MASI Historical Prices

Summary

Key Stock Metrics

101.61

(August 5, 2024)

52-Week Low

194.88

(March 3, 2025)

52-Week High

305.21

(November 19, 2021)

All-Time High

171.34

(July 2, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2007-08-08 19.00 21.40 18.70 20.90 5246388
2007-08-09 20.00 21.40 19.90 20.50 847224
2007-08-10 20.15 20.43 18.86 20.02 1210865
2007-08-13 20.25 21.78 20.00 21.00 116901
2007-08-14 21.72 21.72 20.30 20.50 130474
2007-08-15 20.50 20.94 20.36 20.40 77269
2007-08-16 20.50 20.50 19.55 19.55 362921
2007-08-17 23.00 23.00 20.25 20.59 381819
2007-08-20 20.00 21.45 20.00 20.60 84278
2007-08-21 21.19 23.00 20.55 21.00 81993
2007-08-22 21.92 21.92 21.00 21.13 135270
2007-08-23 21.74 21.74 21.06 21.40 18047
2007-08-24 21.03 21.30 20.55 21.06 63384
2007-08-27 21.44 21.75 20.66 21.00 209141
2007-08-28 20.51 21.25 20.51 20.90 233478
2007-08-29 21.25 21.25 20.76 21.04 210978
2007-08-30 21.19 21.26 20.76 21.11 41089
2007-08-31 21.00 21.39 21.00 21.00 37430
2007-09-04 21.06 21.29 20.99 21.06 80163
2007-09-05 21.59 21.59 21.10 21.20 61550
2007-09-06 21.45 22.25 21.33 21.50 315174
2007-09-07 21.00 23.00 21.00 22.35 257018
2007-09-10 23.00 24.49 22.89 24.38 289579
2007-09-11 24.62 25.90 24.50 24.80 76670
2007-09-12 25.70 25.70 24.40 24.59 32552
2007-09-13 24.44 25.11 24.44 24.79 117471
2007-09-14 24.93 24.93 24.60 24.85 345127
2007-09-17 25.03 25.03 22.55 23.43 181169
2007-09-18 23.44 24.71 23.25 23.41 143193
2007-09-19 24.44 24.75 23.87 24.51 90260
2007-09-20 24.83 26.50 23.51 25.27 351619
2007-09-21 25.95 26.43 24.58 26.00 178260
2007-09-24 26.00 26.73 25.00 26.64 92848
2007-09-25 27.08 27.08 26.29 26.60 150075
2007-09-26 26.86 26.90 26.00 26.35 120203
2007-09-27 26.10 26.49 25.77 26.03 207448
2007-09-28 25.84 26.19 24.76 25.66 1163451
2007-10-01 25.60 27.00 24.77 26.24 192809
2007-10-02 26.09 26.97 26.09 26.63 104407
2007-10-03 26.50 28.63 26.50 28.17 299943
2007-10-04 28.47 29.85 28.19 28.98 108332
2007-10-05 29.36 29.55 28.69 28.98 173664
2007-10-08 31.60 31.71 30.38 30.75 893980
2007-10-09 31.45 32.50 31.31 32.21 609280
2007-10-10 32.99 35.48 32.49 33.80 913273
2007-10-11 35.67 35.67 32.10 32.76 508503
2007-10-12 33.35 33.81 31.76 31.96 278773
2007-10-15 31.97 32.19 29.83 30.83 336103
2007-10-16 30.75 32.13 29.25 32.01 357525
2007-10-17 32.75 33.23 30.72 31.15 365407
2007-10-18 31.26 31.93 30.61 31.23 107971
2007-10-19 31.39 31.80 30.00 30.29 159764
2007-10-22 29.88 30.85 29.00 30.00 199946
2007-10-23 30.88 31.64 30.55 31.19 250251
2007-10-24 31.03 32.25 31.01 31.89 167202
2007-10-25 32.07 32.24 31.51 31.89 167633
2007-10-26 32.49 32.49 30.67 30.96 174353
2007-10-29 31.12 32.27 31.12 32.12 202329
2007-10-30 32.15 33.84 31.91 33.29 488810
2007-10-31 33.54 36.36 33.25 34.22 573737
2007-11-01 33.85 33.85 31.25 31.45 473700
2007-11-02 32.23 33.09 30.61 31.89 327196
2007-11-05 31.96 31.96 30.66 31.17 143958
2007-11-06 31.10 31.74 30.26 31.26 121995
2007-11-07 30.62 30.90 29.60 29.97 190220
2007-11-08 30.30 30.37 29.11 30.13 395851
2007-11-09 29.89 30.25 29.80 30.05 137767
2007-11-12 29.88 30.58 29.88 30.06 95382
2007-11-13 30.05 31.01 30.00 30.65 206752
2007-11-14 30.79 31.15 30.19 30.39 97480
2007-11-15 30.18 31.00 30.04 30.95 82860
2007-11-16 31.03 31.90 30.43 31.63 133793
2007-11-19 30.92 31.40 30.40 31.16 71384
2007-11-20 30.76 31.40 29.75 30.77 131451
2007-11-21 30.27 30.79 29.80 30.08 62259
2007-11-23 30.06 30.26 29.57 30.08 31941
2007-11-26 30.06 31.68 29.96 31.19 107951
2007-11-27 31.10 32.89 30.53 32.61 171085
2007-11-28 32.62 35.00 32.62 35.00 352763
2007-11-29 34.99 38.50 34.61 37.70 480225
2007-11-30 37.70 38.58 35.76 36.96 238220
2007-12-03 37.34 38.50 37.31 38.30 258846
2007-12-04 38.35 38.35 37.00 37.86 139537
2007-12-05 38.80 38.85 36.56 37.81 194137
2007-12-06 37.35 38.63 37.10 37.31 114059
2007-12-07 37.49 38.37 36.96 38.19 63092
2007-12-10 38.50 39.36 37.72 38.33 197096
2007-12-11 38.52 39.07 36.50 36.99 145712
2007-12-12 37.97 38.92 37.45 38.60 184273
2007-12-13 38.78 41.99 37.50 41.18 337529
2007-12-14 40.99 40.99 39.61 40.25 189411
2007-12-17 41.00 41.00 39.61 39.64 135694
2007-12-18 40.18 41.41 37.17 41.27 292535
2007-12-19 41.11 41.67 40.60 41.01 260934
2007-12-20 41.00 41.11 39.41 40.50 161328
2007-12-21 41.05 41.98 40.68 41.79 282147
2007-12-24 41.63 41.84 40.88 41.37 29325
2007-12-26 41.05 41.50 40.49 41.18 73030
2007-12-27 40.93 40.93 39.82 40.46 87088
2007-12-28 40.73 40.80 39.80 40.50 62505
2007-12-31 40.38 40.38 39.45 39.45 50248
2008-01-02 39.50 40.13 38.57 39.02 84893
2008-01-03 38.89 39.11 37.70 38.76 129525
2008-01-04 37.83 40.44 37.69 39.50 363766
2008-01-07 39.61 39.75 38.07 39.40 96623
2008-01-08 39.51 39.51 36.84 37.03 345129
2008-01-09 36.94 36.95 33.53 34.70 347175
2008-01-10 34.31 35.35 33.39 35.25 222197
2008-01-11 35.04 35.23 33.56 34.05 115217
2008-01-14 33.94 36.86 33.94 36.16 122263
2008-01-15 35.89 36.90 34.82 36.62 182729
2008-01-16 36.57 37.87 36.29 37.07 142389
2008-01-17 37.13 37.36 36.29 36.72 118182
2008-01-18 36.69 36.98 34.99 35.88 160217
2008-01-22 33.45 35.98 29.77 35.37 163319
2008-01-23 34.47 36.29 34.00 36.16 167158
2008-01-24 36.05 36.50 35.65 35.73 160310
2008-01-25 35.94 36.49 35.46 35.95 158755
2008-01-28 35.84 37.61 35.06 37.00 292830
2008-01-29 37.34 37.40 36.66 37.04 375336
2008-01-30 36.80 36.80 35.98 36.61 155973
2008-01-31 35.63 37.13 34.56 35.69 503213
2008-02-01 35.68 35.79 32.74 32.96 570651
2008-02-04 31.25 31.63 30.30 31.27 942021
2008-02-05 30.58 32.00 30.36 31.25 1558169
2008-02-06 31.30 31.63 30.76 31.26 230242
2008-02-07 30.62 31.12 30.50 30.79 225497
