-13 79.59 79.62 78.30 78.50 9557500
2007-12-14 78.41 78.57 77.82 78.52 6827000
2007-12-17 78.23 78.79 77.81 78.23 6496630
2007-12-18 79.59 79.59 78.82 79.25 6758305
2007-12-19 79.23 79.57 78.98 79.24 5639700
2007-12-20 78.91 79.11 78.36 78.67 6345630
2007-12-21 80.16 80.32 79.92 80.10 4603400
2007-12-24 80.21 80.63 80.14 80.14 2863500
2007-12-26 81.06 81.67 81.00 81.52 5896700
2007-12-27 81.88 82.17 81.37 81.56 5052696
2007-12-28 82.38 83.02 82.35 83.00 5134998
2007-12-31 82.74 82.83 81.98 82.46 3816854
2008-01-02 83.56 85.14 83.44 84.86 12294322
2008-01-03 84.87 85.94 84.60 85.57 9554909
2008-01-04 85.34 85.55 84.43 85.00 8402615
2008-01-07 85.24 85.26 84.57 84.81 6946005
2008-01-08 86.28 87.13 86.16 86.78 9574700
2008-01-09 86.56 87.20 86.30 86.64 10086400
2008-01-10 86.42 88.46 86.41 88.25 12924155
2008-01-11 88.04 88.76 87.85 88.58 6979048
2008-01-14 89.45 89.94 89.00 89.55 10086136
2008-01-15 89.60 90.35 87.91 88.21 23862200
2008-01-16 88.17 88.66 86.32 86.56 26921709
2008-01-17 87.50 87.98 86.47 86.50 13598100
2008-01-18 87.17 87.46 86.51 87.29 9094884
2008-01-22 86.14 88.44 85.77 88.17 20684182
2008-01-23 87.16 88.67 86.73 87.89 14286453
2008-01-24 89.72 90.25 89.13 90.08 10628046
2008-01-25 90.93 91.08 89.50 90.30 9705321
2008-01-28 90.96 91.89 90.75 91.89 8535148
2008-01-29 91.36 91.72 90.81 91.15 9099490
2008-01-30 90.71 92.58 90.45 91.91 14378005
2008-01-31 90.92 91.66 90.74 91.40 7791469
2008-02-01 91.75 91.87 89.22 89.35 19636186
2008-02-04 88.51 89.52 88.05 89.10 10288074
2008-02-05 87.90 88.69 87.30 87.68 11171683
2008-02-06 89.00 89.65 88.75 88.95 8787761
2008-02-07 88.95 89.94 88.81 89.85 8972942
2008-02-08 90.00 91.00 89.99 91.00 9128342
2008-02-11 91.04 91.46 90.44 90.91 6832624
2008-02-12 90.83 91.40 89.10 89.10 10226887
2008-02-13 88.88 89.99 88.67 89.01 10040199
2008-02-14 89.37 90.11 89.35 89.71 6887369
2008-02-15 90.30 90.32 88.63 89.15 5586353
2008-02-19 91.23 91.94 90.98 91.58 8374311
2008-02-20 90.84 93.31 90.75 93.24 10635981
2008-02-21 93.44 94.22 93.02 93.25 12957910
2008-02-22 93.56 93.72 92.35 93.39 7577175
2008-02-25 93.71 93.71 92.11 92.74 11955723
2008-02-26 92.43 93.97 92.18 93.71 8452352
2008-02-27 94.56 94.94 93.97 94.78 9927156
2008-02-28 94.92 96.08 94.47 95.99 11212196
2008-02-29 95.82 96.24 95.22 96.18 9348504
2008-03-03 97.52 97.74 96.68 97.41 11489395
2008-03-04 97.28 97.45 94.39 95.18 21360514
2008-03-05 96.10 98.15 95.93 97.76 15363409
2008-03-06 96.98 97.29 95.26 96.79 18548959
2008-03-07 96.60 96.68 95.72 96.09 10066995
2008-03-10 95.00 96.34 94.88 95.87 10871706
2008-03-11 96.52 96.98 95.19 95.48 14350706
2008-03-12 96.58 97.38 96.24 97.05 8179895
2008-03-13 98.50 98.73 97.73 98.34 14683757
2008-03-14 98.03 99.53 98.01 98.71 17565011
2008-03-17 99.32 100.44 98.00 99.17 26517272
2008-03-18 99.35 99.51 96.35 96.50 20966044
2008-03-19 95.65 96.00 92.50 93.04 37594217
2008-03-20 90.73 91.65 89.80 89.80 28829958
2008-03-24 90.65 91.51 89.78 90.10 14329757
2008-03-25 91.91 92.79 91.28 92.57 15848077
2008-03-26 93.11 94.00 93.06 93.80 12390454
2008-03-27 93.51 94.09 92.95 93.46 7568037
2008-03-28 91.96 92.45 91.11 91.88 8786534
2008-03-31 92.56 92.65 89.96 90.41 11166044
2008-04-01 87.86 88.31 86.05 86.78 23677252
2008-04-02 87.28 89.76 87.22 89.27 13547177
2008-04-03 88.59 89.75 87.64 89.42 9326213
2008-04-04 89.48 90.34 89.31 90.25 7228227
2008-04-07 90.73 91.75 90.60 91.17 8197882
2008-04-08 90.04 90.49 89.72 90.35 5773918
2008-04-09 90.30 92.37 90.24 92.29 10581495
2008-04-10 92.32 92.56 90.97 91.77 7759468
2008-04-11 91.41 91.83 90.55 91.30 6549112
2008-04-14 91.32 91.98 91.06 91.11 4705410
2008-04-15 91.73 91.91 91.38 91.40 6636655
2008-04-16 93.19 93.71 93.01 93.27 8472038
2008-04-17 93.31 93.51 92.48 92.56 6876349
2008-04-18 89.72 90.70 88.96 90.62 11391801
2008-04-21 90.75 90.87 89.89 90.25 11927475
2008-04-22 90.42 91.35 90.12 90.46 14046367
2008-04-23 88.98 89.55 88.44 89.55 18170445
2008-04-24 88.26 89.91 87.10 87.57 22849926
2008-04-25 88.33 88.42 87.19 87.27 11182527
2008-04-28 87.88 88.40 87.67 87.69 8079182
2008-04-29 86.73 86.90 85.54 85.54 14688955
2008-04-30 86.10 86.79 85.11 86.65 17701431
2008-05-01 84.51 84.56 83.57 83.85 17669112
2008-05-02 83.96 84.79 83.96 84.58 8745387
2008-05-05 85.68 86.29 85.29 86.08 7390737
2008-05-06 86.33 87.15 86.33 86.63 10765493
2008-05-07 85.47 86.10 85.20 85.82 7219265
2008-05-08 86.76 87.40 86.42 87.24 8630188
2008-05-09 87.37 87.59 85.84 87.42 9927612
2008-05-12 86.92 87.64 86.79 86.99 5013399
2008-05-13 85.12 86.14 84.92 85.39 7368137
2008-05-14 85.73 85.81 85.10 85.20 8653797
2008-05-15 87.13 87.60 86.23 87.00 9437950
2008-05-16 88.52 89.30 88.02 89.10 12075630
2008-05-19 89.57 89.70 88.87 89.39 5932141
2008-05-20 89.61 91.17 89.56 91.00 10685506
2008-05-21 90.61 92.11 90.61 91.96 11350290
2008-05-22 91.20 91.63 90.50 90.98 8865042
2008-05-23 91.33 92.00 90.96 91.23 6062450
2008-05-27 89.84 89.87 89.16 89.33 7606223
2008-05-28 88.49 89.19 88.35 89.14 8104857
2008-05-29 86.94 87.60 86.10 86.73 12700917
2008-05-30 87.34 87.69 86.96 87.45 4944419
2008-06-02 87.47 88.55 87.44 87.96 5279524
2008-06-03 86.65 87.35 86.52 86.88 8397510
2008-06-04 87.09 87.42 86.56 86.65 7158442
2008-06-05 85.97 86.81 85.66 86.45 14132601
2008-06-06 87.79 89.06 87.69 89.06 17433067
2008-06-09 88.54 89.24 87.84 87.99 9172128
2008-06-10 86.28 86.76 85.11 85.55 13911008
2008-06-11 86.57 87.10 86.35 86.70 10156252
2008-06-12 85.19 86.07 84.83 85.60 9828330
2008-06-13 85.33 86.02 85.04 85.83 8429040
2008-06-16 88.20 88.20 86.97 87.01 6996050
2008-06-17 86.72 87.52 86.70 87.25 5286859
2008-06-18 87.66 88.41 87.13 88.28 7822299
2008-06-19 89.37 89.50 88.39 88.42 10525870
2008-06-20 88.82 89.61 88.77 88.95 10058798
2008-06-23 87.01 87.40 86.74 86.82 12784654
2008-06-24 87.30 88.24 87.24 87.47 7398490
2008-06-25 87.43 87.58 86.13 87.42 10900747
2008-06-26 89.50 90.86 89.50 90.61 18411948
2008-06-27 90.98 91.82 90.65 91.47 14491385
2008-06-30 91.89 91.90 90.53 91.40 7289905
2008-07-01 92.53 93.35 92.34 92.66 15480981
2008-07-02 92.28 93.33 92.13 93.17 11484021
2008-07-03 92.17 92.68 91.68 92.06 9611726
2008-07-07 90.57 91.65 90.16 91.23 12301534
2008-07-08 90.55 91.15 89.93 90.86 11216252
2008-07-09 90.88 91.64 90.86 91.50 11373736
2008-07-10 92.40 93.60 92.35 93.53 16825679
2008-07-11 95.03 95.50 94.26 95.16 26000031
2008-07-14 95.09 96.20 94.92 95.91 21248831
2008-07-15 96.55 97.50 95.43 96.17 30352781
2008-07-16 96.27 96.50 94.34 94.44 19898899
2008-07-17 94.70 96.51 94.07 94.22 25188630
2008-07-18 94.22 94.93 94.02 94.17 8585020
2008-07-21 94.75 95.15 94.45 95.12 7327260
2008-07-22 95.73 95.86 92.94 93.06 17553983
2008-07-23 92.64 92.79 90.44 90.57 25793751
2008-07-24 91.08 91.62 90.25 91.33 13072190
2008-07-25 91.03 91.73 90.53 91.69 7600753
2008-07-28 91.39 92.00 90.94 91.73 8810001
2008-07-29 91.23 91.27 90.09 90.59 12993302
2008-07-30 88.86 89.72 88.08 89.52 17379834
2008-07-31 91.05 91.14 89.87 90.08 10976381
2008-08-01 89.50 90.45 89.37 89.57 10893597
2008-08-04 89.08 89.68 88.04 88.14 14981167
2008-08-05 87.28 87.41 85.94 86.08 20187772
2008-08-06 86.80 87.00 86.01 86.64 12404765
2008-08-07 86.64 86.78 85.51 86.09 9962227
2008-08-08 84.35 84.68 83.83 84.43 13514077
2008-08-11 84.46 84.49 80.60 81.13 23566973
2008-08-12 80.74 81.01 79.55 80.52 20131713
2008-08-13 80.59 81.85 80.39 81.56 17018164
2008-08-14 80.71 81.10 79.28 79.35 15542563
2008-08-15 78.00 78.32 76.61 77.63 29755879
2008-08-18 78.53 79.17 77.81 78.80 14071816
2008-08-19 77.92 80.52 77.70 80.43 16760535
2008-08-20 80.15 80.66 78.81 80.06 14719994
2008-08-21 82.01 84.54 81.75 82.30 17031004
2008-08-22 81.49 81.96 80.94 81.08 7854634
2008-08-25 81.10 81.34 80.56 80.93 6515171
2008-08-26 80.61 81.85 80.60 81.23 8579453
2008-08-27 81.89 82.05 81.00 81.36 7099029
2008-08-28 83.06 83.13 81.27 82.18 9353961
2008-08-29 82.31 82.47 81.58 81.71 5125291
2008-09-02 78.16 79.79 77.98 79.20 12681655
2008-09-03 79.19 79.69 78.34 78.89 10712507
2008-09-04 79.70 79.78 78.14 78.39 10875156
2008-09-05 80.08 80.27 78.17 78.98 10742406
2008-09-08 80.10 80.35 78.47 78.86 10024117
2008-09-09 77.39 77.82 76.24 76.49 20197429
2008-09-10 76.88 76.93 74.10 74.22 29373054
2008-09-11 73.61 73.93 72.51 73.08 23776915
2008-09-12 74.26 75.58 73.48 75.55 17596932
2008-09-15 76.64 77.73 76.00 77.56 17004042
2008-09-16 76.69 77.29 76.30 76.79 17192101
2008-09-17 77.11 85.60 77.09 85.46 65774657
2008-09-18 85.49 90.78 81.90 82.80 60589121
2008-09-19 85.58 86.44 84.00 85.98 25537883
2008-09-22 86.85 89.54 86.81 89.18 35324324
2008-09-23 88.87 89.10 86.72 88.32 22364080
2008-09-24 88.68 88.76 86.70 86.71 17251584
2008-09-25 87.12 87.80 85.01 86.45 20691922
2008-09-26 87.03 90.17 86.59 86.64 21985030
2008-09-29 87.06 92.00 86.97 89.57 40569650
2008-09-30 87.31 87.36 84.21 85.07 20441631
2008-10-01 86.23 88.05 85.18 85.97 16789418
2008-10-02 84.56 84.66 81.62 82.33 22653819
2008-10-03 81.23 83.44 81.05 82.59 24057031
2008-10-06 85.84 86.45 84.25 84.28 21677959
2008-10-07 87.18 87.70 85.53 87.27 20292540
2008-10-08 90.69 90.84 88.05 89.42 31206866
2008-10-09 87.29 90.58 86.54 89.90 20014243
2008-10-10 89.59 90.72 81.38 83.22 45074968
2008-10-13 83.61 83.90 80.92 81.99 17034506
2008-10-14 82.40 83.31 81.61 82.20 12385574
2008-10-15 82.20 84.39 82.08 83.31 16907742
2008-10-16 82.40 82.50 77.22 79.29 30645983
2008-10-17 77.12 80.78 75.00 77.21 15338399
2008-10-20 77.77 78.56 77.27 78.50 9332855
2008-10-21 75.90 76.94 74.89 76.03 10861162
2008-10-22 74.44 74.45 66.00 71.71 23288260
2008-10-23 69.64 72.19 69.50 70.65 16655886
2008-10-24 69.30 73.93 69.07 72.21 22474321
2008-10-27 71.13 73.61 70.72 72.18 12160061
2008-10-28 73.03 73.80 71.70 73.79 8474591
2008-10-29 75.05 76.36 73.61 74.00 16124450
2008-10-30 74.89 75.25 72.13 72.71 10897211
2008-10-31 72.62 72.87 70.60 71.34 9519313
2008-11-03 71.55 72.17 71.06 71.10 6807006
2008-11-04 73.15 75.69 72.85 75.48 11444370
2008-11-05 74.32 75.18 72.38 72.80 10319595
2008-11-06 74.36 74.98 71.67 72.22 10699285
2008-11-07 72.59 73.09 72.05 72.50 6052764
2008-11-10 74.80 74.92 72.96 73.58 6096606
2008-11-11 72.56 72.66 71.55 72.05 8355667
2008-11-12 71.45 71.89 69.77 70.00 10038715
2008-11-13 70.49 72.36 68.81 72.15 16832084
2008-11-14 73.39 74.26 72.76 73.30 12810602
2008-11-17 72.43 73.80 72.15 72.65 7711981
2008-11-18 72.38 73.46 72.13 72.51 8147240
2008-11-19 73.42 75.19 72.00 72.26 13974149
2008-11-20 73.15 74.20 72.43 73.45 13589658
2008-11-21 76.00 79.00 75.45 78.85 30468851
2008-11-24 80.45 81.72 80.38 80.91 19899891
2008-11-25 81.34 81.38 79.28 80.87 17525162
2008-11-26 80.52 80.77 79.33 80.38 9142377
2008-11-28 80.04 80.75 79.80 80.31 3665757
2008-12-01 77.15 77.34 75.57 75.65 13149774
2008-12-02 76.90 77.32 76.26 76.95 6950560
2008-12-03 76.00 77.14 75.14 76.18 10693106
2008-12-04 75.59 77.63 75.07 75.50 11830661
2008-12-05 74.30 74.81 72.91 74.52 13392434
2008-12-08 76.48 76.62 75.40 76.20 7275057
2008-12-09 75.56 76.85 75.30 76.33 9618462
2008-12-10 79.20 80.11 78.56 79.75 16055927
2008-12-11 81.58 81.94 80.49 80.65 13997440
2008-12-12 80.55 81.63 80.01 80.81 12539416
2008-12-15 81.33 83.03 81.23 82.60 15013397
2008-12-16 82.38 84.64 81.93 84.46 18689225
2008-12-17 85.26 86.91 84.80 85.43 22162900
2008-12-18 84.85 85.12 83.46 83.87 17256992
2008-12-19 82.65 82.87 82.01 82.63 9139661
2008-12-22 83.57 83.81 82.79 83.14 6695823
2008-12-23 82.93 83.39 81.59 82.63 6323094
2008-12-24 82.47 83.57 82.47 83.46 2072137
2008-12-26 83.52 85.97 83.12 85.60 5083078
2008-12-29 86.50 87.00 85.95 86.35 9091323
2008-12-30 85.94 86.15 85.28 85.90 7123560
2008-12-31 84.98 87.10 84.28 86.52 7849386
2009-01-02 85.93 86.61 85.84 86.23 6413692
2009-01-05 83.62 84.68 83.24 84.48 9583284
2009-01-06 83.37 85.70 83.00 85.13 12880045
2009-01-07 84.56 84.58 82.21 82.75 13370353
2009-01-08 84.40 84.89 83.75 84.46 10720601
2009-01-09 83.34 85.50 83.09 83.92 8863033
2009-01-12 81.72 82.04 80.26 80.76 14761525
2009-01-13 80.94 81.82 80.62 80.88 10021877
2009-01-14 80.57 81.09 79.36 79.79 15609801
2009-01-15 79.97 80.70 78.87 80.39 16717422
2009-01-16 82.20 83.00 81.74 82.71 16470517
2009-01-20 84.17 85.29 83.57 84.52 16754292
2009-01-21 84.05 84.39 82.98 84.15 12280185
2009-01-22 84.03 84.97 83.83 84.58 18572787
2009-01-23 86.57 88.94 86.07 88.53 34013642
2009-01-26 89.22 90.19 88.68 88.95 19135571
2009-01-27 88.40 88.84 88.01 88.38 11883342
2009-01-28 88.27 88.38 86.84 87.42 18459222
2009-01-29 86.68 89.55 86.28 89.50 21193276
2009-01-30 90.70 91.49 89.65 91.31 21282261
2009-02-02 89.88 92.58 88.62 88.84 16998874
2009-02-03 89.34 89.73 86.00 88.47 17578944
2009-02-04 88.89 89.50 88.52 89.18 14271021
2009-02-05 90.75 90.82 89.30 90.12 17196260
2009-02-06 89.15 90.14 89.15 89.59 12554397
2009-02-09 88.35 88.65 87.60 88.32 21273957
2009-02-10 89.66 90.37 89.18 90.21 25448313
2009-02-11 90.93 93.25 90.80 92.29 55638265
2009-02-12 93.04 93.74 92.52 93.17 38786733
2009-02-13 92.50 92.77 91.69 92.55 14717061
2009-02-17 95.23 95.85 94.89 95.45 27085159
2009-02-18 95.23 97.15 94.67 96.91 29346226
2009-02-19 95.91 96.57 95.43 95.77 21305391
2009-02-20 98.00 98.99 97.14 97.80 43862527
2009-02-23 96.59 98.22 95.89 97.73 24542646
2009-02-24 97.59 97.59 94.27 94.73 37461105
2009-02-25 94.73 96.41 92.81 93.15 26142936
2009-02-26 92.71 93.14 91.57 93.06 28789746
2009-02-27 94.31 94.53 91.03 92.63 30592626
2009-03-02 93.40 93.61 90.62 90.93 24270965
2009-03-03 90.85 91.04 88.94 90.04 28082893
2009-03-04 90.25 90.35 88.45 88.99 19875027
2009-03-05 89.92 92.17 89.23 91.99 23995479
2009-03-06 91.81 92.95 91.20 92.29 22396522
2009-03-09 92.29 92.33 89.57 90.57 18311404
2009-03-10 89.54 89.61 87.47 88.14 25931527
2009-03-11 88.49 89.83 87.78 89.22 16692060
2009-03-12 90.37 91.57 90.14 91.10 20138734
2009-03-13 91.87 91.89 90.50 91.30 11693828
2009-03-16 90.29 90.96 90.03 90.80 11787696
2009-03-17 90.26 90.59 89.75 90.04 10054909
2009-03-18 88.75 93.39 86.83 93.09 59505244
2009-03-19 93.41 94.77 92.91 94.35 35036903
2009-03-20 93.48 94.37 93.13 93.59 18078010
2009-03-23 93.44 93.91 91.95 92.08 17660175
2009-03-24 90.76 91.66 90.25 90.95 17004286
2009-03-25 90.87 92.63 90.34 91.98 24799973
2009-03-26 92.72 92.72 91.84 91.93 12370255
2009-03-27 90.83 91.26 90.41 90.69 11624365
2009-03-30 89.97 91.81 89.75 89.98 16430154
2009-03-31 90.38 90.85 89.58 90.28 14401385
2009-04-01 91.34 91.38 90.21 91.03 12302939
2009-04-02 88.75 89.36 87.92 88.80 24828991
2009-04-03 88.96 89.44 87.52 87.59 16346446
2009-04-06 86.40 86.44 84.97 85.27 22909571
2009-04-07 86.27 88.26 86.17 86.74 11011547
2009-04-08 87.18 87.52 86.26 86.61 12230162
2009-04-09 86.33 86.88 86.10 86.31 9608703
2009-04-13 88.03 88.45 87.60 87.88 7283687
2009-04-14 87.78 87.81 87.04 87.37 7167360
2009-04-15 87.42 87.94 87.23 87.50 6857492
2009-04-16 87.38 87.45 85.68 85.81 21033587
2009-04-17 85.75 86.37 84.92 85.22 22332857
2009-04-20 86.03 87.34 86.00 86.95 12674385
2009-04-21 87.85 87.88 86.33 86.89 10656667
2009-04-22 87.03 87.82 86.80 87.38 10085818
2009-04-23 87.71 89.37 87.62 88.80 16623378
2009-04-24 89.10 89.84 88.83 89.72 11425822
2009-04-27 89.33 89.79 88.94 89.01 7156910
2009-04-28 87.33 87.95 87.11 87.75 8571500
2009-04-29 88.31 88.78 87.67 88.33 8098253
2009-04-30 86.83 87.78 86.54 87.27 9716553
2009-05-01 86.75 87.49 86.69 86.95 6122461
2009-05-04 87.55 89.18 87.55 88.64 10816636
2009-05-05 89.71 89.73 87.88 88.25 9956426
2009-05-06 89.46 89.69 88.84 89.54 11337550
2009-05-07 90.13 90.30 89.24 89.44 14808892
2009-05-08 89.71 90.09 88.91 89.98 10940584
2009-05-11 89.64 90.01 89.50 89.69 12212067
2009-05-12 90.40 90.84 89.95 90.70 15764893
2009-05-13 90.44 91.50 90.31 91.09 17445851
2009-05-14 90.90 91.26 90.70 91.03 8025676
2009-05-15 91.15 91.81 91.10 91.55 11707303
2009-05-18 91.53 91.57 90.14 90.36 17353824
2009-05-19 90.64 91.35 90.57 90.96 9631577
2009-05-20 91.54 92.44 91.52 92.25 18298353
2009-05-21 92.35 93.86 91.93 93.85 21830154
2009-05-22 94.25 94.42 93.80 94.15 15408556
2009-05-26 92.95 93.84 92.85 93.76 12360110
2009-05-27 93.73 94.28 93.10 93.45 13708408
2009-05-28 94.14 94.83 93.80 94.24 14973224
2009-05-29 95.70 96.35 95.58 96.20 18139774
2009-06-01 96.47 96.76 95.63 95.73 17923782
2009-06-02 96.19 96.97 96.10 96.36 14536031
2009-06-03 95.90 96.21 94.31 94.41 18208139
2009-06-04 95.24 96.49 95.20 96.23 13635202
2009-06-05 94.24 94.79 93.57 93.71 18601248
2009-06-08 93.26 93.70 92.58 93.56 11557477
2009-06-09 94.27 94.39 93.44 93.83 9481702
2009-06-10 94.50 94.53 92.90 93.86 14445100
2009-06-11 93.13 94.53 93.00 93.70 14778781
2009-06-12 92.41 92.76 92.00 92.17 13810957
2009-06-15 91.90 91.90 90.90 91.10 13121700
2009-06-16 91.87 92.12 91.35 91.93 9841433
2009-06-17 91.61 92.39 90.15 92.35 12130009
2009-06-18 92.24 92.50 91.30 91.61 16244431
2009-06-19 91.81 92.23 91.58 91.90 11812321
2009-06-22 90.41 90.64 90.13 90.54 12957163
2009-06-23 90.66 91.03 89.95 90.92 11965776
2009-06-24 92.09 92.33 91.04 91.45 12115726
2009-06-25 92.12 92.33 91.72 92.31 11446876
2009-06-26 92.81 92.93 91.93 92.29 10418844
2009-06-29 92.32 92.40 91.71 92.04 6529175
2009-06-30 91.85 91.96 90.53 91.18 24194967
2009-07-01 92.31 93.00 92.00 92.39 10744128
2009-07-02 91.47 91.58 91.08 91.25 7365848
2009-07-06 90.48 90.93 90.36 90.76 6287480
2009-07-07 90.89 91.38 90.50 90.71 7691170
2009-07-08 90.11 97.80 88.82 89.27 21958185
2009-07-09 89.63 90.26 89.33 89.51 13688944
2009-07-10 89.30 89.77 89.16 89.58 5040632
2009-07-13 89.45 90.69 89.10 90.19 8811711
2009-07-14 90.86 91.11 90.59 90.81 5722456
2009-07-15 92.17 92.52 92.03 92.24 9863798
2009-07-16 92.00 92.12 91.55 91.98 4605453
2009-07-17 92.15 92.30 91.84 91.93 8748954
2009-07-20 93.61 93.80 92.91 93.28 13175208
2009-07-21 93.52 93.53 92.69 93.13 9348941
2009-07-22 92.82 93.82 92.73 93.44 10243729
2009-07-23 93.20 94.01 93.11 93.26 9764992
2009-07-24 93.48 93.71 93.33 93.41 4732231
2009-07-27 93.90 93.95 93.36 93.71 5172010
2009-07-28 92.74 92.82 91.65 92.11 10887928
2009-07-29 91.67 91.75 90.81 91.20 9677393
2009-07-30 91.55 92.00 91.44 91.62 6248019
2009-07-31 91.86 94.03 91.83 93.35 14389815
2009-08-03 94.14 94.49 93.65 93.87 10016972
2009-08-04 94.18 95.25 93.99 94.68 11550213
2009-08-05 94.88 95.05 94.01 94.78 8987565
2009-08-06 95.01 95.19 93.76 94.60 13660954
2009-08-07 94.32 94.64 93.60 93.75 8042698
2009-08-10 92.91 93.14 92.60 92.93 6420802
2009-08-11 92.68 92.97 92.41 92.79 5030716
2009-08-12 92.60 93.49 92.47 92.95 7911126
2009-08-13 93.85 94.05 93.45 93.72 6757973
2009-08-14 93.84 93.91 92.40 93.00 6189478
2009-08-17 91.49 91.86 91.28 91.61 6833184
2009-08-18 91.81 92.20 91.76 92.06 4362418
2009-08-19 91.68 92.78 91.66 92.53 7119768
2009-08-20 92.31 92.55 92.12 92.27 3973181
2009-08-21 93.63 93.80 93.40 93.65 7287205
2009-08-24 93.64 93.70 91.64 92.34 8547903
2009-08-25 93.40 93.46 92.49 92.76 8284255
2009-08-26 92.67 92.85 92.21 92.79 5226918
2009-08-27 92.80 93.31 92.38 93.19 6876397
2009-08-28 94.07 94.15 93.63 93.87 6759493
2009-08-31 93.14 93.50 92.92 93.40 4957430
2009-09-01 93.41 93.96 93.06 93.90 8002379
2009-09-02 94.70 96.26 94.57 96.19 27673622
2009-09-03 96.52 97.94 96.20 97.46 26443580
2009-09-04 97.14 97.83 96.00 97.53 14913857
2009-09-08 98.57 98.64 97.39 97.43 22989937
2009-09-09 97.98 98.36 96.85 97.08 20439854
2009-09-10 97.03 98.03 96.88 97.70 12256432
2009-09-11 98.96 99.33 98.27 98.78 19502934
2009-09-14 98.16 98.43 97.73 97.96 9639144
2009-09-15 97.75 99.10 97.56 98.90 16253795
2009-09-16 100.01 100.02 99.50 99.91 16588192
2009-09-17 99.66 100.08 99.04 99.34 12493516
2009-09-18 99.73 99.87 98.67 98.67 13941667
2009-09-21 97.95 98.62 97.73 98.36 11121385
2009-09-22 99.84 99.84 99.37 99.67 10887240
2009-09-23 99.16 99.89 98.68 98.83 14735512
2009-09-24 99.36 99.44 97.14 97.55 23350148
2009-09-25 97.07 97.50 96.77 97.00 10729059
2009-09-28 97.21 97.81 97.00 97.05 7794538
2009-09-29 97.19 97.73 96.95 97.43 9262401
2009-09-30 98.31 99.06 97.56 98.85 18672625
2009-10-01 98.84 98.86 97.88 97.89 11049334
2009-10-02 97.84 98.86 97.74 98.37 10477792
2009-10-05 98.48 99.84 98.36 99.82 11709305
2009-10-06 101.33 102.42 100.54 102.28 33537450
2009-10-07 102.29 102.52 101.83 102.36 16194157
2009-10-08 102.62 104.15 102.30 103.64 24250115
2009-10-09 103.06 103.25 102.37 102.84 15182285
2009-10-12 103.39 103.92 103.23 103.56 9178961
2009-10-13 103.70 104.50 103.46 104.26 17358788
2009-10-14 104.29 104.70 103.76 104.18 17871089
2009-10-15 103.27 103.95 102.60 102.86 15786466
2009-10-16 102.70 103.68 102.53 103.18 14321291
2009-10-19 103.16 104.26 102.75 104.23 13936590
2009-10-20 104.34 104.35 102.79 103.42 18252666
2009-10-21 103.38 104.46 103.24 103.75 16011622
2009-10-22 103.46 104.09 103.10 103.92 11583550
2009-10-23 104.50 104.58 102.96 103.49 11423721
2009-10-26 103.41 103.97 101.74 101.86 21527248
2009-10-27 101.89 102.06 101.22 101.85 18420544
2009-10-28 101.50 102.03 100.65 100.73 19351062
2009-10-29 101.72 102.76 101.50 102.69 15328241
2009-10-30 102.33 102.66 101.48 102.53 15246451
2009-11-02 103.50 104.25 103.25 103.95 15466422
2009-11-03 103.74 106.70 103.72 106.46 33610377
2009-11-04 107.11 107.68 106.43 107.10 27197460
2009-11-05 106.81 107.20 106.60 106.98 10197019
2009-11-06 107.38 108.04 107.06 107.43 14789090
2009-11-09 108.69 108.75 107.91 108.19 18452763
2009-11-10 108.03 108.78 107.70 108.39 15980474
2009-11-11 109.49 109.71 109.00 109.60 17670726
2009-11-12 109.16 109.56 108.12 108.21 17859806
2009-11-13 108.32 109.80 108.14 109.74 17252021
2009-11-16 110.70 112.16 110.65 111.63 25017045
2009-11-17 111.09 111.99 110.90 111.97 19831097
2009-11-18 112.69 113.09 111.80 112.25 22336892
2009-11-19 111.85 112.40 110.76 112.30 21249840
2009-11-20 111.74 112.94 111.54 112.94 17309992
2009-11-23 114.67 115.12 113.99 114.29 24457695
2009-11-24 114.73 114.81 113.97 114.73 22618002
2009-11-25 115.69 116.88 115.53 116.62 24569843
2009-11-27 113.08 115.81 113.02 115.06 21227062
2009-11-30 114.48 115.89 114.27 115.64 16420957
2009-12-01 117.30 117.93 116.78 117.38 27721256
2009-12-02 118.80 119.27 118.30 119.18 31109286
2009-12-03 118.57 119.54 118.03 118.70 28863962
2009-12-04 117.15 117.26 112.41 113.75 79189786
2009-12-07 111.51 114.22 111.44 113.11 42538637
2009-12-08 112.76 113.06 110.21 110.95 37654941
2009-12-09 111.60 112.48 109.38 110.84 37125843
2009-12-10 110.66 111.03 110.04 110.82 20531781
2009-12-11 110.60 110.82 108.72 109.32 28986042
2009-12-14 110.01 110.70 109.50 110.24 16339031
2009-12-15 109.94 110.57 109.39 110.21 20059457
2009-12-16 110.83 111.91 110.63 111.59 22850225
2009-12-17 109.47 109.98 107.28 107.34 35016722
2009-12-18 108.00 109.50 107.04 108.95 25594089
2009-12-21 109.17 109.30 106.82 106.95 23337505
2009-12-22 106.79 107.09 105.31 106.17 28702865
2009-12-23 106.65 107.45 106.30 106.55 16941822
2009-12-24 107.90 108.37 107.77 108.36 7991563
2009-12-28 108.64 108.78 107.91 108.55 9637451
2009-12-29 108.50 108.50 107.45 107.47 11043676
2009-12-30 106.64 107.44 106.40 106.93 9405087
2009-12-31 107.98 108.11 107.24 107.31 9125460
2010-01-04 109.82 110.14 109.31 109.80 16224044
2010-01-05 109.88 110.39 109.26 109.70 14213049
2010-01-06 110.71 111.77 110.41 111.51 24990473
2010-01-07 111.07 111.29 110.62 110.82 13609730
2010-01-08 111.52 111.58 110.26 111.37 15896296
2010-01-11 113.34 113.59 112.52 112.85 17252989
2010-01-12 112.38 113.05 110.14 110.49 29182550
2010-01-13 110.92 111.57 109.57 111.54 20013968
2010-01-14 111.51 112.37 110.79 112.03 18316938
2010-01-15 111.35 112.01 110.38 110.86 18008047
2010-01-19 110.95 111.75 110.83 111.52 10474427
2010-01-20 109.97 110.05 108.46 108.94 17539029
2010-01-21 108.48 108.78 106.61 107.37 25753624
2010-01-22 106.93 107.68 106.01 107.17 24213570
2010-01-25 107.44 107.72 107.07 107.48 13200462
2010-01-26 106.87 107.99 106.75 107.56 12297082
2010-01-27 107.53 108.80 106.16 106.53 19005019
2010-01-28 107.18 107.23 105.18 106.48 16800449
2010-01-29 105.88 106.30 105.27 105.96 20278962
2010-02-01 106.64 108.48 106.37 108.35 14901855
2010-02-02 109.16 109.60 108.61 109.13 14328266
2010-02-03 109.10 109.54 108.43 108.70 13393185
2010-02-04 106.79 106.80 103.75 104.37 39991882
2010-02-05 103.76 104.68 102.28 104.68 32659994
2010-02-08 104.41 105.14 104.00 104.04 17182696
2010-02-09 105.18 106.15 104.87 105.41 25969130
2010-02-10 105.13 105.50 104.11 105.12 16280928
2010-02-11 105.58 107.56 105.27 107.13 19350031
2010-02-12 106.08 107.10 105.57 107.04 14464157
2010-02-16 109.45 109.87 109.10 109.62 20904487
2010-02-17 109.66 110.01 108.87 109.25 19593363
2010-02-18 109.61 110.11 109.19 109.98 19177327
2010-02-19 109.32 110.39 108.81 109.47 21929976
2010-02-22 109.86 109.97 108.66 109.07 10746802
2010-02-23 108.84 108.91 107.65 107.89 13634057
2010-02-24 107.33 108.16 107.10 107.36 17207327
2010-02-25 106.70 108.70 106.60 108.31 23400303
2010-02-26 108.89 109.60 108.41 109.43 13036630
2010-03-01 109.48 109.90 108.97 109.43 12830851
2010-03-02 109.86 111.45 109.86 111.02 20106989
2010-03-03 111.46 112.18 111.18 111.63 16222018
2010-03-04 111.25 111.37 110.22 110.83 12951884
2010-03-05 111.13 111.75 110.80 110.81 11091383
2010-03-08 111.22 111.30 109.52 109.88 12760303
2010-03-09 109.16 110.16 109.04 109.72 12652902
2010-03-10 109.94 110.50 108.02 108.47 21990951
2010-03-11 108.28 108.65 107.86 108.60 9521553
2010-03-12 108.56 108.77 107.45 107.95 11849453
2010-03-15 108.16 108.56 107.82 108.36 7700873
2010-03-16 110.02 110.57 109.70 110.40 17754514
2010-03-17 110.18 110.46 109.55 109.59 13784691
2010-03-18 110.10 110.61 109.50 110.34 13853486
2010-03-19 110.26 110.29 107.85 108.28 24329081
2010-03-22 107.31 108.00 106.95 107.75 11586675
2010-03-23 107.50 108.50 107.34 108.32 11282995