2008-02-08 30.65 31.15 30.56 30.88 741428
2008-02-11 30.90 31.19 30.64 30.76 354835
2008-02-12 30.60 31.00 30.10 30.65 378102
2008-02-13 30.93 31.50 30.66 31.30 466637
2008-02-14 31.31 31.90 31.10 31.61 530753
2008-02-15 31.51 32.00 31.29 31.78 612341
2008-02-19 32.02 32.25 31.69 31.94 465262
2008-02-20 31.85 31.96 31.19 31.85 160960
2008-02-21 31.59 31.99 30.82 31.08 105783
2008-02-22 31.08 31.35 30.70 31.30 765973
2008-02-25 31.50 32.99 31.50 32.66 1010475
2008-02-26 32.50 32.55 31.80 32.11 390847
2008-02-27 33.17 34.62 32.54 33.75 1562102
2008-02-28 34.00 34.00 33.18 33.40 453750
2008-02-29 32.93 32.93 31.62 32.06 469341
2008-03-03 32.10 32.65 30.09 31.66 385142
2008-03-04 31.29 32.00 31.17 31.70 440819
2008-03-05 31.69 32.70 31.53 32.55 524337
2008-03-06 32.16 33.20 31.70 31.80 1174512
2008-03-07 31.43 32.25 30.85 31.41 148603
2008-03-10 31.46 32.12 31.33 31.63 637730
2008-03-11 32.00 32.15 29.10 29.50 435926
2008-03-12 29.55 30.10 29.31 29.86 376196
2008-03-13 29.37 29.55 28.27 28.84 490905
2008-03-14 29.00 29.43 28.21 28.29 367215
2008-03-17 28.21 28.75 28.11 28.50 486960
2008-03-18 28.05 28.93 28.04 28.56 465655
2008-03-19 28.50 29.20 28.32 28.68 257719
2008-03-20 28.62 28.63 26.74 27.50 896162
2008-03-24 27.50 27.90 27.22 27.57 394926
2008-03-25 27.49 27.95 26.88 27.00 369294
2008-03-26 26.62 27.00 25.90 26.02 320443
2008-03-27 26.00 26.15 25.40 25.86 340693
2008-03-28 25.84 26.35 25.69 26.27 411336
2008-03-31 26.00 26.28 25.79 26.00 321945
2008-04-01 26.10 26.27 25.79 26.00 223627
2008-04-02 25.92 26.05 25.64 25.96 277574
2008-04-03 25.90 26.15 25.74 26.05 168070
2008-04-04 26.11 26.95 25.97 26.60 434807
2008-04-07 26.69 26.72 26.18 26.36 289948
2008-04-08 26.36 26.43 26.00 26.17 277571
2008-04-09 26.05 26.29 26.05 26.17 144768
2008-04-10 26.09 26.23 26.01 26.14 128278
2008-04-11 26.04 26.04 25.51 25.54 268494
2008-04-14 25.50 25.50 24.90 25.06 260981
2008-04-15 24.77 25.37 24.61 25.21 185500
2008-04-16 25.20 25.56 25.18 25.55 328781
2008-04-17 25.53 25.53 25.31 25.46 96398
2008-04-18 25.58 25.88 25.45 25.87 357610
2008-04-21 25.75 25.75 25.34 25.70 239575
2008-04-22 25.63 25.97 25.33 25.50 301269
2008-04-23 25.58 25.92 25.34 25.91 314797
2008-04-24 25.87 25.87 25.58 25.65 143078
2008-04-25 25.93 25.94 25.63 25.82 128682
2008-04-28 27.42 27.74 26.60 27.46 783627
2008-04-29 27.70 28.51 27.12 27.98 640840
2008-04-30 28.35 30.10 28.07 29.15 1058946
2008-05-01 28.92 30.64 28.92 30.40 825093
2008-05-02 30.00 30.37 29.77 29.81 357291
2008-05-05 29.74 30.09 29.49 29.94 552571
2008-05-06 29.85 30.95 29.56 30.94 711913
2008-05-07 30.91 31.89 30.86 31.61 878632
2008-05-08 31.79 31.83 31.08 31.55 490412
2008-05-09 31.46 31.67 30.76 31.65 226099
2008-05-12 31.74 32.53 31.74 32.50 674089
2008-05-13 32.43 32.66 31.94 32.64 374615
2008-05-14 34.51 35.50 34.28 35.00 2620508
2008-05-15 35.00 35.00 33.80 34.91 559243
2008-05-16 35.01 35.05 33.98 34.23 258339
2008-05-19 34.29 34.37 32.26 32.42 780884
2008-05-20 32.22 33.86 31.44 33.71 728804
2008-05-21 33.78 34.46 32.42 33.96 614559
2008-05-22 34.00 34.50 33.90 34.50 186940
2008-05-23 34.01 34.50 33.65 34.16 174996
2008-05-27 34.10 34.10 33.50 33.75 456635
2008-05-28 33.82 33.82 33.15 33.53 347815
2008-05-29 33.56 34.96 33.17 34.96 588532
2008-05-30 34.73 35.12 33.98 34.56 1114604
2008-06-02 34.47 34.61 32.70 32.97 448768
2008-06-03 33.06 33.54 32.90 33.34 269414
2008-06-04 33.25 34.61 32.60 34.15 305216
2008-06-05 34.11 34.45 33.57 34.45 299457
2008-06-06 34.35 34.35 33.50 33.71 217378
2008-06-09 33.52 33.52 31.91 32.09 493674
2008-06-10 32.00 32.37 31.79 32.12 216129
2008-06-11 32.04 32.38 31.81 32.38 183917
2008-06-12 32.41 34.60 32.28 33.86 640240
2008-06-13 33.82 34.36 33.75 34.10 473219
2008-06-16 33.89 34.10 33.24 34.09 422126
2008-06-17 33.98 34.69 33.20 34.30 259627
2008-06-18 34.20 34.60 33.85 34.16 272200
2008-06-19 34.17 34.17 33.65 33.92 233413
2008-06-20 33.76 34.57 33.49 34.24 317600
2008-06-23 33.58 34.39 33.35 33.56 265834
2008-06-24 33.36 34.26 33.26 34.01 239071
2008-06-25 34.00 34.68 33.61 34.64 602722
2008-06-26 34.01 34.77 34.00 34.54 541531
2008-06-27 34.50 35.00 33.90 34.86 4583272
2008-06-30 34.53 34.78 34.00 34.35 344692
2008-07-01 33.95 34.75 33.41 34.42 414037
2008-07-02 34.33 34.33 33.76 34.18 262179
2008-07-03 34.13 34.13 33.26 33.64 199680
2008-07-07 33.91 33.95 33.13 33.49 330801
2008-07-08 33.01 34.43 32.90 34.40 336276
2008-07-09 34.40 36.15 34.14 35.77 1334237
2008-07-10 35.99 37.70 35.99 37.24 966340
2008-07-11 37.00 37.16 35.83 36.72 577649
2008-07-14 37.11 37.43 34.40 35.56 811151
2008-07-15 35.27 35.57 34.50 34.92 460275
2008-07-16 35.50 36.87 35.15 36.10 372630
2008-07-17 36.32 36.87 35.33 36.58 453763
2008-07-18 36.63 37.23 36.04 36.45 487014
2008-07-21 36.51 37.11 35.68 36.17 173720
2008-07-22 36.06 36.70 34.90 35.83 472427
2008-07-23 35.90 37.70 35.80 37.50 756350
2008-07-24 37.66 37.66 36.52 36.89 253661
2008-07-25 36.98 37.61 36.44 37.57 506329
2008-07-28 37.35 37.69 36.68 36.69 407870
2008-07-29 36.83 38.24 36.40 37.39 523450
2008-07-30 37.54 38.00 36.72 37.50 225279
2008-07-31 37.50 38.21 37.22 37.77 687211
2008-08-01 37.73 37.91 36.55 37.80 649713
2008-08-04 37.04 37.57 36.41 37.24 775517
2008-08-05 39.15 40.34 38.00 39.85 3484238
2008-08-06 39.75 40.38 39.25 40.11 567101
2008-08-07 39.79 40.18 39.08 40.05 359793
2008-08-08 39.88 40.42 39.77 40.21 364217
2008-08-11 40.25 40.78 39.58 40.20 681642
2008-08-12 40.21 40.74 39.63 40.34 715092
2008-08-13 40.60 41.62 40.10 40.79 832817
2008-08-14 41.12 41.62 40.86 41.53 693984