2010-03-24 106.94 107.07 106.24 106.30 14240952
2010-03-25 107.00 107.25 106.48 106.78 16871366
2010-03-26 107.16 108.70 106.82 108.59 17435123
2010-03-29 108.87 109.17 108.40 108.75 11530584
2010-03-30 108.57 108.66 107.87 107.97 9818399
2010-03-31 109.44 109.50 108.85 108.95 14006724
2010-04-01 109.97 110.47 109.92 110.26 11371917
2010-04-05 110.56 110.98 110.27 110.89 8210364
2010-04-06 110.89 111.51 110.83 111.03 10324193
2010-04-07 111.85 112.93 111.77 112.49 19145114
2010-04-08 112.47 112.98 112.13 112.65 12448068
2010-04-09 113.09 114.07 112.74 113.64 16428528
2010-04-12 113.64 114.13 112.98 113.01 11120557
2010-04-13 113.12 113.16 112.06 112.69 11261970
2010-04-14 113.23 113.66 112.78 113.03 10573838
2010-04-15 112.90 113.71 112.85 113.65 10955307
2010-04-16 112.50 113.07 110.54 111.24 24575679
2010-04-19 110.88 111.36 110.67 111.15 7996070
2010-04-20 111.73 112.21 111.33 111.46 7020159
2010-04-21 111.82 112.64 111.48 112.31 6843810
2010-04-22 111.79 112.01 110.76 111.84 9605438
2010-04-23 111.26 113.30 111.09 113.19 12506206
2010-04-26 112.88 113.20 112.63 112.75 8337739
2010-04-27 112.43 114.82 112.34 114.63 25057029
2010-04-28 114.03 114.99 113.63 114.31 26899066
2010-04-29 113.85 114.52 113.84 114.28 10381846
2010-04-30 115.26 115.70 115.21 115.36 13406375
2010-05-03 115.91 116.28 115.53 115.73 13571133
2010-05-04 116.39 116.43 114.17 114.87 21520139
2010-05-05 113.58 115.24 113.31 115.09 21616623
2010-05-06 115.62 118.62 115.57 118.49 50546224
2010-05-07 117.64 118.88 116.74 118.27 34276275
2010-05-10 117.50 117.90 116.81 117.57 28433779
2010-05-11 119.46 120.87 118.97 120.66 36731739
2010-05-12 121.28 122.24 120.77 121.40 32703533
2010-05-13 121.29 121.71 120.10 120.56 22340481
2010-05-14 121.88 122.02 119.12 120.37 34645679
2010-05-17 120.55 121.12 119.29 119.36 27898197
2010-05-18 118.86 120.32 118.50 119.49 26595950
2010-05-19 118.19 118.43 116.08 116.63 34412704
2010-05-20 116.14 116.95 115.18 115.84 28908168
2010-05-21 115.05 116.24 114.51 115.22 20098278
2010-05-24 116.34 117.17 116.04 116.84 14336746
2010-05-25 117.16 117.52 116.82 117.36 21232666
2010-05-26 118.58 119.08 118.32 118.47 13153439
2010-05-27 118.16 119.04 118.14 118.69 10424769
2010-05-28 118.48 118.90 117.63 118.88 11581441
2010-06-01 119.88 120.25 119.63 119.91 12207708
2010-06-02 119.35 119.88 118.72 119.78 10348182
2010-06-03 119.16 119.39 117.48 117.96 13861386
2010-06-04 117.96 119.39 117.05 119.19 16536585
2010-06-07 118.73 121.80 118.62 121.49 20246173
2010-06-08 121.61 122.45 120.66 121.00 23410223
2010-06-09 120.48 120.99 119.51 120.56 12884566
2010-06-10 119.36 120.04 118.83 118.98 13687871
2010-06-11 119.88 120.41 119.33 120.01 7830520
2010-06-14 119.63 120.26 118.96 119.60 11004042
2010-06-15 119.71 121.03 119.48 120.99 15073837
2010-06-16 120.68 120.89 120.04 120.33 10505517
2010-06-17 121.64 122.41 121.49 121.90 19799687
2010-06-18 123.04 123.50 122.81 122.83 19430908
2010-06-21 123.09 123.11 120.36 120.39 20041604
2010-06-22 121.16 121.59 120.87 121.45 12944685
2010-06-23 120.89 121.02 119.77 120.95 14120709
2010-06-24 120.76 122.16 120.67 121.30 13140891
2010-06-25 122.75 123.13 122.49 122.76 9990880
2010-06-28 122.79 123.56 120.81 121.09 19655951
2010-06-29 121.05 121.82 119.03 121.27 17337148
2010-06-30 121.07 122.09 120.88 121.68 12016230
2010-07-01 120.91 121.03 116.98 117.04 33248896
2010-07-02 118.21 118.50 117.41 118.49 14733044
2010-07-06 117.67 117.72 116.30 116.51 16849131
2010-07-07 116.57 117.78 116.50 117.73 10933967
2010-07-08 117.39 117.41 116.10 117.21 11315983
2010-07-09 118.14 118.73 118.00 118.36 9597357
2010-07-12 117.83 118.20 116.97 117.34 7511235
2010-07-13 118.98 119.10 118.36 118.36 8423609
2010-07-14 118.26 119.13 117.59 118.30 9576080
2010-07-15 118.59 118.70 117.73 118.23 8588898
2010-07-16 116.69 116.79 115.95 116.67 17494306
2010-07-19 115.57 115.80 115.11 115.73 15723859
2010-07-20 115.75 116.74 115.48 116.65 9267259
2010-07-21 116.80 117.00 115.71 115.85 9401816
2010-07-22 115.95 117.50 115.91 116.86 8163975
2010-07-23 117.12 117.47 115.79 116.09 8335429
2010-07-26 116.38 116.47 115.30 115.52 11223640
2010-07-27 114.95 114.99 113.21 113.51 29529967
2010-07-28 113.48 113.93 113.08 113.78 16074252
2010-07-29 113.54 114.35 113.34 114.29 9483748
2010-07-30 114.36 115.73 114.08 115.49 10093637
2010-08-02 116.12 116.39 115.20 115.54 8473382
2010-08-03 115.88 116.44 115.81 115.99 5585138
2010-08-04 117.41 117.65 116.65 116.72 10326181
2010-08-05 117.01 117.10 116.35 116.98 7026267
2010-08-06 117.99 118.42 117.49 117.84 10001656
2010-08-09 117.76 117.85 117.23 117.40 6754905
2010-08-10 116.59 118.09 116.40 117.73 10444819
2010-08-11 117.74 118.14 116.58 117.34 12436882
2010-08-12 118.56 118.86 118.46 118.77 12326949
2010-08-13 118.82 118.89 118.36 118.74 10214530
2010-08-16 119.70 119.83 119.46 119.73 8954062
2010-08-17 119.75 119.97 119.60 119.75 9145319
2010-08-18 119.23 120.51 119.00 120.22 12105463
2010-08-19 120.65 120.99 120.11 120.39 10015407
2010-08-20 119.97 120.07 119.45 119.97 10682814
2010-08-23 119.91 120.07 119.42 119.78 4862695
2010-08-24 118.77 120.80 118.71 120.36 14811385
2010-08-25 121.12 121.38 120.67 121.36 13996642
2010-08-26 121.09 122.95 120.50 120.96 8895558
2010-08-27 121.20 121.45 120.42 121.01 11157418
2010-08-30 120.85 121.06 120.58 120.91 4398739
2010-08-31 121.77 122.19 121.46 122.08 12257100
2010-09-01 122.15 122.21 121.43 121.69 11880081
2010-09-02 122.38 122.48 121.89 122.29 7002013
2010-09-03 121.39 122.39 121.15 121.86 9077507
2010-09-07 122.91 123.06 122.63 122.70 8781190
2010-09-08 122.82 123.42 122.60 122.71 9792741
2010-09-09 122.44 122.88 121.38 121.56 13749732
2010-09-10 121.40 122.30 121.39 121.73 12510394
2010-09-13 121.63 122.11 121.39 121.62 9693282
2010-09-14 122.92 124.59 121.55 124.02 26588844
2010-09-15 123.97 124.29 123.44 123.94 11689007
2010-09-16 124.50 124.77 124.19 124.63 12672720
2010-09-17 125.03 125.03 124.27 124.54 13820956
2010-09-20 125.09 125.45 124.78 124.87 8479130
2010-09-21 124.77 126.17 124.16 126.01 20408305
2010-09-22 126.58 126.63 125.70 126.20 11055851
2010-09-23 126.20 126.66 125.81 126.30 9328863
2010-09-24 126.91 127.00 126.30 126.69 14948535
2010-09-27 126.90 126.91 126.48 126.72 6686128
2010-09-28 126.42 128.03 126.11 127.85 19857146
2010-09-29 127.93 128.24 127.52 127.95 12336702
2010-09-30 128.15 128.28 126.61 127.91 19213387
2010-10-01 128.72 129.07 127.91 128.91 17213503
2010-10-04 128.52 128.62 128.22 128.46 8367916
2010-10-05 130.11 131.12 129.87 130.99 17489513
2010-10-06 131.45 131.86 131.34 131.81 16142182
2010-10-07 132.60 132.67 129.51 130.37 38676787
2010-10-08 130.78 131.88 130.47 131.66 18695298
2010-10-11 131.28 132.33 130.98 132.29 10629816
2010-10-12 132.06 132.21 131.36 131.96 13295787
2010-10-13 132.73 134.31 132.63 134.07 18398457
2010-10-14 134.06 134.85 133.90 134.75 26890455
2010-10-15 134.24 134.46 133.07 133.68 26171172
2010-10-18 133.46 134.34 133.16 134.28 12301736
2010-10-19 130.46 131.59 129.75 130.12 25327162
2010-10-20 130.36 131.65 130.32 131.32 12556590
2010-10-21 131.08 131.59 128.72 129.47 21810811
2010-10-22 129.47 129.75 128.97 129.73 11889375
2010-10-25 131.16 131.38 130.21 130.85 12158348
2010-10-26 129.99 131.14 129.73 130.88 10710900
2010-10-27 129.93 130.00 128.79 129.52 16132025
2010-10-28 130.36 131.50 129.84 131.24 15895902
2010-10-29 131.48 132.82 131.06 132.62 14340787
2010-11-01 132.85 133.07 131.76 131.92 12403504
2010-11-02 132.44 132.59 131.88 132.49 9405214
2010-11-03 132.28 132.52 129.48 131.57 31705840
2010-11-04 134.64 136.13 134.24 136.03 23474598
2010-11-05 135.14 136.61 134.95 136.38 20343593
2010-11-08 135.92 137.79 135.53 137.78 17367381
2010-11-09 138.70 139.15 135.05 135.59 39445122
2010-11-10 137.03 137.28 135.15 137.24 28484613
2010-11-11 137.62 137.75 136.45 137.66 15447417
2010-11-12 135.89 136.31 132.82 133.69 35891104
2010-11-15 133.86 134.49 132.39 132.42 15096718
2010-11-16 132.24 132.38 129.83 130.97 32489668
2010-11-17 130.77 131.37 130.13 130.38 16432080
2010-11-18 131.82 132.78 131.55 132.09 16009336
2010-11-19 131.48 132.35 131.01 132.20 14148338
2010-11-22 132.13 133.60 131.69 133.48 13093374
2010-11-23 133.60 135.07 133.46 134.41 18215163
2010-11-24 134.36 134.70 133.74 134.18 8861056
2010-11-26 132.38 133.16 131.93 133.11 7823118
2010-11-29 133.19 133.75 132.33 133.51 13983795
2010-11-30 135.21 135.75 134.78 135.42 17473063
2010-12-01 135.71 136.14 134.96 135.38 16831063
2010-12-02 135.62 136.59 135.15 135.20 17583716
2010-12-03 136.62 138.11 136.48 138.07 16520222
2010-12-06 138.14 139.46 137.73 139.11 15640795
2010-12-07 139.46 139.54 136.46 136.50 26499129
2010-12-08 135.91 136.29 133.88 134.79 23483256
2010-12-09 135.69 136.16 134.88 135.37 14157550
2010-12-10 134.94 135.48 133.95 135.41 11938169
2010-12-13 136.26 136.64 135.86 136.05 13352306
2010-12-14 136.27 137.21 135.86 136.18 17433259
2010-12-15 135.34 135.93 134.68 134.70 15089497
2010-12-16 134.21 134.23 132.86 133.81 23469056
2010-12-17 133.97 134.63 133.22 134.20 17214696
2010-12-20 135.13 135.44 134.33 135.11 13142257
2010-12-21 135.17 135.78 134.79 135.32 10242705
2010-12-22 135.60 135.70 134.97 135.05 7303863
2010-12-23 134.26 134.90 133.93 134.66 8702056
2010-12-27 134.96 135.06 134.49 135.02 3438495
2010-12-28 136.85 137.34 136.62 137.22 10119296
2010-12-29 137.38 138.05 137.19 137.71 8444182
2010-12-30 137.58 137.71 136.94 137.03 5752073
2010-12-31 137.78 138.77 137.72 138.72 9222315
2011-01-03 138.67 139.00 137.88 138.00 11510130
2011-01-04 136.24 136.28 134.16 134.75 26154219
2011-01-05 133.50 134.68 133.10 134.37 16700803
2011-01-06 134.05 134.38 133.14 133.83 15969284
2011-01-07 133.38 134.61 133.18 133.58 16761763
2011-01-10 133.85 134.20 133.24 134.12 8429805
2011-01-11 134.79 135.16 133.96 134.91 10271745
2011-01-12 134.79 135.58 134.35 135.46 10789629
2011-01-13 135.66 135.68 133.63 134.05 14302771
2011-01-14 133.17 133.60 132.22 132.69 21226577
2011-01-18 133.63 134.00 133.17 133.43 11599761
2011-01-19 134.34 134.40 133.40 133.72 11795120
2011-01-20 131.76 132.10 131.04 131.20 24362816
2011-01-21 130.76 131.43 130.53 131.03 19490781
2011-01-24 131.01 131.63 130.14 130.36 15127193
2011-01-25 129.65 130.27 129.07 130.10 22224453
2011-01-26 129.83 131.17 129.28 131.16 20548378
2011-01-27 130.29 130.49 127.80 127.93 33046905
2011-01-28 127.97 131.48 127.95 130.28 28096040
2011-01-31 129.27 130.51 129.25 129.87 14670003
2011-02-01 130.52 131.08 129.33 130.80 15365935
2011-02-02 130.37 130.60 129.45 130.45 10085188
2011-02-03 130.07 132.32 129.28 132.20 17414644
2011-02-04 131.84 132.70 131.23 131.66 15216143
2011-02-07 131.67 131.95 131.23 131.68 7179160
2011-02-08 132.96 133.50 132.80 133.14 16227189
2011-02-09 133.19 133.39 132.49 133.07 10181224
2011-02-10 132.11 133.31 132.00 132.85 8105118
2011-02-11 133.01 133.44 132.09 132.32 9889307
2011-02-14 132.95 133.38 132.70 132.95 8702449
2011-02-15 133.86 134.17 133.63 133.97 10112863
2011-02-16 134.23 134.86 133.45 134.10 12824186
2011-02-17 134.74 135.16 134.47 135.04 11332106
2011-02-18 135.17 135.80 134.88 135.41 15890885
2011-02-22 136.92 137.22 136.19 136.29 16678988
2011-02-23 136.97 138.20 136.92 137.51 15692882
2011-02-24 138.04 138.14 135.73 136.48 18791224
2011-02-25 137.22 137.74 136.77 137.38 10352844
2011-02-28 137.65 138.14 137.03 137.68 8851010
2011-03-01 138.57 140.03 138.49 140.03 17438079
2011-03-02 140.24 140.55 139.48 139.92 15726535
2011-03-03 138.81 139.13 137.57 138.09 16490282
2011-03-04 138.63 139.75 138.61 139.35 17457270
2011-03-07 140.29 140.61 139.28 139.72 14070014
2011-03-08 139.65 139.66 138.83 139.36 10730492
2011-03-09 139.92 139.95 138.94 139.41 8736435
2011-03-10 138.50 138.50 136.85 137.77 15565465
2011-03-11 137.29 138.93 137.18 138.22 10417498
2011-03-14 139.33 139.55 138.61 138.86 10243570
2011-03-15 135.35 136.94 135.23 136.27 23465119
2011-03-16 136.52 137.20 135.80 136.24 13394013
2011-03-17 136.56 137.08 136.25 136.97 9123203
2011-03-18 138.14 138.83 137.76 138.37 18602096
2011-03-21 139.50 139.91 138.97 139.14 13743637
2011-03-22 138.88 139.36 138.67 139.05 9558224
2011-03-23 139.61 140.55 139.55 140.34 11542850
2011-03-24 140.27 141.28 138.83 139.22 17016550
2011-03-25 140.00 140.24 138.66 139.26 13178748
2011-03-28 137.83 138.83 137.78 138.54 7663554
2011-03-29 138.21 138.82 137.94 138.21 6349737
2011-03-30 139.07 139.18 137.68 138.67 10707514
2011-03-31 140.08 140.40 139.78 139.86 15235892
2011-04-01 138.65 139.55 137.72 139.20 15739869
2011-04-04 140.13 140.26 139.45 139.84 9685075
2011-04-05 139.58 142.09 139.52 142.05 18334050
2011-04-06 142.40 142.62 141.77 142.38 10718685
2011-04-07 142.23 142.89 141.80 142.51 9489975
2011-04-08 143.34 143.84 142.97 143.66 13129839
2011-04-11 143.28 143.49 142.28 142.64 10114504
2011-04-12 142.74 142.82 140.75 141.61 14950515
2011-04-13 142.39 142.53 141.48 141.90 13888851
2011-04-14 142.35 143.83 142.23 143.81 14174210
2011-04-15 143.85 145.12 143.57 145.05 19127264
2011-04-18 145.21 146.07 144.63 145.93 17343166
2011-04-19 145.73 146.24 145.18 145.93 10957381
2011-04-20 146.37 146.84 145.74 146.50 13718219
2011-04-21 146.57 147.06 146.32 146.74 10114153
2011-04-25 147.57 147.58 146.42 146.87 15596861
2011-04-26 146.47 146.62 145.48 146.38 16244107
2011-04-27 147.38 149.21 146.52 149.20 21945936
2011-04-28 149.30 150.00 148.60 149.82 20759394
2011-04-29 149.90 153.03 149.75 152.37 27601219
2011-05-02 151.46 153.61 150.36 150.41 24094088
2011-05-03 150.43 150.97 148.85 149.88 24215603
2011-05-04 149.86 150.34 146.76 147.73 35111689
2011-05-05 146.82 147.58 142.55 143.47 51284423
2011-05-06 145.24 146.09 144.40 145.30 24185173
2011-05-09 146.67 147.58 146.34 147.38 13854767
2011-05-10 147.19 148.19 146.93 147.90 11285468
2011-05-11 147.24 147.35 145.77 146.54 21386897
2011-05-12 145.88 147.12 144.96 146.59 18730319
2011-05-13 146.72 147.28 144.49 145.63 17270054
2011-05-16 145.88 146.67 145.19 145.37 10069235
2011-05-17 144.23 144.78 143.42 144.74 17203669
2011-05-18 145.55 146.22 145.14 145.60 10508325
2011-05-19 145.12 145.85 144.86 145.65 8098799
2011-05-20 145.82 147.78 144.90 147.49 23188966
2011-05-23 147.04 147.95 146.97 147.83 15946475
2011-05-24 148.48 149.05 148.18 148.59 14947994
2011-05-25 148.72 149.37 148.52 148.58 10973704
2011-05-26 148.45 148.61 147.59 148.22 9791500
2011-05-27 149.02 149.92 148.96 149.70 10188109
2011-05-31 149.88 150.17 149.41 149.64 10503838
2011-06-01 149.66 151.13 149.43 149.91 18365341
2011-06-02 150.15 150.38 148.07 149.50 13553078
2011-06-03 150.28 150.66 149.62 150.22 12608508
2011-06-06 150.82 151.45 150.21 150.48 11479094
2011-06-07 150.67 150.85 149.68 150.42 10145082
2011-06-08 150.02 150.38 149.30 149.81 9612425
2011-06-09 150.01 151.02 149.75 150.56 7651641
2011-06-10 149.04 149.78 148.69 149.24 12346106
2011-06-13 148.66 149.04 147.19 147.77 12998003
2011-06-14 147.70 148.73 147.48 148.67 10942927
2011-06-15 148.16 149.55 147.92 149.12 14550668
2011-06-16 148.83 149.49 148.22 148.97 11034916
2011-06-17 148.87 150.29 148.83 149.94 19206784
2011-06-20 150.08 150.79 149.58 150.03 10463337
2011-06-21 150.26 150.87 150.18 150.76 12445105
2011-06-22 151.01 151.86 150.56 150.99 14117349
2011-06-23 148.67 148.84 147.26 148.34 24869557
2011-06-24 147.86 148.03 145.97 146.26 19304388
2011-06-27 145.93 146.40 145.20 145.73 11604328
2011-06-28 146.16 146.77 145.67 146.24 8813790
2011-06-29 146.77 147.42 146.44 147.18 12626822
2011-06-30 147.18 147.41 145.98 146.00 12669716
2011-07-01 144.76 145.07 143.97 144.93 16367169
2011-07-05 146.96 147.82 146.85 147.63 11281735
2011-07-06 148.70 149.44 148.58 148.91 14506240
2011-07-07 148.97 149.35 148.29 149.15 9524064
2011-07-08 150.32 150.50 149.99 150.25 13663009
2011-07-11 151.33 151.69 150.20 151.59 20451123
2011-07-12 151.24 153.32 150.77 152.77 24037692
2011-07-13 153.76 154.71 153.58 154.14 26350982
2011-07-14 154.81 155.24 153.95 154.54 17617975
2011-07-15 154.34 155.29 154.22 155.20 18452394
2011-07-18 155.76 156.58 155.67 156.57 17133327
2011-07-19 156.32 156.32 154.10 154.66 22879895
2011-07-20 154.22 156.02 154.11 156.02 14568748
2011-07-21 155.91 156.04 154.33 154.83 18422861
2011-07-22 156.00 156.56 155.68 156.12 11378645
2011-07-25 157.60 157.80 156.72 157.34 13036138
2011-07-26 156.97 157.79 156.60 157.77 11743605
2011-07-27 158.47 158.64 156.69 157.19 18301580
2011-07-28 157.54 157.60 156.11 157.32 11374919
2011-07-29 158.43 159.25 157.68 158.29 17129123
2011-08-01 157.47 158.97 156.78 157.72 14825641
2011-08-02 159.33 161.62 158.97 161.52 24284494
2011-08-03 162.36 162.86 161.34 161.49 27823655
2011-08-04 163.61 163.87 159.68 160.64 40380211
2011-08-05 161.64 162.37 160.48 161.75 24557387
2011-08-08 165.48 167.61 164.76 167.12 43002318
2011-08-09 169.93 173.15 167.48 168.75 55765741
2011-08-10 172.46 175.13 171.62 174.58 44797110
2011-08-11 172.28 172.34 168.65 170.67 49888259
2011-08-12 169.57 170.06 167.77 169.97 29225984
2011-08-15 169.32 171.91 168.95 171.80 17807884
2011-08-16 172.60 174.07 172.50 173.92 19657949
2011-08-17 173.87 174.68 173.25 174.42 16481984
2011-08-18 177.15 178.10 176.41 177.72 25514219
2011-08-19 181.64 181.67 178.91 179.95 34407682
2011-08-22 181.95 184.82 181.60 184.55 27482590
2011-08-23 182.25 183.82 177.50 177.67 55265337
2011-08-24 177.90 178.31 170.31 171.62 70700292
2011-08-25 167.00 172.81 165.88 172.36 43273653
2011-08-26 173.57 177.55 171.75 177.47 38672980
2011-08-29 175.95 176.01 172.88 173.89 25265460
2011-08-30 177.70 179.31 176.66 179.10 23440934
2011-08-31 177.73 179.16 176.33 177.69 16060319
2011-09-01 177.44 178.26 176.55 177.87 13900453
2011-09-02 182.82 183.51 182.10 183.24 19920590
2011-09-06 184.58 185.85 181.31 182.90 30277991
2011-09-07 176.19 178.09 174.45 177.08 30759967
2011-09-08 181.39 182.12 179.77 181.81 20741274
2011-09-09 179.76 181.95 179.17 180.70 25434733
2011-09-12 178.73 178.99 175.33 176.67 21812792
2011-09-13 177.52 179.54 176.29 178.49 17246373
2011-09-14 177.55 177.78 176.05 177.17 18122800
2011-09-15 174.61 174.85 172.56 174.40 20896954
2011-09-16 173.72 177.40 173.71 176.03 20699071
2011-09-19 176.83 176.86 172.20 173.31 18301050
2011-09-20 173.18 176.37 172.84 175.78 12677437
2011-09-21 174.79 176.73 173.14 173.59 16434951
2011-09-22 169.30 170.32 167.48 169.05 32476260
2011-09-23 164.51 165.72 158.55 159.80 52986827
2011-09-26 157.12 158.80 154.19 157.58 42373773
2011-09-27 161.61 162.29 159.91 160.63 25124126
2011-09-28 160.73 161.29 155.56 156.22 21775951
2011-09-29 158.12 158.20 156.14 157.70 17340742
2011-09-30 157.30 160.00 156.33 158.06 16770756
2011-10-03 161.09 161.56 159.93 160.96 14200306
2011-10-04 160.95 161.03 155.27 157.64 24048220
2011-10-05 158.01 160.32 156.44 159.46 15141854
2011-10-06 160.02 161.11 158.77 160.49 12399274
2011-10-07 161.02 161.58 158.23 159.18 12977972
2011-10-10 162.05 163.32 161.14 163.27 8984403
2011-10-11 162.21 162.51 161.21 162.10 8263355
2011-10-12 163.70 164.00 162.50 163.26 10875099
2011-10-13 162.30 162.48 160.82 162.30 8334961
2011-10-14 163.33 163.82 162.25 163.40 9744928
2011-10-17 164.00 164.16 161.95 162.62 8765694
2011-10-18 159.96 162.03 158.30 161.84 15390775
2011-10-19 161.09 161.43 159.55 159.87 8535872
2011-10-20 157.62 158.42 156.05 157.77 17367428
2011-10-21 159.99 160.45 158.94 159.52 13335534
2011-10-24 160.55 161.33 160.22 161.02 10199743
2011-10-25 161.24 166.34 160.41 165.59 22130728
2011-10-26 167.03 168.05 166.42 167.40 17116284
2011-10-27 167.59 170.29 166.65 169.94 15879731
2011-10-28 169.64 169.94 168.75 169.62 9362855
2011-10-31 167.76 168.16 166.91 167.34 8441563
2011-11-01 164.03 167.41 163.61 167.38 15335334
2011-11-02 168.59 169.74 167.30 169.06 14544693
2011-11-03 171.17 172.04 169.90 171.72 17610378
2011-11-04 171.03 171.34 170.16 170.85 11062343
2011-11-07 172.85 175.00 172.71 174.98 20141408
2011-11-08 174.35 175.46 172.90 173.53 16062242
2011-11-09 174.28 174.81 171.61 172.07 12313842
2011-11-10 172.43 172.59 168.83 171.14 11848636
2011-11-11 172.10 174.05 172.07 173.96 8730988
2011-11-14 173.74 173.86 172.59 173.20 5893507
2011-11-15 173.35 173.81 171.90 173.36 9174027
2011-11-16 171.63 172.96 170.57 171.51 15099443
2011-11-17 170.04 170.30 166.39 167.10 28468872
2011-11-18 167.23 168.69 166.60 167.62 14172895
2011-11-21 166.61 166.71 162.07 163.50 22035781
2011-11-22 164.74 165.92 164.61 165.31 12098350
2011-11-23 164.55 165.37 163.12 164.83 11486855
2011-11-25 163.33 165.20 163.29 163.40 6097917
2011-11-28 166.93 167.14 165.98 166.63 12006665
2011-11-29 166.40 167.33 166.08 166.88 9198815
2011-11-30 169.70 170.30 169.06 170.13 11821550
2011-12-01 169.85 170.57 168.59 169.63 11614142
2011-12-02 170.65 170.80 169.36 169.82 8434991
2011-12-05 169.06 169.95 167.06 167.32 10256256
2011-12-06 166.31 168.57 165.53 168.18 10388141
2011-12-07 168.79 169.52 167.76 169.40 10361267
2011-12-08 166.96 167.63 165.73 165.98 11734425
2011-12-09 166.43 167.34 166.12 166.40 8354152
2011-12-12 162.35 162.41 161.14 161.99 15339343
2011-12-13 161.86 163.19 157.76 158.45 25040377
2011-12-14 156.79 157.34 152.05 152.89 42334374
2011-12-15 154.74 154.95 151.71 152.33 21521849
2011-12-16 154.31 155.37 153.90 155.23 18126351
2011-12-19 155.48 155.86 154.36 154.87 12547275
2011-12-20 156.82 157.43 156.58 156.98 9142414
2011-12-21 156.98 157.53 156.13 157.16 12005865
2011-12-22 156.35 156.80 155.33 156.04 9891935
2011-12-23 156.35 156.49 155.82 156.31 3565685
2011-12-27 155.08 155.55 154.54 154.91 4924081
2011-12-28 154.05 154.26 150.66 151.03 16436044
2011-12-29 149.09 150.72 148.27 150.34 19812135
2011-12-30 152.14 153.75 151.79 151.99 10853357
2012-01-03 154.76 156.30 154.55 155.92 13385730
2012-01-04 155.43 157.38 155.34 156.71 11549683
2012-01-05 155.37 158.03 155.25 157.78 11621502
2012-01-06 158.59 158.63 156.38 157.20 9792731
2012-01-09 157.36 157.59 156.19 156.50 8774676
2012-01-10 158.97 159.47 158.47 158.64 8371402
2012-01-11 159.34 160.05 158.91 159.67 7971270
2012-01-12 161.02 161.62 159.83 160.38 8605949
2012-01-13 159.32 159.59 158.01 159.26 8911829
2012-01-17 161.17 161.65 160.42 160.50 8313292
2012-01-18 159.94 161.64 159.68 161.60 9341192
2012-01-19 160.96 161.45 160.33 161.22 8119449
2012-01-20 160.50 162.09 160.00 162.07 11618831
2012-01-23 162.33 163.47 162.33 163.16 8839091
2012-01-24 161.81 162.37 161.53 162.01 7502856
2012-01-25 161.07 166.55 160.29 166.42 28957659
2012-01-26 168.05 168.31 167.05 167.27 19143722
2012-01-27 167.44 169.00 167.41 168.97 13031828
2012-01-30 168.19 168.54 167.74 168.03 8437990
2012-01-31 169.77 169.86 167.72 169.31 11192474
2012-02-01 169.75 170.18 169.08 169.56 7734104
2012-02-02 169.96 171.23 169.68 171.05 11517557
2012-02-03 169.88 170.14 167.51 167.64 23362530
2012-02-06 166.96 167.68 166.61 167.18 8807402
2012-02-07 167.38 170.09 167.15 169.70 11620888
2012-02-08 169.26 169.96 167.50 168.50 10655466
2012-02-09 170.01 170.37 167.67 168.02 16085109
2012-02-10 166.49 167.64 166.33 167.14 10327533
2012-02-13 167.33 167.94 166.74 167.51 7092270
2012-02-14 167.65 167.93 166.42 167.12 7871503
2012-02-15 168.63 168.75 167.19 168.11 11639880
2012-02-16 166.33 168.14 166.17 168.00 10733911
2012-02-17 168.29 168.33 166.87 167.35 7287087
2012-02-21 169.65 171.07 169.59 171.02 13611184
2012-02-22 170.40 173.17 170.19 172.94 16676496
2012-02-23 172.69 173.77 172.28 173.02 11654196
2012-02-24 172.63 173.04 172.00 172.23 9295621
2012-02-27 172.14 172.92 171.58 171.70 7348145
2012-02-28 172.84 174.00 172.60 173.49 12422425
2012-02-29 173.19 173.59 164.00 164.29 44149002
2012-03-01 166.10 167.72 165.75 166.61 19208830
2012-03-02 166.23 166.83 165.63 166.34 9301039
2012-03-05 165.77 165.91 164.55 165.65 12076852
2012-03-06 162.15 162.81 161.78 162.70 15541537
2012-03-07 162.76 164.02 162.51 163.63 9557174
2012-03-08 164.74 165.55 164.05 165.28 8861838
2012-03-09 163.64 166.57 163.25 166.38 13700545
2012-03-12 165.33 165.58 164.40 165.07 6532962
2012-03-13 163.94 165.41 161.43 162.30 20046965
2012-03-14 159.61 160.58 158.80 159.57 28826491
2012-03-15 159.73 161.98 159.28 161.08 12693247
2012-03-16 160.08 161.54 159.92 161.30 12549955
2012-03-19 160.85 162.30 160.72 161.59 9923616
2012-03-20 160.20 161.08 159.77 160.13 11646213
2012-03-21 160.63 161.48 160.15 160.21 6676989
2012-03-22 158.20 159.71 158.13 159.57 11110266
2012-03-23 160.88 161.88 160.52 161.53 10689781
2012-03-26 163.17 164.54 162.95 164.40 13226682
2012-03-27 164.52 164.89 163.13 163.24 10915616
2012-03-28 162.71 162.98 160.66 161.51 11015052
2012-03-29 161.14 161.46 159.81 161.28 11029511
2012-03-30 161.67 162.33 161.22 162.12 7534085
2012-04-02 161.96 163.56 161.81 162.94 7546838
2012-04-03 163.23 163.23 159.17 159.89 16825944
2012-04-04 157.70 158.03 156.58 157.21 15982621
2012-04-05 157.87 158.68 157.78 158.31 8969414
2012-04-09 159.72 160.01 158.91 159.37 8252560
2012-04-10 159.66 161.58 158.47 161.10 14290537
2012-04-11 161.20 161.54 160.74 161.07 10006795
2012-04-12 160.74 163.20 160.46 162.70 9232566
2012-04-13 162.45 162.46 160.17 160.85 10041541
2012-04-16 160.51 161.18 159.53 160.46 6672052
2012-04-17 160.54 160.96 158.75 160.27 7587036
2012-04-18 159.49 160.12 159.07 159.31 7465205
2012-04-19 160.00 160.64 159.02 159.43 9917181
2012-04-20 159.25 159.91 159.20 159.54 9149353
2012-04-23 158.20 159.18 157.88 159.07 8880963
2012-04-24 159.63 160.18 159.29 159.30 5201496
2012-04-25 159.48 159.96 157.76 159.62 15099487
2012-04-26 160.46 161.38 160.10 161.03 10919976
2012-04-27 161.78 161.97 161.15 161.38 8906536
2012-04-30 160.49 161.88 160.31 161.88 8013886
2012-05-01 162.09 162.18 160.89 161.32 7418787
2012-05-02 160.74 160.78 159.76 160.59 5637825
2012-05-03 159.16 159.48 158.37 158.97 13176788
2012-05-04 158.82 159.98 158.57 159.47 11390544
2012-05-07 159.31 159.34 158.45 159.08 4927777
2012-05-08 156.61 156.73 154.92 156.00 17858262
2012-05-09 154.10 154.98 153.60 154.47 13870520
2012-05-10 155.16 155.57 154.64 154.77 7462416
2012-05-11 153.44 154.47 153.24 153.56 8286155
2012-05-14 151.58 152.03 151.00 151.33 13392856
2012-05-15 151.16 151.44 149.63 149.74 13363036
2012-05-16 149.48 150.70 148.60 149.46 16759153
2012-05-17 150.83 153.40 150.38 152.80 18086330
2012-05-18 154.46 155.13 153.97 154.55 12996222
2012-05-21 154.11 154.95 153.86 154.65 7542312
2012-05-22 153.59 154.42 151.55 152.08 11309547
2012-05-23 151.50 151.84 148.84 151.62 18854416
2012-05-24 152.71 152.91 150.62 151.41 9701115
2012-05-25 151.89 152.85 151.63 152.68 6214306
2012-05-29 153.47 153.62 150.25 151.02 11246608
2012-05-30 149.74 152.38 148.53 151.91 16771048
2012-05-31 152.03 152.71 150.62 151.62 10116274
2012-06-01 155.41 158.31 154.87 157.50 27408031
2012-06-04 157.26 157.44 156.16 157.32 11463574
2012-06-05 156.92 157.27 156.42 157.14 8095217
2012-06-06 158.90 159.20 156.59 157.21 15771539
2012-06-07 157.82 157.84 153.19 154.50 18925632
2012-06-08 153.02 154.83 153.00 154.73 11077296
2012-06-11 154.83 155.40 153.55 155.36 9166593
2012-06-12 155.49 157.04 155.45 156.46 13248766
2012-06-13 157.61 157.65 156.42 157.12 10111309
2012-06-14 157.64 157.94 156.24 157.75 11508275
2012-06-15 157.75 158.46 157.42 157.84 13099905
2012-06-18 157.46 158.21 156.54 157.93 6733818
2012-06-19 158.00 158.14 156.97 157.16 6946950
2012-06-20 156.00 157.37 154.26 155.97 16975699
2012-06-21 153.73 154.23 151.80 152.02 14449902
2012-06-22 152.04 152.70 151.21 152.64 6755920
2012-06-25 152.58 154.16 152.25 153.76 6190122
2012-06-26 153.03 153.30 152.13 152.62 6123864
2012-06-27 153.30 153.45 152.15 152.83 4840649
2012-06-28 151.90 152.16 150.15 151.05 8757976
2012-06-29 155.13 155.95 154.52 155.19 10378677
2012-07-02 154.67 155.55 154.34 155.09 3656938
2012-07-03 156.97 157.72 156.77 157.46 5037638
2012-07-05 155.44 156.40 154.45 155.68 5363448
2012-07-06 154.23 154.49 152.95 153.71 7047172
2012-07-09 153.61 154.58 153.43 154.04 4469753
2012-07-10 155.13 155.18 151.78 152.15 9747832
2012-07-11 152.58 153.45 152.02 152.99 6841266
2012-07-12 151.26 153.07 150.85 152.59 11401938
2012-07-13 153.45 154.94 153.44 154.14 5081627
2012-07-16 154.43 154.75 153.98 154.21 5712180
2012-07-17 154.01 154.50 152.45 153.47 13025511
2012-07-18 152.67 153.60 152.40 153.05 6810530
2012-07-19 153.73 154.32 152.93 153.38 6074072
2012-07-20 152.97 154.00 152.75 153.67 8584144
2012-07-23 152.50 153.33 152.29 153.03 5258026
2012-07-24 153.63 153.80 152.20 153.52 6538898
2012-07-25 155.33 156.29 155.05 155.67 9359439
2012-07-26 156.70 157.26 156.05 156.77 7343552
2012-07-27 157.64 157.96 156.66 157.54 9772627
2012-07-30 156.84 157.66 154.81 157.43 7212323
2012-07-31 157.60 157.72 156.26 156.55 10922929
2012-08-01 155.18 155.79 154.41 155.14 12715531
2012-08-02 154.66 155.14 153.61 154.11 11541460
2012-08-03 154.65 155.89 154.42 155.55 10670687
2012-08-06 155.92 156.73 155.74 156.30 4611957
2012-08-07 156.37 156.63 156.01 156.28 5926075
2012-08-08 156.49 156.86 156.26 156.48 3621101
2012-08-09 156.36 157.00 156.28 156.99 3181289
2012-08-10 156.90 157.82 156.65 157.18 4607931
2012-08-13 157.05 157.45 155.90 155.99 4574544
2012-08-14 155.06 155.58 154.83 155.13 5077288
2012-08-15 155.32 155.82 155.27 155.63 4993836
2012-08-16 155.85 157.09 155.50 156.56 8839173
2012-08-17 157.06 157.07 156.22 156.72 7812003
2012-08-20 156.52 157.40 156.47 157.26 7847653
2012-08-21 158.81 159.20 158.69 158.83 11840966
2012-08-22 159.19 160.63 158.51 160.54 13605891
2012-08-23 161.41 162.45 161.23 161.89 17237596
2012-08-24 161.87 162.35 161.33 161.97 8498884
2012-08-27 161.77 162.29 161.34 161.36 5381661
2012-08-28 161.63 162.19 161.30 161.64 5076681
2012-08-29 161.60 161.68 160.18 160.59 9287659
2012-08-30 161.26 161.31 160.01 160.52 5814388
2012-08-31 161.14 164.22 159.56 164.13 18026335
2012-09-04 164.11 164.77 163.66 164.48 12040823
2012-09-05 164.12 164.39 163.81 164.31 8404698
2012-09-06 165.16 165.78 164.80 164.89 12967068
2012-09-07 167.77 169.00 167.37 168.44 19140036
2012-09-10 167.84 168.14 167.23 167.29 7765406
2012-09-11 168.22 168.53 167.79 167.90 7524037
2012-09-12 168.84 168.87 167.25 167.92 9946205
2012-09-13 167.87 171.91 166.30 171.31 28336807
2012-09-14 171.89 172.23 171.31 171.80 16848732
2012-09-17 171.77 171.96 170.06 170.40 11284774
2012-09-18 170.81 171.95 170.67 171.72 12486512
2012-09-19 171.88 172.03 171.19 171.74 9126852
2012-09-20 171.03 171.69 170.23 171.47 8707693
2012-09-21 172.93 173.19 171.54 171.96 13362739
2012-09-24 170.63 171.39 170.57 171.05 9181995
2012-09-25 171.76 172.11 170.50 170.77 10365205
2012-09-26 169.46 170.05 168.34 169.81 12068149
2012-09-27 171.02 172.60 170.76 172.34 10540851
2012-09-28 172.03 172.48 171.34 171.89 9683631
2012-10-01 172.83 173.62 171.77 172.30 10679408
2012-10-02 172.47 172.70 171.59 172.10 7057027
2012-10-03 172.51 172.61 171.89 172.41 5653766
2012-10-04 173.20 174.07 172.92 173.61 10379222
2012-10-05 172.87 173.37 172.01 172.62 8871226
2012-10-08 171.75 172.28 171.68 172.05 3750943
2012-10-09 171.86 172.17 170.56 170.99 7755671
2012-10-10 170.54 171.34 170.30 170.84 7365329
2012-10-11 171.30 171.95 171.13 171.32 5716851
2012-10-12 171.15 171.41 169.81 170.06 8267221
2012-10-15 169.01 169.10 167.53 168.35 10711012
2012-10-16 168.87 169.45 168.67 169.42 6208398
2012-10-17 169.21 169.95 168.92 169.54 5203352
2012-10-18 168.80 169.31 168.59 168.79 6612656
2012-10-19 168.42 168.45 166.23 166.97 13861459
2012-10-22 167.08 167.63 167.03 167.58 6371628
2012-10-23 166.04 166.06 165.12 165.43 11892484
2012-10-24 165.78 165.83 164.60 164.86 10794799
2012-10-25 166.29 166.53 165.77 166.02 7015538
2012-10-26 166.23 166.60 165.77 165.93 6441756
2012-10-31 166.47 167.28 166.38 166.83 4682926
2012-11-01 167.02 167.04 166.04 166.07 6021021
2012-11-02 164.45 164.47 162.30 162.60 14763525
2012-11-05 163.12 163.42 162.81 163.23 6158684
2012-11-06 163.91 166.77 163.61 166.30 16051729
2012-11-07 166.87 167.13 165.04 166.50 13198270
2012-11-08 166.14 168.16 166.12 167.98 8828984
2012-11-09 168.21 168.54 167.55 167.82 7361849
2012-11-12 168.10 168.28 167.21 167.45 5652156
2012-11-13 166.66 167.94 166.63 167.10 6471314
2012-11-14 167.46 168.04 166.78 167.15 8513623
2012-11-15 167.00 167.06 165.18 166.09 10023202
2012-11-16 165.74 166.36 165.47 165.88 6944889
2012-11-19 167.75 168.16 167.38 167.87 6771690
2012-11-20 167.75 168.02 166.84 167.39 5502104
2012-11-21 167.19 167.82 166.97 167.56 3811125
2012-11-23 167.97 170.01 167.80 169.61 6110069
2012-11-26 169.56 169.73 169.25 169.43 5377750
2012-11-27 169.14 169.40 168.62 168.71 7320515
2012-11-28 165.43 166.84 165.39 166.56 12881772
2012-11-29 167.14 167.50 166.85 167.18 7447145
2012-11-30 166.94 167.22 165.53 166.05 8414250
2012-12-03 166.11 166.92 166.04 166.13 6364533
2012-12-04 164.06 164.83 163.87 164.42 10212309
2012-12-05 164.22 164.50 163.20 164.12 10649108
2012-12-06 163.72 165.00 163.53 164.50 7301571
2012-12-07 164.88 165.22 164.60 165.17 7290613
2012-12-10 166.11 166.16 165.72 165.80 4649159
2012-12-11 165.45 165.66 165.12 165.65 4725750
2012-12-12 166.20 166.94 165.36 165.77 14172339
2012-12-13 163.87 164.90 163.78 164.37 9333254
2012-12-14 164.17 164.48 164.02 164.13 5352140
2012-12-17 164.16 164.62 164.13 164.44 8177388
2012-12-18 164.35 164.43 160.90 162.08 24000528
2012-12-19 161.31 162.22 161.11 161.69 12995517
2012-12-20 159.87 160.12 158.39 159.73 25148775
2012-12-21 159.82 160.76 159.78 160.33 13445841
2012-12-24 160.88 160.96 160.47 160.62 3699741
2012-12-26 161.36 161.49 160.64 160.78 4967628
2012-12-27 160.23 161.31 160.05 161.16 8938697
2012-12-28 160.94 160.97 160.15 160.54 6854193
2012-12-31 160.90 162.75 160.77 162.02 11789684
2013-01-02 163.49 164.14 163.14 163.17 10436878
2013-01-03 162.48 162.88 160.83 161.20 16117494
2013-01-04 159.52 160.64 158.89 160.44 19179855
2013-01-07 159.36 159.96 159.15 159.43 9362473
2013-01-08 160.46 160.99 160.01 160.56 7696233
2013-01-09 160.77 160.83 159.91 160.49 8337073
2013-01-10 161.61 162.56 161.61 161.98 11432561
2013-01-11 161.86 161.90 160.11 161.06 13676627
2013-01-14 161.88 161.97 161.13 161.54 7289790
2013-01-15 162.80 163.17 162.36 162.56 10085279
2013-01-16 162.42 163.03 162.15 162.65 9219229
2013-01-17 161.94 164.40 161.83 163.35 14913402
2013-01-18 163.95 163.97 163.02 163.09 10038832
2013-01-22 163.48 164.22 163.37 163.67 8590883
2013-01-23 163.92 163.95 163.00 163.21 6698624
2013-01-24 161.98 162.27 161.18 161.45 13191991
2013-01-25 160.56 161.04 160.31 160.65 9037761
2013-01-28 160.24 160.73 160.02 160.29 8497269
2013-01-29 161.01 161.31 160.69 160.99 7366469
2013-01-30 162.68 163.04 162.03 162.19 12015935
2013-01-31 161.62 161.81 160.47 161.20 9336017
2013-02-01 162.66 162.77 160.87 161.45 12904577
2013-02-04 161.19 162.42 161.15 161.97 7360341
2013-02-05 162.75 162.80 161.33 161.96 8979388
2013-02-06 162.13 162.63 161.99 162.39 6147987
2013-02-07 161.24 162.96 161.13 161.84 12828577
2013-02-08 161.46 162.02 161.20 161.57 6086536
2013-02-11 159.78 159.98 159.25 159.70 12147328
2013-02-12 159.35 160.05 158.88 159.89 7632726
2013-02-13 159.60 159.64 158.77 159.05 8962733
2013-02-14 159.31 159.65 158.04 158.35 12415060
2013-02-15 156.42 156.58 154.56 155.76 23374857
2013-02-19 155.80 155.84 154.93 155.33 11809396
2013-02-20 153.90 153.93 150.84 151.44 30923937
2013-02-21 152.00 153.41 151.90 152.62 17970034
2013-02-22 152.26 152.99 151.93 152.97 10093910
2013-02-25 153.52 154.56 153.31 154.34 9488190
2013-02-26 154.39 156.80 153.32 156.22 18182736
2013-02-27 155.46 155.60 154.08 154.57 9604799
2013-02-28 154.09 154.16 152.39 153.00 14866488
2013-03-01 153.16 153.61 152.14 152.44 11179550
2013-03-04 152.45 152.74 151.87 152.30 6643752
2013-03-05 153.10 153.39 152.11 152.38 10805639
2013-03-06 152.17 153.38 151.65 153.23 10862679
2013-03-07 153.02 153.21 152.40 152.69 6593847
2013-03-08 151.61 153.29 151.40 152.71 11860089
2013-03-11 152.82 153.06 152.65 152.99 4810698
2013-03-12 154.07 154.69 153.90 154.19 7265976
2013-03-13 154.26 154.60 153.42 153.66 7436946
2013-03-14 153.02 154.17 153.01 153.68 11420238
2013-03-15 154.12 154.72 153.97 154.00 5701573
2013-03-18 155.70 155.93 155.00 155.38 9303073
2013-03-19 155.22 156.34 155.10 156.08 11027603
2013-03-20 155.53 155.83 154.88 155.37 8221933
2013-03-21 156.17 156.43 155.88 156.25 4992610
2013-03-22 155.45 155.99 155.42 155.55 4746376
2013-03-25 154.71 155.57 154.36 155.24 6820543
2013-03-26 154.47 154.91 154.28 154.72 7389042
2013-03-27 154.67 155.62 154.51 155.36 6718518
2013-03-28 154.50 154.80 154.22 154.47 6851500
2013-04-01 154.57 154.93 154.30 154.67 4289036
2013-04-02 153.09 153.31 152.26 152.43 9398854
2013-04-03 152.02 152.53 149.92 150.73 15740715
2013-04-04 149.65 150.60 149.44 150.29 12429897
2013-04-05 151.54 152.96 151.07 152.81 14491938
2013-04-08 152.39 152.59 151.60 152.16 6246884
2013-04-09 152.32 153.85 152.28 153.34 7047106
2013-04-10 152.67 152.71 150.58 150.75 18515671
2013-04-11 150.76 151.71 150.63 151.05 8063117
2013-04-12 148.65 148.85 143.43 143.95 55601767
2013-04-15 136.00 136.75 130.51 131.31 93804143
2013-04-16 134.90 135.11 131.76 132.80 45650754
2013-04-17 133.81 134.95 132.32 132.87 25444017
2013-04-18 134.12 135.31 133.62 134.30 20044070
2013-04-19 136.00 136.02 134.60 135.47 15666375
2013-04-22 138.15 138.27 137.22 137.90 16572848
2013-04-23 137.22 137.24 135.85 136.88 14650666
2013-04-24 138.09 138.55 137.45 138.37 10372520
2013-04-25 140.00 142.08 139.79 141.63 18895395
2013-04-26 142.30 143.43 140.04 140.91 19313588
2013-04-29 142.14 142.66 141.49 142.30 11006186
2013-04-30 142.27 142.83 141.55 142.77 11287217
2013-05-01 140.59 141.55 139.30 141.11 13939146
2013-05-02 142.00 142.47 141.64 141.92 11504268
2013-05-03 141.70 142.71 141.40 142.09 11671919
2013-05-06 142.33 142.47 141.63 142.15 7734080
2013-05-07 140.38 140.64 139.37 140.38 13630084
2013-05-08 141.78 142.81 141.49 142.46 11163083
2013-05-09 141.33 142.36 140.51 140.81 8265283
2013-05-10 138.22 139.75 137.26 139.60 14657797
2013-05-13 138.46 138.97 138.16 138.43 6719359
2013-05-14 137.95 139.16 137.64 137.81 9897149
2013-05-15 136.59 136.98 134.23 134.63 19068467
2013-05-16 133.18 134.48 133.00 134.09 12761978
2013-05-17 133.17 133.48 131.02 131.07 20349768
2013-05-20 130.88 135.32 130.85 135.12 21593907
2013-05-21 132.17 133.65 131.45 132.88 14542459
2013-05-22 134.18 136.77 130.95 131.94 25982357
2013-05-23 134.51 134.84 133.12 134.61 10272774
2013-05-24 134.11 134.51 133.64 133.76 5522984
2013-05-28 133.68 135.57 132.80 133.49 12466648
2013-05-29 134.09 134.91 133.64 134.83 8765194
2013-05-30 136.67 137.11 136.26 136.70 8612081
2013-05-31 135.71 136.05 133.89 133.92 9726565
2013-06-03 134.77 136.98 134.43 136.51 9176632
2013-06-04 135.21 135.44 134.27 135.23 5506215
2013-06-05 135.47 136.37 135.01 135.52 7444993
2013-06-06 135.39 137.62 134.98 136.53 9848311
2013-06-07 134.11 134.62 133.18 133.28 11057790
2013-06-10 133.30 134.28 132.99 133.94 6142740
2013-06-11 132.31 133.51 132.25 133.25 7201203
2013-06-12 132.95 134.83 132.83 134.25 6552182
2013-06-13 133.31 134.20 132.82 133.74 7164767
2013-06-14 134.00 134.60 133.88 134.43 4279367
2013-06-17 133.89 134.06 133.52 133.77 4077112
2013-06-18 132.72 132.96 131.53 132.13 7381824
2013-06-19 132.58 133.15 130.38 130.59 13017729
2013-06-20 125.22 126.38 123.33 123.60 28872053
2013-06-21 125.16 125.57 124.46 125.05 16602084
2013-06-24 124.31 124.70 123.31 123.93 12751715
2013-06-25 123.65 123.90 122.88 123.47 9373477
2013-06-26 119.88 119.90 118.06 118.28 24748762
2013-06-27 119.10 119.51 115.65 115.94 30001808
2013-06-28 115.22 119.33 114.68 119.11 32986544
2013-07-01 119.94 121.95 119.38 121.13 15952483
2013-07-02 121.34 121.47 119.78 120.05 10553431
2013-07-03 120.70 121.77 120.54 120.74 6750238
2013-07-05 118.08 118.18 116.74 118.09 11593512
2013-07-08 119.09 119.66 118.93 119.51 8654731
2013-07-09 120.84 121.51 120.05 120.62 8203008
2013-07-10 121.15 122.35 120.59 120.95 14697064
2013-07-11 124.26 124.37 123.47 124.24 11282193
2013-07-12 123.52 124.30 123.32 124.13 6584026
2013-07-15 124.08 124.39 123.84 124.18 4134878
2013-07-16 124.76 125.21 124.33 124.89 5579678
2013-07-17 125.04 125.70 122.73 123.32 10887041
2013-07-18 124.11 124.52 123.78 124.01 6152047
2013-07-19 124.89 125.42 124.65 125.11 5768261
2013-07-22 127.65 129.46 127.59 128.84 10858299
2013-07-23 128.70 130.14 128.35 129.71 8826014
2013-07-24 129.17 129.40 126.87 127.48 9979036
2013-07-25 127.70 128.87 127.64 128.67 4725104
2013-07-26 128.11 128.97 126.78 128.78 6149386
2013-07-29 128.45 128.78 128.25 128.47 3558052
2013-07-30 127.95 128.31 127.22 128.12 4489261
2013-07-31 127.76 128.92 126.13 127.96 16016251
2013-08-01 127.84 127.89 126.33 126.61 10564258
2013-08-02 126.74 127.25 126.32 126.36 6466232
2013-08-05 126.51 126.64 125.34 125.70 4007090
2013-08-06 124.33 124.55 123.55 123.97 6021417
2013-08-07 124.00 124.60 123.85 124.15 5306329
2013-08-08 124.78 126.99 124.77 126.86 8661287
2013-08-09 126.51 127.27 126.30 126.86 6194029
2013-08-12 129.57 129.71 128.88 129.13 7422561
2013-08-13 128.49 128.65 127.38 127.74 7339540
2013-08-14 127.66 129.07 127.57 129.00 8713159
2013-08-15 128.06 132.36 127.98 131.69 17226250
2013-08-16 132.56 133.27 131.39 132.58 14447036
2013-08-19 132.33 132.50 131.59 132.01 8120303
2013-08-20 132.03 133.13 132.02 132.45 7809099
2013-08-21 131.74 133.23 131.51 132.07 10726614
2013-08-22 132.56 133.46 132.27 132.81 5742699
2013-08-23 132.58 135.24 132.50 134.90 11623318
2013-08-26 134.88 135.60 134.15 135.45 7692077
2013-08-27 136.94 137.55 136.52 136.75 11283235
2013-08-28 137.21 137.46 136.66 136.71 13652143
2013-08-29 136.12 136.55 135.42 135.87 7943156
2013-08-30 134.65 135.71 134.44 134.62 7689483
2013-09-03 135.46 136.79 135.03 136.42 8101531
2013-09-04 134.61 134.84 133.72 134.66 7789181
2013-09-05 134.13 134.35 131.80 132.20 11126269
2013-09-06 133.42 134.40 133.33 134.15 8449142
2013-09-09 134.13 134.32 133.67 133.91 5090471
2013-09-10 131.82 132.00 131.11 131.74 8433006
2013-09-11 131.58 131.81 131.26 131.70 5049932
2013-09-12 128.62 128.78 127.61 127.67 12943984
2013-09-13 127.16 127.96 126.21 127.82 12060317
2013-09-16 127.48 128.02 126.34 126.45 9987682
2013-09-17 126.81 126.99 126.11 126.50 8135454
2013-09-18 125.32 132.16 125.15 132.01 24825331
2013-09-19 132.00 132.78 131.22 131.75 14353863
2013-09-20 130.60 130.91 127.90 127.96 19558103
2013-09-23 127.52 128.44 127.33 127.55 7425634
2013-09-24 126.40 128.21 126.34 127.66 7350109
2013-09-25 127.57 129.21 127.52 128.79 7519080
2013-09-26 128.61 128.99 127.32 127.79 9492821
2013-09-27 128.86 129.58 128.84 128.97 7454162
2013-09-30 127.95 129.14 127.70 128.18 8982403
2013-10-01 125.25 125.26 123.81 124.59 16721143
2013-10-02 125.37 127.81 125.34 127.06 11997201
2013-10-03 126.77 127.69 126.22 127.18 11632916
2013-10-04 127.05 127.15 126.00 126.53 6924926
2013-10-07 127.25 128.33 127.12 127.64 6737848
2013-10-08 127.79 128.45 127.21 127.40 6999743
2013-10-09 126.21 126.89 124.97 126.11 10707749
2013-10-10 125.34 125.83 124.10 124.27 10523560
2013-10-11 122.37 122.81 121.85 122.60 15972630
2013-10-14 123.90 124.24 122.81 122.83 6118213
2013-10-15 122.28 124.36 122.22 123.73 8384160
2013-10-16 123.52 123.89 122.51 123.54 8525277
2013-10-17 127.01 127.86 126.81 127.42 11785088
2013-10-18 126.87 127.33 126.60 126.85 5350480
2013-10-21 127.13 127.34 126.79 126.98 3395173
2013-10-22 128.25 129.81 128.22 129.34 8852593
2013-10-23 128.55 129.09 128.35 128.69 5099155
2013-10-24 129.41 130.53 129.41 129.90 10225798
2013-10-25 129.53 130.92 129.46 130.46 8771039
2013-10-28 130.41 131.44 130.10 130.56 6817414
2013-10-29 130.16 130.59 129.57 129.77 5334537
2013-10-30 130.83 131.22 128.81 129.60 8895989
2013-10-31 128.04 128.49 127.30 127.74 7753276
2013-11-01 126.86 127.17 126.05 126.95 9571847
2013-11-04 127.18 127.52 126.74 126.81 3819272
2013-11-05 126.71 126.86 126.00 126.56 4942373
2013-11-06 127.11 127.36 126.92 127.20 3544927
2013-11-07 126.14 126.85 125.86 126.16 7700172
2013-11-08 124.46 124.46 123.62 124.28 8427259
2013-11-11 123.92 123.97 123.66 123.87 3277698
2013-11-12 123.51 123.87 121.73 122.45 7705623
2013-11-13 122.97 123.24 122.39 122.85 5966976
2013-11-14 123.92 124.91 123.88 124.27 7669667
2013-11-15 124.16 124.52 124.07 124.32 4664240
2013-11-18 123.70 123.96 122.55 122.90 6241279
2013-11-19 122.97 123.40 122.83 122.95 3666451
2013-11-20 121.67 122.44 119.76 120.12 14281010
2013-11-21 119.81 120.35 119.31 119.94 7562937
2013-11-22 120.24 120.40 119.82 119.92 6776461
2013-11-25 119.18 121.00 119.13 120.46 7271846
2013-11-26 119.84 120.40 119.59 119.82 9053320
2013-11-27 120.49 120.69 119.25 119.46 6144568
2013-11-29 120.67 121.05 120.62 120.70 2364671
2013-12-02 119.20 119.29 117.50 117.58 10297128
2013-12-03 117.58 118.31 117.23 117.96 7004847
2013-12-04 118.33 120.76 118.16 119.96 9110691
2013-12-05 118.20 119.24 117.41 118.30 10254676
2013-12-06 118.86 119.26 118.01 118.55 7910040
2013-12-09 118.99 119.92 118.95 119.72 5510392
2013-12-10 122.14 122.32 121.47 121.82 9164469
2013-12-11 121.49 121.81 120.76 120.86 9934908
2013-12-12 118.61 118.82 118.03 118.29 8810811
2013-12-13 118.89 119.49 118.76 119.38 6484891
2013-12-16 119.26 120.77 118.97 119.69 8193324
2013-12-17 118.96 119.90 118.37 118.65 8589144
2013-12-18 119.00 120.05 117.29 117.61 16265046
2013-12-19 115.97 116.06 114.50 114.82 15984757
2013-12-20 115.37 116.47 115.06 115.94 14696732
2013-12-23 115.61 116.12 115.43 115.57 6244146
2013-12-24 115.79 116.29 115.71 116.10 3353940
2013-12-26 117.23 117.23 116.65 116.74 3868528
2013-12-27 117.31 117.38 116.85 117.12 4207991
2013-12-30 116.37 116.40 115.18 115.39 6713023
2013-12-31 114.61 117.13 114.46 116.12 12838233
2014-01-02 117.93 118.73 117.75 118.00 7570508
2014-01-03 118.64 119.62 118.59 119.29 5879119
2014-01-06 119.76 120.39 117.11 119.50 10107731
2014-01-07 118.46 118.92 118.13 118.82 6435823
2014-01-08 117.99 118.52 117.50 118.12 7432317
2014-01-09 118.11 118.69 117.99 118.46 3972991
2014-01-10 119.72 120.43 119.58 120.26 7994809
2014-01-13 120.27 121.04 120.20 121.02 5877632
2014-01-14 120.54 121.06 119.72 119.89 7506301
2014-01-15 119.19 119.81 119.11 119.66 5476409
2014-01-16 119.84 119.96 119.57 119.79 3950105
2014-01-17 120.35 121.02 120.20 120.93 7926430
2014-01-21 119.23 119.97 119.23 119.70 6765085
2014-01-22 119.65 119.77 119.17 119.19 4898314
2014-01-23 120.97 122.02 120.97 121.79 11028190
2014-01-24 122.06 122.50 121.55 122.29 8540453
2014-01-27 121.65 122.06 120.72 120.96 7533917
2014-01-28 121.32 121.40 120.41 120.95 5156327
2014-01-29 122.19 122.51 121.13 122.47 12262531
2014-01-30 119.67 120.22 119.60 119.77 8752038
2014-01-31 120.65 120.86 119.46 120.09 7984890
2014-02-03 120.47 122.11 120.32 121.32 9270176
2014-02-04 120.41 121.09 120.39 120.99 7029192
2014-02-05 121.76 121.88 120.73 121.29 6801879
2014-02-06 121.38 121.51 120.78 121.24 4748431
2014-02-07 121.24 122.24 121.23 122.17 6683018
2014-02-10 122.80 123.16 122.72 122.92 7937659
2014-02-11 123.38 124.75 123.36 124.36 11558005
2014-02-12 124.40 124.98 124.13 124.43 6654131
2014-02-13 124.70 125.60 124.66 125.49 9263314
2014-02-14 126.99 127.38 126.75 127.15 11180946
2014-02-18 127.42 127.75 127.09 127.40 7690800
2014-02-19 127.26 127.45 126.16 126.27 9390584
2014-02-20 126.75 127.75 126.40 127.60 10578232
2014-02-21 127.57 128.07 127.15 127.58 7306796
2014-02-24 128.51 129.07 128.34 128.99 12116210
2014-02-25 128.62 129.53 128.57 129.21 5787114
2014-02-26 128.49 128.76 127.42 128.11 7057157
2014-02-27 128.40 128.80 127.89 128.20 5067646
2014-02-28 128.27 128.35 127.15 127.62 10588738
2014-03-03 130.00 130.59 129.81 130.29 11785006
2014-03-04 128.54 129.24 128.32 128.68 6350420
2014-03-05 128.71 129.34 128.58 128.89 4880728
2014-03-06 129.71 130.47 129.47 130.17 5417902
2014-03-07 128.25 129.23 128.21 129.09 7577498
2014-03-10 128.88 129.61 128.78 129.13 4170499
2014-03-11 130.01 130.15 128.93 129.86 7295113
2014-03-12 131.56 132.12 131.39 131.76 11107630
2014-03-13 131.69 132.54 131.56 132.21 8007721
2014-03-14 133.68 133.69 132.35 133.10 11949426
2014-03-17 132.73 133.22 131.22 131.64 14630110
2014-03-18 130.39 131.27 130.33 130.62 6424385
2014-03-19 129.55 129.68 127.94 128.09 12932862
2014-03-20 127.78 128.41 127.58 127.86 7690848
2014-03-21 129.04 129.09 128.41 128.47 7246489
2014-03-24 126.87 127.14 126.03 126.19 13076493
2014-03-25 126.44 126.82 126.24 126.41 6567962
2014-03-26 126.27 126.38 125.13 125.39 8581634
2014-03-27 125.06 125.29 124.21 124.56 7315310
2014-03-28 124.23 124.96 123.88 124.56 7253673
2014-03-31 124.52 124.79 123.57 123.61 12379151
2014-04-01 123.71 123.85 123.11 123.39 5998286
2014-04-02 124.41 124.75 124.19 124.32 4907847
2014-04-03 123.75 124.26 123.59 123.92 3659603
2014-04-04 125.20 125.96 124.86 125.57 7278979
2014-04-07 125.07 125.47 124.84 124.91 3969823
2014-04-08 126.34 126.34 125.90 126.09 6946163
2014-04-09 125.46 126.72 125.33 126.34 5307863
2014-04-10 126.95 127.37 126.82 127.00 5008847
2014-04-11 127.04 127.31 126.73 126.93 4699538
2014-04-14 127.80 128.25 127.62 127.85 6680185
2014-04-15 124.79 125.70 124.60 125.49 9970175
2014-04-16 125.37 125.57 125.03 125.56 4072028
2014-04-17 125.38 125.53 124.57 124.75 5902491
2014-04-21 124.07 124.33 123.76 124.24 6579161
2014-04-22 124.15 124.16 122.92 123.77 6899367
2014-04-23 123.70 123.94 123.38 123.74 3741184
2014-04-24 122.87 125.12 122.84 124.55 8755120
2014-04-25 125.18 125.71 125.07 125.43 7025124
2014-04-28 125.30 125.34 124.45 124.88 4898101
2014-04-29 124.95 125.38 124.65 124.86 5241798
2014-04-30 124.19 125.05 123.82 124.22 10354278
2014-05-01 123.17 123.83 123.06 123.80 6687796
2014-05-02 123.69 125.67 123.33 125.06 9914822
2014-05-05 126.47 126.63 126.00 126.22 5202763
2014-05-06 126.02 126.11 125.63 125.96 3488007
2014-05-07 125.52 125.57 123.92 124.17 8471166
2014-05-08 124.19 124.47 123.89 124.17 3696147
2014-05-09 124.39 124.47 123.82 124.10 3119978
2014-05-12 125.40 125.42 124.69 124.94 4025958
2014-05-13 124.79 125.10 124.50 124.60 2643478
2014-05-14 125.80 125.96 125.44 125.81 4018583
2014-05-15 124.77 125.51 124.54 124.77 5862519
2014-05-16 124.35 124.77 124.29 124.50 4052154
2014-05-19 125.28 125.47 124.48 124.58 3903200
2014-05-20 124.12 124.91 124.09 124.69 3771117
2014-05-21 124.25 124.55 123.53 124.39 6848002
2014-05-22 125.14 125.24 124.54 124.67 3458801
2014-05-23 124.60 124.66 124.19 124.51 2206288
2014-05-27 122.98 123.07 121.75 121.85 10905402
2014-05-28 121.47 121.70 120.92 121.20 6741191
2014-05-29 120.78 121.46 120.77 120.94 5555563
2014-05-30 120.76 120.81 119.62 120.43 8753575
2014-06-02 119.93 120.46 119.61 119.70 5923679
2014-06-03 119.73 120.09 119.42 120.01 5010345
2014-06-04 120.10 120.16 119.68 119.76 3861805
2014-06-05 120.55 120.88 120.43 120.66 4183681
2014-06-06 120.68 120.77 119.94 120.61 4808750
2014-06-09 120.79 120.85 120.57 120.65 2789577
2014-06-10 121.29 121.47 121.21 121.39 3561677
2014-06-11 121.51 121.61 121.18 121.41 3573593
2014-06-12 121.92 122.75 121.83 122.64 7394697
2014-06-13 122.57 123.04 122.51 122.96 4026822
2014-06-16 122.88 123.01 122.30 122.42 5833646
2014-06-17 121.85 122.50 121.82 122.28 4035098
2014-06-18 122.22 122.80 122.09 122.67 4604909
2014-06-19 124.33 127.23 124.32 126.94 24374779
2014-06-20 126.32 127.07 126.21 126.50 9955149
2014-06-23 126.65 126.94 126.37 126.85 5142796
2014-06-24 127.22 127.32 126.73 126.98 6355294
2014-06-25 126.78 127.55 126.66 126.99 6695428