2008-08-15 41.73 41.75 40.70 40.98 595645
2008-08-18 41.07 41.30 39.55 39.84 423902
2008-08-19 39.58 40.01 38.51 39.44 852525
2008-08-20 39.52 39.58 38.73 38.84 425076
2008-08-21 38.53 38.60 37.40 38.11 336201
2008-08-22 38.11 39.17 37.42 38.80 348793
2008-08-25 38.79 38.92 37.73 37.93 319982
2008-08-26 37.76 37.93 37.29 37.91 215615
2008-08-27 37.84 39.98 37.84 39.70 782222
2008-08-28 39.69 40.86 39.57 40.83 597985
2008-08-29 40.80 41.31 39.79 39.97 285651
2008-09-02 40.27 41.60 40.23 41.51 542500
2008-09-03 41.47 41.92 41.24 41.51 747541
2008-09-04 41.54 41.65 39.71 39.95 510027
2008-09-05 39.97 40.86 39.52 40.58 593994
2008-09-08 40.68 42.00 40.65 41.95 1001383
2008-09-09 41.75 42.00 39.50 39.59 934485
2008-09-10 40.15 40.64 39.76 40.10 505486
2008-09-11 39.94 40.11 39.05 39.68 620829
2008-09-12 39.20 40.18 38.93 39.33 352522
2008-09-15 38.90 39.47 38.13 38.77 439387
2008-09-16 38.61 40.08 37.84 39.81 550879
2008-09-17 39.49 40.27 38.56 39.12 587701
2008-09-18 39.13 40.00 35.20 39.01 1203895
2008-09-19 40.98 41.41 39.38 41.02 2572997
2008-09-22 40.36 40.97 40.01 40.01 582144
2008-09-23 39.87 40.06 37.84 38.32 449538
2008-09-24 38.55 38.55 37.25 37.33 272124
2008-09-25 37.50 38.31 36.51 37.00 395970
2008-09-26 36.44 37.95 36.03 37.41 404034
2008-09-29 37.39 38.39 34.88 35.60 376451
2008-09-30 35.47 37.49 34.99 37.20 588045
2008-10-01 37.14 39.01 37.03 38.51 724557
2008-10-02 38.31 38.99 37.35 37.76 379202
2008-10-03 37.99 38.99 36.60 36.65 382917
2008-10-06 36.17 36.54 34.35 34.81 1007299
2008-10-07 35.00 35.39 32.85 32.88 1068842
2008-10-08 32.67 32.77 29.72 30.27 1545653
2008-10-09 30.99 31.72 27.95 28.33 1034009
2008-10-10 27.42 31.40 25.37 30.21 1133481
2008-10-13 31.65 34.47 31.65 34.25 830732
2008-10-14 33.23 35.39 33.23 34.54 640806
2008-10-15 33.34 33.46 29.30 30.70 934424
2008-10-16 30.90 33.50 29.50 33.45 804786
2008-10-17 32.15 33.17 31.33 31.75 570586
2008-10-20 32.45 33.45 31.00 33.30 542117
2008-10-21 32.97 32.97 29.20 31.92 1117706
2008-10-22 31.47 31.73 29.57 30.01 539143
2008-10-23 30.06 31.34 27.85 28.73 785508
2008-10-24 27.45 28.19 25.50 25.99 776587
2008-10-27 26.03 27.46 24.16 24.32 832035
2008-10-28 27.12 28.56 24.29 27.00 1769583
2008-10-29 27.64 30.22 27.00 29.39 875530
2008-10-30 30.05 30.85 29.11 30.50 437479
2008-10-31 30.45 32.10 29.81 31.99 575450
2008-11-03 31.88 32.98 31.37 31.85 353914
2008-11-04 32.72 32.72 31.19 32.25 436160
2008-11-05 31.92 31.93 30.11 30.40 432924
2008-11-06 29.49 30.74 29.28 29.40 533052
2008-11-07 29.52 30.95 29.31 30.87 403158
2008-11-10 31.07 31.82 30.67 30.91 317622
2008-11-11 30.67 31.10 30.08 30.30 400837
2008-11-12 30.00 30.13 28.41 28.71 812407
2008-11-13 28.86 30.24 26.75 30.20 695630
2008-11-14 29.67 30.05 27.86 27.93 340439
2008-11-17 27.75 28.86 27.27 27.37 391676
2008-11-18 27.36 28.27 26.20 27.09 398792
2008-11-19 26.92 27.06 24.44 24.49 416034
2008-11-20 24.23 24.62 21.86 22.04 613598
2008-11-21 22.25 24.05 21.70 24.05 1235406
2008-11-24 24.10 25.88 23.54 25.07 843666
2008-11-25 25.34 25.98 24.07 25.04 568831
2008-11-26 24.59 27.21 24.59 26.94 463474
2008-11-28 26.62 27.38 25.93 27.29 315477
2008-12-01 26.82 26.82 24.54 24.57 543343
2008-12-02 24.95 25.51 23.83 24.49 590176
2008-12-03 24.06 25.88 23.74 25.70 522859
2008-12-04 25.64 26.89 25.07 25.85 610167
2008-12-05 25.24 25.57 24.29 25.53 797290
2008-12-08 26.05 26.84 25.55 26.03 649518
2008-12-09 25.76 26.62 24.88 25.89 545731
2008-12-10 26.03 26.22 25.06 25.70 351156
2008-12-11 27.20 28.46 27.15 27.32 1280456
2008-12-12 27.69 27.92 26.67 27.90 511549
2008-12-15 27.91 28.06 26.68 27.00 522138
2008-12-16 27.37 27.39 26.77 27.00 1279720
2008-12-17 26.83 28.61 26.81 28.48 692875
2008-12-18 28.60 29.11 27.52 28.10 6364396
2008-12-19 28.66 28.66 27.07 27.42 1488096
2008-12-22 27.17 28.08 26.68 27.61 574336
2008-12-23 27.67 28.74 27.51 28.28 394176
2008-12-24 28.40 28.75 27.55 28.50 171503
2008-12-26 28.58 28.82 27.61 28.80 133638
2008-12-29 28.56 28.80 28.03 28.48 335911
2008-12-30 28.54 29.02 27.68 29.02 444413
2008-12-31 28.96 30.00 28.78 29.83 478650
2009-01-02 30.22 30.34 29.21 29.70 549638
2009-01-05 29.78 29.79 28.51 29.12 558144
2009-01-06 29.23 29.69 28.18 28.95 835962
2009-01-07 28.35 28.88 27.87 28.14 390712
2009-01-08 27.88 28.32 26.10 26.31 1056848
2009-01-09 26.18 26.25 23.59 23.92 2747001
2009-01-12 24.04 25.04 23.36 24.38 1477959
2009-01-13 24.30 26.88 24.16 25.36 1512991
2009-01-14 25.00 25.70 24.66 25.05 544622
2009-01-15 25.10 26.30 25.00 26.16 492003
2009-01-16 26.32 27.57 26.20 27.50 624727
2009-01-20 27.38 27.58 25.64 25.79 451398
2009-01-21 26.18 26.68 25.26 26.55 502046
2009-01-22 26.13 27.01 25.85 26.75 368422
2009-01-23 26.32 26.96 25.94 26.53 308652
2009-01-26 26.47 27.78 26.39 27.51 364637
2009-01-27 27.51 28.49 27.45 28.29 359837
2009-01-28 28.50 29.06 28.15 28.69 490247
2009-01-29 28.55 28.95 28.11 28.43 392773
2009-01-30 28.69 28.90 27.63 27.77 301035
2009-02-02 27.42 28.13 27.15 27.86 372914
2009-02-03 28.24 28.24 26.65 26.80 551845
2009-02-04 27.64 27.90 25.50 26.48 952557
2009-02-05 26.35 27.15 25.78 26.89 530305
2009-02-06 27.00 27.49 25.95 26.30 960295
2009-02-09 26.19 26.78 25.95 26.25 309824
2009-02-10 26.01 27.87 26.01 26.33 531753
2009-02-11 26.35 26.99 25.74 26.69 579485
2009-02-12 26.23 27.08 26.00 26.98 266697
2009-02-13 27.27 27.50 26.22 27.08 204294
2009-02-17 26.16 27.03 25.96 26.60 551291
2009-02-18 26.66 26.97 26.01 26.12 313043
2009-02-19 26.44 26.90 25.97 26.58 381022
2009-02-20 26.16 27.50 26.00 26.67 413926
2009-02-23 26.77 26.99 26.31 26.57 548929
2009-02-24 26.87 27.84 26.51 27.46 454612