2014-06-26 126.53 126.92 126.20 126.73 5531190
2014-06-27 126.88 127.17 126.65 126.66 4200393
2014-06-30 126.53 128.04 126.37 128.04 18143018
2014-07-01 127.99 128.12 127.49 127.70 8148345
2014-07-02 127.76 128.24 127.64 127.70 5742612
2014-07-03 126.79 127.29 126.61 127.16 4922466
2014-07-07 126.63 127.03 126.23 127.02 4636886
2014-07-08 127.29 127.53 126.43 127.07 6220335
2014-07-09 127.54 128.26 127.18 127.84 8369851
2014-07-10 129.11 129.21 128.49 128.54 6314294
2014-07-11 128.41 128.83 128.38 128.78 4322535
2014-07-14 125.50 126.10 125.45 125.72 11469917
2014-07-15 125.89 126.32 124.36 124.53 10548113
2014-07-16 125.02 125.47 124.78 124.97 4104117
2014-07-17 125.52 127.55 125.11 127.09 11430637
2014-07-18 125.79 126.21 125.67 126.13 6461677
2014-07-21 126.53 126.55 126.11 126.34 3303835
2014-07-22 126.33 126.43 125.47 125.74 3887606
2014-07-23 125.72 126.04 125.40 125.62 3045018
2014-07-24 124.85 124.87 123.90 124.35 8118607
2014-07-25 124.48 125.93 124.43 125.79 5644498
2014-07-28 125.44 125.67 125.30 125.58 3213705
2014-07-29 125.79 125.88 124.72 125.20 5270794
2014-07-30 124.89 124.93 124.41 124.83 5622346
2014-07-31 123.85 124.07 123.23 123.39 9898582
2014-08-01 124.54 124.81 124.23 124.38 7397317
2014-08-04 124.36 124.47 123.73 123.99 6500560
2014-08-05 123.74 124.52 123.40 123.87 8342542
2014-08-06 125.71 126.00 125.52 125.67 9327849
2014-08-07 125.47 126.51 125.37 126.18 7298926
2014-08-08 126.08 126.41 125.89 126.19 5729316
2014-08-11 125.84 126.04 125.64 125.96 3165498
2014-08-12 126.42 126.81 125.87 125.99 4613407
2014-08-13 126.35 126.53 125.90 126.20 3969676
2014-08-14 126.24 126.53 126.13 126.31 3348451
2014-08-15 124.52 126.07 124.41 125.48 13071958
2014-08-18 124.78 125.08 124.65 124.96 4953347
2014-08-19 125.00 125.00 124.48 124.68 4878772
2014-08-20 124.82 124.82 123.88 124.22 4395911
2014-08-21 122.72 123.24 122.45 122.88 8010459
2014-08-22 123.09 123.33 122.57 123.19 4739968
2014-08-25 122.92 123.04 122.72 122.74 5019903
2014-08-26 123.92 123.97 123.28 123.35 3891112
2014-08-27 123.60 123.71 123.25 123.32 2576944
2014-08-28 124.15 124.33 123.81 124.00 3297757
2014-08-29 123.75 124.22 123.62 123.86 3684122
2014-09-02 121.97 122.08 121.43 121.65 10128581
2014-09-03 121.70 122.20 121.66 122.15 3415925
2014-09-04 122.48 122.66 121.25 121.48 7310640
2014-09-05 121.83 122.06 121.63 122.06 3490704
2014-09-08 121.58 121.61 120.37 120.73 7508620
2014-09-09 120.57 120.94 120.00 120.87 6157321
2014-09-10 120.13 120.54 119.64 120.26 7022579
2014-09-11 119.61 119.70 118.77 119.47 7618266
2014-09-12 118.63 118.90 118.07 118.38 8129457
2014-09-15 118.79 118.86 118.46 118.64 4778579
2014-09-16 118.85 119.43 118.44 118.83 6544481
2014-09-17 118.95 119.24 117.50 117.54 8328712
2014-09-18 117.41 118.09 117.19 117.78 5368874
2014-09-19 117.51 117.57 116.72 117.09 10931243
2014-09-22 116.72 117.37 116.58 116.85 7602075
2014-09-23 117.99 117.99 117.31 117.60 4667327
2014-09-24 117.12 117.72 116.90 117.05 5518416
2014-09-25 116.30 117.76 116.20 117.39 7640357
2014-09-26 117.02 117.10 116.58 117.06 4185425
2014-09-29 117.27 117.40 116.90 117.03 4051047
2014-09-30 116.54 117.35 115.85 116.21 10174560
2014-10-01 116.61 117.26 116.59 116.77 7024201
2014-10-02 116.86 117.21 116.33 116.74 6352009
2014-10-03 115.17 115.51 114.42 114.61 11304593
2014-10-06 115.16 116.31 114.94 116.03 7647060
2014-10-07 116.31 116.63 116.09 116.36 5278476
2014-10-08 117.03 117.71 115.85 117.47 10675551
2014-10-09 117.86 118.26 117.49 117.64 6612637
2014-10-10 117.70 117.74 117.19 117.59 4653307
2014-10-13 118.14 118.67 117.93 118.52 5397633
2014-10-14 118.58 118.82 118.35 118.59 5180665
2014-10-15 119.23 120.18 118.59 118.99 9460425
2014-10-16 119.02 119.65 118.88 119.22 6550140
2014-10-17 119.06 119.23 118.42 118.99 8060834
2014-10-20 119.68 119.86 119.54 119.80 3034916
2014-10-21 120.27 120.50 119.91 120.02 4568269
2014-10-22 119.69 119.79 119.25 119.34 3741487
2014-10-23 118.71 118.82 117.88 118.52 6423205
2014-10-24 118.62 118.63 118.12 118.35 3611311
2014-10-27 118.18 118.37 118.01 118.06 2445376
2014-10-28 118.48 118.48 118.01 118.10 3262626
2014-10-29 117.65 117.91 116.14 116.41 7900772
2014-10-30 115.80 115.83 114.94 115.19 7852239
2014-10-31 111.83 112.88 111.66 112.66 18209615
2014-11-03 112.39 112.68 112.00 112.15 6605175
2014-11-04 112.12 112.71 112.08 112.22 6430111
2014-11-05 109.92 110.84 109.67 109.79 13560114
2014-11-06 109.92 110.49 109.75 109.88 7019854
2014-11-07 110.78 113.15 110.73 112.97 10916540
2014-11-10 112.24 112.24 110.28 110.46 8548523
2014-11-11 111.08 112.76 110.87 112.04 8603165
2014-11-12 112.05 112.17 111.23 111.50 5133300
2014-11-13 111.89 111.95 111.55 111.66 1489787
2014-11-14 110.76 114.72 110.65 114.47 14173586
2014-11-17 113.97 114.27 113.56 114.05 5440990
2014-11-18 114.86 115.17 114.55 115.05 5586694
2014-11-19 114.93 115.35 112.88 113.68 11997742
2014-11-20 114.57 115.02 114.09 114.86 5607779
2014-11-21 115.58 115.96 114.47 115.39 6564258
2014-11-24 115.15 115.37 114.79 115.11 4695022
2014-11-25 115.10 115.47 114.90 115.38 9051813
2014-11-26 115.25 115.34 114.98 115.16 3184017
2014-11-28 113.53 113.83 111.95 112.11 9616332
2014-12-01 113.80 117.36 113.74 116.58 15643964
2014-12-02 115.13 115.71 114.72 115.14 6378105
2014-12-03 115.68 116.76 115.56 116.33 5758821
2014-12-04 116.01 116.34 115.61 115.88 3623615
2014-12-05 115.16 115.18 114.24 114.43 6330980
2014-12-08 114.97 116.16 114.46 115.78 5224491
2014-12-09 117.04 118.99 116.98 118.19 10467158
2014-12-10 118.15 118.47 117.81 117.96 4277427
2014-12-11 116.98 118.38 116.82 117.69 5214467
2014-12-12 117.39 117.80 116.68 117.41 4736535
2014-12-15 116.22 116.97 114.36 114.39 8795987
2014-12-16 116.28 116.50 114.07 114.95 9173964
2014-12-17 115.10 115.48 113.58 114.27 9097329
2014-12-18 115.59 115.81 114.58 115.15 5258103
2014-12-19 115.06 115.22 114.77 114.77 4652333
2014-12-22 114.81 114.97 112.41 112.55 7483195
2014-12-23 112.88 113.32 112.61 112.74 7763327
2014-12-24 112.83 112.92 112.66 112.77 1501552
2014-12-26 114.82 114.98 114.53 114.83 3765581
2014-12-29 114.61 114.64 113.23 113.67 12963725
2014-12-30 114.99 116.26 114.90 115.20 7987311
2014-12-31 114.89 115.00 113.28 113.58 7624198
2015-01-02 112.49 114.80 112.32 114.08 7109594
2015-01-05 114.78 116.00 114.73 115.80 8177350
2015-01-06 116.22 117.50 115.80 117.12 11238313
2015-01-07 116.47 116.88 116.17 116.43 6434196
2015-01-08 116.45 116.87 115.85 115.94 7033675
2015-01-09 116.51 117.34 116.50 117.26 7962886
2015-01-12 117.46 118.71 117.32 118.56 8318211
2015-01-13 118.96 119.19 117.87 118.16 7693200
2015-01-14 119.08 119.32 117.90 117.97 7727403
2015-01-15 120.41 121.70 120.34 120.94 17692548
2015-01-16 121.73 123.15 121.71 122.52 14428223
2015-01-20 123.63 124.60 123.49 124.20 14968636
2015-01-21 125.18 125.34 123.37 124.23 11082739
2015-01-22 125.07 125.58 124.15 125.23 10518355
2015-01-23 124.43 124.50 123.35 124.23 6270911
2015-01-26 123.33 123.34 122.52 122.99 6768646
2015-01-27 123.56 124.64 123.51 124.40 9584838
2015-01-28 123.52 123.89 122.94 123.42 8470574
2015-01-29 121.99 122.29 120.26 120.76 11997964
2015-01-30 121.30 123.55 120.92 123.45 14555862
2015-02-02 121.84 123.16 121.82 122.42 8885189
2015-02-03 121.74 121.76 120.56 121.05 8255863
2015-02-04 121.63 122.22 120.92 121.58 5386747
2015-02-05 120.98 121.83 120.61 121.79 6879945
2015-02-06 119.15 119.52 117.95 118.64 13206906
2015-02-09 118.83 119.40 118.77 119.17 5237181
2015-02-10 118.63 119.06 118.21 118.47 4086321
2015-02-11 118.49 118.57 117.00 117.07 6784397
2015-02-12 117.68 117.82 117.09 117.34 4344444
2015-02-13 118.05 118.58 117.79 117.98 4108870
2015-02-17 116.40 116.54 115.58 116.01 7225154
2015-02-18 115.99 116.53 114.99 116.34 8336029
2015-02-19 116.40 116.54 115.74 115.94 6528724
2015-02-20 116.10 116.46 115.05 115.28 6681734
2015-02-23 115.11 116.22 115.07 115.43 4812393
2015-02-24 115.00 115.55 114.29 115.26 7612919
2015-02-25 115.83 115.89 115.33 115.70 5032535
2015-02-26 116.54 116.55 115.83 116.07 4025356
2015-02-27 116.74 117.07 116.16 116.16 8255636
2015-03-02 116.50 116.64 115.62 115.68 7993280
2015-03-03 116.04 116.61 115.35 115.47 4738347
2015-03-04 115.70 115.79 115.02 115.11 4762403
2015-03-05 115.43 116.12 114.84 115.00 5872197
2015-03-06 113.17 113.26 111.70 111.86 11190846
2015-03-09 112.42 112.62 111.95 111.97 5534011
2015-03-10 112.09 112.35 111.22 111.42 7019781
2015-03-11 111.23 111.25 110.16 110.75 6550445
2015-03-12 111.15 111.20 110.25 110.72 6631459
2015-03-13 111.10 111.28 110.51 110.88 4557576
2015-03-16 111.09 111.21 110.42 110.81 3265305
2015-03-17 109.92 111.35 109.77 110.21 8923264
2015-03-18 110.33 112.87 110.09 112.37 12448040
2015-03-19 111.85 112.58 111.58 112.29 6537743
2015-03-20 112.71 114.00 112.67 113.57 8033444
2015-03-23 113.70 114.37 113.49 114.29 4240258
2015-03-24 114.35 114.65 113.82 114.57 2979338
2015-03-25 115.11 115.14 114.65 114.73 3021437
2015-03-26 115.73 115.84 115.34 115.48 5495161
2015-03-27 115.14 115.36 114.45 115.06 4921741
2015-03-30 113.90 114.01 113.54 113.75 4383858
2015-03-31 113.84 114.28 113.41 113.66 4383314
2015-04-01 114.56 115.99 114.54 115.60 7324008
2015-04-02 115.47 115.72 114.68 115.28 3884072
2015-04-06 117.32 117.47 116.52 116.69 5914163
2015-04-07 116.27 116.51 115.94 116.11 2468498
2015-04-08 115.98 116.03 114.90 115.47 5568527
2015-04-09 114.80 114.85 114.48 114.67 4707044
2015-04-10 116.00 116.19 115.50 115.97 3932404
2015-04-13 115.35 115.39 114.80 115.14 3190149
2015-04-14 114.69 115.07 114.39 114.44 3651459
2015-04-15 114.80 115.60 114.47 115.43 3655950
2015-04-16 115.55 115.66 114.64 115.03 3132336
2015-04-17 115.38 115.79 115.23 115.60 3496313
2015-04-20 114.82 114.95 114.32 114.72 3932756
2015-04-21 114.72 115.56 114.65 115.38 3317715
2015-04-22 114.83 114.96 113.77 113.83 5695960
2015-04-23 113.90 114.96 113.81 114.66 3459495
2015-04-24 113.96 114.07 112.77 113.05 7152913
2015-04-27 113.87 115.82 113.67 115.33 7487557
2015-04-28 115.36 116.62 115.34 116.33 8054361
2015-04-29 116.06 116.39 115.28 115.51 7170477
2015-04-30 113.88 113.88 112.96 113.47 9440253
2015-05-01 112.42 113.31 112.28 113.08 7597006
2015-05-04 114.18 114.44 113.88 114.10 3648052
2015-05-05 114.89 115.11 114.39 114.42 3856520
2015-05-06 114.59 114.75 114.02 114.36 3280733
2015-05-07 113.84 114.01 113.32 113.42 5455090
2015-05-08 114.34 114.43 113.59 113.97 9964072
2015-05-11 114.09 114.31 113.08 113.53 2916745
2015-05-12 114.10 114.67 114.06 114.50 3256715
2015-05-13 115.74 116.93 115.68 116.55 11768224
2015-05-14 117.28 117.75 117.03 117.18 6923017
2015-05-15 116.80 117.63 116.68 117.53 4447333
2015-05-18 117.78 117.88 117.27 117.52 5079850
2015-05-19 116.55 116.73 115.65 115.89 5052147
2015-05-20 116.03 116.38 115.76 116.08 4432556
2015-05-21 115.53 116.00 115.47 115.69 2514693
2015-05-22 115.51 115.93 115.32 115.60 1780191
2015-05-26 113.84 114.23 113.70 113.91 5769580
2015-05-27 113.78 114.01 113.63 113.89 2681069
2015-05-28 113.85 114.16 113.21 114.02 5266016
2015-05-29 114.14 114.48 114.00 114.10 3407489
2015-06-01 115.02 115.50 113.90 114.00 8254034
2015-06-02 114.36 114.65 114.17 114.46 3988639
2015-06-03 114.13 114.37 113.08 113.64 4886054
2015-06-04 112.98 113.15 112.48 112.84 5566618
2015-06-05 111.60 112.39 111.57 112.24 5561283
2015-06-08 112.39 112.66 112.13 112.57 3122078
2015-06-09 113.15 113.23 112.71 112.82 3529924
2015-06-10 114.14 114.14 113.69 113.78 5452863
2015-06-11 113.27 113.41 112.92 113.26 4434731
2015-06-12 113.06 113.50 112.96 113.23 2998483
2015-06-15 113.28 114.15 113.21 113.73 5055086
2015-06-16 113.08 113.45 112.79 113.32 4033268
2015-06-17 113.07 114.04 112.63 113.85 6455983
2015-06-18 115.19 115.61 114.89 115.32 8041255
2015-06-19 115.34 115.46 114.95 115.12 4611647
2015-06-22 113.79 113.94 113.34 113.64 5763662
2015-06-23 112.96 113.17 112.79 112.89 4522797
2015-06-24 112.48 112.74 112.31 112.59 2975539
2015-06-25 112.43 112.71 112.32 112.44 2904711
2015-06-26 112.20 112.68 112.13 112.56 4392589
2015-06-29 112.81 113.23 112.53 113.07 5820226
2015-06-30 112.24 113.05 111.84 112.37 7897042
2015-07-01 112.12 112.51 111.94 111.98 4409026
2015-07-02 111.66 111.84 111.41 111.76 3838553
2015-07-06 111.71 112.58 111.63 112.06 4259775
2015-07-07 111.08 111.14 110.05 110.76 9073403
2015-07-08 111.38 111.65 111.08 111.09 5694941
2015-07-09 111.80 111.93 111.15 111.36 3802857
2015-07-10 111.18 111.71 111.03 111.49 3594918
2015-07-13 110.43 111.14 110.36 110.99 4279310
2015-07-14 111.00 111.08 110.63 110.74 2600955
2015-07-15 110.00 110.19 109.58 110.16 9286201
2015-07-16 109.67 110.01 109.60 109.76 4629683
2015-07-17 109.11 109.16 108.40 108.65 14858273
2015-07-20 106.60 106.65 105.62 105.70 15751735
2015-07-21 105.81 106.32 105.25 105.37 10519791
2015-07-22 104.39 105.09 104.18 104.80 8349201
2015-07-23 104.98 105.30 104.20 104.33 5779289
2015-07-24 103.61 105.59 103.43 105.35 11572679
2015-07-27 104.94 105.68 104.66 104.86 10690142
2015-07-28 105.09 105.33 104.83 105.02 5549222
2015-07-29 104.93 105.63 104.49 105.17 5616909
2015-07-30 104.03 104.97 103.86 104.27 6651960
2015-07-31 105.41 105.75 104.69 104.93 6689175
2015-08-03 104.59 104.82 104.05 104.10 3528596
2015-08-04 104.56 104.75 103.95 104.31 3241016
2015-08-05 104.42 104.50 103.78 103.93 5041015
2015-08-06 104.15 104.86 104.14 104.39 3908124
2015-08-07 104.56 105.38 104.55 104.65 4400915
2015-08-10 105.03 106.27 104.92 105.72 5892602
2015-08-11 106.49 106.63 105.77 106.26 4060892
2015-08-12 106.99 107.91 106.93 107.75 10022547
2015-08-13 106.95 107.18 106.71 106.86 4761682
2015-08-14 107.07 107.41 106.54 106.85 3509238
2015-08-17 107.37 107.51 107.00 107.13 5769080
2015-08-18 106.67 107.33 106.31 107.11 4121839
2015-08-19 107.63 108.67 107.63 108.55 7035087
2015-08-20 109.81 110.61 109.70 110.44 12549017
2015-08-21 110.93 111.33 110.12 111.13 13917638
2015-08-24 111.54 112.12 109.77 110.53 18388730
2015-08-25 110.01 110.05 108.72 109.16 9974186
2015-08-26 107.72 108.06 107.08 107.67 10856643
2015-08-27 107.33 108.04 107.11 107.73 8102071
2015-08-28 108.17 109.30 108.12 108.70 7558923
2015-08-31 108.19 108.92 108.03 108.82 4532081
2015-09-01 109.63 109.77 108.94 109.20 7077848
2015-09-02 109.01 109.34 108.46 108.62 4115731
2015-09-03 107.77 108.32 107.56 107.84 3913100
2015-09-04 107.14 107.56 107.07 107.49 4025022
2015-09-08 107.60 107.94 107.31 107.52 5982061
2015-09-09 106.64 106.71 105.48 106.13 8855138
2015-09-10 106.61 106.70 106.18 106.38 6203955
2015-09-11 105.65 106.20 105.27 106.16 4023894
2015-09-14 105.86 106.39 105.78 106.22 2350848
2015-09-15 105.83 106.06 105.68 105.90 2904958
2015-09-16 106.60 107.71 106.56 107.31 5315633
2015-09-17 107.07 108.58 106.96 108.41 8403849
2015-09-18 109.10 109.38 108.82 109.21 6794284
2015-09-21 108.49 108.66 108.33 108.53 4104752
2015-09-22 107.58 107.96 107.44 107.79 5483262
2015-09-23 108.54 108.64 108.20 108.22 2744177
2015-09-24 109.67 110.82 109.63 110.49 11024343
2015-09-25 109.87 110.03 109.55 109.81 5209493
2015-09-28 108.37 108.91 108.27 108.42 3809622
2015-09-29 108.24 108.69 107.88 107.98 4043592
2015-09-30 106.78 107.08 106.47 106.86 7405576
2015-10-01 106.98 107.21 106.63 106.73 4278592
2015-10-02 108.54 109.32 108.54 108.99 7730647
2015-10-05 109.14 109.38 108.46 108.77 5490200
2015-10-06 109.80 110.26 109.63 109.86 7513898
2015-10-07 109.75 110.14 109.34 109.70 5355489
2015-10-08 109.16 110.27 109.06 109.14 5038194
2015-10-09 110.54 111.05 110.23 110.87 7907263
2015-10-12 111.67 111.73 111.01 111.31 6257945
2015-10-13 111.36 111.87 111.28 111.86 5149627
2015-10-14 112.63 113.95 112.30 113.81 10207765
2015-10-15 113.20 113.99 112.94 113.29 14083929
2015-10-16 113.24 113.44 112.43 112.49 7328038
2015-10-19 112.64 112.69 111.89 112.02 3959383
2015-10-20 112.38 113.09 112.38 112.73 4903225
2015-10-21 112.37 112.37 111.41 111.73 3908787
2015-10-22 111.52 112.21 111.43 111.69 3436365
2015-10-23 111.81 111.84 110.96 111.50 4868351
2015-10-26 111.73 111.98 111.33 111.43 2573512
2015-10-27 111.31 111.81 111.29 111.68 2646105
2015-10-28 112.68 113.25 110.31 110.78 8201197
2015-10-29 110.23 110.60 109.66 109.72 5150835
2015-10-30 109.50 109.58 109.06 109.30 5543162
2015-11-02 108.64 108.84 108.46 108.59 5843311
2015-11-03 107.79 107.81 106.68 106.98 7145264
2015-11-04 107.02 107.09 105.92 105.97 7617813
2015-11-05 106.01 106.10 105.58 105.64 5931124
2015-11-06 104.17 104.42 104.02 104.10 8831874
2015-11-09 104.29 104.58 104.19 104.40 4129199
2015-11-10 104.09 104.65 103.87 104.18 4450764
2015-11-11 104.09 104.23 103.78 103.83 3527590
2015-11-12 103.09 104.32 103.04 103.85 6300546
2015-11-13 103.54 103.74 103.45 103.56 3224207
2015-11-16 103.98 104.03 103.52 103.71 2951244
2015-11-17 103.38 103.40 101.98 102.34 8593070
2015-11-18 102.39 102.95 102.04 102.43 5043766
2015-11-19 103.07 104.09 103.07 103.56 5087639
2015-11-20 103.58 103.66 102.97 103.09 5971643
2015-11-23 102.48 102.75 102.16 102.26 4042473
2015-11-24 103.12 103.25 102.69 102.94 3479620
2015-11-25 102.47 102.69 102.21 102.46 2931291
2015-11-27 101.01 101.62 100.99 101.25 4993553
2015-11-30 101.53 102.38 101.52 101.92 6772983
2015-12-01 102.30 102.43 101.81 102.28 4645916
2015-12-02 101.35 101.35 100.53 100.69 10223492
2015-12-03 101.23 101.97 100.85 101.76 6499935
2015-12-04 102.74 104.21 102.65 104.02 10670249
2015-12-07 103.32 103.37 102.50 102.67 4393461
2015-12-08 103.13 103.26 102.53 102.84 3412291
2015-12-09 103.63 103.66 102.32 102.64 6026283
2015-12-10 102.51 102.83 102.34 102.55 3853545
2015-12-11 101.91 103.32 101.85 103.11 6798411
2015-12-14 102.58 102.72 101.74 101.79 5563778
2015-12-15 101.71 102.06 101.41 101.52 6831064
2015-12-16 102.59 103.20 101.66 102.75 8292194
2015-12-17 100.92 100.99 100.23 100.50 10156223
2015-12-18 101.35 102.53 101.30 102.04 8345864
2015-12-21 102.95 103.52 102.83 103.15 6378892
2015-12-22 103.09 103.20 102.56 102.61 4123512
2015-12-23 102.40 102.59 102.21 102.31 2821380
2015-12-24 102.82 103.05 102.77 103.05 1710153
2015-12-28 102.48 102.60 102.03 102.27 3356190
2015-12-29 102.52 102.58 102.11 102.20 2832238
2015-12-30 101.47 101.60 101.35 101.42 3744959
2015-12-31 101.48 101.72 101.31 101.46 3823564
2016-01-04 103.13 103.67 102.49 102.89 6439982
2016-01-05 103.13 103.46 102.93 103.18 3500272
2016-01-06 104.37 104.80 103.93 104.67 9316599
2016-01-07 105.83 106.24 105.19 106.15 11730376
2016-01-08 105.48 105.80 105.04 105.68 7678153
2016-01-11 105.47 105.57 104.71 104.74 6272359
2016-01-12 104.09 104.59 103.65 104.21 5540231
2016-01-13 103.89 104.82 103.78 104.72 7324203
2016-01-14 103.75 104.18 102.50 103.02 9989065
2016-01-15 104.92 104.96 103.97 104.08 10052735
2016-01-19 104.06 104.45 103.65 103.98 4588405
2016-01-20 105.17 106.16 104.94 105.37 10120876
2016-01-21 104.99 105.49 104.52 105.49 5425032
2016-01-22 104.93 105.51 104.76 105.00 4185326
2016-01-25 105.76 106.09 105.60 106.08 6819409
2016-01-26 106.32 107.43 106.26 107.29 8443381
2016-01-27 106.86 107.93 106.65 107.69 8273353
2016-01-28 106.55 106.86 106.48 106.54 5914192
2016-01-29 106.61 107.00 106.26 106.95 8098682
2016-02-01 107.54 108.15 107.53 108.05 10471814
2016-02-02 107.92 108.18 107.35 108.09 6656018
2016-02-03 107.91 109.58 107.90 109.25 15785215
2016-02-04 110.45 110.70 109.92 110.57 13213681
2016-02-05 109.79 112.35 109.58 112.32 14777267
2016-02-08 113.67 114.87 113.39 113.83 28341176
2016-02-09 114.43 114.69 113.55 113.58 18156696
2016-02-10 113.92 114.52 112.98 114.46 13311118
2016-02-11 118.59 120.84 117.77 119.06 49138983
2016-02-12 118.12 118.74 117.88 118.36 16981163
2016-02-16 116.00 116.31 114.74 114.77 14601662
2016-02-17 115.47 116.07 114.89 115.48 10582440
2016-02-18 115.30 118.60 115.29 118.29 13586529
2016-02-19 117.26 117.97 117.10 117.58 15191950
2016-02-22 115.44 116.19 115.41 115.49 10677842
2016-02-23 116.68 117.42 116.52 117.22 9033429
2016-02-24 119.00 119.86 117.35 117.61 17938767
2016-02-25 117.62 118.91 117.54 117.92 12500275
2016-02-26 117.43 117.72 115.86 117.11 12505077
2016-02-29 117.59 118.70 117.53 118.64 11517545
2016-03-01 118.74 119.11 117.34 117.77 14139278
2016-03-02 118.34 118.97 118.07 118.68 8903045
2016-03-03 118.86 121.30 118.81 120.73 18724053
2016-03-04 121.13 122.37 120.22 120.54 16261054
2016-03-07 121.18 121.58 120.41 121.14 9355900
2016-03-08 121.79 121.88 120.47 120.58 11530989
2016-03-09 119.20 120.39 118.84 119.58 8672862
2016-03-10 120.50 121.76 120.42 121.50 18104896
2016-03-11 121.19 121.39 119.36 119.41 10812322
2016-03-14 119.41 120.39 119.41 120.33 2111
2016-03-15 117.78 118.04 117.36 117.96 9941816
2016-03-16 117.42 120.76 117.34 120.59 17333961
2016-03-17 121.16 121.18 120.03 120.13 9914299
2016-03-18 119.59 120.34 119.51 119.80 16965893
2016-03-21 119.00 119.33 118.73 118.96 7240640
2016-03-22 119.73 120.16 118.96 119.31 6786752
2016-03-23 116.74 117.12 116.16 116.61 15992772
2016-03-24 116.77 116.94 116.30 116.33 6280937
2016-03-28 116.73 116.91 116.27 116.60 3879076
2016-03-29 117.36 118.81 116.80 118.76 14472350
2016-03-30 117.88 118.20 116.91 117.10 10767253
2016-03-31 118.16 118.39 117.60 117.64 9348249
2016-04-01 116.08 116.98 115.55 116.93 10405379
2016-04-04 116.67 116.73 116.07 116.15 7642088
2016-04-05 116.15 116.15 116.15 117.66 8865906
2016-04-06 116.70 117.39 116.26 116.94 7548784
2016-04-07 118.65 118.85 115.00 118.61 11899931
2016-04-08 118.07 118.77 117.98 118.43 9078874
2016-04-11 119.47 120.30 119.42 120.03 9845964
2016-04-12 120.23 120.35 119.55 120.05 9689464
2016-04-13 119.37 119.43 118.56 118.77 8841545
2016-04-14 118.09 118.19 116.95 117.11 13165804
2016-04-15 117.33 118.12 117.19 117.92 7838146
2016-04-18 118.53 118.56 117.63 117.74 5809803
2016-04-19 119.87 120.09 119.37 119.58 21031520
2016-04-20 119.67 120.08 118.72 118.97 10233193
2016-04-21 120.42 120.55 119.13 119.42 14612767
2016-04-22 118.71 119.02 117.28 117.89 10047007
2016-04-25 118.14 118.71 118.11 118.23 4369353
2016-04-26 118.79 118.89 118.45 118.70 9906835
2016-04-27 118.97 119.70 118.43 119.04 7976411
2016-04-28 119.92 121.42 119.73 121.29 15133641
2016-04-29 122.43 123.93 122.34 123.65 19043902
2016-05-02 123.78 123.96 123.05 123.24 12137459
2016-05-03 123.73 123.82 122.51 122.96 9063588
2016-05-04 122.85 123.23 121.51 122.21 9398242
2016-05-05 122.63 122.73 121.25 122.07 8846907
2016-05-06 122.83 123.81 122.59 123.18 11366823
2016-05-09 121.20 121.29 120.59 120.65 9236166
2016-05-10 120.74 121.38 120.08 120.98 9844957
2016-05-11 121.85 122.16 121.38 122.12 7590081
2016-05-12 122.02 122.39 121.00 121.16 7447120
2016-05-13 121.09 121.86 120.66 121.71 7672825
2016-05-16 122.93 122.97 121.38 121.80 7103042
2016-05-17 121.58 122.52 121.48 122.22 8619848
2016-05-18 121.22 121.92 119.88 120.10 13381728
2016-05-19 119.00 119.98 118.92 119.87 14339652
2016-05-20 120.19 120.32 119.31 119.71 10379355
2016-05-23 118.86 119.60 118.75 119.37 8628234
2016-05-24 118.17 118.23 117.25 117.30 12772047
2016-05-25 116.59 117.06 116.32 116.98 10499963
2016-05-26 117.57 117.63 116.39 116.58 5893510
2016-05-27 116.27 116.36 115.29 115.62 8686689
2016-05-31 115.76 116.40 115.50 116.06 8187605
2016-06-01 115.97 116.14 115.20 115.94 8399598
2016-06-02 115.78 115.97 115.58 115.67 4591562
2016-06-03 118.25 118.89 118.23 118.88 14605056
2016-06-06 118.89 119.17 118.46 118.92 9882863
2016-06-07 118.50 119.02 118.41 118.82 4602612
2016-06-08 120.30 120.78 120.23 120.58 11661736
2016-06-09 120.61 121.48 120.55 121.25 12173954
2016-06-10 121.55 122.10 121.18 121.74 13939966
2016-06-13 122.80 122.83 122.03 122.64 12594223
2016-06-14 123.00 123.06 122.30 122.77 11651694
2016-06-15 122.52 123.87 122.38 123.68 15053005
2016-06-16 125.17 125.67 122.23 122.38 26635004
2016-06-17 123.26 124.10 122.69 123.95 15573825
2016-06-20 122.26 123.33 122.13 123.21 11866200
2016-06-21 121.65 121.86 120.77 120.84 14585633
2016-06-22 120.83 121.25 120.68 120.90 7861000
2016-06-23 120.48 121.03 120.06 120.11 10704904
2016-06-24 126.62 126.82 125.00 126.01 35782892
2016-06-27 126.44 127.05 125.83 126.68 21400484
2016-06-28 125.56 126.02 125.06 125.32 16001451
2016-06-29 125.91 126.81 125.70 125.84 12218444
2016-06-30 125.95 126.52 125.50 126.47 15981577
2016-07-01 127.66 128.42 127.44 128.41 14940706
2016-07-05 128.80 129.59 128.17 129.47 19026247
2016-07-06 130.50 131.15 129.82 130.23 17376671
2016-07-07 129.82 130.12 128.98 129.74 16508526
2016-07-08 129.85 130.52 128.97 130.52 17634218
2016-07-11 129.49 129.90 129.16 129.29 10855630
2016-07-12 128.52 128.54 126.99 127.15 26459620
2016-07-13 128.00 128.43 127.61 128.32 7377686
2016-07-14 126.31 127.37 126.03 127.33 12132423
2016-07-15 126.38 127.19 126.33 126.84 13892073
2016-07-18 127.02 127.50 126.63 127.04 8489677
2016-07-19 126.95 127.35 126.82 127.21 5170665
2016-07-20 125.50 126.12 125.31 125.39 11777708
2016-07-21 125.66 127.37 125.60 127.30 9399212
2016-07-22 126.43 126.52 126.01 126.35 7716032
2016-07-25 125.53 126.21 125.11 125.47 13139408
2016-07-26 126.09 126.14 125.75 126.00 7613155
2016-07-27 126.79 128.12 126.04 128.03 17066363
2016-07-28 128.09 128.20 127.21 127.66 9261756
2016-07-29 128.42 129.41 127.88 128.98 13708194
2016-08-01 128.57 129.34 128.56 129.22 7109898
2016-08-02 130.04 130.55 129.94 130.27 7652767
2016-08-03 129.95 129.96 129.27 129.65 5010703
2016-08-04 130.01 130.28 129.82 129.87 4908131
2016-08-05 128.46 128.55 127.39 127.55 16205122
2016-08-08 127.29 127.70 127.27 127.44 6773804
2016-08-09 127.94 128.14 127.75 127.96 7500421
2016-08-10 129.12 129.20 128.15 128.56 6196202
2016-08-11 128.61 129.19 127.48 127.67 9763821
2016-08-12 129.12 129.26 127.20 127.40 15395846
2016-08-15 127.62 128.25 127.60 127.84 4530841
2016-08-16 128.12 129.04 128.00 128.47 8678143
2016-08-17 128.17 128.99 127.46 128.50 12034752
2016-08-18 128.89 129.17 128.58 129.11 9500636
2016-08-19 128.08 128.67 127.86 127.97 10660119
2016-08-22 127.63 127.92 127.45 127.78 8627222
2016-08-23 128.14 128.22 127.61 127.76 9038482
2016-08-24 126.92 126.97 126.30 126.34 13539655
2016-08-25 125.98 126.31 125.96 126.23 5926294
2016-08-26 126.88 128.11 125.82 126.05 17967738
2016-08-29 126.00 126.48 125.93 126.30 5559909
2016-08-30 125.73 125.95 124.88 125.03 9877044
2016-08-31 124.73 125.11 124.64 124.78 13324105
2016-09-01 124.67 125.51 124.55 125.29 12877745
2016-09-02 126.29 126.57 125.58 126.57 11318572
2016-09-06 127.40 129.08 127.27 128.71 15115279
2016-09-07 128.79 128.86 128.12 128.27 8859847
2016-09-08 128.16 128.52 127.40 127.59 10561791
2016-09-09 127.24 127.51 126.70 126.75 12485597
2016-09-12 126.31 126.92 125.97 126.59 11140336
2016-09-13 126.47 126.60 125.53 125.75 8866372
2016-09-14 126.10 126.54 126.03 126.18 5820694
2016-09-15 125.73 126.10 124.91 125.37 12978856
2016-09-16 124.81 125.25 124.67 125.06 18995065
2016-09-19 125.61 125.62 125.25 125.32 4959637
2016-09-20 125.31 125.59 125.17 125.44 5672021
2016-09-21 126.33 127.42 125.96 127.27 13646448
2016-09-22 127.57 128.20 127.50 127.57 15188007
2016-09-23 127.60 127.86 127.43 127.65 7702291
2016-09-26 127.96 128.04 127.42 127.55 5842740
2016-09-27 126.86 126.90 126.34 126.62 6220662
2016-09-28 126.25 126.40 125.73 126.22 6757652
2016-09-29 125.84 126.34 125.54 126.07 7448407
2016-09-30 126.52 126.55 125.24 125.64 11204261
2016-10-03 125.32 125.46 124.90 125.32 9044105
2016-10-04 123.16 123.18 120.86 120.97 24372722
2016-10-05 121.33 121.59 120.40 120.78 14718120
2016-10-06 119.69 119.98 119.24 119.66 17917672
2016-10-07 120.49 120.58 118.42 119.74 17907270
2016-10-10 120.16 120.42 119.92 120.16 4514368
2016-10-11 119.92 120.16 119.53 119.55 6065330
2016-10-12 119.72 120.07 119.29 119.74 4848622
2016-10-13 120.00 120.42 119.80 120.03 7184647
2016-10-14 119.37 120.16 119.29 119.36 6577309
2016-10-17 119.70 119.92 119.58 119.68 4777878
2016-10-18 120.08 120.64 119.82 120.42 4919730
2016-10-19 121.13 121.46 120.89 121.11 6019772
2016-10-20 121.39 121.59 120.63 120.74 6496724
2016-10-21 120.90 120.93 120.55 120.83 6707783
2016-10-24 121.28 121.30 120.16 120.56 5481119
2016-10-25 120.89 121.76 120.86 121.47 6141110
2016-10-26 121.37 121.53 120.61 120.79 3905914
2016-10-27 121.11 121.18 120.75 121.01 4335994
2016-10-28 121.20 122.48 120.81 121.58 11639887
2016-10-31 121.51 122.00 121.23 121.94 7722055
2016-11-01 122.80 123.21 122.57 122.73 13384307
2016-11-02 123.76 124.76 123.56 123.64 15692420
2016-11-03 123.36 124.33 123.35 124.30 10093107
2016-11-04 124.40 124.54 124.04 124.39 8594613
2016-11-07 122.66 122.71 121.88 122.15 10014986
2016-11-08 122.12 123.09 121.36 121.64 9480647
2016-11-09 124.30 124.35 121.11 121.56 18236450
2016-11-10 121.52 121.54 119.38 119.75 22267962
2016-11-11 119.65 119.69 116.23 117.10 20381828
2016-11-14 116.12 117.14 115.49 116.11 20729377
2016-11-15 116.46 117.24 116.29 117.12 9348572
2016-11-16 117.27 117.27 116.58 116.77 5486129
2016-11-17 116.91 117.22 115.44 116.17 10342274
2016-11-18 115.52 115.77 114.96 115.15 10444285
2016-11-21 115.72 115.94 115.29 115.58 6654155
2016-11-22 115.72 115.79 114.98 115.54 6391928
2016-11-23 113.87 113.88 112.65 113.25 20982117
2016-11-25 113.42 113.51 112.35 112.61 5345889
2016-11-28 113.23 113.84 112.77 113.80 5655402
2016-11-29 112.76 113.48 112.69 113.27 7438616
2016-11-30 112.69 112.79 111.50 111.75 10925538
2016-12-01 111.11 111.99 110.63 111.54 10236970
2016-12-02 111.89 112.32 111.78 112.14 7416468
2016-12-05 111.15 112.11 110.31 111.54 10187891
2016-12-06 111.69 112.03 111.19 111.43 5533689
2016-12-07 112.13 112.50 111.77 111.83 4901840
2016-12-08 111.72 111.87 111.46 111.57 5977792
2016-12-09 111.18 111.25 110.19 110.40 10507697
2016-12-12 110.59 111.11 110.27 110.82 6156717
2016-12-13 110.57 110.79 110.06 110.45 7961600
2016-12-14 110.95 110.98 108.52 108.83 12933647
2016-12-15 107.85 107.99 107.00 107.34 14427539
2016-12-16 107.95 108.78 107.48 108.05 10602807
2016-12-19 108.60 108.88 108.34 108.59 5339066
2016-12-20 107.47 108.00 107.29 107.79 7321100
2016-12-21 108.25 108.31 107.68 107.85 5188680
2016-12-22 107.68 108.10 107.49 107.59 4942759
2016-12-23 107.84 108.25 107.80 107.93 5012242
2016-12-27 108.61 108.67 108.24 108.56 3685504
2016-12-28 108.40 108.91 108.29 108.86 5091228
2016-12-29 109.23 110.53 109.16 110.29 7563896
2016-12-30 110.38 110.62 109.53 109.61 8873725
2017-01-03 109.62 111.00 109.37 110.47 7527353
2017-01-04 111.06 111.22 110.61 110.86 4904119
2017-01-05 112.16 112.94 112.07 112.58 9606761
2017-01-06 111.81 112.38 111.57 111.75 7686070
2017-01-09 112.39 113.04 112.18 112.67 5674636
2017-01-10 112.94 113.45 112.64 113.15 6093404
2017-01-11 112.87 114.19 112.17 113.50 9918689
2017-01-12 114.52 114.93 113.81 113.91 8457319
2017-01-13 113.65 114.31 113.19 114.21 7261454
2017-01-17 115.89 115.96 115.50 115.85 9142370
2017-01-18 115.74 115.92 114.56 114.87 6498109
2017-01-19 114.32 114.96 113.94 114.77 6437008
2017-01-20 114.65 115.76 114.32 115.05 12261510
2017-01-23 115.51 116.17 115.20 115.79 6373102
2017-01-24 115.69 116.02 114.94 115.27 5798840
2017-01-25 114.14 114.44 113.68 114.32 6697523
2017-01-26 113.24 113.51 112.83 113.26 5390463
2017-01-27 112.93 113.55 112.81 113.49 6706570
2017-01-30 113.61 114.30 113.54 113.97 7687782
2017-01-31 115.27 115.82 115.18 115.55 10421882
2017-02-01 114.66 115.45 114.14 115.20 6932889
2017-02-02 116.26 116.57 115.63 115.84 7189461
2017-02-03 115.73 116.37 115.71 116.13 9455464
2017-02-06 117.07 117.74 116.74 117.70 8547843
2017-02-07 117.31 117.74 117.20 117.46 8621039
2017-02-08 118.09 118.59 117.81 118.19 9633443
2017-02-09 118.32 118.58 117.20 117.29 8177210
2017-02-10 116.68 117.86 116.67 117.60 9072146
2017-02-13 116.73 116.95 116.15 116.80 7354924
2017-02-14 117.51 117.56 116.38 116.93 6927842
2017-02-15 116.33 117.48 116.25 117.45 7088419
2017-02-16 117.93 118.35 117.83 118.08 6378650
2017-02-17 118.19 118.40 117.62 117.68 7338065
2017-02-21 117.04 118.00 116.77 117.75 6166875
2017-02-22 117.86 118.02 117.24 117.91 6057179
2017-02-23 118.76 119.16 118.68 118.94 7523304
2017-02-24 119.74 119.88 119.25 119.70 9808957
2017-02-27 119.73 120.40 119.12 119.12 9263499
2017-02-28 119.71 119.84 118.82 119.23 8727832
2017-03-01 117.98 119.12 117.95 119.06 8679637
2017-03-02 117.76 118.34 117.23 117.58 10986262
2017-03-03 116.95 117.73 116.44 117.51 10665818
2017-03-06 117.35 117.35 116.63 116.72 4883547
2017-03-07 116.13 116.25 115.62 115.78 6846277
2017-03-08 114.99 115.36 114.95 115.06 7620924
2017-03-09 114.78 115.03 114.41 114.47 6410916
2017-03-10 114.45 114.73 114.13 114.72 7929500
2017-03-13 114.63 114.91 114.51 114.74 5807391
2017-03-14 114.54 115.01 114.03 114.12 5301810
2017-03-15 114.29 116.25 114.02 116.25 13524082
2017-03-16 117.27 117.29 116.69 116.73 9322018
2017-03-17 117.04 117.27 116.91 116.99 4683039
2017-03-20 117.31 117.60 117.21 117.56 4000202
2017-03-21 117.77 118.80 117.76 118.54 9567932
2017-03-22 118.87 119.15 118.68 118.83 7287350
2017-03-23 119.15 119.25 118.32 118.67 6201129
2017-03-24 118.50 119.21 118.39 118.86 6879634
2017-03-27 119.93 120.08 119.27 119.53 8519573
2017-03-28 119.74 119.83 118.78 119.04 7112787
2017-03-29 119.22 119.45 119.05 119.33 4911042
2017-03-30 118.77 119.12 118.32 118.47 6894572
2017-03-31 118.61 119.08 118.46 118.72 8520847
2017-04-03 118.69 119.37 118.67 119.35 6105704
2017-04-04 119.59 119.77 119.38 119.62 4687301
2017-04-05 118.62 119.63 118.40 119.62 8105952
2017-04-06 119.22 119.42 118.98 119.18 4633470
2017-04-07 120.30 120.67 119.14 119.46 12351114
2017-04-10 119.04 119.69 118.85 119.46 4623673
2017-04-11 120.33 121.40 120.29 121.19 12455294
2017-04-12 121.38 122.22 121.14 122.02 9502540
2017-04-13 122.54 122.65 122.03 122.60 9892641
2017-04-17 122.55 123.07 121.99 122.24 8469580
2017-04-18 122.43 123.03 121.73 122.82 10903701
2017-04-19 122.25 122.26 121.28 121.73 8472702
2017-04-20 121.82 122.17 121.50 121.96 11787330
2017-04-21 122.14 122.61 121.73 122.31 15608031
2017-04-24 120.77 121.51 120.66 121.48 11053559
2017-04-25 120.53 120.87 120.05 120.25 10344784
2017-04-26 120.21 120.96 119.87 120.84 9758844
2017-04-27 120.42 120.60 119.97 120.39 8266954
2017-04-28 120.34 120.77 120.27 120.77 9134246
2017-05-01 120.21 120.75 119.35 119.67 9331809
2017-05-02 119.30 119.65 119.24 119.65 4900784
2017-05-03 119.18 119.34 117.92 117.98 10811052
2017-05-04 116.81 117.28 116.63 116.79 12406931
2017-05-05 116.86 117.07 116.68 117.01 7127199
2017-05-08 117.03 117.14 116.68 116.75 5438375
2017-05-09 116.18 116.24 115.56 116.05 6801280
2017-05-10 116.42 116.50 115.86 116.04 4290459
2017-05-11 116.21 116.85 116.19 116.50 6274368
2017-05-12 117.07 117.16 116.73 116.83 5434477
2017-05-15 117.52 117.54 116.99 117.14 5019589
2017-05-16 117.45 117.91 117.40 117.65 4942822
2017-05-17 119.36 120.02 119.27 119.79 13936876
2017-05-18 119.77 119.84 118.56 118.81 10341141
2017-05-19 119.39 119.55 118.88 119.40 6787254
2017-05-22 119.63 120.14 119.58 119.90 5132485
2017-05-23 120.13 120.19 118.98 119.14 8305434
2017-05-24 119.07 119.74 118.92 119.61 7064911
2017-05-25 119.52 119.70 119.29 119.48 4105092
2017-05-26 120.49 120.79 120.33 120.54 6791648
2017-05-30 120.24 120.33 119.95 120.14 4507493
2017-05-31 120.31 121.23 120.26 120.62 10360724
2017-06-01 120.17 120.74 120.06 120.72 8702543
2017-06-02 121.31 121.71 121.19 121.61 7268054
2017-06-05 121.91 121.94 121.58 121.73 3979162
2017-06-06 123.09 123.31 122.77 123.10 10798527
2017-06-07 122.79 123.16 122.02 122.45 9039175
2017-06-08 122.07 122.08 120.95 121.65 8169807
2017-06-09 120.46 120.91 120.40 120.54 7054664
2017-06-12 120.33 120.69 120.27 120.36 4927375
2017-06-13 119.95 120.71 119.92 120.48 3786628
2017-06-14 121.51 121.88 119.57 119.82 21124841
2017-06-15 119.22 119.50 119.13 119.32 6796668
2017-06-16 119.35 119.50 119.24 119.34 6435674
2017-06-19 118.74 118.84 118.33 118.43 6786973
2017-06-20 118.42 118.46 118.07 118.18 4617387
2017-06-21 118.15 118.66 118.15 118.52 4723749
2017-06-22 119.13 119.20 118.60 118.92 5811927
2017-06-23 119.65 119.66 119.31 119.43 9258628
2017-06-26 118.29 118.54 118.17 118.36 6593380
2017-06-27 118.87 119.05 118.48 118.81 5759344
2017-06-28 119.06 119.06 118.69 118.90 4220130
2017-06-29 117.97 118.64 117.91 118.32 7705165
2017-06-30 118.08 118.41 117.95 118.02 7272612
2017-07-03 116.54 116.85 115.94 116.09 12145049
2017-07-05 115.91 116.67 115.87 116.52 7223256
2017-07-06 116.58 116.61 116.24 116.47 4443390
2017-07-07 115.78 115.79 114.80 115.28 11153608
2017-07-10 115.02 115.57 114.83 115.47 4970886
2017-07-11 115.26 115.77 114.88 115.62 6637939
2017-07-12 116.21 116.33 115.87 116.03 4654361
2017-07-13 116.04 116.04 115.67 115.82 4148935
2017-07-14 117.04 117.25 116.64 116.77 5788219
2017-07-17 117.42 117.53 117.23 117.29 5170849
2017-07-18 117.99 118.33 117.88 118.11 7158573
2017-07-19 118.18 118.27 117.84 118.08 3205142
2017-07-20 117.92 118.62 117.66 118.24 5571648
2017-07-21 119.00 119.39 118.75 119.26 10135919
2017-07-24 119.52 119.58 119.18 119.31 3654331
2017-07-25 118.99 119.32 118.79 118.92 6202988
2017-07-26 118.57 120.15 118.55 119.88 8527944
2017-07-27 120.10 120.14 119.28 119.79 6385216
2017-07-28 120.15 120.86 120.14 120.69 7393606
2017-07-31 120.50 120.81 120.45 120.75 3944561
2017-08-01 120.44 121.14 120.44 120.65 7365056
2017-08-02 120.51 121.02 120.34 120.40 5945279
2017-08-03 120.31 120.83 120.31 120.59 4275576
2017-08-04 119.97 120.04 119.22 119.65 8644781
2017-08-07 119.43 119.79 119.43 119.51 3010138
2017-08-08 120.02 120.12 118.97 119.86 7227220
2017-08-09 121.02 121.55 120.76 121.31 9186236
2017-08-10 122.08 122.44 122.03 122.21 9817872
2017-08-11 122.24 122.83 122.03 122.79 8019519
2017-08-14 121.98 122.24 121.68 121.92 6035297
2017-08-15 120.60 121.23 120.58 120.98 6731340
2017-08-16 120.66 122.06 120.66 121.87 8267341
2017-08-17 122.29 122.61 121.76 122.49 8183805
2017-08-18 123.37 123.54 122.00 122.30 13654226
2017-08-21 122.54 122.98 122.50 122.76 5549687
2017-08-22 122.56 122.56 121.85 122.21 6493937
2017-08-23 122.58 122.69 122.31 122.67 5038391
2017-08-24 122.39 122.64 122.13 122.29 4193396
2017-08-25 122.77 123.02 121.29 122.74 12398247
2017-08-28 123.33 124.73 123.33 124.69 11578265
2017-08-29 125.81 125.87 124.05 124.42 9861471
2017-08-30 124.33 124.62 124.16 124.36 6328422
2017-08-31 124.58 125.84 124.55 125.82 11775530
2017-09-01 126.01 126.17 125.12 126.06 11567404
2017-09-05 126.65 127.78 126.57 127.46 11813065
2017-09-06 127.34 127.44 126.55 126.81 10059273
2017-09-07 127.56 128.32 127.39 128.13 10219719
2017-09-08 128.21 128.30 127.59 127.97 9020001
2017-09-11 126.74 126.94 126.05 126.19 9126591
2017-09-12 126.03 126.59 125.94 126.56 8349012
2017-09-13 126.40 126.45 125.50 125.61 8490963
2017-09-14 125.66 126.44 125.62 126.16 5330663
2017-09-15 125.99 125.99 125.41 125.53 8375074
2017-09-18 124.71 124.76 123.97 124.36 8859807
2017-09-19 124.49 124.65 124.03 124.62 5826537
2017-09-20 124.68 125.06 123.15 123.62 11415431
2017-09-21 122.56 123.07 122.49 122.68 7757897
2017-09-22 123.03 123.39 122.93 123.24 6011928
2017-09-25 122.78 124.66 122.71 124.53 10257209
2017-09-26 123.57 123.81 122.90 123.14 8673582
2017-09-27 122.04 122.51 121.88 121.98 6903944
2017-09-28 122.04 122.48 121.83 122.21 5968213
2017-09-29 122.29 122.30 121.55 121.58 10207991
2017-10-02 121.17 121.34 120.74 120.77 11755378
2017-10-03 120.72 121.10 120.70 120.83 3728655
2017-10-04 121.21 121.27 120.71 121.17 6475238
2017-10-05 121.15 121.24 120.40 120.52 6205423
2017-10-06 120.26 121.21 119.78 121.09 10013282
2017-10-09 121.64 122.11 121.55 122.08 84219721
2017-10-10 122.62 122.97 122.36 122.40 9315476
2017-10-11 122.57 122.88 122.03 122.79 5649430
2017-10-12 122.84 123.04 122.50 122.89 3037576
2017-10-13 123.66 123.86 123.34 123.82 6820348
2017-10-16 123.82 123.97 122.57 122.97 8201979
2017-10-17 122.03 122.32 121.73 122.13 7041261
2017-10-18 121.71 121.94 121.55 121.67 3666407
2017-10-19 122.20 122.55 122.11 122.39 5567279
2017-10-20 121.68 121.98 121.39 121.61 8481102
2017-10-23 120.98 121.90 120.96 121.80 5069650
2017-10-24 121.26 121.71 120.98 121.33 5114120
2017-10-25 121.31 121.59 120.84 121.35 4282369
2017-10-26 121.16 121.16 120.22 120.33 6438806
2017-10-27 120.38 120.99 120.21 120.90 6664180
2017-10-30 120.93 121.47 120.80 121.13 5119241
2017-10-31 120.82 120.84 120.38 120.67 3910495
2017-11-01 120.98 121.55 120.84 121.11 4647787
2017-11-02 121.29 121.96 121.05 121.19 5369504
2017-11-03 121.36 121.43 120.18 120.62 6330642
2017-11-06 120.72 121.85 120.68 121.65 6953772
2017-11-07 121.51 121.56 120.78 121.21 4165933
2017-11-08 121.95 122.25 121.59 121.63 5565212
2017-11-09 121.85 122.41 121.73 122.13 6072442
2017-11-10 121.99 122.11 120.94 121.13 7116200
2017-11-13 121.43 121.55 121.27 121.31 6249346
2017-11-14 120.90 121.91 120.77 121.56 6188992
2017-11-15 122.13 122.36 121.25 121.41 4984812
2017-11-16 121.45 121.71 121.29 121.40 2796545
2017-11-17 122.15 123.17 121.95 122.86 10613955
2017-11-20 122.30 122.41 121.04 121.31 8356673
2017-11-21 121.67 122.00 121.50 121.51 4956456
2017-11-22 122.26 122.95 122.17 122.63 5211832
2017-11-24 122.36 122.61 122.22 122.32 1779705
2017-11-27 123.26 123.33 122.67 122.83 4961215
2017-11-28 123.05 123.17 122.53 122.81 5603112
2017-11-29 122.24 122.33 121.74 122.04 6138941
2017-11-30 121.44 121.70 120.64 121.10 7936260
2017-12-01 120.94 122.43 120.74 121.59 13080101
2017-12-04 121.15 121.20 120.84 120.32 6943679
2017-12-05 120.44 120.51 119.72 120.04 10041159
2017-12-06 120.03 120.44 119.87 120.07 6643006
2017-12-07 119.01 119.24 118.10 118.49 12900240
2017-12-08 118.63 118.92 118.33 118.48 5231287
2017-12-11 118.37 118.54 117.80 118.01 4522244
2017-12-12 117.73 118.17 117.40 118.15 8020109
2017-12-13 118.19 119.35 118.01 119.17 10086657
2017-12-14 119.10 119.29 118.71 118.93 6993592
2017-12-15 119.41 119.50 118.97 119.18 7531964
2017-12-18 119.63 119.99 119.60 119.73 5452212
2017-12-19 119.67 119.90 119.53 119.82 4018885
2017-12-20 119.98 120.36 119.81 120.14 5734625
2017-12-21 120.07 120.45 120.00 120.31 4823709
2017-12-22 120.67 121.14 120.57 120.94 5791312
2017-12-26 121.55 121.87 121.51 121.77 8224411
2017-12-27 122.00 122.34 121.88 122.23 6232678
2017-12-28 122.82 122.92 122.56 122.85 5732725
2017-12-29 123.70 124.09 123.46 123.65 7852109
2018-01-02 124.66 125.18 124.39 125.15 11762515
2018-01-03 125.05 125.09 124.10 124.82 7904326
2018-01-04 124.89 125.85 124.74 125.46 7329718
2018-01-05 124.93 125.48 124.83 125.33 5739904
2018-01-08 125.20 125.32 124.90 125.31 3566707
2018-01-09 124.49 124.86 124.23 124.73 9153584
2018-01-10 125.17 125.31 124.72 125.03 14809303
2018-01-11 125.37 125.66 125.25 125.44 5994730
2018-01-12 126.01 127.13 125.81 126.96 9258570
2018-01-16 126.60 127.18 126.40 127.17 8083895
2018-01-17 126.77 127.22 125.90 126.14 10130509
2018-01-18 126.13 126.52 125.80 125.86 6289271
2018-01-19 126.57 126.73 126.41 126.42 8773753
2018-01-22 126.51 126.75 126.28 126.65 4893546
2018-01-23 126.53 127.35 126.34 127.28 6190410
2018-01-24 128.39 129.27 128.23 128.83 11836484
2018-01-25 128.69 129.52 127.36 127.97 15219664
2018-01-26 128.24 128.52 127.97 128.07 7828744
2018-01-29 127.58 127.63 126.92 127.35 6956392
2018-01-30 127.91 127.92 126.74 126.80 9736105
2018-01-31 127.45 127.85 126.40 127.65 13418904
2018-02-01 127.18 128.15 127.08 128.07 10854639
2018-02-02 126.81 126.85 125.96 126.39 16789214
2018-02-05 126.82 127.31 126.44 126.71 13596327
2018-02-06 126.54 126.55 125.22 125.38 17672450
2018-02-07 125.48 125.77 124.41 124.79 8558460
2018-02-08 124.92 125.44 124.51 124.98 7343637
2018-02-09 124.65 125.14 124.39 124.77 14140696
2018-02-12 125.19 125.82 125.11 125.37 6984852
2018-02-13 125.67 126.18 125.52 126.08 5321327
2018-02-14 126.47 128.59 126.29 128.23 16416413
2018-02-15 128.43 128.57 127.94 128.38 7276495
2018-02-16 128.30 128.70 127.57 127.96 7956921
2018-02-20 127.28 127.40 126.04 126.24 11148745
2018-02-21 126.36 126.76 125.44 125.66 7908753
2018-02-22 125.92 126.37 125.88 126.30 5346347
2018-02-23 126.06 126.30 125.85 126.14 4239709
2018-02-26 126.45 126.62 126.18 126.45 3194743
2018-02-27 126.06 126.15 124.59 125.13 7082301
2018-02-28 125.09 125.46 124.81 125.00 4534884
2018-03-01 124.15 125.31 123.58 124.72 12910071
2018-03-02 125.67 125.69 124.97 125.39 9994341
2018-03-05 125.35 125.48 124.96 125.18 5778343
2018-03-06 126.20 126.96 126.13 126.53 8676781
2018-03-07 126.22 126.29 125.42 125.72 5158674
2018-03-08 125.69 125.70 125.13 125.42 3474944
2018-03-09 124.94 125.69 124.78 125.54 5066833
2018-03-12 125.04 125.57 124.84 125.54 2884269
2018-03-13 125.67 125.99 125.05 125.78 4798303
2018-03-14 125.49 125.76 125.34 125.70 3777021
2018-03-15 125.12 125.21 124.72 124.90 6130124
2018-03-16 124.84 124.87 124.21 124.60 7402188
2018-03-19 124.57 125.16 124.42 124.87 4335420
2018-03-20 124.41 124.55 123.96 124.31 3399440
2018-03-21 125.40 126.76 125.03 126.48 12532035
2018-03-22 126.09 126.34 125.64 125.98 5298709
2018-03-23 127.82 128.06 127.41 127.61 12025882
2018-03-26 128.05 128.58 128.01 128.28 6169843
2018-03-27 127.23 127.62 127.05 127.49 6180707
2018-03-28 126.48 126.61 125.51 125.73 10254883
2018-03-29 125.42 125.81 125.31 125.79 7117156
2018-04-02 126.65 127.54 126.38 127.26 11421144
2018-04-03 126.54 126.59 126.01 126.30 6083717
2018-04-04 127.50 127.53 126.32 126.45 7488254
2018-04-05 125.45 126.08 125.43 125.80 5332957
2018-04-06 126.57 126.60 126.13 126.39 6121225
2018-04-09 126.45 126.86 126.23 126.82 4189864
2018-04-10 127.02 127.31 126.67 127.12 5403992
2018-04-11 128.09 129.47 127.78 128.11 12348564
2018-04-12 127.25 127.34 126.47 126.62 8141339
2018-04-13 127.07 127.75 127.03 127.45 6821338
2018-04-16 127.74 128.05 127.57 127.63 4600039
2018-04-17 127.02 127.78 127.00 127.75 4184077
2018-04-18 128.32 128.54 127.75 127.85 6755575
2018-04-19 127.81 127.88 127.13 127.60 8736103
2018-04-20 126.69 126.97 126.55 126.63 10403128
2018-04-23 125.62 125.76 125.34 125.62 6921519
2018-04-24 125.78 126.34 125.67 126.23 4733107
2018-04-25 125.23 125.51 125.06 125.41 5985694
2018-04-26 125.54 125.57 124.69 124.97 7517135
2018-04-27 125.20 125.62 125.17 125.50 5653996
2018-04-30 124.41 125.20 124.19 124.59 9830612
2018-05-01 123.90 123.98 123.39 123.71 7551577
2018-05-02 123.90 124.54 123.58 123.65 7614019
2018-05-03 124.66 124.76 124.24 124.28 4857387
2018-05-04 124.10 124.65 124.00 124.54 5883574
2018-05-07 124.50 124.70 124.30 124.57 3397508
2018-05-08 124.14 124.95 123.79 124.59 5551078
2018-05-09 124.45 124.87 124.24 124.33 4405593
2018-05-10 125.22 125.37 124.75 125.18 5218356
2018-05-11 125.57 125.59 124.94 125.00 4299164
2018-05-14 125.16 125.21 124.44 124.49 3753223
2018-05-15 122.82 122.82 122.13 122.48 10911900
2018-05-16 122.38 122.61 122.03 122.29 4943275
2018-05-17 122.23 122.43 122.04 122.36 7781336
2018-05-18 122.05 122.65 122.01 122.41 6837125
2018-05-21 122.16 122.53 121.97 122.48 4126673
2018-05-22 122.70 122.74 122.34 122.41 4579602
2018-05-23 122.14 122.74 122.11 122.54 7007256
2018-05-24 123.10 123.82 123.08 123.59 8850085
2018-05-25 123.66 123.70 123.21 123.21 7920650
2018-05-29 122.84 123.64 122.66 123.19 9013170
2018-05-30 123.17 123.61 123.17 123.37 4573697
2018-05-31 123.26 123.78 123.10 123.10 7862495
2018-06-01 122.58 123.09 122.44 122.49 8059121
2018-06-04 122.85 122.93 122.37 122.37 4345370
2018-06-05 122.55 123.23 122.28 122.85 6864209
2018-06-06 123.08 123.35 122.63 122.92 4083702
2018-06-07 122.96 123.15 122.69 122.86 3700745
2018-06-08 123.08 123.12 122.91 123.01 3865667
2018-06-11 123.10 123.42 123.02 123.23 3201179
2018-06-12 122.95 123.18 122.64 122.82 7279620
2018-06-13 122.84 123.34 122.47 123.19 5867744
2018-06-14 123.63 123.86 123.32 123.38 8015447
2018-06-15 122.18 122.20 120.83 121.34 14536993
2018-06-18 121.35 121.44 120.99 121.11 3845950
2018-06-19 120.81 121.03 120.58 120.80 4925832
2018-06-20 120.79 120.81 120.16 120.26 4548491
2018-06-21 119.92 120.32 119.82 120.05 5681906
2018-06-22 120.21 120.40 120.10 120.34 4518408
2018-06-25 120.00 120.23 119.83 119.89 9300195
2018-06-26 119.28 119.59 119.09 119.26 8675447
2018-06-27 118.96 119.05 118.48 118.58 6480501
2018-06-28 118.59 118.67 118.01 118.22 7760936
2018-06-29 118.43 118.94 118.26 118.65 8002828
2018-07-02 118.18 118.21 117.40 117.46 12021957
2018-07-03 118.41 119.08 118.38 118.65 8900973
2018-07-05 118.92 119.33 118.77 119.05 4951873
2018-07-06 118.97 119.03 118.73 118.86 2947058
2018-07-09 119.65 119.73 119.14 119.15 4075297
2018-07-10 118.89 119.00 118.61 118.93 3754770
2018-07-11 118.45 118.53 117.62 117.64 6974791
2018-07-12 118.00 118.26 117.94 118.13 4585460
2018-07-13 117.62 117.75 117.45 117.61 5444284
2018-07-16 117.51 117.63 117.28 117.55 3670943
2018-07-17 116.72 116.93 116.12 116.28 7939635
2018-07-18 116.03 116.35 115.83 116.31 5391963
2018-07-19 115.13 116.47 115.12 115.81 14227628
2018-07-20 116.40 116.71 116.24 116.56 7892317
2018-07-23 116.25 116.31 115.76 116.00 6247368
2018-07-24 116.22 116.43 115.91 116.04 4801046
2018-07-25 116.79 116.84 116.27 116.68 5480914
2018-07-26 116.24 116.51 115.77 115.77 6382946
2018-07-27 115.92 116.24 115.77 115.83 5242099
2018-07-30 115.80 116.02 115.64 115.65 4157371
2018-07-31 115.47 116.35 115.39 115.99 5508456
2018-08-01 115.63 115.70 115.13 115.14 7941660
2018-08-02 115.17 115.23 114.42 114.52 6204210
2018-08-03 115.09 115.53 114.86 114.92 5953227
2018-08-06 114.56 114.72 114.31 114.33 5811614
2018-08-07 114.85 114.94 114.42 114.59 5188447
2018-08-08 114.75 114.95 114.41 114.91 3809872
2018-08-09 115.02 115.12 114.69 114.74 4252956
2018-08-10 114.81 115.23 114.61 114.69 6757857
2018-08-13 113.81 113.81 112.83 112.96 9150873
2018-08-14 113.25 113.48 112.84 113.07 7086193
2018-08-15 112.17 112.18 111.06 111.19 12398366
2018-08-16 111.46 111.88 111.10 111.10 7484637
2018-08-17 111.69 112.15 111.38 112.13 8470951
2018-08-20 112.38 112.74 112.16 112.69 5313403
2018-08-21 112.77 113.10 112.44 113.02 5042443
2018-08-22 113.39 113.49 113.07 113.27 6215910
2018-08-23 112.68 112.88 112.06 112.20 5500102
2018-08-24 113.25 114.42 113.21 114.16 9214703
2018-08-27 114.12 114.78 114.12 114.59 4364167
2018-08-28 114.76 114.87 113.55 113.68 6101386
2018-08-29 114.16 114.21 113.85 114.20 5616329
2018-08-30 113.92 113.93 113.24 113.64 5431837
2018-08-31 113.72 114.06 113.44 113.51 5048673
2018-09-04 112.75 113.07 112.61 112.93 6617486
2018-09-05 113.36 113.44 113.12 113.32 4459202
2018-09-06 113.89 114.26 113.28 113.54 4784729
2018-09-07 113.26 113.60 112.97 113.23 3714023
2018-09-10 113.26 113.43 113.00 113.15 2316718
2018-09-11 112.65 113.37 112.42 113.22 3791338
2018-09-12 113.12 114.39 113.06 114.17 6315934
2018-09-13 114.72 114.78 113.58 113.76 5636023
2018-09-14 113.79 113.90 112.91 113.02 5375645
2018-09-17 113.60 114.03 113.55 113.61 4727254
2018-09-18 113.79 113.91 113.28 113.44 4737849
2018-09-19 113.94 114.15 113.68 113.88 4223199
2018-09-20 114.21 114.37 113.86 114.27 4384523
2018-09-21 112.87 113.68 112.79 113.49 6831550
2018-09-24 113.68 113.96 113.43 113.47 4435578
2018-09-25 113.75 113.89 113.57 113.65 3004824
2018-09-26 113.11 113.60 112.66 113.05 8297429
2018-09-27 112.10 112.42 111.85 112.05 7683739
2018-09-28 112.16 113.00 112.07 112.76 6020579
2018-10-01 112.40 112.62 112.15 112.57 3893012
2018-10-02 113.70 114.33 113.61 113.87 10776912
2018-10-03 113.87 114.05 113.26 113.42 6674517
2018-10-04 113.83 114.19 113.26 113.48 6616212
2018-10-05 113.81 114.10 113.57 113.80 7994440