2009-02-25 27.26 27.69 26.41 27.14 289823
2009-02-26 27.44 27.61 26.29 26.44 696855
2009-02-27 26.10 26.59 24.94 24.99 879747
2009-03-02 24.59 24.99 21.79 22.35 1450427
2009-03-03 22.69 23.80 21.95 23.00 1094017
2009-03-04 23.75 24.52 21.00 23.14 3774334
2009-03-05 22.77 24.40 22.74 23.50 1069356
2009-03-06 23.75 24.19 23.27 24.08 804868
2009-03-09 23.95 25.02 23.67 24.36 471059
2009-03-10 24.81 26.00 24.51 25.91 512441
2009-03-11 25.90 27.00 25.90 26.16 654791
2009-03-12 26.05 26.99 25.74 26.81 535137
2009-03-13 26.86 27.06 26.43 26.89 340564
2009-03-16 27.06 27.41 26.36 26.50 323391
2009-03-17 26.69 27.16 26.29 27.16 529032
2009-03-18 27.00 27.49 26.65 27.14 585320
2009-03-19 27.09 27.09 26.15 26.59 561555
2009-03-20 27.00 27.02 26.03 26.10 520985
2009-03-23 26.17 27.23 25.82 27.23 496684
2009-03-24 26.85 27.36 26.37 27.23 479168
2009-03-25 27.48 28.36 26.87 27.73 536111
2009-03-26 28.08 29.23 27.49 29.23 607997
2009-03-27 28.90 29.40 28.54 29.02 406460
2009-03-30 28.44 28.63 27.57 28.54 439183
2009-03-31 29.11 29.73 28.51 28.98 368789
2009-04-01 28.50 29.34 27.84 29.30 780641
2009-04-02 29.75 30.61 29.62 30.28 802360
2009-04-03 30.36 30.36 29.42 29.68 779844
2009-04-06 29.54 30.12 29.45 29.74 440365
2009-04-07 29.50 29.89 29.49 29.62 257242
2009-04-08 29.87 30.18 29.73 30.18 300286
2009-04-09 30.46 31.28 30.40 31.00 427493
2009-04-13 30.72 30.84 29.69 29.88 787367
2009-04-14 29.54 29.94 28.65 28.70 603809
2009-04-15 28.50 29.59 27.03 27.33 960147
2009-04-16 27.40 27.40 25.70 26.84 1119414
2009-04-17 27.00 28.00 26.53 27.86 591816
2009-04-20 27.33 27.80 26.92 27.07 277189
2009-04-21 27.00 27.54 26.93 27.37 255254
2009-04-22 27.25 27.81 27.09 27.44 564103
2009-04-23 27.43 27.60 26.60 26.79 731812
2009-04-24 26.93 27.49 26.48 27.29 448839
2009-04-27 27.12 27.99 27.12 27.51 304133
2009-04-28 27.42 28.37 27.42 28.05 550435
2009-04-29 27.97 29.77 27.97 29.71 575735
2009-04-30 30.00 30.19 28.88 28.90 417796
2009-05-01 29.15 29.48 27.96 28.53 356133
2009-05-04 28.88 30.11 28.88 30.07 356258
2009-05-05 30.03 30.22 29.24 30.15 397243
2009-05-06 28.00 29.07 25.85 26.89 2426994
2009-05-07 27.19 27.35 24.66 25.19 1497129
2009-05-08 25.35 25.96 25.02 25.73 604578
2009-05-11 25.56 25.92 25.39 25.54 379104
2009-05-12 25.54 25.68 25.07 25.24 725509
2009-05-13 25.24 25.48 24.43 24.55 477729
2009-05-14 24.74 25.11 24.35 24.83 724874
2009-05-15 24.74 24.92 24.41 24.58 210588
2009-05-18 24.68 24.80 24.02 24.44 314580
2009-05-19 24.18 24.55 24.17 24.45 266360
2009-05-20 24.54 24.54 22.59 23.31 1536984
2009-05-21 23.18 23.57 22.67 23.01 663059
2009-05-22 23.34 23.74 22.94 23.35 589520
2009-05-26 23.11 24.00 23.00 23.83 491002
2009-05-27 23.53 23.75 23.03 23.06 471070
2009-05-28 23.15 23.15 22.36 22.81 557371
2009-05-29 22.81 23.95 22.63 23.94 720174
2009-06-01 23.99 24.69 23.99 24.43 828737
2009-06-02 24.49 25.63 24.45 25.46 665376
2009-06-03 25.00 25.25 24.75 25.21 688212
2009-06-04 25.14 25.38 24.75 25.34 776101
2009-06-05 25.35 25.84 25.09 25.42 549275
2009-06-08 25.33 25.53 24.92 25.10 328326
2009-06-09 25.08 25.59 25.08 25.18 388950
2009-06-10 25.00 25.39 24.88 25.34 758574
2009-06-11 25.24 26.46 25.24 25.83 602079
2009-06-12 25.80 26.02 25.62 25.82 328003
2009-06-15 25.60 25.60 24.79 25.10 471366
2009-06-16 25.32 25.41 24.00 24.01 777336
2009-06-17 24.00 24.25 23.76 23.89 736905
2009-06-18 23.88 24.36 23.70 24.10 499978
2009-06-19 24.22 24.84 23.98 24.38 818805
2009-06-22 24.23 24.38 23.72 23.75 347307
2009-06-23 24.00 24.08 23.26 23.29 455974
2009-06-24 23.45 23.96 22.80 22.97 621537
2009-06-25 22.94 23.71 22.79 23.63 684085
2009-06-26 23.45 24.07 23.10 23.96 1393349
2009-06-29 23.97 24.21 23.74 24.05 391063
2009-06-30 24.16 24.28 23.80 24.11 593162
2009-07-01 24.38 24.45 22.88 22.90 1080856
2009-07-02 22.90 22.91 22.15 22.70 1067841
2009-07-06 22.65 23.09 22.52 23.02 369947
2009-07-07 22.93 23.06 22.43 22.50 456799
2009-07-08 22.41 22.70 21.94 22.13 532899
2009-07-09 22.13 22.40 21.83 22.18 334669
2009-07-10 22.08 22.57 22.01 22.40 480996
2009-07-13 22.42 22.89 22.02 22.86 401887
2009-07-14 22.78 22.78 22.02 22.68 675916
2009-07-15 22.75 23.65 22.58 23.43 528049
2009-07-16 23.30 24.35 23.25 24.27 431885
2009-07-17 24.37 24.50 23.79 23.99 454466
2009-07-20 24.18 24.42 23.93 24.09 306380
2009-07-21 24.29 24.50 23.68 24.03 259838
2009-07-22 24.02 24.29 23.69 23.72 239178
2009-07-23 23.68 24.14 23.67 24.07 319883
2009-07-24 23.86 24.92 23.70 24.88 228233
2009-07-27 24.83 25.00 24.42 24.60 130857
2009-07-28 24.41 24.65 24.14 24.25 316991
2009-07-29 24.04 24.60 24.04 24.40 202665
2009-07-30 24.70 25.14 24.55 24.74 325627
2009-07-31 24.60 24.97 24.45 24.45 356168
2009-08-03 24.53 24.55 23.91 24.35 656237
2009-08-04 24.25 24.50 23.30 23.40 1377199
2009-08-05 25.51 26.07 24.64 25.88 2220549
2009-08-06 25.99 26.19 25.84 26.04 1267489
2009-08-07 26.26 27.21 26.07 26.84 616213
2009-08-10 26.58 27.00 25.38 25.89 599320
2009-08-11 25.72 25.97 25.27 25.43 443628
2009-08-12 25.36 25.85 25.32 25.42 292402
2009-08-13 25.65 25.78 24.90 25.00 709859
2009-08-14 24.91 25.28 24.42 24.87 523012
2009-08-17 24.61 24.74 24.34 24.68 383089
2009-08-18 24.85 24.90 24.35 24.50 372790
2009-08-19 24.37 25.35 24.16 25.06 417338
2009-08-20 25.07 25.21 24.79 25.15 214286
2009-08-21 25.43 25.69 24.50 25.34 315387
2009-08-24 25.45 25.48 24.65 24.86 341061
2009-08-25 25.00 25.08 24.66 25.04 341317
2009-08-26 25.00 25.51 24.68 25.44 277724
2009-08-27 25.25 25.49 25.00 25.36 188175
2009-08-28 25.53 25.66 25.00 25.23 179991
2009-08-31 25.10 25.26 24.63 25.12 243382
2009-09-01 24.90 25.41 24.50 24.81 394258
2009-09-02 24.70 25.14 24.67 25.01 307275
2009-09-03 25.00 25.18 24.75 25.14 241496
2009-09-04 25.15 25.97 24.86 25.97 353360
2009-09-08 25.96 25.96 25.38 25.51 431961
2009-09-09 25.41 26.25 25.33 26.18 534935
2009-09-10 26.20 27.31 26.07 27.26 711614
2009-09-11 27.21 27.21 26.34 26.95 372104
2009-09-14 26.75 27.62 26.55 27.58 561570
2009-09-15 27.55 28.05 27.47 28.04 467560
2009-09-16 28.02 28.65 28.00 28.44 548206
2009-09-17 28.41 28.43 27.92 28.19 407733
2009-09-18 28.20 28.57 28.10 28.25 823064
2009-09-21 28.14 28.38 28.02 28.26 141981
2009-09-22 28.31 28.60 27.72 28.17 528296
2009-09-23 28.17 28.22 27.34 27.34 236663
2009-09-24 27.34 27.83 26.61 26.67 571095
2009-09-25 26.68 26.68 25.90 26.03 383703
2009-09-28 26.47 27.01 26.27 26.85 395639
2009-09-29 26.82 26.83 26.50 26.60 248972
2009-09-30 26.65 26.65 25.66 26.20 464652
2009-10-01 25.91 26.45 25.75 26.12 583431
2009-10-02 25.78 26.34 25.78 26.15 246921
2009-10-05 26.15 26.44 26.00 26.30 227135
2009-10-06 26.44 26.66 25.94 26.63 292510
2009-10-07 26.65 27.22 26.49 27.22 257527
2009-10-08 27.41 28.11 26.98 28.03 585684
2009-10-09 27.85 28.39 27.85 28.26 189964
2009-10-12 28.34 28.52 27.77 27.80 215482
2009-10-13 27.84 27.92 27.35 27.64 308771
2009-10-14 27.90 28.73 27.62 28.51 441690
2009-10-15 28.31 28.89 27.93 28.79 444380
2009-10-16 28.76 28.99 27.90 28.84 381999
2009-10-19 29.00 29.20 28.67 28.82 422453
2009-10-20 28.94 28.94 28.38 28.67 414711
2009-10-21 28.54 29.10 28.35 28.45 421832
2009-10-22 28.36 28.78 28.07 28.56 227799
2009-10-23 28.55 28.98 28.37 28.70 356410
2009-10-26 28.79 29.26 28.41 28.64 503872
2009-10-27 28.79 28.81 28.05 28.16 311367
2009-10-28 28.21 28.21 27.32 27.35 334197
2009-10-29 27.58 27.58 27.04 27.22 281150
2009-10-30 27.04 27.13 26.40 26.57 329431
2009-11-02 26.58 26.73 26.19 26.57 503064
2009-11-03 26.57 27.34 26.29 27.19 514983
2009-11-04 27.90 28.10 26.70 27.06 808922
2009-11-05 27.41 28.51 27.07 28.22 408523
2009-11-06 28.14 28.19 27.70 27.93 368862
2009-11-09 28.23 28.39 27.88 28.00 491800
2009-11-10 27.82 28.01 27.31 27.42 313391
2009-11-11 27.67 27.70 27.23 27.70 321877
2009-11-12 27.61 28.10 27.26 27.40 317054
2009-11-13 27.55 27.87 27.01 27.74 327294
2009-11-16 27.97 28.45 27.83 28.10 359624
2009-11-17 28.11 28.32 27.79 27.92 192592
2009-11-18 28.12 28.12 27.72 27.90 262491
2009-11-19 27.67 27.68 26.76 26.80 328265
2009-11-20 26.57 27.10 26.52 26.87 278988
2009-11-23 27.17 27.44 26.52 27.12 169578
2009-11-24 27.18 27.31 26.62 26.97 259728
2009-11-25 27.09 27.21 26.82 27.06 141900
2009-11-27 26.37 26.56 26.15 26.21 199276
2009-11-30 26.12 26.46 25.60 26.36 270052
2009-12-01 26.56 27.29 26.36 26.99 351063
2009-12-02 27.00 28.03 27.00 27.35 345517
2009-12-03 27.27 27.62 26.95 26.98 285535
2009-12-04 27.54 28.10 27.41 27.94 379720
2009-12-07 27.72 28.01 27.46 27.61 212285
2009-12-08 27.38 27.40 26.89 27.15 141434
2009-12-09 27.27 27.46 26.94 27.25 239259
2009-12-10 27.42 27.85 27.20 27.27 229280
2009-12-11 27.44 27.50 26.90 27.30 211630
2009-12-14 27.36 27.87 26.97 27.82 338014
2009-12-15 27.75 28.00 26.99 27.76 274881
2009-12-16 27.91 28.08 27.62 27.96 431661
2009-12-17 27.75 27.95 27.72 27.80 213885
2009-12-18 27.98 28.48 27.74 28.48 1146918
2009-12-21 28.54 29.14 28.41 28.99 410952
2009-12-22 28.94 28.97 28.65 28.82 395161
2009-12-23 28.85 29.40 28.44 29.28 231130
2009-12-24 29.38 29.41 28.73 28.85 92742
2009-12-28 28.85 29.60 28.75 29.58 286926
2009-12-29 29.82 30.89 29.48 30.81 834720
2009-12-30 30.81 31.32 30.70 31.08 433103
2009-12-31 31.16 31.20 30.40 30.42 235657
2010-01-04 30.61 31.43 29.74 29.76 888531
2010-01-05 29.93 29.99 29.43 29.49 387732
2010-01-06 29.62 29.89 29.28 29.39 326393
2010-01-07 29.49 29.79 29.23 29.55 163033
2010-01-08 29.38 29.91 28.77 29.00 223949
2010-01-11 29.16 29.61 28.20 29.39 417296
2010-01-12 28.19 29.07 28.18 28.56 511188
2010-01-13 28.67 28.67 28.25 28.35 317416
2010-01-14 28.11 28.58 27.51 28.19 706596
2010-01-15 28.31 28.31 27.37 27.94 479862
2010-01-19 28.05 29.35 28.00 29.26 664020
2010-01-20 29.04 30.17 28.90 29.46 561777
2010-01-21 29.42 29.61 28.93 29.16 436832
2010-01-22 29.23 29.37 28.73 28.79 295305
2010-01-25 29.03 29.03 28.36 28.58 266631
2010-01-26 28.49 28.81 28.38 28.44 425825
2010-01-27 28.34 28.45 28.09 28.20 237743
2010-01-28 28.16 28.33 27.70 27.72 385763
2010-01-29 27.80 28.20 27.57 27.76 736896
2010-02-01 27.78 27.83 27.52 27.66 325013
2010-02-02 27.67 27.99 27.53 27.90 370021
2010-02-03 27.83 28.00 27.81 27.96 334614
2010-02-04 27.75 27.78 26.65 26.69 275401
2010-02-05 26.64 26.80 26.00 26.64 302323
2010-02-08 26.70 26.93 26.17 26.62 155361
2010-02-09 26.89 27.08 26.47 26.75 156902
2010-02-10 26.64 26.75 26.17 26.63 186992
2010-02-11 26.51 27.31 26.48 27.25 542802
2010-02-12 27.07 27.80 26.85 27.66 442956
2010-02-16 27.77 28.23 27.29 28.23 394233
2010-02-17 26.67 27.14 25.54 25.73 2837261
2010-02-18 26.08 26.08 25.60 25.73 543444
2010-02-19 25.79 26.16 25.61 26.13 760715
2010-02-22 26.52 27.22 26.45 26.58 766275
2010-02-23 26.69 27.22 26.50 26.99 915680
2010-02-24 26.99 27.99 26.99 27.78 1441668
2010-02-25 27.47 27.88 27.10 27.72 500123
2010-02-26 27.66 27.86 27.34 27.69 321167
2010-03-01 27.82 28.60 27.70 28.48 366901
2010-03-02 28.44 29.21 28.30 29.05 558468
2010-03-03 29.20 29.20 28.67 28.87 563005
2010-03-04 28.99 29.10 28.67 28.96 878771
2010-03-05 29.07 29.28 28.76 29.11 401491
2010-03-08 29.12 29.23 28.83 29.07 687972
2010-03-09 26.80 27.19 26.44 26.85 470781
2010-03-10 26.77 27.10 26.64 26.74 585237
2010-03-11 26.64 26.74 26.37 26.60 531567