2018-10-08 112.25 112.59 111.90 112.54 12111577
2018-10-09 112.37 112.67 111.97 112.60 8352697
2018-10-10 112.47 112.96 112.25 112.88 10571316
2018-10-11 114.20 116.04 114.09 115.78 26810920
2018-10-12 115.58 115.71 115.08 115.23 12939315
2018-10-15 116.12 116.53 115.89 116.00 11828366
2018-10-16 116.49 116.60 115.80 115.80 9531769
2018-10-17 115.89 116.33 115.68 115.79 7078639
2018-10-18 115.83 116.41 115.63 115.92 7964106
2018-10-19 116.23 116.24 115.96 116.01 7453947
2018-10-22 115.57 115.78 115.43 115.71 5200759
2018-10-23 117.16 117.25 116.33 116.39 12704177
2018-10-24 116.38 116.72 116.11 116.66 8563293
2018-10-25 116.58 116.73 116.19 116.40 8303495
2018-10-26 116.83 117.65 116.46 116.77 15733170
2018-10-29 116.41 116.54 115.84 116.31 8732486
2018-10-30 115.85 116.04 115.64 115.80 7233614
2018-10-31 114.89 115.17 114.66 115.15 11409346
2018-11-01 116.33 117.07 116.18 116.63 13662915
2018-11-02 116.61 116.98 116.39 116.65 8796962
2018-11-05 116.28 116.67 116.23 116.37 6291450
2018-11-06 116.44 116.53 115.74 116.04 7270793
2018-11-07 116.26 116.35 115.90 116.03 8392112
2018-11-08 115.77 116.15 115.50 115.78 7638817
2018-11-09 114.60 114.75 114.14 114.48 14159472
2018-11-12 114.01 114.05 113.58 113.66 7499046
2018-11-13 113.72 113.93 113.42 113.70 9309074
2018-11-14 113.53 115.06 113.46 114.64 13950218
2018-11-15 114.83 114.99 114.56 114.77 8910585
2018-11-16 115.83 115.88 115.37 115.62 8576955
2018-11-19 115.45 115.92 115.37 115.67 8508445
2018-11-20 115.94 115.95 115.37 115.67 9075193
2018-11-21 115.94 116.35 115.86 115.86 8834206
2018-11-23 115.76 115.88 115.59 115.77 3726611
2018-11-26 115.84 115.87 115.53 115.64 4018622
2018-11-27 115.55 115.63 114.60 114.95 9671170
2018-11-28 114.76 116.07 114.59 115.38 13789016
2018-11-29 115.97 116.24 115.56 115.74 6479502
2018-11-30 115.42 115.66 115.04 115.54 8169579
2018-12-03 116.60 116.77 116.30 116.41 8463378
2018-12-04 117.37 117.39 116.93 117.12 7186437
2018-12-06 117.38 117.69 116.92 117.14 9267628
2018-12-07 117.62 118.23 117.54 118.09 10402903
2018-12-10 117.70 117.94 117.42 117.68 8118110
2018-12-11 117.67 117.89 117.35 117.54 6395391
2018-12-12 117.70 117.95 117.61 117.79 4136781
2018-12-13 117.54 117.62 117.26 117.53 4131770
2018-12-14 116.63 117.30 116.58 117.06 7501660
2018-12-17 117.37 118.03 117.35 117.87 8455007
2018-12-18 117.85 118.20 117.81 118.15 7542875
2018-12-19 118.24 118.96 117.40 117.43 13827509
2018-12-20 119.11 119.74 118.68 119.24 18615143
2018-12-21 119.19 119.25 118.57 118.72 13629830
2018-12-24 119.57 120.14 119.57 120.02 9736359
2018-12-26 120.62 121.00 119.57 119.66 14293459
2018-12-27 120.57 120.90 120.14 120.57 11874408
2018-12-28 120.80 121.08 120.72 121.06 6864842
2018-12-31 120.98 121.26 120.83 121.25 8449441
2019-01-02 121.35 121.75 120.88 121.33 12776155
2019-01-03 121.78 122.46 121.73 122.43 15440840
2019-01-04 121.32 121.60 120.69 121.44 13334368
2019-01-07 122.16 122.22 121.57 121.86 7473641
2019-01-08 121.15 121.71 121.06 121.53 7643363
2019-01-09 121.45 122.34 121.44 122.31 10555933
2019-01-10 121.98 122.18 121.57 121.59 6672058
2019-01-11 121.74 122.05 121.66 121.80 8622666
2019-01-14 122.15 122.24 121.87 122.09 6477072
2019-01-15 122.28 122.38 121.62 121.88 7512779
2019-01-16 122.04 122.44 122.02 122.27 6878137
2019-01-17 122.03 122.26 121.81 122.11 8558523
2019-01-18 121.23 121.52 121.02 121.02 10896307
2019-01-22 121.18 121.50 120.90 121.45 7896668
2019-01-23 120.96 121.54 120.86 121.28 5224918
2019-01-24 121.16 121.36 120.92 121.09 5662490
2019-01-25 122.02 122.91 122.02 122.86 11103309
2019-01-28 122.75 123.29 122.72 123.29 8522178
2019-01-29 123.71 124.00 123.46 123.98 11610204
2019-01-30 123.91 125.07 123.70 124.69 12103963
2019-01-31 125.18 125.23 124.62 124.75 10209516
2019-02-01 124.89 125.05 124.37 124.50 12485496
2019-02-04 123.99 124.29 123.82 123.96 6879187
2019-02-05 124.29 124.42 124.05 124.28 6291367
2019-02-06 124.16 124.19 123.40 123.44 6595100
2019-02-07 123.80 123.95 123.44 123.74 5935456
2019-02-08 124.05 124.33 123.98 124.21 4235221
2019-02-11 123.19 123.82 123.19 123.60 4821904
2019-02-12 123.96 124.03 123.61 123.86 4271869
2019-02-13 123.84 124.55 123.31 123.37 7640509
2019-02-14 123.84 124.20 123.53 124.06 6276529
2019-02-15 124.59 125.00 124.18 124.80 12190104
2019-02-19 125.98 126.79 125.93 126.70 15614028
2019-02-20 127.00 127.21 126.31 126.48 8889665
2019-02-21 126.15 126.22 125.05 125.05 8634596
2019-02-22 125.53 125.95 125.39 125.50 5439375
2019-02-25 125.78 125.90 125.23 125.37 4882615
2019-02-26 125.33 125.62 125.05 125.58 5153511
2019-02-27 125.17 125.23 124.40 124.69 7935647
2019-02-28 124.71 124.71 123.98 123.99 7811731
2019-03-01 123.48 123.96 121.87 121.88 16411743
2019-03-04 121.56 121.85 121.18 121.56 10272586
2019-03-05 121.38 121.73 121.03 121.72 7120090
2019-03-06 121.43 121.64 121.26 121.61 4820443
2019-03-07 121.27 121.71 121.18 121.51 6088768
2019-03-08 122.70 122.89 122.37 122.84 10427747
2019-03-11 122.52 122.54 121.92 122.24 6708655
2019-03-12 122.54 123.03 122.40 122.98 6289860
2019-03-13 123.56 123.88 123.43 123.84 7377297
2019-03-14 122.33 122.55 122.12 122.41 6778443
2019-03-15 123.06 123.40 122.91 122.97 9412061
2019-03-18 123.30 123.40 122.89 123.04 7783205
2019-03-19 123.72 123.79 123.34 123.38 6558693
2019-03-20 123.66 124.42 122.65 124.18 11304912
2019-03-21 124.36 124.37 123.11 123.68 7739775
2019-03-22 123.93 124.22 123.73 123.97 5874016
2019-03-25 124.56 125.11 124.48 124.92 7288343
2019-03-26 124.48 124.51 124.07 124.30 5056224
2019-03-27 124.35 124.38 123.56 123.65 6595016
2019-03-28 122.28 122.36 121.71 121.90 11878328
2019-03-29 122.64 122.75 122.01 122.01 7094201
2019-04-01 122.40 122.43 121.46 121.53 13559963
2019-04-02 121.72 122.01 121.68 121.98 4474953
2019-04-03 121.73 122.01 121.68 121.80 6152734
2019-04-04 121.10 122.24 120.96 122.11 7508760
2019-04-05 121.88 122.13 121.66 121.98 5114493
2019-04-08 122.97 123.02 122.40 122.51 4271034
2019-04-09 123.26 123.35 123.03 123.15 4648392
2019-04-10 123.22 123.77 123.19 123.53 6344767
2019-04-11 122.54 122.75 121.79 121.95 11694503
2019-04-12 121.96 122.31 121.80 121.83 5272844
2019-04-15 121.20 121.82 121.10 121.60 4252774
2019-04-16 120.38 120.63 120.19 120.51 10097802
2019-04-17 120.46 120.51 120.20 120.28 4693864
2019-04-18 120.24 120.54 120.15 120.37 4090401
2019-04-22 120.46 120.50 120.27 120.37 2251185
2019-04-23 119.67 120.20 119.55 120.12 5574897
2019-04-24 120.06 120.72 120.04 120.47 4173034
2019-04-25 120.72 121.10 120.50 120.57 4836857
2019-04-26 121.26 121.67 121.22 121.37 6022715
2019-04-29 120.88 120.91 120.67 120.83 4469721
2019-04-30 120.89 121.36 120.85 121.20 4758567
2019-05-01 121.03 121.55 120.18 120.40 12331836
2019-05-02 119.69 120.11 119.54 119.94 6759844
2019-05-03 120.56 121.08 120.48 120.65 8414504
2019-05-06 120.61 121.12 120.54 120.81 3479563
2019-05-07 121.02 121.42 120.91 121.21 4010654
2019-05-08 121.54 121.54 120.77 120.91 4178965
2019-05-09 120.96 121.62 120.86 121.20 5015785
2019-05-10 121.41 121.73 121.30 121.43 4586301
2019-05-13 122.63 122.85 122.33 122.67 11130908
2019-05-14 122.60 122.66 122.12 122.46 5556105
2019-05-15 122.71 122.77 122.22 122.39 10298968
2019-05-16 122.03 122.07 121.19 121.51 6349454
2019-05-17 121.03 121.06 120.33 120.65 6589382
2019-05-20 120.51 120.74 120.42 120.64 4345803
2019-05-21 120.08 120.36 119.83 120.36 3845702
2019-05-22 120.35 120.50 120.19 120.24 3741805
2019-05-23 120.82 121.52 120.77 121.17 6054721
2019-05-24 121.13 121.31 120.89 121.30 2324653
2019-05-28 120.80 120.84 120.46 120.83 4303495
2019-05-29 121.11 121.26 120.75 120.87 4133202
2019-05-30 120.96 121.69 120.80 121.69 7757033
2019-05-31 122.55 123.40 122.32 123.33 15367001
2019-06-03 124.09 125.34 123.90 125.11 14173636
2019-06-04 124.88 125.42 124.61 125.15 7997062
2019-06-05 126.18 126.37 125.24 125.47 7637880
2019-06-06 125.93 126.45 125.80 125.88 5551778
2019-06-07 126.79 127.25 126.32 126.59 8145853
2019-06-10 125.46 125.53 125.07 125.33 5409983
2019-06-11 124.94 125.40 124.88 125.18 4757841
2019-06-12 125.60 126.20 125.56 125.83 5756153
2019-06-13 126.03 126.77 125.96 126.60 5374818
2019-06-14 127.21 127.63 126.26 126.56 9226446
2019-06-17 126.70 126.77 126.17 126.48 4763345
2019-06-18 127.58 127.75 126.39 127.12 10309646
2019-06-19 126.77 127.99 126.70 127.89 11660649
2019-06-20 130.41 131.49 130.19 131.11 18636339
2019-06-21 131.77 132.17 131.07 131.98 15068037
2019-06-24 132.77 134.04 132.58 133.94 17851801
2019-06-25 134.90 135.55 133.21 134.20 24772241
2019-06-26 132.99 133.55 132.41 132.97 12016402
2019-06-27 132.38 132.97 132.26 132.84 8412764
2019-06-28 133.05 133.34 132.61 133.20 8076966
2019-07-01 131.56 131.76 130.55 130.62 13369815
2019-07-02 131.27 133.63 131.16 133.41 13282139
2019-07-03 133.61 134.10 133.23 133.63 6351547
2019-07-05 131.46 132.32 130.81 132.14 11536581
2019-07-08 132.18 132.34 131.28 131.29 8028884
2019-07-09 131.43 132.10 131.16 131.75 6633439
2019-07-10 132.94 133.87 132.35 133.83 13920593
2019-07-11 133.58 133.70 132.41 132.70 7535133
2019-07-12 132.89 133.69 132.53 133.53 6309451
2019-07-15 133.18 133.53 132.81 133.53 4026583
2019-07-16 133.18 133.30 132.13 132.40 7965981
2019-07-17 133.00 134.60 132.89 134.58 11288279
2019-07-18 133.83 136.63 133.61 136.48 18466488
2019-07-19 135.45 136.03 133.97 134.47 18079195
2019-07-22 134.56 134.82 134.32 134.45 7570898
2019-07-23 134.43 134.95 133.56 133.69 9981379
2019-07-24 134.59 134.84 133.98 134.37 6715167
2019-07-25 134.24 134.28 133.09 133.42 11708240
2019-07-26 134.24 134.29 133.59 133.64 6249928
2019-07-29 134.06 134.73 133.44 134.53 9162417
2019-07-30 134.76 135.18 134.41 134.98 9458733
2019-07-31 135.03 135.42 133.02 133.21 18797199
2019-08-01 132.42 136.43 132.31 136.41 27719822
2019-08-02 135.39 136.60 135.37 135.89 13753222
2019-08-05 137.93 138.64 137.05 137.79 17519817
2019-08-06 138.33 139.03 138.01 138.91 9471209
2019-08-07 141.28 142.47 140.88 141.02 26671092
2019-08-08 140.90 142.37 140.71 141.73 13108554
2019-08-09 141.28 142.03 140.96 141.26 9485912
2019-08-12 141.67 143.38 141.64 142.63 14800366
2019-08-13 143.17 143.29 139.35 141.78 29930394
2019-08-14 142.90 143.75 142.05 142.75 20672858
2019-08-15 142.96 144.02 142.61 143.70 13501099
2019-08-16 142.75 143.13 141.80 142.78 12184492
2019-08-19 141.33 141.79 140.85 141.11 10558366
2019-08-20 141.77 142.26 141.60 142.21 7479375
2019-08-21 141.62 142.17 141.46 141.76 8118733
2019-08-22 141.39 141.90 141.17 141.40 6847647
2019-08-23 141.84 144.33 141.64 144.17 20290539
2019-08-26 144.35 144.97 143.91 144.19 12200810
2019-08-27 144.30 145.68 144.27 145.57 12857588
2019-08-28 145.39 145.68 144.64 145.16 11454605
2019-08-29 145.40 145.49 143.28 144.12 14764572
2019-08-30 143.84 144.88 143.02 143.75 9642584
2019-09-03 144.96 146.13 144.74 145.75 15621873
2019-09-04 145.54 146.82 145.50 146.66 11292000
2019-09-05 144.98 145.02 142.00 143.14 20297877
2019-09-06 143.64 144.06 141.86 141.92 14175216
2019-09-09 142.37 142.46 141.18 141.39 11323819
2019-09-10 141.23 141.53 140.16 140.18 12629208
2019-09-11 140.34 141.26 140.28 141.03 7453049
2019-09-12 142.68 143.10 141.11 141.32 12673707
2019-09-13 141.73 141.99 140.06 140.15 13451701
2019-09-16 141.60 142.05 141.02 141.32 8094567
2019-09-17 141.82 142.11 141.22 141.60 7046430
2019-09-18 141.93 142.53 139.81 140.71 15071647
2019-09-19 141.57 141.74 141.09 141.28 8062589
2019-09-20 141.61 143.03 141.46 142.95 12276521
2019-09-23 143.22 143.94 143.07 143.75 9036267
2019-09-24 143.21 144.77 142.88 144.51 10620690
2019-09-25 144.08 144.29 141.44 141.83 11997855
2019-09-26 142.19 142.57 141.56 141.79 8803139
2019-09-27 140.35 141.68 140.16 141.06 9665953
2019-09-30 139.77 140.21 138.03 138.87 15530068
2019-10-01 138.07 140.19 137.80 139.63 12502406
2019-10-02 140.79 141.88 140.46 141.26 11944623
2019-10-03 141.36 143.25 141.29 141.90 12407863
2019-10-04 141.48 142.31 141.14 141.90 9689966
2019-10-07 141.16 141.77 140.24 140.69 6162696
2019-10-08 142.03 142.29 141.17 141.92 10485490
2019-10-09 142.16 142.58 141.62 142.05 7052811
2019-10-10 141.59 141.66 140.58 140.81 9331584
2019-10-11 139.97 140.19 138.91 140.03 11425535
2019-10-14 140.45 140.82 140.34 140.59 4009169
2019-10-15 140.27 140.30 139.21 139.61 9131732
2019-10-16 140.14 140.53 139.70 140.41 10363893
2019-10-17 140.50 141.12 140.42 140.61 6224288
2019-10-18 140.50 140.71 140.32 140.46 6416213
2019-10-21 140.72 140.76 139.60 139.79 8314307
2019-10-22 140.13 140.30 139.72 140.20 3885045
2019-10-23 140.59 141.00 140.50 140.53 4160001
2019-10-24 141.02 141.74 140.93 141.53 6275566
2019-10-25 142.79 142.83 141.40 141.86 6011459
2019-10-28 141.25 141.25 140.40 140.64 5442028
2019-10-29 140.00 140.63 139.78 140.25 3835427
2019-10-30 140.54 141.04 139.55 141.02 6992869
2019-10-31 141.98 142.69 141.89 142.43 7050926
2019-11-01 142.21 142.90 142.01 142.56 8089975
2019-11-04 142.26 142.45 141.74 142.15 4740282
2019-11-05 140.65 140.89 139.38 139.85 11782250
2019-11-06 140.12 140.79 140.00 140.45 6416469
2019-11-07 140.11 140.20 137.60 138.27 15214223
2019-11-08 137.73 138.33 137.39 137.39 10378201
2019-11-11 137.61 137.79 136.44 137.06 7038053
2019-11-12 137.03 137.59 136.19 137.43 6451809
2019-11-13 137.80 138.22 137.64 137.98 8809752
2019-11-14 138.39 138.94 137.87 138.56 5220927
2019-11-15 138.03 138.42 137.97 138.21 10106940
2019-11-18 138.44 138.85 138.30 138.62 5722188
2019-11-19 138.13 138.97 138.13 138.69 4825641
2019-11-20 138.53 139.00 138.10 138.76 6894534
2019-11-21 138.39 138.56 137.77 138.00 4197208
2019-11-22 138.37 138.46 137.66 137.74 3620534
2019-11-25 137.32 137.62 136.99 137.08 6418042
2019-11-26 136.98 137.80 136.58 137.74 4725594
2019-11-27 137.03 137.21 136.83 137.01 4113152
2019-11-29 137.10 138.13 137.08 137.86 4516421
2019-12-02 137.32 138.09 137.30 137.79 8278535
2019-12-03 139.04 139.57 138.97 139.11 8502989
2019-12-04 139.16 139.17 138.59 138.92 6326512
2019-12-05 138.80 139.45 138.79 139.00 5674471
2019-12-06 137.76 137.83 137.40 137.62 8748968
2019-12-09 137.80 137.81 137.45 137.58 2814342
2019-12-10 138.25 138.33 137.74 137.97 3241771
2019-12-11 138.20 139.30 138.12 138.92 6117701
2019-12-12 139.78 139.85 137.88 138.43 8816618
2019-12-13 138.52 139.21 137.98 139.05 6979801
2019-12-16 139.20 139.39 138.80 139.04 4647211
2019-12-17 139.02 139.30 138.85 139.01 4288118
2019-12-18 138.86 139.25 138.81 139.02 3608069
2019-12-19 139.04 139.55 138.87 139.38 4975164
2019-12-20 139.37 139.52 138.98 139.52 4481503
2019-12-23 139.53 139.96 139.53 139.95 5182388
2019-12-24 140.44 141.33 140.43 141.27 5303698
2019-12-26 142.06 142.47 141.91 142.38 8343019
2019-12-27 142.26 142.73 142.17 142.33 5120441
2019-12-30 142.56 142.80 142.46 142.63 4812117
2019-12-31 143.31 143.61 142.80 142.90 5314467
2020-01-02 143.86 144.21 143.40 143.95 7736828
2020-01-03 145.75 146.32 145.40 145.86 12285501
2020-01-06 148.44 148.48 146.95 147.39 14409912
2020-01-07 147.57 148.14 147.43 147.97 8401088
2020-01-08 148.49 148.61 146.14 146.86 22276323
2020-01-09 146.07 146.41 145.44 146.03 10304334
2020-01-10 146.22 146.99 146.17 146.91 6183992
2020-01-13 146.35 146.38 145.78 145.82 7603649
2020-01-14 145.42 145.81 145.08 145.69 6607124
2020-01-15 146.21 146.73 145.82 146.54 6510029
2020-01-16 146.27 146.47 145.76 146.31 6069101
2020-01-17 146.51 146.99 146.31 146.58 11121140
2020-01-21 145.77 146.86 145.55 146.74 6086149
2020-01-22 146.68 146.81 146.38 146.79 4778186
2020-01-23 147.00 147.62 146.62 147.12 8419778
2020-01-24 146.90 148.38 146.89 147.98 9919871
2020-01-27 149.24 149.32 148.46 148.99 9988069
2020-01-28 148.36 148.56 147.53 147.66 7543088
2020-01-29 147.70 148.56 147.61 148.46 5023827
2020-01-30 148.69 149.31 148.01 148.47 9119545
2020-01-31 148.88 149.68 148.81 149.33 14788263
2020-02-03 148.66 148.78 147.68 148.36 9115075
2020-02-04 146.97 147.03 145.80 146.43 10525585
2020-02-05 146.38 146.81 146.16 146.61 6160661
2020-02-06 147.28 147.63 147.00 147.40 4819778
2020-02-07 147.83 148.18 147.34 147.79 6379311
2020-02-10 148.21 148.45 147.91 148.17 5793599
2020-02-11 148.03 148.16 147.01 147.66 5179392
2020-02-12 147.42 147.81 147.16 147.54 5040584
2020-02-13 148.24 148.58 147.95 148.38 7082098
2020-02-14 148.74 149.13 148.63 149.00 5345393
2020-02-18 149.88 151.09 149.47 150.91 11527580
2020-02-19 151.00 151.82 150.82 151.79 9269784
2020-02-20 152.00 152.83 151.95 152.41 8457348
2020-02-21 154.43 155.22 154.18 154.70 16353292
2020-02-24 158.50 158.53 155.36 156.09 27170954
2020-02-25 155.12 156.08 152.91 153.30 28091497
2020-02-26 153.82 155.28 152.90 153.97 17983155
2020-02-27 155.58 156.27 153.90 154.00 27878524
2020-02-28 152.71 152.77 147.05 148.38 42707124
2020-03-02 150.00 150.73 149.04 149.20 16295360
2020-03-03 150.84 155.24 150.74 153.89 28687689
2020-03-04 154.40 154.96 153.70 154.16 12315472
2020-03-05 156.06 157.62 155.72 157.49 17973475
2020-03-06 158.33 159.25 154.54 157.55 26973448
2020-03-09 158.60 159.37 156.33 157.81 24868674
2020-03-10 156.18 156.41 154.39 154.48 18811547
2020-03-11 156.25 156.50 153.61 153.93 18353302
2020-03-12 151.53 151.55 146.85 147.79 32893430
2020-03-13 149.42 149.60 141.58 143.28 35177244
2020-03-16 137.56 142.96 136.12 141.64 24495962
2020-03-17 140.18 146.20 139.93 143.56 24490276
2020-03-18 141.75 142.88 138.50 140.70 21953448
2020-03-19 139.08 140.50 137.85 138.04 20828884
2020-03-20 140.71 141.17 139.14 140.11 20056048
2020-03-23 142.68 146.93 142.28 146.30 28275212
2020-03-24 153.50 155.66 152.05 153.40 20743472
2020-03-25 152.58 152.88 151.01 151.30 16457183
2020-03-26 153.31 154.81 152.08 153.24 12778236
2020-03-27 153.00 153.55 152.00 152.25 9824572
2020-03-30 152.41 153.08 151.57 152.92 12080881
2020-03-31 151.36 151.80 147.97 148.05 13319495
2020-04-01 148.20 150.08 147.85 149.45 11827400
2020-04-02 151.20 152.50 150.70 151.90 9188303
2020-04-03 152.23 153.09 151.66 152.65 8469099
2020-04-06 154.16 157.22 153.96 156.88 14739272
2020-04-07 155.33 156.14 154.38 156.04 9195370
2020-04-08 155.91 155.94 154.59 154.65 7600804
2020-04-09 158.08 159.08 157.21 158.69 18123039
2020-04-13 159.17 162.38 158.63 161.41 20549213
2020-04-14 162.73 164.42 161.78 162.68 17095086
2020-04-15 161.80 162.54 160.81 161.85 12141890
2020-04-16 161.88 163.15 160.65 161.71 9233164
2020-04-17 159.72 160.07 158.12 158.57 14652737
2020-04-20 158.62 160.22 158.46 159.70 10688689
2020-04-21 157.60 159.21 157.04 158.61 12478080
2020-04-22 160.50 161.74 160.42 161.73 12937093
2020-04-23 162.39 163.60 161.84 163.34 14928503
2020-04-24 163.13 163.31 160.89 162.64 11203587
2020-04-27 161.88 162.00 160.41 161.56 9033533
2020-04-28 160.89 160.98 159.16 160.84 10382975
2020-04-29 160.10 161.85 159.76 161.73 12232348
2020-04-30 160.22 160.82 158.13 158.80 13633483
2020-05-01 158.00 160.45 157.80 159.78 10914334
2020-05-04 160.33 160.95 159.91 160.34 7986191
2020-05-05 160.16 161.10 159.33 161.02 10563066
2020-05-06 158.99 159.81 158.10 158.95 13351959
2020-05-07 159.50 161.96 159.36 161.39 13696493
2020-05-08 161.08 162.00 160.00 160.42 12244561
2020-05-11 160.34 160.71 158.89 159.42 11209822
2020-05-12 160.30 160.95 159.72 160.04 10405991
2020-05-13 160.94 161.62 160.54 161.58 10950397
2020-05-14 161.53 163.34 161.51 163.01 17084368
2020-05-15 164.02 164.80 163.08 163.93 13918816
2020-05-18 164.33 164.50 162.41 162.69 14137907
2020-05-19 163.60 164.43 163.04 164.26 8531719
2020-05-20 164.54 164.96 163.89 164.65 10666071
2020-05-21 163.46 163.58 161.37 162.25 11790992
2020-05-22 162.88 163.47 162.74 163.21 8540909
2020-05-26 162.58 162.58 160.69 160.89 13972012
2020-05-27 159.42 161.34 159.20 161.18 13063451
2020-05-28 162.12 162.46 160.90 161.72 9761610
2020-05-29 162.58 163.40 162.32 162.91 12584009
2020-06-01 162.92 163.74 162.39 163.66 8155048
2020-06-02 163.89 164.08 161.86 162.60 10388908
2020-06-03 160.34 160.90 158.82 159.60 17000510
2020-06-04 161.14 161.87 159.84 161.28 10094024
2020-06-05 158.72 158.72 157.04 158.01 16021182
2020-06-08 158.90 159.86 158.47 159.72 9244440
2020-06-09 161.10 161.78 160.87 161.26 9045618
2020-06-10 162.10 163.63 160.52 163.57 13009343
2020-06-11 163.35 164.06 161.97 162.39 11673902
2020-06-12 163.41 163.88 162.56 162.62 6895361
2020-06-15 160.52 162.56 160.16 162.33 8538826
2020-06-16 161.85 162.69 161.36 162.25 7969781
2020-06-17 162.00 162.62 161.77 162.56 4758210
2020-06-18 162.20 162.32 161.44 162.24 5397628
2020-06-19 162.87 164.09 162.78 164.03 12187390
2020-06-22 165.06 165.73 164.41 165.09 12385635
2020-06-23 165.63 166.52 165.52 166.48 12137343
2020-06-24 166.01 166.99 165.45 165.90 10901444
2020-06-25 165.89 165.91 165.16 165.80 7093774
2020-06-26 164.87 166.56 164.22 166.54 9753492
2020-06-29 166.56 166.80 166.18 166.63 6735695
2020-06-30 166.31 167.99 166.19 167.37 12762295
2020-07-01 167.05 167.06 165.34 166.62 13214759
2020-07-02 166.20 167.24 166.02 166.98 8753455
2020-07-06 167.75 168.00 167.19 167.98 7265701
2020-07-07 167.41 169.04 167.38 169.04 11633122
2020-07-08 170.32 170.86 169.78 170.09 11662726
2020-07-09 170.48 170.64 168.78 169.63 13327389
2020-07-10 169.95 170.15 168.57 169.19 8218013
2020-07-13 170.29 170.42 169.16 169.40 11095948
2020-07-14 168.97 170.20 168.81 170.19 9812736
2020-07-15 169.62 170.43 169.39 170.34 7533752
2020-07-16 169.80 170.00 168.65 168.73 10242371
2020-07-17 169.94 170.27 169.61 170.12 10296037
2020-07-20 170.76 171.07 170.27 170.94 10095548
2020-07-21 172.53 173.25 172.31 173.00 12864620
2020-07-22 174.05 175.77 173.76 175.63 18712467
2020-07-23 176.17 178.41 175.65 177.18 23006824
2020-07-24 179.14 179.16 178.20 178.70 15601327
2020-07-27 181.85 182.83 181.53 182.23 21115604
2020-07-28 182.02 184.26 181.42 183.75 21164633
2020-07-29 184.01 186.14 182.39 185.13 25640100
2020-07-30 183.44 184.33 182.13 183.76 18061227
2020-07-31 184.51 185.75 184.17 185.43 15885010
2020-08-03 185.05 185.82 184.20 185.64 12896999
2020-08-04 185.61 189.60 185.21 189.59 20773210
2020-08-05 191.65 193.13 190.62 191.35 27193718
2020-08-06 193.74 194.45 192.52 193.89 20640119
2020-08-07 192.71 192.96 189.33 190.81 24570160
2020-08-10 191.20 192.61 189.66 190.15 19047223
2020-08-11 183.57 183.98 179.43 179.94 45354997
2020-08-12 182.61 183.10 179.04 179.10 28779419
2020-08-13 181.56 184.70 181.36 183.33 18596773
2020-08-14 183.44 183.72 181.49 182.54 11791981
2020-08-17 184.69 187.01 184.66 186.50 15709818
2020-08-18 189.18 189.40 185.63 188.18 16291627
2020-08-19 187.21 187.46 181.71 182.24 24646942
2020-08-20 181.19 183.71 180.93 183.50 16692201
2020-08-21 182.14 182.81 180.47 182.03 12713741
2020-08-24 182.91 182.93 180.69 181.00 11605788
2020-08-25 181.06 181.25 179.73 181.22 10056066
2020-08-26 180.26 183.58 180.20 183.36 12715762
2020-08-27 185.00 185.17 179.37 181.24 16299207
2020-08-28 183.98 185.40 183.40 184.39 13200826
2020-08-31 184.79 185.53 184.28 184.83 10251152
2020-09-01 186.99 186.99 184.33 185.05 10689058
2020-09-02 183.75 183.86 181.50 182.62 11536946
2020-09-03 182.30 182.82 180.49 181.14 12176904
2020-09-04 180.95 182.10 180.05 181.64 11567864
2020-09-08 179.50 182.27 179.02 181.29 13229196
2020-09-09 182.50 183.22 182.19 183.05 8424118
2020-09-10 184.23 184.68 182.28 182.46 9143612
2020-09-11 183.14 183.55 182.01 182.45 7662287
2020-09-14 183.57 184.30 183.39 183.89 9709501
2020-09-15 184.46 184.67 182.92 183.45 7993693
2020-09-16 184.98 185.01 183.33 183.97 12717630
2020-09-17 181.92 183.09 181.48 182.96 8836188
2020-09-18 183.07 184.09 182.64 183.20 9959667
2020-09-21 179.84 180.29 176.75 179.52 17436121
2020-09-22 179.63 180.02 178.11 178.65 7977916
2020-09-23 176.98 177.26 174.10 174.79 18134030
2020-09-24 174.36 176.24 173.77 175.44 11759192
2020-09-25 174.41 175.30 173.89 174.94 6779192
2020-09-28 175.83 176.81 175.09 176.70 7109746
2020-09-29 177.19 178.33 176.95 178.19 8762004
2020-09-30 177.71 178.61 176.66 177.12 8371844
2020-10-01 178.71 179.50 178.04 178.70 10402833
2020-10-02 178.69 179.29 178.16 178.54 7488503
2020-10-05 179.02 180.14 178.90 179.41 6969605
2020-10-06 180.16 180.37 177.05 177.30 8632761
2020-10-07 177.09 177.42 176.43 177.22 6410899
2020-10-08 178.18 178.45 176.67 177.85 6530845
2020-10-09 180.13 181.17 179.93 181.08 15979775
2020-10-12 180.57 180.83 180.19 180.56 4842997
2020-10-13 178.56 178.60 177.10 177.72 8384295
2020-10-14 179.09 179.59 178.27 178.27 9100896
2020-10-15 177.71 179.15 177.59 178.92 6821291
2020-10-16 179.22 179.32 178.13 178.30 7262158
2020-10-19 179.41 179.48 178.37 178.39 6084398
2020-10-20 178.54 179.67 178.08 179.25 7124678
2020-10-21 180.47 181.31 180.23 180.60 7548086
2020-10-22 178.88 179.03 177.72 178.83 8376974
2020-10-23 179.09 179.20 177.76 178.64 5919276
2020-10-26 178.75 179.14 178.22 178.55 5105103
2020-10-27 178.71 179.43 178.51 179.02 5826871
2020-10-28 176.45 176.85 175.44 176.13 11734083
2020-10-29 175.02 176.14 174.83 175.40 8474453
2020-10-30 177.18 177.36 175.95 176.20 7304589
2020-11-02 177.45 177.93 177.13 177.91 6498368
2020-11-03 178.95 179.39 178.30 178.92 7577196
2020-11-04 178.93 179.19 177.66 178.82 11117259
2020-11-05 181.00 183.29 180.97 182.93 16102775
2020-11-06 183.40 183.53 182.19 183.19 10378266
2020-11-09 176.42 176.45 173.64 175.08 29800706
2020-11-10 176.75 176.91 175.66 175.66 11728459
2020-11-11 174.70 175.28 174.44 174.90 9008471
2020-11-12 176.04 176.77 175.84 175.96 7182263
2020-11-13 177.65 177.80 176.84 177.16 6470910
2020-11-16 177.23 177.91 176.87 177.15 8358474
2020-11-17 177.25 177.44 176.09 176.50 8229142
2020-11-18 176.26 176.86 175.35 175.49 7384661
2020-11-19 174.30 175.22 174.17 175.16 6965056
2020-11-20 176.12 176.38 175.58 175.69 6380936
2020-11-23 175.10 175.24 171.78 172.23 15510552
2020-11-24 169.30 169.69 168.86 169.59 19503992