2010-03-12 26.58 27.05 26.29 26.95 479159
2010-03-15 26.84 27.00 26.62 26.70 216965
2010-03-16 26.66 26.91 26.43 26.58 483091
2010-03-17 26.53 26.91 26.53 26.74 193687
2010-03-18 26.83 27.04 26.73 26.96 383822
2010-03-19 27.12 27.12 26.65 26.91 476146
2010-03-22 26.72 27.61 26.72 27.54 460501
2010-03-23 27.58 27.68 27.01 27.59 260792
2010-03-24 27.56 27.56 26.76 26.82 453103
2010-03-25 27.04 27.04 26.41 26.43 292980
2010-03-26 26.54 26.80 26.34 26.45 265336
2010-03-29 26.47 26.74 26.46 26.65 208516
2010-03-30 26.73 26.88 26.53 26.60 578877
2010-03-31 26.45 26.96 26.26 26.55 528385
2010-04-01 26.69 26.69 26.28 26.48 286033
2010-04-05 26.61 26.85 26.17 26.55 346660
2010-04-06 26.38 26.62 26.15 26.24 426678
2010-04-07 26.10 26.12 25.65 25.70 854573
2010-04-08 25.54 25.75 25.22 25.34 681121
2010-04-09 25.29 25.66 24.94 25.60 948516
2010-04-12 25.62 25.69 25.25 25.40 426854
2010-04-13 25.26 25.28 23.99 24.38 1232068
2010-04-14 24.40 24.93 24.04 24.85 877699
2010-04-15 24.76 25.05 24.70 24.72 496977
2010-04-16 24.76 25.00 24.67 24.88 590675
2010-04-19 24.76 24.76 24.24 24.49 493702
2010-04-20 24.51 24.84 24.45 24.65 310556
2010-04-21 24.64 24.73 24.38 24.50 662989
2010-04-22 24.27 24.41 23.82 23.87 448850
2010-04-23 23.97 24.11 23.62 23.91 355903
2010-04-26 23.91 24.25 23.91 24.08 362747
2010-04-27 23.99 24.37 23.86 23.88 663453
2010-04-28 23.94 24.00 23.11 23.43 583054
2010-04-29 23.53 23.87 23.40 23.79 1162588
2010-04-30 23.63 24.00 23.40 23.41 418266
2010-05-03 23.55 24.08 23.53 24.03 569220
2010-05-04 23.69 24.26 23.50 23.89 971755
2010-05-05 23.70 25.42 23.51 25.33 2575920
2010-05-06 25.30 26.33 23.53 24.59 967226
2010-05-07 24.58 24.75 23.61 23.73 1292659
2010-05-10 24.22 24.91 23.94 24.85 829173
2010-05-11 24.74 24.87 24.10 24.15 728747
2010-05-12 24.27 24.58 24.07 24.49 629369
2010-05-13 24.39 24.66 24.24 24.40 604958
2010-05-14 24.25 24.38 23.77 23.87 865462
2010-05-17 24.02 24.25 23.80 23.97 466743
2010-05-18 24.18 24.31 23.44 23.50 600135
2010-05-19 23.43 23.82 23.43 23.51 648710
2010-05-20 23.24 23.64 22.73 22.81 988898
2010-05-21 22.62 22.87 22.00 22.49 803856
2010-05-24 22.40 22.71 22.09 22.33 279400
2010-05-25 21.99 22.10 21.37 21.99 460730
2010-05-26 22.04 22.40 21.51 21.64 700485
2010-05-27 22.01 22.42 21.62 22.35 440371
2010-05-28 22.30 22.39 22.07 22.14 439864
2010-06-01 21.98 22.73 21.66 21.71 643162
2010-06-02 21.80 22.12 21.05 22.08 1000836
2010-06-03 22.17 22.22 21.48 21.87 1177380
2010-06-04 21.38 21.91 21.33 21.36 845482
2010-06-07 21.41 21.54 21.10 21.18 879743
2010-06-08 21.17 21.95 21.10 21.92 1064981
2010-06-09 22.09 22.51 21.96 22.30 1128614
2010-06-10 22.57 23.13 22.43 23.11 988304
2010-06-11 22.93 23.85 22.78 23.65 597983
2010-06-14 23.88 24.23 23.52 23.56 590599
2010-06-15 23.74 24.21 23.45 24.08 313178
2010-06-16 24.02 24.27 23.91 24.11 401212
2010-06-17 24.03 24.52 23.76 24.51 417097
2010-06-18 24.51 24.97 24.15 24.96 971930
2010-06-21 25.11 25.34 24.75 24.98 796866
2010-06-22 25.12 25.36 24.37 24.43 618650
2010-06-23 24.36 24.40 23.50 23.66 877241
2010-06-24 23.50 23.71 23.18 23.39 289561
2010-06-25 23.47 23.57 23.19 23.49 926344
2010-06-28 23.69 24.08 23.40 24.01 684039
2010-06-29 23.76 24.10 23.51 23.67 385510
2010-06-30 23.70 24.15 23.45 23.81 598731
2010-07-01 23.76 25.01 23.03 23.51 444313
2010-07-02 23.67 23.67 23.05 23.20 275589
2010-07-06 23.41 23.63 22.86 23.10 305534
2010-07-07 23.19 23.73 22.69 23.60 419773
2010-07-08 23.89 23.93 23.36 23.73 369714
2010-07-09 23.76 23.87 23.38 23.83 271459
2010-07-12 23.82 23.94 23.30 23.34 225792
2010-07-13 23.60 23.72 23.39 23.65 356606
2010-07-14 23.50 23.58 23.28 23.55 463906
2010-07-15 23.46 23.47 23.03 23.32 281518
2010-07-16 23.14 23.14 22.28 22.41 325967
2010-07-19 22.51 22.56 22.05 22.37 213769
2010-07-20 22.07 22.48 21.92 22.48 217202
2010-07-21 22.55 22.69 21.70 21.86 348109
2010-07-22 22.13 22.62 22.13 22.46 492831
2010-07-23 22.35 22.99 22.30 22.88 276900
2010-07-26 23.02 23.85 23.01 23.33 434143
2010-07-27 23.48 23.81 23.06 23.42 354813
2010-07-28 23.34 23.60 22.72 22.76 583386
2010-07-29 22.98 23.12 22.66 23.01 531520
2010-07-30 22.71 23.25 22.42 23.08 414060
2010-08-02 23.43 23.87 23.29 23.62 356160
2010-08-03 23.48 24.14 23.37 24.02 581296
2010-08-04 24.96 24.96 23.47 24.45 982565
2010-08-05 24.21 24.45 24.04 24.28 478400
2010-08-06 24.00 24.36 23.76 24.30 550980
2010-08-09 24.32 24.50 24.08 24.46 509971
2010-08-10 24.22 24.55 24.02 24.19 325876
2010-08-11 23.85 24.07 23.50 23.79 533702
2010-08-12 23.51 24.42 23.21 24.25 627880
2010-08-13 24.12 24.53 23.91 24.05 558311
2010-08-16 23.88 24.39 23.76 24.26 362914
2010-08-17 24.48 24.81 24.26 24.77 654436
2010-08-18 24.80 24.80 24.32 24.54 310359
2010-08-19 24.38 24.43 23.25 23.50 486441
2010-08-20 23.48 23.91 22.90 23.46 276903
2010-08-23 23.57 23.74 23.04 23.05 237455
2010-08-24 22.76 22.88 22.27 22.61 390769
2010-08-25 22.48 22.79 22.08 22.69 588181
2010-08-26 22.69 22.91 22.26 22.34 222695
2010-08-27 22.57 22.83 22.12 22.81 313603
2010-08-30 22.67 22.86 22.47 22.47 242046
2010-08-31 22.38 23.00 22.28 22.76 493792
2010-09-01 23.04 23.63 22.86 23.57 388257
2010-09-02 23.53 24.42 23.53 24.36 538870
2010-09-03 24.56 24.79 24.14 24.52 512659
2010-09-07 24.64 25.33 24.26 24.90 832618
2010-09-08 25.01 25.39 24.91 25.10 477551
2010-09-09 25.45 25.64 25.25 25.33 313524
2010-09-10 25.41 25.75 25.28 25.73 363592
2010-09-13 25.86 26.63 25.72 26.49 618577
2010-09-14 26.37 26.91 26.23 26.74 557541
2010-09-15 26.75 28.95 26.60 28.10 1999281
2010-09-16 27.89 28.27 26.80 27.04 1782643
2010-09-17 27.22 27.36 26.52 26.96 1550103
2010-09-20 26.99 27.81 26.69 27.75 512364
2010-09-21 27.76 27.76 27.05 27.13 374837
2010-09-22 27.15 27.39 26.72 27.00 433218
2010-09-23 26.79 27.56 26.79 26.93 528067
2010-09-24 27.18 27.55 27.05 27.50 437088
2010-09-27 27.49 27.56 26.85 26.95 336060
2010-09-28 27.12 27.44 26.74 27.36 274722
2010-09-29 27.20 27.79 27.20 27.75 583644
2010-09-30 27.82 28.12 27.17 27.31 708973
2010-10-01 27.66 27.95 27.37 27.87 412840
2010-10-04 27.69 28.04 27.20 27.47 240681
2010-10-05 27.78 28.23 27.61 28.00 479546
2010-10-06 27.97 28.22 27.95 28.12 742168
2010-10-07 28.29 28.40 28.05 28.30 475525
2010-10-08 28.32 28.84 28.20 28.48 428309
2010-10-11 28.35 28.80 28.15 28.66 217372
2010-10-12 28.53 29.16 28.40 28.76 459664
2010-10-13 28.96 29.34 28.67 29.10 392912
2010-10-14 29.17 29.17 28.39 28.46 486936
2010-10-15 28.81 29.23 28.58 28.94 632957
2010-10-18 28.89 29.11 28.56 29.09 520827
2010-10-19 28.69 29.23 28.69 29.02 489602
2010-10-20 29.03 29.45 29.00 29.01 232387
2010-10-21 29.16 29.42 28.90 29.35 330865
2010-10-22 29.48 30.41 29.38 30.07 437618
2010-10-25 30.22 30.73 30.17 30.28 395894
2010-10-26 30.31 30.50 30.02 30.20 268215
2010-10-27 30.01 30.70 29.79 30.61 322616
2010-10-28 30.86 30.99 30.37 30.51 248897
2010-10-29 30.32 30.72 30.16 30.17 327048
2010-11-01 30.34 30.65 29.69 29.94 533388
2010-11-02 30.25 30.74 30.04 30.31 688530
2010-11-03 29.25 29.79 27.97 29.50 1122027
2010-11-04 29.50 30.49 29.46 30.32 527863
2010-11-05 30.30 30.30 29.84 30.16 356816
2010-11-08 30.02 30.14 29.34 29.64 429971
2010-11-09 29.73 30.00 29.34 29.62 215177
2010-11-10 29.65 29.82 29.14 29.79 271139
2010-11-11 29.50 30.13 29.34 29.88 260329
2010-11-12 29.59 30.06 29.27 29.39 341386
2010-11-15 29.48 30.03 28.78 30.01 844357
2010-11-16 29.78 30.20 29.64 30.02 910958
2010-11-17 30.02 30.24 29.74 30.02 733928
2010-11-18 30.18 30.75 30.18 30.71 280712
2010-11-19 30.65 30.82 30.40 30.65 277683
2010-11-22 30.60 31.50 30.58 31.25 1183205
2010-11-23 31.05 31.34 30.70 31.13 599539
2010-11-24 31.38 31.79 31.34 31.77 619025
2010-11-26 31.50 32.04 31.50 31.55 88762
2010-11-29 31.27 31.47 30.85 31.35 279648
2010-11-30 31.07 31.33 30.77 30.89 580388
2010-12-01 31.23 32.61 31.03 32.60 548385
2010-12-02 32.59 32.79 32.08 32.48 947481
2010-12-03 31.70 32.09 31.50 31.96 435704
2010-12-06 31.98 32.27 31.50 31.58 321107
2010-12-07 32.00 32.10 31.57 31.72 436869
2010-12-08 31.79 31.79 31.20 31.24 293336
2010-12-09 31.50 31.62 31.18 31.48 592184
2010-12-10 31.58 31.84 31.18 31.21 500325
2010-12-13 31.25 31.25 30.80 30.89 395655
2010-12-14 31.04 31.30 30.90 30.99 413612
2010-12-15 30.88 31.47 30.81 31.05 433527
2010-12-16 31.06 31.38 30.81 31.24 408108
2010-12-17 31.20 31.24 30.64 30.86 1287623
2010-12-20 30.88 31.14 30.42 30.66 461666
2010-12-21 30.82 30.96 30.22 30.28 427493
2010-12-22 30.27 30.36 29.50 29.70 659676
2010-12-23 29.63 29.96 29.63 29.64 275505
2010-12-27 29.51 30.26 29.45 30.07 216762
2010-12-28 30.16 30.16 29.88 29.91 159557
2010-12-29 30.02 30.14 29.82 29.85 218978
2010-12-30 29.72 30.12 29.65 29.68 184576
2010-12-31 29.60 29.70 29.07 29.07 316517
2011-01-03 29.36 30.63 29.36 30.22 1026407
2011-01-04 30.37 30.37 29.23 29.31 466519
2011-01-05 29.20 29.57 29.01 29.30 235731
2011-01-06 29.20 29.25 28.15 28.19 974384
2011-01-07 28.32 28.43 27.64 27.84 1203744
2011-01-10 27.74 28.25 27.74 28.23 656975
2011-01-11 28.39 28.55 27.99 28.05 333693
2011-01-12 28.36 28.69 27.75 28.12 728630
2011-01-13 28.20 28.48 27.88 28.00 570182
2011-01-14 28.01 28.55 28.00 28.05 554390
2011-01-18 27.91 28.53 27.80 28.46 682171
2011-01-19 28.49 28.74 28.21 28.39 735445
2011-01-20 28.23 28.84 28.06 28.52 807590
2011-01-21 28.76 28.95 28.08 28.13 589144
2011-01-24 28.08 28.57 27.85 27.90 284110
2011-01-25 27.91 28.50 27.71 28.40 283851
2011-01-26 28.50 28.88 28.40 28.55 264778
2011-01-27 28.44 28.62 28.17 28.50 239907
2011-01-28 28.42 28.45 27.58 27.58 315508
2011-01-31 30.00 31.49 29.76 29.98 2693104
2011-02-01 29.25 30.05 29.23 29.81 1714099
2011-02-02 29.58 29.84 29.15 29.25 838191
2011-02-03 29.24 29.39 28.55 29.02 1047020
2011-02-04 28.94 29.07 28.70 28.85 602744
2011-02-07 28.82 29.05 28.75 28.86 734968
2011-02-08 28.76 29.04 28.59 28.98 356260
2011-02-09 28.83 29.23 28.83 29.10 476611
2011-02-10 28.98 29.41 28.96 29.15 281519
2011-02-11 28.90 29.58 28.87 29.47 358086
2011-02-14 29.50 29.65 29.12 29.17 205204
2011-02-15 29.12 29.53 29.04 29.46 365779
2011-02-16 30.05 30.98 29.80 30.19 1522779
2011-02-17 30.00 30.90 30.00 30.71 697566
2011-02-18 30.87 31.00 30.39 30.62 598647
2011-02-22 30.17 30.32 29.80 30.06 635328
2011-02-23 30.00 30.19 29.74 29.88 663062
2011-02-24 29.85 30.11 29.60 30.03 931215
2011-02-25 30.01 30.31 29.92 30.15 447705
2011-02-28 30.18 30.57 30.02 30.14 473418
2011-03-01 30.26 30.48 29.94 30.12 461138
2011-03-02 30.02 30.41 29.91 30.06 392306
2011-03-03 30.25 30.77 30.20 30.74 303159
2011-03-04 30.71 30.77 30.12 30.36 294822
2011-03-07 30.49 30.53 29.90 30.07 408847
2011-03-08 30.07 30.42 30.00 30.15 283863
2011-03-09 30.15 30.60 29.95 30.57 309322
2011-03-10 30.18 30.37 29.90 30.21 445046
2011-03-11 30.44 31.13 30.07 30.70 435987
2011-03-14 30.48 30.78 29.95 30.67 277751
2011-03-15 29.96 30.80 29.94 30.53 435272
2011-03-16 30.39 30.74 30.14 30.17 640002
2011-03-17 30.50 30.56 30.24 30.30 320610
2011-03-18 30.55 30.75 30.39 30.69 651542
2011-03-21 30.88 31.68 30.67 31.64 553694
2011-03-22 31.65 32.11 31.51 31.88 498174
2011-03-23 31.75 31.96 31.54 31.86 288469
2011-03-24 31.91 32.01 31.74 31.97 305531
2011-03-25 31.99 32.85 31.86 32.48 370850
2011-03-28 32.51 32.99 32.51 32.59 484143