2020-11-25 169.98 170.52 169.24 169.51 10286575
2020-11-27 166.90 167.83 166.78 167.79 10569141
2020-11-30 166.68 167.43 166.03 166.67 13209977
2020-12-01 169.76 170.48 169.30 170.18 13555209
2020-12-02 170.57 171.76 170.15 171.46 9199741
2020-12-03 172.64 172.85 171.08 172.81 10457274
2020-12-04 172.78 173.32 171.59 172.32 10098639
2020-12-07 172.56 175.29 172.51 174.89 10555101
2020-12-08 175.51 175.93 174.72 175.50 6348418
2020-12-09 173.92 174.04 171.24 172.50 10743185
2020-12-10 172.90 173.58 171.70 172.17 6564030
2020-12-11 172.25 173.32 172.11 172.49 6084848
2020-12-14 171.91 172.52 170.91 171.54 7644419
2020-12-15 173.43 173.98 173.06 173.94 6848629
2020-12-16 174.13 175.02 173.02 174.90 8174737
2020-12-17 177.15 177.87 176.58 176.74 9475790
2020-12-18 176.65 176.98 176.10 176.44 6789888
2020-12-21 176.29 176.94 175.76 175.88 8168924
2020-12-22 176.20 176.34 174.34 174.49 9447403
2020-12-23 175.10 176.21 175.06 175.65 6542767
2020-12-24 175.55 176.37 175.51 176.35 3695443
2020-12-28 177.26 177.91 175.63 175.71 7778685
2020-12-29 176.25 176.97 175.57 176.35 5983741
2020-12-30 176.44 177.72 176.44 177.70 5914039
2020-12-31 178.07 178.40 177.32 178.36 7540757
2021-01-04 181.97 182.40 180.96 182.33 14331436
2021-01-05 182.87 183.21 181.82 182.87 12718753
2021-01-06 181.49 181.58 178.24 179.90 18453495
2021-01-07 179.69 179.92 178.84 179.48 7110214
2021-01-08 176.83 176.99 171.48 173.34 24399895
2021-01-11 172.14 173.68 172.03 173.00 8579195
2021-01-12 173.13 174.18 172.32 174.12 9798480
2021-01-13 173.68 174.46 173.05 173.37 14110299
2021-01-14 173.44 174.22 172.66 173.28 13522670
2021-01-15 172.84 173.07 170.98 171.13 16172494
2021-01-19 172.71 172.85 171.92 172.58 7485700
2021-01-20 174.37 175.47 173.82 175.39 9456038
2021-01-21 175.11 175.51 174.51 175.28 7250164
2021-01-22 172.89 174.29 172.35 173.90 7269592
2021-01-25 174.82 174.96 173.19 174.05 5936770
2021-01-26 173.98 174.26 173.42 173.62 4685568
2021-01-27 172.93 173.52 171.66 172.52 9036528
2021-01-28 174.28 174.73 172.04 172.68 9392363
2021-01-29 174.87 175.16 172.61 172.61 11252816
2021-02-01 175.02 175.26 174.06 174.23 9079082
2021-02-02 172.49 172.53 171.51 172.11 7221689
2021-02-03 172.36 172.59 171.50 171.85 4658060
2021-02-04 168.29 168.40 167.34 168.15 13736624
2021-02-05 168.99 170.18 168.67 169.81 6538458
2021-02-08 171.98 172.40 171.49 171.52 6887535
2021-02-09 172.57 173.03 171.75 172.08 5131799
2021-02-10 173.15 173.22 172.01 172.71 6112812
2021-02-11 172.70 172.87 170.71 171.21 5994522
2021-02-12 170.29 171.65 169.88 170.69 6018930
2021-02-16 168.14 170.07 167.73 168.24 14761087
2021-02-17 166.92 167.34 165.85 166.33 11425421
2021-02-18 166.98 167.30 165.73 166.32 7498157
2021-02-19 166.76 167.94 166.60 167.01 8273502
2021-02-22 168.54 169.89 168.30 169.51 10083290
2021-02-23 169.48 169.74 168.28 169.12 8616789
2021-02-24 167.65 169.14 167.15 169.00 8890612
2021-02-25 166.92 167.66 165.45 165.82 16359418
2021-02-26 165.00 165.10 160.95 161.81 23730391
2021-03-01 163.03 163.35 161.16 161.53 13828347
2021-03-02 161.93 162.93 161.22 162.41 11424608
2021-03-03 160.61 161.69 159.49 160.62 13059936
2021-03-04 160.60 161.46 158.43 159.04 13870077
2021-03-05 159.66 159.82 158.55 159.14 12068139
2021-03-08 158.58 158.74 157.13 157.49 12134854
2021-03-09 160.75 161.25 160.42 160.84 10382555
2021-03-10 161.06 161.78 160.66 161.66 7962003
2021-03-11 161.47 161.98 161.12 161.52 6749209
2021-03-12 159.54 161.69 159.35 161.49 8608514
2021-03-15 162.31 162.55 161.43 162.20 8110140
2021-03-16 162.36 163.20 161.81 162.35 7547417
2021-03-17 162.27 164.15 161.48 163.51 12626689
2021-03-18 161.15 162.82 161.11 162.56 8731762
2021-03-19 162.56 163.43 162.43 163.24 6868892
2021-03-22 162.27 163.13 162.16 163.00 5239970
2021-03-23 162.45 162.49 161.59 161.81 6048301
2021-03-24 162.21 162.89 161.94 162.37 6183666
2021-03-25 163.06 163.58 161.32 161.78 8398596
2021-03-26 161.71 162.73 161.65 162.24 6153894
2021-03-29 161.46 161.52 159.83 160.31 8409316
2021-03-30 157.94 158.20 157.55 157.57 8353246
2021-03-31 158.06 160.68 158.05 159.96 10623771
2021-04-01 161.56 162.11 161.28 161.98 7105228
2021-04-05 161.52 162.40 161.36 161.92 6163799
2021-04-06 162.79 163.53 162.75 163.22 6761166
2021-04-07 162.82 163.31 162.50 162.76 5436014
2021-04-08 164.17 164.77 164.14 164.51 6574524
2021-04-09 162.75 163.66 162.48 163.27 6657898
2021-04-12 162.73 162.80 161.81 162.28 4896669
2021-04-13 163.18 163.85 163.03 163.43 6995903
2021-04-14 162.77 163.05 162.30 162.72 6312296
2021-04-15 164.07 165.79 164.03 165.35 8250646
2021-04-16 166.24 166.81 165.94 166.35 10057602
2021-04-19 165.91 166.44 165.72 165.89 5721727
2021-04-20 165.65 166.81 165.62 166.48 6531979
2021-04-21 167.18 168.39 167.15 168.13 8380178
2021-04-22 167.11 167.53 166.49 167.04 7680140
2021-04-23 167.37 167.53 165.78 166.40 7107484
2021-04-26 166.63 166.87 166.05 166.84 4786613
2021-04-27 166.92 167.15 166.28 166.42 5363499
2021-04-28 165.75 166.96 165.49 166.91 6932217
2021-04-29 165.58 166.26 164.47 166.22 9067627
2021-04-30 165.86 166.00 165.24 165.66 6248711
2021-05-03 167.61 168.43 167.41 167.81 9014708
2021-05-04 167.69 168.55 165.50 166.58 10267411
2021-05-05 166.63 167.31 165.86 167.27 3174181
2021-05-06 167.95 170.29 167.92 170.06 13574072
2021-05-07 171.53 172.55 171.00 171.59 14748628
2021-05-10 172.74 172.84 171.78 172.11 8276584
2021-05-11 170.56 172.17 170.27 172.14 8348213
2021-05-12 171.43 171.84 170.35 170.43 12666262
2021-05-13 170.35 171.27 170.23 171.13 8078266
2021-05-14 172.05 172.70 171.82 172.69 9686777
2021-05-17 173.30 175.00 173.28 174.70 11956831
2021-05-18 175.18 175.21 174.46 175.04 7294010
2021-05-19 175.14 177.00 174.35 175.16 20741106
2021-05-20 175.32 176.46 175.11 175.96 9802799
2021-05-21 176.58 176.86 175.15 176.04 7677190
2021-05-24 176.15 176.59 175.87 176.35 5557339
2021-05-25 176.15 177.95 176.04 177.95 8986945
2021-05-26 178.37 178.61 177.04 177.64 8495383
2021-05-27 177.39 177.82 176.81 177.71 7992951
2021-05-28 177.46 178.43 177.24 178.38 9968324
2021-06-01 178.76 178.85 177.19 177.90 9143250
2021-06-02 178.34 178.78 177.97 178.77 6613106
2021-06-03 175.83 175.83 174.66 175.27 10153899
2021-06-04 176.65 177.57 176.61 177.16 8375264
2021-06-07 176.96 177.90 176.63 177.87 7709094
2021-06-08 177.23 177.54 176.37 177.32 5905832
2021-06-09 177.38 177.80 176.78 176.98 6346094
2021-06-10 176.70 177.85 176.48 177.74 9896612
2021-06-11 176.33 176.57 175.48 175.74 7836860
2021-06-14 173.16 175.06 172.95 174.71 7733645
2021-06-15 174.78 174.92 173.34 174.05 7550154
2021-06-16 173.91 174.47 171.03 171.11 16919749
2021-06-17 167.02 167.62 165.44 165.85 27232236
2021-06-18 166.14 166.72 164.87 164.93 15744310
2021-06-21 166.52 167.22 166.00 166.95 8370991
2021-06-22 166.35 166.92 166.01 166.25 7223919
2021-06-23 166.97 168.03 165.97 166.14 8474276
2021-06-24 167.00 167.23 166.01 166.04 6903352
2021-06-25 167.45 167.53 166.29 166.59 7473679
2021-06-28 166.68 166.91 166.36 166.58 6508902
2021-06-29 164.34 165.28 164.01 164.83 7451415
2021-06-30 164.57 166.10 164.29 165.63 7955839
2021-07-01 166.65 166.88 165.50 166.20 7430497
2021-07-02 167.35 167.72 166.40 167.29 7873574
2021-07-06 169.27 169.65 167.54 168.12 7932050
2021-07-07 168.72 169.23 168.19 168.76 7108909
2021-07-08 169.82 169.86 167.91 168.65 7244275
2021-07-09 168.84 169.62 168.66 169.21 4997398
2021-07-12 168.70 169.16 167.64 169.00 7315422
2021-07-13 169.51 169.90 168.93 169.22 7040277
2021-07-14 170.91 171.04 170.28 171.04 8830335
2021-07-15 170.89 171.30 170.34 171.07 6520126
2021-07-16 170.65 170.95 169.28 169.41 9460348
2021-07-19 169.51 169.91 168.89 169.61 6707365
2021-07-20 170.51 170.80 168.92 169.39 6540058
2021-07-21 168.33 169.00 168.14 168.76 4622581
2021-07-22 168.49 169.19 168.06 169.09 4793605
2021-07-23 168.50 168.88 167.95 168.56 5831463
2021-07-26 168.58 168.86 168.08 168.16 5229817
2021-07-27 168.73 168.91 167.93 168.44 6300183
2021-07-28 168.26 169.38 167.72 169.29 7905846
2021-07-29 170.70 171.52 170.67 171.17 8119591
2021-07-30 170.72 170.99 169.38 169.82 7391706
2021-08-02 169.30 170.25 169.10 169.61 10783240
2021-08-03 169.42 169.83 169.21 169.49 5402340
2021-08-04 171.28 171.40 168.99 169.53 9796349
2021-08-05 169.37 169.44 168.20 168.86 7893245
2021-08-06 165.84 165.93 164.55 164.64 13547643
2021-08-09 163.01 163.30 161.26 161.72 11546973
2021-08-10 161.39 162.11 160.68 161.77 6870766
2021-08-11 163.15 164.17 162.68 164.00 7382417
2021-08-12 163.65 164.10 162.93 164.04 5222080
2021-08-13 165.02 166.46 164.89 166.39 7466887
2021-08-16 166.73 167.39 166.59 167.22 7781796
2021-08-17 167.29 167.73 166.56 166.97 7106992
2021-08-18 167.24 167.51 166.26 167.10 7697931
2021-08-19 167.24 167.29 166.16 166.61 6934268
2021-08-20 166.80 167.14 166.36 166.70 7154348
2021-08-23 168.82 168.91 167.96 168.73 8190548
2021-08-24 169.04 169.27 168.52 168.65 4519173
2021-08-25 167.88 167.92 166.74 167.48 5588751
2021-08-26 167.21 168.21 166.83 167.67 4371866
2021-08-27 167.58 170.19 166.87 170.19 10036431
2021-08-30 169.66 169.84 169.09 169.35 3768628
2021-08-31 169.23 169.92 168.75 169.69 6336002
2021-09-01 169.94 170.00 169.16 169.70 4764866
2021-09-02 169.50 169.63 168.82 169.25 4601128
2021-09-03 170.59 171.55 170.15 171.06 8353646
2021-09-07 169.56 169.78 167.63 167.71 10007697
2021-09-08 168.02 168.08 166.70 167.29 6575990
2021-09-09 168.17 168.28 166.83 168.03 6641424
2021-09-10 167.81 168.08 167.15 167.18 7426272
2021-09-13 167.45 168.22 167.40 167.74 5474323
2021-09-14 168.22 169.16 167.48 168.82 7922917
2021-09-15 168.13 168.36 167.45 167.83 5624883
2021-09-16 164.38 164.44 163.23 164.03 11780399
2021-09-17 163.86 164.32 163.40 163.77 8369679
2021-09-20 164.29 165.28 164.07 164.94 7566577
2021-09-21 165.81 166.63 165.49 166.04 7181458
2021-09-22 165.89 167.15 165.03 165.42 9777794
2021-09-23 164.10 164.20 163.27 163.51 8451899
2021-09-24 163.00 164.00 162.74 163.30 6937521
2021-09-27 163.85 164.36 163.51 163.64 4942989
2021-09-28 162.73 162.82 161.73 162.05 9282755
2021-09-29 162.35 162.74 160.97 161.32 8360656
2021-09-30 162.66 164.95 162.34 164.22 10574824
2021-10-01 164.27 164.96 163.89 164.59 6654686
2021-10-04 163.69 165.54 163.47 165.36 7651658
2021-10-05 163.94 164.85 163.49 164.59 5617283
2021-10-06 164.23 165.06 164.15 165.03 6067156
2021-10-07 164.02 164.85 163.96 164.16 4791505
2021-10-08 166.32 166.42 164.14 164.23 8536109
2021-10-11 164.04 164.58 163.91 163.92 3820087
2021-10-12 164.57 165.44 164.31 164.66 5453049
2021-10-13 165.28 167.92 165.28 167.59 11118291
2021-10-14 168.19 168.22 167.71 168.00 5083847
2021-10-15 165.39 166.09 165.10 165.33 8699223
2021-10-18 165.42 165.59 164.81 164.92 4029594
2021-10-19 166.50 166.50 165.20 165.45 6588473
2021-10-20 166.21 167.11 165.93 166.90 5022036
2021-10-21 166.70 166.94 166.24 166.75 4412389
2021-10-22 168.67 169.54 166.67 167.77 10703927
2021-10-25 168.66 169.21 168.53 168.93 4881346
2021-10-26 167.88 167.91 166.63 167.68 6658890
2021-10-27 167.73 168.20 166.86 168.12 5823080
2021-10-28 168.98 169.25 167.53 168.08 7000717
2021-10-29 166.29 166.73 165.64 166.65 7531872
2021-11-01 167.38 167.84 166.91 167.52 4975560
2021-11-02 167.43 167.63 166.96 167.16 3760736
2021-11-03 165.34 165.95 164.38 165.77 9055208
2021-11-04 167.51 168.14 167.37 167.65 6656097
2021-11-05 168.42 169.94 167.85 169.84 9368948
2021-11-08 170.43 170.70 170.06 170.45 4966135
2021-11-09 170.73 171.31 170.12 171.29 5781180
2021-11-10 173.67 174.65 172.11 173.15 11461779
2021-11-11 173.98 174.27 173.74 174.12 5959640
2021-11-12 173.51 174.67 173.40 174.45 7894848
2021-11-15 174.10 174.59 173.69 174.18 5630808
2021-11-16 173.97 174.48 172.86 172.92 8667323
2021-11-17 174.24 174.61 173.89 174.50 6523061
2021-11-18 173.96 174.36 173.53 173.94 6253445
2021-11-19 173.69 174.10 172.24 172.61 8787253
2021-11-22 169.90 170.44 168.42 168.74 13100511
2021-11-23 167.28 167.60 166.53 167.28 8053370
2021-11-24 166.58 167.44 166.32 167.12 5359457
2021-11-26 168.60 168.64 166.37 166.85 9605192
2021-11-29 166.84 167.26 166.38 166.62 7394940
2021-11-30 167.77 169.01 165.37 165.50 12925270
2021-12-01 166.84 167.47 166.06 166.16 7825484
2021-12-02 165.89 165.94 164.63 165.24 9604118
2021-12-03 165.49 166.93 165.00 166.63 9507938
2021-12-06 166.14 166.80 165.93 166.22 4813624
2021-12-07 166.20 167.08 166.18 166.81 4900713
2021-12-08 166.51 166.96 166.28 166.90 4288935
2021-12-09 166.54 166.58 165.65 165.88 4913771
2021-12-10 166.72 166.92 166.18 166.58 6450614
2021-12-13 166.90 167.26 166.67 167.00 6610673
2021-12-14 165.34 166.14 165.16 165.44 8637879
2021-12-15 165.27 166.40 163.80 166.15 14231184
2021-12-16 167.01 168.18 166.94 168.16 11186197
2021-12-17 168.73 169.13 167.78 167.80 9867792
2021-12-20 167.88 168.00 167.06 167.09 6972959
2021-12-21 167.69 167.78 166.74 167.02 4548504
2021-12-22 167.58 168.64 167.11 168.59 4672941
2021-12-23 168.69 169.16 168.01 168.97 4551124
2021-12-27 168.96 169.42 168.78 169.37 4763297
2021-12-28 169.33 169.65 168.62 168.64 4545714
2021-12-29 167.36 168.69 167.28 168.59 5889714
2021-12-30 168.43 169.81 168.37 169.80 5426311
2021-12-31 170.53 171.04 170.04 170.96 7039330
2022-01-03 168.86 169.01 168.00 168.33 9014423
2022-01-04 168.90 169.72 168.73 169.57 6965598
2022-01-05 170.62 170.93 168.90 169.06 8715585
2022-01-06 167.16 167.75 166.86 166.99 10902661
2022-01-07 167.37 168.01 166.86 167.75 8191936
2022-01-10 167.36 168.30 167.31 168.26 7026475
2022-01-11 168.44 170.31 168.37 170.29 8368980
2022-01-12 170.19 170.75 170.01 170.74 6280745
2022-01-13 170.09 170.22 169.27 170.16 7034202
2022-01-14 170.22 170.56 169.48 169.67 7865900
2022-01-18 169.64 170.01 169.09 169.39 9323046
2022-01-19 170.39 172.19 170.20 172.08 15784477
2022-01-20 172.31 172.60 171.59 171.65 9570477
2022-01-21 172.04 172.12 170.74 171.09 10982517
2022-01-24 171.78 172.14 170.85 172.03 15735970
2022-01-25 171.95 173.15 171.78 172.58 17382097
2022-01-26 171.39 171.73 169.48 169.79 17799403
2022-01-27 168.02 169.09 167.33 167.60 15875306
2022-01-28 166.56 167.46 166.37 167.10 9782484
2022-01-31 167.79 168.14 167.46 168.09 8539265
2022-02-01 168.57 168.85 167.87 168.23 9763909
2022-02-02 168.34 169.12 168.16 168.84 9085285
2022-02-03 168.31 168.82 167.03 168.60 10650800
2022-02-04 168.04 169.10 167.99 168.86 9619611
2022-02-07 169.45 170.30 169.19 170.11 7796866
2022-02-08 170.10 170.78 169.95 170.63 5801993
2022-02-09 170.68 171.42 170.55 171.21 8002766
2022-02-10 170.52 171.99 170.46 170.56 10693524
2022-02-11 170.75 174.20 170.71 173.81 25741494
2022-02-14 173.78 175.00 173.68 174.74 13650704
2022-02-15 173.10 173.34 172.39 173.08 12607006
2022-02-16 173.49 174.86 173.48 174.86 12772069
2022-02-17 176.70 177.53 176.39 177.25 18612546
2022-02-18 177.07 177.25 176.51 177.12 12760663
2022-02-22 177.67 178.07 176.82 177.49 14960494
2022-02-23 177.39 178.39 177.36 178.29 11772201
2022-02-24 182.59 182.60 175.27 177.14 32725999
2022-02-25 176.42 176.79 175.79 176.55 11530929
2022-02-28 178.86 178.99 176.50 178.38 16055844
2022-03-01 179.05 181.76 179.03 181.62 21942127
2022-03-02 180.13 180.71 178.79 179.73 19727192
2022-03-03 179.96 181.30 179.50 180.80 14826051
2022-03-04 182.11 183.98 181.36 183.68 22412092
2022-03-07 184.45 186.64 184.22 186.41 27951785
2022-03-08 188.35 193.30 188.26 191.51 47347678
2022-03-09 186.04 187.23 184.76 185.82 26839671
2022-03-10 186.88 187.38 184.99 186.40 18455213
2022-03-11 183.74 185.78 183.44 185.09 14824715
2022-03-14 183.03 183.29 181.95 182.30 13186389
2022-03-15 179.10 180.27 178.01 178.89 16962273
2022-03-16 179.13 180.12 176.87 180.01 17548090
2022-03-17 181.16 182.03 180.65 180.89 10954139
2022-03-18 179.93 180.93 179.04 179.30 13996452
2022-03-21 179.33 181.29 179.32 180.67 10582224
2022-03-22 179.60 179.71 178.32 179.36 9621751
2022-03-23 180.29 181.89 179.76 181.81 12557272
2022-03-24 182.35 183.51 181.77 183.13 10970070
2022-03-25 181.81 183.13 181.35 182.38 7914035
2022-03-28 180.38 181.33 178.85 179.06 9489725
2022-03-29 177.02 179.33 176.69 179.14 10458927
2022-03-30 179.76 180.92 179.68 180.58 8361286
2022-03-31 180.91 181.96 180.56 180.65 9844398
2022-04-01 179.55 180.46 178.98 179.50 13034395
2022-04-04 180.24 180.81 179.58 180.37 7063124
2022-04-05 180.91 181.49 178.93 179.24 10828531
2022-04-06 179.78 180.31 178.70 179.66 8942121
2022-04-07 179.87 180.88 179.80 180.34 10140585
2022-04-08 180.52 181.82 180.52 181.47 10655681
2022-04-11 183.17 183.33 181.11 182.37 10071319
2022-04-12 184.04 184.64 182.96 183.77 12024560
2022-04-13 184.50 184.94 184.13 184.65 8651635
2022-04-14 184.28 184.41 182.88 184.04 11567178
2022-04-18 185.95 186.10 184.39 184.61 8886690
2022-04-19 183.19 183.65 181.33 181.82 12585622
2022-04-20 181.59 182.72 181.35 182.71 7038625
2022-04-21 181.77 182.32 180.78 182.06 9639834
2022-04-22 180.72 181.61 179.74 180.29 9146973
2022-04-25 177.17 177.51 176.48 177.05 13073688
2022-04-26 177.95 178.30 176.92 177.32 9042403
2022-04-27 176.46 176.64 175.50 175.98 8854721
2022-04-28 175.92 176.97 175.69 176.93 6384762
2022-04-29 178.07 178.62 176.71 176.91 7719702
2022-05-02 173.61 174.65 172.98 173.63 14318600
2022-05-03 173.89 175.21 173.85 174.09 7214348
2022-05-04 174.32 176.35 173.67 175.80 10491681
2022-05-05 177.56 177.61 174.66 175.13 12794160
2022-05-06 175.39 176.56 174.86 175.42 7643269
2022-05-09 174.27 174.27 172.79 172.88 10742410
2022-05-10 173.80 173.96 171.20 171.42 11010440
2022-05-11 172.51 173.32 172.20 172.82 9179592
2022-05-12 172.07 172.40 169.90 170.17 11626799
2022-05-13 168.31 169.62 168.01 168.79 13031057
2022-05-16 168.43 170.43 168.34 170.40 7319277
2022-05-17 170.44 170.53 169.14 169.33 6441110
2022-05-18 169.01 170.21 168.81 169.42 7472850
2022-05-19 171.55 172.52 170.89 171.91 10580267
2022-05-20 171.71 172.24 170.89 172.03 6578056
2022-05-23 173.13 173.38 172.28 172.83 5518503
2022-05-24 173.47 174.41 173.35 174.13 6793991
2022-05-25 172.79 173.16 171.73 173.08 4595917
2022-05-26 172.13 172.93 171.76 172.76 6466982
2022-05-27 173.49 173.52 172.64 172.85 3847871
2022-05-31 172.71 173.07 171.08 171.14 6243967
2022-06-01 172.21 172.53 171.39 172.23 6946516
2022-06-02 173.66 174.45 173.49 174.35 5623129
2022-06-03 173.53 173.97 172.25 172.58 5519407
2022-06-06 172.81 172.89 171.65 171.82 3766042
2022-06-07 172.11 173.05 171.99 172.94 3860035
2022-06-08 172.89 173.45 172.67 172.78 5140816
2022-06-09 172.45 172.59 171.58 172.23 4701143
2022-06-10 170.89 174.94 170.46 174.54 16856138
2022-06-13 171.18 171.34 169.61 169.93 13265243
2022-06-14 169.61 169.73 168.30 168.57 7347935
2022-06-15 170.40 171.84 169.08 170.77 9000294
2022-06-16 170.56 172.77 170.17 172.69 8823558
2022-06-17 172.15 172.30 170.97 171.27 7407223
2022-06-21 171.06 171.91 170.47 170.63 5608485
2022-06-22 171.61 172.30 171.10 171.31 6558656
2022-06-23 171.39 172.13 169.90 170.26 6535261
2022-06-24 170.24 170.74 169.85 170.09 6143081
2022-06-27 170.60 170.67 169.75 169.90 5719684
2022-06-28 170.07 170.21 169.51 169.62 2984450
2022-06-29 170.58 170.70 169.17 169.49 4785576
2022-06-30 169.51 169.96 168.24 168.46 9144391
2022-07-01 167.14 168.68 166.96 168.32 11380332
2022-07-05 167.18 167.33 164.41 164.75 14035426
2022-07-06 164.32 164.57 161.47 162.14 11861144
2022-07-07 162.43 163.04 162.06 162.23 4588418
2022-07-08 162.35 163.38 161.84 162.30 4584112
2022-07-11 161.93 162.44 161.38 161.43 4321663
2022-07-12 161.22 161.62 160.72 160.83 5375081
2022-07-13 160.10 162.71 160.06 161.60 8456636
2022-07-14 159.02 159.83 158.22 159.33 12213614
2022-07-15 159.01 159.25 158.35 159.01 6783785
2022-07-18 160.08 160.43 159.05 159.16 5791779
2022-07-19 159.47 159.87 159.33 159.54 3796198
2022-07-20 159.71 159.82 158.03 158.04 4795846
2022-07-21 158.31 160.31 158.27 160.27 5863333
2022-07-22 160.55 162.13 160.35 160.67 5733753
2022-07-25 160.64 160.70 159.81 160.23 3713368
2022-07-26 160.23 160.50 159.79 160.04 2672764
2022-07-27 160.02 162.21 159.51 161.67 5709082
2022-07-28 163.31 163.76 162.88 163.64 5606353
2022-07-29 163.89 164.69 163.28 164.10 7537307
2022-08-01 164.98 165.41 164.41 165.03 4666912
2022-08-02 165.66 166.46 164.02 164.05 5725388
2022-08-03 164.77 164.91 163.48 164.45 4417759
2022-08-04 165.53 167.31 165.34 167.17 5502000
2022-08-05 164.99 165.84 164.87 165.29 6023291
2022-08-08 166.03 166.81 165.93 166.69 3457314
2022-08-09 167.48 167.80 166.82 167.20 3205505
2022-08-10 167.39 167.98 166.62 166.78 4077274
2022-08-11 167.16 167.66 166.31 166.34 4445977
2022-08-12 167.17 167.94 166.83 167.87 5151653
2022-08-15 165.99 166.25 165.44 165.71 5236292
2022-08-16 165.31 165.72 165.18 165.42 4291529
2022-08-17 165.21 165.23 163.95 164.35 5569071
2022-08-18 164.60 164.91 163.55 163.92 3646087
2022-08-19 163.65 163.74 162.62 162.72 8172954
2022-08-22 161.66 162.12 161.36 161.64 4458113
2022-08-23 161.96 163.43 161.91 162.77 4425075
2022-08-24 162.44 163.61 162.37 163.25 3202411
2022-08-25 163.97 163.99 163.24 163.75 2857488
2022-08-26 163.12 163.61 161.55 161.76 6689259
2022-08-29 161.88 162.62 161.70 161.86 4702256
2022-08-30 161.27 161.43 160.34 160.51 4856576
2022-08-31 159.50 160.58 159.26 159.27 5438641
2022-09-01 158.17 158.39 157.32 157.87 7390755
2022-09-02 159.35 160.06 159.14 159.26 5196908
2022-09-06 159.17 159.46 158.32 158.33 4863819
2022-09-07 158.15 160.15 158.08 159.94 3981410
2022-09-08 159.54 159.86 158.71 158.98 4607118
2022-09-09 159.72 160.24 159.41 159.82 3927788
2022-09-12 161.04 161.62 160.55 160.63 4537530
2022-09-13 158.47 159.27 158.39 158.54 6526388
2022-09-14 158.68 158.98 157.73 157.93 6091085
2022-09-15 156.76 157.49 154.62 154.98 13181203
2022-09-16 154.66 156.56 154.34 155.84 7141210
2022-09-19 154.87 156.04 154.82 155.96 5582767
2022-09-20 155.03 155.23 154.59 155.07 5943724
2022-09-21 155.97 157.25 154.01 155.79 7816071
2022-09-22 156.26 156.48 155.31 155.70 5975237
2022-09-23 153.90 154.00 152.64 153.01 9597991
2022-09-26 153.22 153.51 151.03 151.23 8240501
2022-09-27 152.25 152.73 151.50 151.54 7151310
2022-09-28 153.20 154.88 152.93 154.69 8977243
2022-09-29 154.14 155.03 153.16 154.66 6317021
2022-09-30 154.94 156.05 154.57 154.67 6832430
2022-10-03 155.44 158.48 155.23 158.43 10362232
2022-10-04 159.18 161.08 158.92 160.70 8024496
2022-10-05 159.32 160.08 158.38 159.81 5296309
2022-10-06 159.41 159.94 158.95 159.63 5712627
2022-10-07 158.46 158.98 157.68 157.88 5030041
2022-10-10 155.94 156.35 155.12 155.48 6110794
2022-10-11 155.49 156.81 154.92 155.16 5306673
2022-10-12 155.51 156.29 155.26 155.99 3998472
2022-10-13 153.48 155.73 152.92 154.91 7083767
2022-10-14 154.02 154.20 152.72 152.98 5474648
2022-10-17 154.92 155.33 153.33 153.42 4348044
2022-10-18 154.08 154.24 153.24 153.75 4528441
2022-10-19 152.09 152.49 151.54 151.69 8257060
2022-10-20 151.92 153.23 151.27 151.45 5019849
2022-10-21 151.98 154.31 151.83 154.15 6898351
2022-10-24 153.45 154.06 153.06 153.65 4673274
2022-10-25 153.96 154.79 153.83 154.00 3434053
2022-10-26 154.78 155.73 154.78 154.98 4451056
2022-10-27 154.71 155.09 154.22 154.74 3654871
2022-10-28 152.96 153.54 152.50 153.16 4645440
2022-10-31 152.16 152.87 151.89 151.91 6097760
2022-11-01 153.82 153.98 152.87 153.46 4603597
2022-11-02 154.16 155.42 152.26 152.39 7220403
2022-11-03 150.70 151.96 150.57 151.81 5378810
2022-11-04 154.95 156.60 154.66 156.47 7691954
2022-11-07 156.22 156.57 155.81 155.85 4425710
2022-11-08 155.99 159.87 155.98 159.45 11299635
2022-11-09 159.36 160.35 158.45 158.65 6040627
2022-11-10 162.01 163.51 161.66 163.48 9939858
2022-11-11 163.91 164.58 163.42 164.56 4622422
2022-11-14 164.20 165.24 164.15 164.92 6187552
2022-11-15 165.27 166.23 164.56 165.50 9903495
2022-11-16 165.41 165.71 164.83 165.12 3645845
2022-11-17 163.79 164.11 163.40 163.92 4578129
2022-11-18 163.38 163.69 162.68 162.79 4321075
2022-11-21 162.44 162.50 161.28 161.88 4766512
2022-11-22 162.30 162.60 161.72 162.07 3203837
2022-11-23 161.69 163.24 161.56 163.08 4167005
2022-11-25 162.85 163.43 162.77 163.22 1436508
2022-11-28 162.93 163.06 161.91 161.93 4053918
2022-11-29 162.70 163.63 162.60 162.73 2620637
2022-11-30 163.69 164.81 162.40 164.81 4874746
2022-12-01 167.48 167.95 166.98 167.84 8625780
2022-12-02 166.18 167.47 165.76 167.26 5185941
2022-12-05 166.55 166.72 164.32 164.39 5436175
2022-12-06 165.20 165.54 164.45 164.84 3597758
2022-12-07 165.47 166.64 165.32 166.33 4610697
2022-12-08 166.58 167.05 166.07 166.47 3217874
2022-12-09 167.26 168.09 166.60 167.06 5431272
2022-12-12 166.44 166.60 165.43 165.68 3504409
2022-12-13 169.21 169.79 168.02 168.51 6750199
2022-12-14 168.43 168.81 167.14 168.10 5642965
2022-12-15 165.73 166.21 165.10 165.35 8370909
2022-12-16 166.02 166.98 165.84 166.79 5371967
2022-12-19 166.71 167.11 165.99 166.32 3940525
2022-12-20 168.10 169.53 168.03 169.08 7803118
2022-12-21 169.04 169.71 168.68 168.80 3990060
2022-12-22 167.76 167.76 166.06 166.76 5672656
2022-12-23 166.88 167.80 166.66 167.26 2912300
2022-12-27 167.89 170.61 167.80 168.67 6885715
2022-12-28 168.05 168.34 167.10 167.91 3662456
2022-12-29 168.54 169.35 168.52 168.85 3345874
2022-12-30 169.26 169.90 168.80 169.64 2864455
2023-01-03 171.32 172.09 170.02 171.06 7992927
2023-01-04 172.86 173.09 171.85 172.67 7574633
2023-01-05 170.82 171.00 169.79 170.52 4692610
2023-01-06 171.76 173.96 171.23 173.71 7888954
2023-01-09 174.51 175.04 173.88 174.10 5134503
2023-01-10 174.61 174.98 174.06 174.74 4398411
2023-01-11 174.76 174.79 173.72 174.62 3374201
2023-01-12 176.01 176.71 174.88 176.64 6936919
2023-01-13 176.96 178.83 176.89 178.76 7468768
2023-01-17 178.21 178.24 177.09 177.59 6610834
2023-01-18 178.92 179.18 176.90 177.08 5384664
2023-01-19 178.37 180.03 178.09 179.89 6678687
2023-01-20 179.06 179.66 178.65 179.29 5754818
2023-01-23 178.35 179.69 177.78 179.63 5265507
2023-01-24 179.56 180.32 178.35 180.28 4604628
2023-01-25 179.35 181.22 179.29 181.11 6925348
2023-01-26 180.15 180.27 178.46 179.47 5860129
2023-01-27 179.27 179.72 178.26 179.22 6052728
2023-01-30 179.29 179.43 178.65 178.76 4210726
2023-01-31 178.82 179.70 178.54 179.41 5976888
2023-02-01 179.75 181.73 178.63 181.67 7996005
2023-02-02 181.08 181.11 177.74 177.90 8842396
2023-02-03 174.92 175.43 173.12 173.46 13674441
2023-02-06 174.11 174.46 173.28 173.82 8956963
2023-02-07 173.72 175.27 173.47 173.98 6794153
2023-02-08 174.94 174.99 173.83 174.41 4075638
2023-02-09 175.49 175.52 172.87 173.03 5361340
2023-02-10 173.63 173.68 172.63 173.36 2971125
2023-02-13 172.70 172.90 172.07 172.48 3970786
2023-02-14 171.97 173.51 171.41 172.61 5403099
2023-02-15 170.60 170.99 170.16 170.89 5435337
2023-02-16 170.34 171.60 169.96 170.75 4540398
2023-02-17 169.87 171.47 169.52 171.26 4809799
2023-02-21 171.20 171.50 170.34 170.62 4035933
2023-02-22 170.81 170.96 169.56 169.66 4105675
2023-02-23 169.84 170.13 169.08 169.57 5073479
2023-02-24 168.42 168.84 168.19 168.35 6496496
2023-02-27 168.88 169.23 168.55 169.01 4509151
2023-02-28 168.78 170.25 168.59 169.78 6761585
2023-03-01 170.95 171.49 170.47 170.76 6590468
2023-03-02 170.52 170.98 170.36 170.66 3952266
2023-03-03 171.45 172.60 170.98 172.49 6894466
2023-03-06 172.32 172.37 171.54 171.62 4264124
2023-03-07 170.42 170.47 168.52 168.62 8713268
2023-03-08 168.61 169.59 168.52 168.54 5718595
2023-03-09 169.75 170.65 169.71 170.20 5582980
2023-03-10 171.93 173.88 171.92 173.87 13803437
2023-03-13 176.66 178.02 176.30 177.86 20554417
2023-03-14 177.35 177.59 176.21 176.83 10019032
2023-03-15 178.86 180.13 177.49 178.21 14546095
2023-03-16 179.51 179.65 177.87 178.57 10764872
2023-03-17 181.02 184.81 180.77 183.77 24156266
2023-03-20 184.19 184.54 182.74 183.84 11845678
2023-03-21 182.65 182.73 179.90 180.37 10734493
2023-03-22 180.40 183.94 180.28 183.44 11969561
2023-03-23 183.91 186.24 183.60 185.74 11347149
2023-03-24 185.61 185.99 183.62 183.65 9253075
2023-03-27 181.15 182.15 180.69 181.95 6925046
2023-03-28 182.31 183.62 182.12 183.44 6202597
2023-03-29 182.49 183.27 182.24 182.53 4996493
2023-03-30 182.75 184.44 182.55 184.18 6360296
2023-03-31 184.11 184.42 182.80 183.22 8003334
2023-04-03 183.85 185.04 183.32 184.54 9206635
2023-04-04 184.72 188.23 184.66 187.98 13765361
2023-04-05 188.34 188.86 186.78 187.83 11440827
2023-04-06 186.89 187.26 185.95 186.49 6648428
2023-04-10 185.18 185.36 184.19 185.11 6408114
2023-04-11 185.91 186.51 185.64 186.28 6031494
2023-04-12 187.54 187.66 185.97 187.19 10000948
2023-04-13 189.76 190.41 188.99 189.72 14060106
2023-04-14 188.08 188.49 185.17 186.36 13272541
2023-04-17 185.89 185.93 184.10 185.53 7468062
2023-04-18 185.24 186.99 185.04 186.25 8056928
2023-04-19 184.35 185.58 184.28 185.36 7373518
2023-04-20 186.14 187.03 185.78 186.09 5789908
2023-04-21 184.98 185.68 183.22 184.25 10698705
2023-04-24 184.07 185.03 183.46 184.81 8303396
2023-04-25 184.84 186.22 184.30 185.75 8451933
2023-04-26 186.63 186.65 184.30 184.74 8203595
2023-04-27 183.90 184.99 183.38 184.75 9107425
2023-04-28 184.79 185.38 184.17 184.80 6700418
2023-05-01 186.05 186.22 183.91 183.97 7997658
2023-05-02 184.65 187.64 184.52 187.52 13554921
2023-05-03 187.61 189.21 186.93 189.11 11133826
2023-05-04 188.86 191.36 188.81 190.44 14146787
2023-05-05 186.56 187.58 185.77 187.46 12508113
2023-05-08 187.82 188.67 187.49 187.69 6075441
2023-05-09 188.12 189.33 188.07 189.02 7098810
2023-05-10 188.98 189.64 187.82 188.75 9392097
2023-05-11 188.44 188.81 186.86 187.13 8245523
2023-05-12 187.43 187.92 186.58 186.81 7087462
2023-05-15 187.30 187.88 187.03 187.21 5518086
2023-05-16 186.58 186.82 184.46 184.87 9527806
2023-05-17 184.31 184.45 183.48 184.23 7474277
2023-05-18 182.10 182.28 181.34 181.84 8812591
2023-05-19 182.25 184.34 181.81 183.64 8434976
2023-05-22 183.22 183.84 182.91 183.21 4834298
2023-05-23 182.78 183.76 182.48 183.43 6345012
2023-05-24 183.54 183.54 181.77 181.95 6732940
2023-05-25 181.18 181.31 180.10 180.20 6919174
2023-05-26 181.01 181.30 180.09 180.92 5823674
2023-05-30 181.72 182.40 181.17 182.04 4906066
2023-05-31 182.39 183.45 182.10 182.32 8497893
2023-06-01 182.81 184.21 182.72 183.76 7300542
2023-06-02 183.53 183.56 180.96 181.05 8726111
2023-06-05 180.79 182.44 180.67 181.05 5748800
2023-06-06 182.36 182.65 181.52 182.34 4967156
2023-06-07 181.94 183.00 180.15 180.15 9066528
2023-06-08 182.00 183.04 181.96 182.53 6394890
2023-06-09 182.36 182.79 181.72 182.04 4380811
2023-06-12 181.80 181.94 181.04 181.88 4875450
2023-06-13 182.10 182.43 180.17 180.54 5126686
2023-06-14 181.69 181.96 180.14 180.64 6807003
2023-06-15 180.28 182.05 180.18 181.91 6739009
2023-06-16 181.93 182.62 181.41 181.63 8779096
2023-06-20 180.06 180.09 179.22 179.75 7586229
2023-06-21 179.15 179.95 178.19 179.49 6702339
2023-06-22 178.36 178.99 177.63 177.71 7948565
2023-06-23 179.60 179.95 178.09 178.20 5419784
2023-06-26 179.05 179.08 178.42 178.51 3222050
2023-06-27 179.07 179.29 177.43 177.69 5036916
2023-06-28 177.23 177.69 176.70 177.28 5866741
2023-06-29 175.83 177.63 175.79 177.09 6862511
2023-06-30 177.69 178.53 177.32 178.27 6420904
2023-07-03 178.61 179.34 178.46 178.47 4085711
2023-07-05 179.41 179.42 177.83 177.84 5652091
2023-07-06 177.51 177.80 176.66 177.31 5132954
2023-07-07 178.38 179.65 178.35 178.64 5201148
2023-07-10 178.37 178.92 178.26 178.78 3320497
2023-07-11 179.43 179.71 179.13 179.45 2819610
2023-07-12 181.18 181.95 181.10 181.88 7062010
2023-07-13 181.96 182.15 181.49 182.01 4527900
2023-07-14 181.59 182.17 181.11 181.43 5389968
2023-07-17 180.99 181.63 180.64 181.56 4152919
2023-07-18 182.79 184.23 182.32 183.64 8242597
2023-07-19 183.45 183.84 182.87 183.67 3911565
2023-07-20 183.73 183.77 182.47 182.74 4972856
2023-07-21 182.06 182.46 181.68 182.18 3845361
2023-07-24 182.22 182.54 181.34 181.40 4370026
2023-07-25 181.72 182.47 181.10 182.41 4090149
2023-07-26 182.66 183.64 182.31 183.30 6158432
2023-07-27 181.64 181.64 180.32 180.42 7592752
2023-07-28 181.48 182.27 181.25 181.86 3829197
2023-07-31 182.43 183.09 182.31 182.35 5496890
2023-08-01 180.85 181.38 180.19 180.46 6289869
2023-08-02 180.57 180.79 179.41 179.60 6348266
2023-08-03 179.44 179.95 179.28 179.54 4638874
2023-08-04 180.25 180.77 179.85 180.19 5326191
2023-08-07 180.15 180.15 179.27 179.78 4510408
2023-08-08 178.64 179.33 178.46 178.64 6162879
2023-08-09 178.68 178.92 177.78 177.79 4643998
2023-08-10 178.22 178.70 177.54 177.60 5934598
2023-08-11 177.70 178.36 177.49 177.60 5289694
2023-08-14 176.86 177.58 176.58 177.06 9554477
2023-08-15 176.75 177.43 176.33 176.59 7582703
2023-08-16 176.62 176.95 175.56 175.57 6559418
2023-08-17 176.53 176.56 174.93 175.30 7937672
2023-08-18 175.83 176.06 175.10 175.33 6253027
2023-08-21 175.90 175.94 174.96 175.81 4206360
2023-08-22 175.83 176.25 175.31 176.10 5892540
2023-08-23 177.32 178.22 177.07 177.89 7949056
2023-08-24 177.66 178.49 177.41 177.85 5526428
2023-08-25 177.58 178.38 176.63 177.62 6132927
2023-08-28 177.65 178.73 177.51 178.13 4740683
2023-08-29 178.03 179.88 177.90 179.87 7576640
2023-08-30 180.58 180.88 180.29 180.32 6593692
2023-08-31 180.37 180.49 179.94 180.02 4795626
2023-09-01 180.80 181.12 179.51 180.11 4970732
2023-09-05 179.33 179.44 178.64 178.64 7056834
2023-09-06 178.33 179.01 177.70 177.83 6427224
2023-09-07 178.31 178.37 177.90 178.02 3257213
2023-09-08 178.36 179.05 177.90 178.08 3293699
2023-09-11 178.97 179.07 178.26 178.41 3689085
2023-09-12 177.11 177.70 177.05 177.49 4445435
2023-09-13 177.53 177.75 177.04 177.08 3874788
2023-09-14 176.50 177.39 176.36 177.17 6184382
2023-09-15 178.55 179.11 178.34 178.34 5620888
2023-09-18 178.82 179.41 178.38 179.39 5049308
2023-09-19 179.54 179.65 179.03 179.22 4225102
2023-09-20 179.34 180.66 179.32 179.35 9330262
2023-09-21 177.86 178.49 177.69 178.05 7573300
2023-09-22 178.65 178.95 178.51 178.62 3637075
2023-09-25 178.41 178.71 177.64 177.70 5582074
2023-09-26 176.83 177.14 176.16 176.28 7181080
2023-09-27 175.27 175.32 173.70 174.10 10919579
2023-09-28 173.91 174.14 172.32 173.23 10061917
2023-09-29 173.92 174.03 171.27 171.45 10427383
2023-10-02 170.23 170.46 169.50 169.65 12706027
2023-10-03 169.14 170.08 168.75 169.16 11459840
2023-10-04 169.21 169.41 168.50 169.14 10034600
2023-10-05 168.74 169.00 168.30 168.83 6970219
2023-10-06 169.17 170.23 168.50 169.70 9948433
2023-10-09 171.18 172.86 171.08 172.82 10201547
2023-10-10 172.08 172.80 171.90 172.53 5843995
2023-10-11 173.60 174.13 173.26 173.79 7128002
2023-10-12 174.06 174.23 173.24 173.26 5912663
2023-10-13 176.89 179.10 176.72 178.83 18802885
2023-10-16 177.84 178.33 177.54 177.96 8385428
2023-10-17 178.37 179.13 177.98 178.29 8231866
2023-10-18 180.89 182.02 179.75 180.87 13920793
2023-10-19 181.04 183.43 180.82 183.09 13406560
2023-10-20 183.43 185.23 183.09 183.59 12785667
2023-10-23 183.51 183.56 182.71 182.97 9479805
2023-10-24 182.07 183.40 181.68 182.95 6593963
2023-10-25 183.42 184.30 182.04 183.72 10087016
2023-10-26 183.40 184.49 182.87 184.01 7671406
2023-10-27 183.76 186.36 183.47 186.15 14102828
2023-10-30 185.54 185.70 184.73 185.10 8756405
2023-10-31 185.08 186.21 183.50 184.09 10104569
2023-11-01 183.91 185.00 182.67 183.51 9048562
2023-11-02 184.13 184.28 183.50 184.12 7343699
2023-11-03 184.48 185.47 184.35 184.79 8530399
2023-11-06 184.14 184.23 183.34 183.35 8274666
2023-11-07 182.25 182.65 181.75 182.59 6795795
2023-11-08 182.01 182.07 180.57 180.77 6738304
2023-11-09 180.98 182.28 180.89 181.49 6486286
2023-11-10 180.51 180.59 179.25 179.51 7611618
2023-11-13 179.40 180.73 179.11 180.51 5385908
2023-11-14 181.70 182.75 181.62 182.12 6831639
2023-11-15 182.03 182.18 181.31 181.64 4909399
2023-11-16 182.85 184.32 182.80 183.69 8253348
2023-11-17 183.96 184.13 183.45 183.67 4871297
2023-11-20 182.32 183.48 182.23 183.37 5393464
2023-11-21 185.57 186.12 185.07 185.35 7322379
2023-11-22 185.47 185.72 184.27 184.56 4338209
2023-11-24 185.47 185.75 185.16 185.52 2445058
2023-11-27 186.56 186.80 185.93 186.77 6320420
2023-11-28 187.90 189.40 187.52 189.26 10901890
2023-11-29 189.16 189.99 189.02 189.54 8407253
2023-11-30 188.89 189.24 188.28 188.75 7558123
2023-12-01 188.81 192.40 188.69 192.01 16727571
2023-12-04 189.60 190.38 187.26 187.86 18460544
2023-12-05 187.55 187.88 186.30 187.15 7027722
2023-12-06 188.32 188.46 187.50 187.84 5778604
2023-12-07 188.45 188.59 187.26 188.15 5802025
2023-12-08 185.93 186.78 184.90 185.64 7883204
2023-12-11 184.50 184.53 183.15 183.59 8519527
2023-12-12 183.84 183.98 183.26 183.49 5056911
2023-12-13 183.82 187.66 183.38 187.63 10635500
2023-12-14 188.86 189.82 188.08 188.73 9107157
2023-12-15 188.52 188.96 186.82 187.00 8324824
2023-12-18 187.50 188.49 187.24 187.85 5357987
2023-12-19 188.23 189.72 188.13 189.13 6025564
2023-12-20 188.69 188.96 188.09 188.10 6002395
2023-12-21 189.21 189.62 188.75 189.43 4619995
2023-12-22 191.60 191.88 190.07 190.27 7176292
2023-12-26 190.97 191.74 190.40 191.72 4502664
2023-12-27 191.77 193.18 191.54 192.59 5813295
2023-12-28 192.34 192.89 191.44 191.47 6171506
2023-12-29 190.99 191.64 190.74 191.17 4612349
2024-01-02 191.44 191.89 190.50 190.72 6025646
2024-01-03 188.77 189.86 188.16 189.13 8661568
2024-01-04 189.08 189.75 188.69 189.32 4416743
2024-01-05 189.68 191.26 189.08 189.35 7481883
2024-01-08 187.21 188.74 187.11 187.87 6214968
2024-01-09 188.68 188.78 187.73 187.93 4437269
2024-01-10 188.14 188.44 187.21 187.50 4504726
2024-01-11 188.02 188.55 186.56 187.87 6831086
2024-01-12 190.67 191.08 189.16 189.71 6833678
2024-01-16 189.15 189.26 187.54 187.91 6548068
2024-01-17 187.31 187.42 185.45 185.84 8643163
2024-01-18 186.36 187.40 186.30 187.37 4685239
2024-01-19 188.26 188.30 187.44 187.93 5719650
2024-01-22 187.23 187.76 186.85 187.22 4397522
2024-01-23 187.45 188.15 187.28 187.95 5040771
2024-01-24 188.33 188.37 186.32 186.40 6085437
2024-01-25 187.34 187.64 186.46 187.14 4651026
2024-01-26 187.27 187.38 186.76 187.01 5064774
2024-01-29 188.31 188.54 187.19 188.33 5629695
2024-01-30 189.70 189.83 187.98 188.59 4976467
2024-01-31 189.37 190.46 188.13 188.45 7886115
2024-02-01 189.71 191.36 188.99 190.41 10278129
2024-02-02 188.07 188.87 187.85 188.61 7337573
2024-02-05 186.88 187.82 186.70 187.57 5436062
2024-02-06 187.94 188.85 187.74 188.55 4866122
2024-02-07 188.45 189.39 188.28 188.50 6276879
2024-02-08 187.91 188.53 187.82 188.33 3873445
2024-02-09 187.56 187.77 187.14 187.60 4412654
2024-02-12 186.60 187.27 186.36 187.11 4706253
2024-02-13 185.35 185.38 184.33 184.53 9525794
2024-02-14 184.27 184.88 183.78 184.42 7031562
2024-02-15 185.60 186.02 185.10 185.66 6228859
2024-02-16 185.08 186.67 184.84 186.34 6518526
2024-02-20 187.96 188.03 187.40 187.47 5531152
2024-02-21 187.88 188.04 187.10 187.48 5789951
2024-02-22 187.56 187.64 187.05 187.56 4550823
2024-02-23 187.56 189.18 187.46 188.62 6827271
2024-02-26 187.79 188.36 187.53 188.20 4491937
2024-02-27 188.58 188.72 187.88 188.00 5165376
2024-02-28 188.34 188.52 188.03 188.34 2824131
2024-02-29 189.64 189.92 189.23 189.31 6848639
2024-03-01 190.27 193.40 189.44 192.89 13410997
2024-03-04 194.15 196.33 193.88 196.01 12216341
2024-03-05 197.44 198.14 196.65 197.19 9672210
2024-03-06 198.08 199.30 197.44 198.81 10459292
2024-03-07 199.54 200.11 198.91 199.94 8403737
2024-03-08 200.89 203.30 200.45 201.63 13540110
2024-03-11 201.71 202.41 201.46 202.00 7329560
2024-03-12 200.42 200.63 199.16 199.79 9436586
2024-03-13 200.44 201.86 200.35 201.19 5929990
2024-03-14 200.37 200.47 199.34 200.35 6865044
2024-03-15 199.94 200.63 199.57 199.71 4556710
2024-03-18 199.66 200.15 199.51 200.03 7206823
2024-03-19 199.62 199.81 198.94 199.80 4657527
2024-03-20 199.16 202.66 199.12 202.18 9593754
2024-03-21 203.88 203.92 200.60 201.97 7396540
2024-03-22 201.32 201.86 199.72 200.35 6918508
2024-03-25 201.19 201.95 200.97 200.99 4034750
2024-03-26 202.65 202.76 201.07 201.64 5752677
2024-03-27 202.32 203.22 202.32 203.10 6040980
2024-03-28 204.54 206.05 203.87 205.72 9194473
2024-04-01 208.68 208.73 206.29 207.82 13677114
2024-04-02 209.07 211.03 208.36 210.89 13421070
2024-04-03 210.57 212.83 210.30 212.74 11416226
2024-04-04 212.00 213.45 211.02 211.52 12307274
2024-04-05 212.49 215.74 212.22 215.14 13382720
2024-04-08 215.98 216.81 214.61 216.48 10331406
2024-04-09 217.81 218.86 216.45 217.67 13079306
2024-04-10 215.37 217.78 214.68 215.61 13317492
2024-04-11 216.85 219.84 215.89 219.80 11415224
2024-04-12 221.87 225.09 216.02 216.89 30898775
2024-04-15 217.94 221.03 215.16 220.95 13238952
2024-04-16 220.18 221.99 218.78 221.22 10746123
2024-04-17 221.05 221.76 218.52 219.59 11521054
2024-04-18 221.31 221.46 219.31 220.34 6496885
2024-04-19 220.49 222.36 220.08 221.03 8688967
2024-04-22 216.35 216.96 215.14 215.57 13404253
2024-04-23 213.96 215.86 213.87 215.04 10730332
2024-04-24 214.76 216.35 214.36 214.64 5741072
2024-04-25 214.47 217.05 214.34 215.92 6606512
2024-04-26 216.77 217.07 215.53 216.62 6268504
2024-04-29 216.02 217.22 215.25 216.18 6409870
2024-04-30 213.38 214.13 211.80 211.87 11248615
2024-05-01 212.96 215.50 212.41 213.79 10373880
2024-05-02 211.90 213.71 211.49 213.13 6286967
2024-05-03 212.89 213.23 210.71 212.96 8679910
2024-05-06 215.14 215.91 214.47 215.20 6840477
2024-05-07 214.52 214.93 213.88 214.21 5660735
2024-05-08 213.62 214.80 213.50 213.58 4462736
2024-05-09 214.48 216.95 214.44 216.95 7732469
2024-05-10 219.22 219.60 218.08 218.71 8700917
2024-05-13 217.06 217.31 215.80 216.26 4896343
2024-05-14 217.31 218.38 216.98 218.09 4662679
2024-05-15 219.06 221.19 217.65 220.89 9297715
2024-05-16 220.14 220.59 219.41 220.03 4301652
2024-05-17 222.18 223.85 221.67 223.66 10481937
2024-05-20 223.79 225.66 223.02 224.56 5990860
2024-05-21 224.77 225.21 223.70 224.23 4002615
2024-05-22 223.09 223.24 219.74 220.11 8903115
2024-05-23 218.78 219.23 215.66 215.72 9537911
2024-05-24 216.96 217.21 215.74 215.92 4212379
2024-05-28 218.43 218.59 217.21 218.19 3809677
2024-05-29 216.92 217.16 216.12 216.16 4184972
2024-05-30 216.69 217.51 216.41 216.57 3071290
2024-05-31 217.77 217.96 214.65 215.30 5617183
2024-06-03 215.92 217.82 215.54 217.22 6172606
2024-06-04 216.24 216.24 214.20 215.27 5509361
2024-06-05 216.69 218.08 215.93 217.82 5479226
2024-06-06 218.36 219.97 218.10 219.43 5283914
2024-06-07 215.07 215.19 211.54 211.60 12195073
2024-06-10 213.13 214.02 212.76 213.54 4219641
2024-06-11 213.95 214.38 213.24 214.15 4004085
2024-06-12 216.47 216.55 214.20 214.72 5911883
2024-06-13 214.44 214.96 212.26 212.97 5861099
2024-06-14 215.34 216.04 214.98 215.73 7076496
2024-06-17 214.90 215.24 213.60 214.61 3877671
2024-06-18 214.38 215.83 214.04 215.47 4921415
2024-06-20 216.32 218.74 216.15 218.16 7290516
2024-06-21 217.83 217.90 214.26 214.78 8935399
2024-06-24 215.55 215.94 215.20 215.63 4626923
2024-06-25 214.96 215.31 214.12 214.56 3847694
2024-06-26 212.39 213.11 212.12 212.58 4690348
2024-06-27 214.71 215.50 214.45 214.99 4977837
2024-06-28 215.64 215.81 214.82 215.01 3955080
2024-07-01 215.25 216.00 214.49 215.57 3797921
2024-07-02 215.33 216.08 214.62 215.56 4921672
2024-07-03 217.34 218.74 217.33 217.99 5055313
2024-07-05 219.58 221.28 219.58 220.93 5950550
2024-07-08 219.64 220.04 217.41 218.19 5790811
2024-07-09 218.57 219.29 217.27 218.56 3904495
2024-07-10 220.14 220.71 219.16 219.36 5556185
2024-07-11 222.65 224.15 221.48 223.25 9323981
2024-07-12 222.03 223.62 221.86 223.11 5179297
2024-07-15 223.39 225.59 223.02 223.83 5719339
2024-07-16 225.45 228.29 225.30 228.29 11070663
2024-07-17 228.79 229.65 226.67 227.23 8620511
2024-07-18 227.71 228.32 225.57 225.78 5485459
2024-07-19 221.52 222.68 221.41 221.73 8665956
2024-07-22 221.58 221.92 220.40 221.80 5334060
2024-07-23 222.34 222.75 221.86 222.58 4435700
2024-07-24 223.47 224.88 221.74 221.80 6838783
2024-07-25 219.02 219.26 217.52 218.33 9777054
2024-07-26 219.96 221.04 219.70 220.63 6328784
2024-07-29 221.26 221.55 219.05 220.32 4665057
2024-07-30 221.41 222.92 220.36 222.52 4939531
2024-07-31 223.73 226.60 223.64 226.55 7316552
2024-08-01 226.74 227.57 225.05 225.77 7217224
2024-08-02 227.95 228.76 222.87 225.34 11109387
2024-08-05 220.56 223.10 220.24 222.48 8939011
2024-08-06 221.50 222.14 220.11 220.70 14362267
2024-08-07 221.94 222.31 220.35 220.55 5287817
2024-08-08 222.73 224.25 222.52 224.01 6327054
2024-08-09 224.82 225.28 223.82 224.56 4441017
2024-08-12 226.14 228.54 225.97 228.41 5561259
2024-08-13 228.07 228.87 227.59 228.06 6740238
2024-08-14 226.55 227.48 225.35 226.20 5462495
2024-08-15 226.51 227.50 225.12 226.91 5273310
2024-08-16 229.99 232.02 229.01 231.99 11924536
2024-08-19 230.15 231.78 229.74 231.61 5164817
2024-08-20 233.71 234.01 231.13 232.46 9073611
2024-08-21 231.69 232.87 230.48 232.15 5337388
2024-08-22 230.35 230.38 228.26 229.37 5765369
2024-08-23 231.04 232.73 230.52 232.02 5418171
2024-08-26 233.45 233.50 232.06 232.76 3151384
2024-08-27 231.69 233.47 231.57 233.39 4435606
2024-08-28 232.00 232.02 230.73 231.75 4961482
2024-08-29 231.95 233.61 231.92 232.95 5524161
2024-08-30 232.53 232.86 230.55 231.29 5742963
2024-09-03 230.38 230.54 228.52 230.29 6417918
2024-09-04 229.79 231.06 229.38 230.43 4695980
2024-09-05 232.72 232.89 231.33 232.35 4838112
2024-09-06 231.83 232.76 229.62 230.63 6315824
2024-09-09 231.26 231.62 230.39 231.60 3548806
2024-09-10 232.39 232.74 231.12 232.62 4378349
2024-09-11 231.72 232.87 231.09 232.25 4637312
2024-09-12 234.63 236.45 234.42 236.33 9944986
2024-09-13 238.13 238.98 237.76 238.68 7455078
2024-09-16 238.73 239.28 238.05 238.66 4713541
2024-09-17 238.08 238.60 236.61 237.34 5257119
2024-09-18 238.19 240.29 235.30 235.51 11081114
2024-09-19 238.24 239.52 237.39 239.17 6108226
2024-09-20 241.11 242.63 240.47 242.21 7737416
2024-09-23 242.97 243.46 242.59 242.68 5426166
2024-09-24 243.39 246.19 243.15 246.07 8386348
2024-09-25 246.19 246.47 244.79 245.73 7393448
2024-09-26 246.44 247.37 245.19 246.98 7041063
2024-09-27 246.31 246.75 244.19 245.02 8329633
2024-09-30 243.97 244.08 242.50 243.06 6919352
2024-10-01 245.20 246.98 245.06 245.61 10605494
2024-10-02 245.61 246.07 243.99 245.66 6798783
2024-10-03 244.72 245.91 243.69 245.49 5674503
2024-10-04 245.00 246.69 244.05 245.00 5951628
2024-10-07 244.58 244.82 243.81 244.17 3849026
2024-10-08 243.79 244.04 240.63 242.37 7669807
2024-10-09 241.16 241.84 240.64 241.05 4120486
2024-10-10 241.77 243.02 241.51 242.82 4792690
2024-10-11 244.50 245.92 244.47 245.47 5789546
2024-10-14 245.16 245.86 244.26 245.07 3922892
2024-10-15 244.99 246.55 244.53 245.92 5640831
2024-10-16 247.62 248.09 246.36 247.15 5431939
2024-10-17 247.75 249.06 247.62 248.63 5176170
2024-10-18 250.00 251.37 249.90 251.27 7833614
2024-10-21 252.74 253.14 250.73 251.22 9258590
2024-10-22 253.06 253.94 252.52 253.93 5756321
2024-10-23 253.08 253.18 250.20 250.87 8080958
2024-10-24 253.27 253.32 251.40 252.80 5962188
2024-10-25 252.00 253.55 251.77 253.32 4424475
2024-10-28 253.01 253.63 252.95 253.33 4029110
2024-10-29 254.49 256.29 254.23 256.09 8875470
2024-10-30 256.76 257.71 255.91 257.50 6386196
2024-10-31 255.52 255.60 252.20 253.51 9930827
2024-11-01 254.33 254.86 252.44 252.47 6473012
2024-11-04 253.32 253.58 252.27 252.83 4581435
2024-11-05 253.78 253.99 252.41 253.40 6029884
2024-11-06 245.64 247.35 244.95 245.70 14600217
2024-11-07 248.29 250.24 248.12 249.65 8821445
2024-11-08 249.07 249.35 247.78 247.96 6267916
2024-11-11 242.73 242.73 241.06 242.14 11653848
2024-11-12 241.29 241.66 239.39 240.05 10145510
2024-11-13 241.31 241.47 237.59 237.63 8431694
2024-11-14 236.57 237.99 236.13 237.01 8262426
2024-11-15 237.57 237.88 236.33 236.59 7299482
2024-11-18 240.46 241.50 240.45 241.09 6512986
2024-11-19 242.75 243.31 242.03 243.25 6579103
2024-11-20 243.74 245.21 243.51 244.62 6630737
2024-11-21 246.23 246.81 245.69 246.66 7646429
2024-11-22 248.20 250.39 247.86 249.84 7502963
2024-11-25 244.27 244.40 241.48 242.48 10733109
2024-11-26 242.71 243.09 241.58 242.95 4945897
2024-11-27 244.85 245.18 243.20 243.49 6930587
2024-11-29 245.25 245.81 244.73 245.59 2708494
2024-12-02 244.46 244.58 243.14 243.44 4765001
2024-12-03 244.96 245.18 243.30 243.93 3557819
2024-12-04 244.93 245.34 244.37 244.67 4608584
2024-12-05 244.16 244.38 242.15 242.86 4806206
2024-12-06 242.79 243.86 242.44 242.95 3540698
2024-12-09 246.28 247.11 245.26 245.36 4711536
2024-12-10 247.86 248.86 247.83 248.59 4641963
2024-12-11 249.35 251.26 248.97 250.96 11033776
2024-12-12 247.81 248.24 246.87 247.28 10149585
2024-12-13 245.67 245.94 244.27 244.29 6602591
2024-12-16 245.41 245.54 244.29 244.88 3310036
2024-12-17 243.80 244.55 243.23 243.94 4421339
2024-12-18 243.57 243.71 238.82 239.26 8015848
2024-12-19 239.67 240.05 238.73 239.60 8113568
2024-12-20 241.41 242.96 241.17 242.10 9527805
2024-12-23 241.60 241.67 240.65 240.96 5835498
2024-12-24 241.49 241.66 240.82 241.44 2421008
2024-12-26 242.39 243.56 242.20 243.07 4651778
2024-12-27 241.20 241.95 241.05 241.40 4728440
2024-12-30 241.08 241.08 239.58 240.63 3522539
2024-12-31 241.05 242.52 241.05 242.13 2522102
2025-01-02 244.22 245.53 244.08 245.42 6241899
2025-01-03 244.56 244.82 243.36 243.49 4875546
2025-01-06 242.33 243.79 242.05 243.19 3758903
2025-01-07 245.52 245.77 243.81 244.56 5090333
2025-01-08 245.72 246.45 244.51 245.86 6303334
2025-01-10 248.01 249.04 247.55 248.21 12380131
2025-01-13 246.34 246.79 245.15 245.74 8448595
2025-01-14 245.62 247.04 245.52 247.03 4914837
2025-01-15 248.21 248.90 247.01 248.88 6344973
2025-01-16 250.56 251.39 250.27 250.60 9235998
2025-01-17 249.70 250.81 249.15 249.27 8312858
2025-01-21 251.95 253.36 251.83 253.13 7668119
2025-01-22 254.29 254.68 253.78 254.43 5213777
2025-01-23 253.19 254.54 252.82 254.07 6511526
2025-01-24 255.96 257.07 255.61 255.65 7341337
2025-01-27 253.86 254.26 251.92 252.99 5799780
2025-01-28 254.23 255.25 253.89 255.18 5332005
2025-01-29 254.55 254.82 253.30 254.20 5671753
2025-01-30 257.20 258.29 256.45 258.05 12981164
2025-01-31 259.08 259.99 257.86 258.56 8965576
2025-02-03 259.75 261.39 259.52 259.94 11521093
2025-02-04 261.83 262.54 261.35 262.50 9850412
2025-02-05 264.45 265.99 263.89 264.13 12681127
2025-02-06 263.66 263.72 261.49 263.43 8731433
2025-02-07 265.22 266.35 263.26 263.90 9154042
2025-02-10 268.00 268.66 267.24 268.37 13250312
2025-02-11 267.70 268.36 266.71 267.39 7169450
2025-02-12 267.15 268.43 266.35 267.67 9328598
2025-02-13 268.40 270.39 268.22 270.31 8347547
2025-02-14 270.07 270.21 265.45 266.29 11546721
2025-02-18 269.68 271.01 269.60 270.70 8185949
2025-02-19 270.68 271.33 269.24 270.85 9342452
2025-02-20 270.23 271.84 270.17 270.99 7356900
2025-02-21 270.80 271.51 269.51 270.74 8917431
2025-02-24 271.45 272.32 270.38 272.21 5374360
2025-02-25 271.46 271.68 266.45 268.62 10079777
2025-02-26 267.08 269.08 266.66 269.03 7276033
2025-02-27 266.49 266.67 264.45 264.93 9374626
2025-02-28 262.56 263.40 261.25 263.27 11504491
2025-03-03 265.07 266.88 265.07 266.74 7725647
2025-03-04 269.01 269.40 267.52 269.06 8481343
2025-03-05 267.97 270.26 267.96 269.62 6990354
2025-03-06 268.25 269.51 268.16 268.25 6136447
2025-03-07 269.09 270.34 267.64 268.39 10431236
2025-03-10 267.62 268.44 265.64 266.04 7593890
2025-03-11 268.47 269.73 268.44 269.16 8436562
2025-03-12 268.47 271.23 268.36 270.33 7236239
2025-03-13 271.57 275.35 271.55 275.13 13741460
2025-03-14 276.27 276.30 274.66 275.24 13364965

Explore More About GLD