2011-03-29 32.50 32.90 32.50 32.59 461842
2011-03-30 32.85 33.03 32.72 33.00 559832
2011-03-31 33.00 33.49 32.98 33.10 367464
2011-04-01 33.24 33.35 32.89 33.27 414170
2011-04-04 33.29 33.63 33.10 33.31 372964
2011-04-05 33.33 33.47 32.94 33.12 359894
2011-04-06 33.30 33.69 33.10 33.64 344776
2011-04-07 33.65 34.76 33.64 34.11 843353
2011-04-08 33.31 34.35 33.31 34.27 649145
2011-04-11 34.45 34.60 34.11 34.24 297190
2011-04-12 34.10 34.19 33.75 33.85 458994
2011-04-13 34.14 34.33 33.92 34.28 338342
2011-04-14 33.97 34.35 33.78 33.94 311102
2011-04-15 33.77 34.50 33.76 34.38 613107
2011-04-18 34.20 34.47 33.16 33.48 346702
2011-04-19 33.50 33.80 33.37 33.79 349271
2011-04-20 34.10 34.40 33.95 34.20 319200
2011-04-21 34.33 34.55 34.08 34.49 331641
2011-04-25 34.39 34.70 34.17 34.55 328654
2011-04-26 34.66 34.73 34.31 34.61 357705
2011-04-27 34.53 34.62 34.27 34.44 368764
2011-04-28 34.33 34.93 34.19 34.83 400520
2011-04-29 34.72 34.86 34.61 34.79 555911
2011-05-02 34.95 35.15 34.34 34.37 763500
2011-05-03 34.34 34.45 33.35 33.73 670155
2011-05-04 33.63 33.93 31.90 31.97 1566452
2011-05-05 31.73 31.73 31.08 31.29 916134
2011-05-06 31.58 31.69 31.11 31.26 573958
2011-05-09 31.30 32.27 31.20 32.21 822000
2011-05-10 32.38 32.53 31.99 32.19 330583
2011-05-11 31.99 32.17 31.42 31.59 426249
2011-05-12 31.42 31.68 31.15 31.61 509459
2011-05-13 31.63 31.90 31.40 31.47 474936
2011-05-16 30.75 31.00 30.03 30.66 841301
2011-05-17 30.38 30.52 29.66 29.87 1538987
2011-05-18 30.03 30.33 29.73 29.77 775867
2011-05-19 29.95 30.35 29.83 30.06 1210369
2011-05-20 29.88 30.05 29.35 29.57 477825
2011-05-23 29.20 29.39 28.82 29.07 824945
2011-05-24 29.01 29.30 28.96 29.17 626109
2011-05-25 29.07 29.61 29.01 29.46 487050
2011-05-26 29.27 29.95 29.16 29.88 471506
2011-05-27 29.90 30.54 29.90 30.28 732202
2011-05-31 30.45 30.73 30.29 30.72 599840
2011-06-01 30.61 30.80 29.82 29.83 605782
2011-06-02 29.91 30.08 29.25 30.06 444057
2011-06-03 29.57 29.68 29.25 29.30 355307
2011-06-06 29.33 29.35 28.75 28.78 477664
2011-06-07 29.04 29.04 28.58 28.61 342601
2011-06-08 28.52 28.80 28.33 28.36 465785
2011-06-09 28.48 28.80 28.38 28.51 448531
2011-06-10 28.34 28.60 28.21 28.52 331421
2011-06-13 28.54 28.62 28.14 28.18 185248
2011-06-14 28.48 28.95 28.29 28.70 184926
2011-06-15 28.58 30.06 28.52 29.59 1497388
2011-06-16 29.55 29.85 29.37 29.78 351920
2011-06-17 29.98 30.23 29.92 30.08 753069
2011-06-20 29.98 30.59 29.98 30.36 301148
2011-06-21 30.52 31.17 30.24 30.84 634358
2011-06-22 30.66 30.89 30.51 30.57 279137
2011-06-23 30.23 30.37 29.85 30.37 405004
2011-06-24 30.27 30.46 29.64 29.71 341767
2011-06-27 29.70 29.70 28.92 29.45 956403
2011-06-28 29.50 29.80 29.29 29.50 573875
2011-06-29 29.65 29.77 29.23 29.64 647276
2011-06-30 29.67 29.89 29.59 29.68 361233
2011-07-01 29.79 30.58 29.79 30.20 497977
2011-07-05 30.25 30.41 29.99 30.12 216675
2011-07-06 30.20 30.87 30.03 30.58 300088
2011-07-07 30.77 31.02 30.52 30.63 168920
2011-07-08 30.25 30.41 29.92 30.09 227720
2011-07-11 29.82 29.82 29.27 29.31 406212
2011-07-12 29.27 29.77 29.12 29.39 319685
2011-07-13 29.65 30.34 29.53 30.05 436127
2011-07-14 30.06 30.42 29.99 30.35 528922
2011-07-15 30.33 30.63 30.22 30.38 538126
2011-07-18 30.28 30.75 30.18 30.29 699801
2011-07-19 31.00 31.00 30.39 30.89 300510
2011-07-20 30.91 30.91 30.53 30.61 434137
2011-07-21 30.67 31.16 30.40 30.91 326911
2011-07-22 30.83 30.83 29.46 29.80 580004
2011-07-25 29.51 29.51 28.92 28.97 452237
2011-07-26 29.11 29.16 28.65 28.80 393689
2011-07-27 28.62 28.78 28.16 28.35 446662
2011-07-28 28.34 28.51 28.05 28.15 289658
2011-07-29 27.94 28.15 27.63 27.78 694092
2011-08-01 27.98 27.98 26.53 27.03 925871
2011-08-02 26.94 27.13 26.12 26.14 828789
2011-08-03 26.23 26.39 25.57 25.67 1315916
2011-08-04 25.43 25.49 23.83 23.83 1474083
2011-08-05 24.08 24.37 23.19 23.52 1047872
2011-08-08 22.90 23.92 22.84 23.18 1833849
2011-08-09 23.50 25.01 23.20 25.01 1827017
2011-08-10 22.92 24.32 22.41 22.87 3761247
2011-08-11 22.99 23.47 22.50 22.90 1423485
2011-08-12 23.06 23.39 22.91 23.30 680201
2011-08-15 23.48 23.54 23.07 23.32 507099
2011-08-16 22.93 23.15 22.70 22.90 723034
2011-08-17 23.10 23.30 22.78 23.09 351645
2011-08-18 22.52 23.02 22.05 22.20 768285
2011-08-19 21.96 22.65 21.94 22.16 558672
2011-08-22 22.65 22.83 21.83 21.95 315976
2011-08-23 22.02 22.79 21.80 22.78 535466
2011-08-24 23.20 23.69 22.91 23.24 442933
2011-08-25 23.41 23.68 22.40 22.51 292473
2011-08-26 22.39 24.03 22.18 23.69 619105
2011-08-29 23.98 24.53 23.92 24.49 376104
2011-08-30 24.38 24.66 24.16 24.40 266624
2011-08-31 24.59 25.02 24.36 24.67 335023
2011-09-01 24.64 24.99 24.06 24.10 309367
2011-09-02 23.62 23.90 22.99 23.01 297133
2011-09-06 22.36 22.89 22.03 22.84 296694
2011-09-07 23.22 24.09 23.03 24.07 371559
2011-09-08 23.98 24.14 23.69 23.73 371369
2011-09-09 23.49 23.70 22.83 23.05 532620
2011-09-12 22.68 23.04 22.22 22.65 373091
2011-09-13 22.83 23.05 22.46 22.67 399375
2011-09-14 23.10 23.21 22.52 22.92 558543
2011-09-15 23.20 23.32 22.88 23.01 389118
2011-09-16 23.14 23.23 22.76 23.23 961308
2011-09-19 22.87 23.18 22.54 22.66 288162
2011-09-20 22.75 23.05 22.11 22.12 519904
2011-09-21 22.15 22.30 21.44 21.48 382168
2011-09-22 20.84 21.39 20.55 20.96 509990
2011-09-23 20.92 21.57 20.70 21.36 300410
2011-09-26 21.53 22.24 21.25 22.18 410788
2011-09-27 22.67 23.15 22.40 22.74 423074
2011-09-28 22.82 23.04 21.60 21.62 285141
2011-09-29 22.09 22.15 21.57 22.09 394854
2011-09-30 21.75 22.19 21.61 21.63 465902
2011-10-03 21.51 21.97 20.30 20.34 500640
2011-10-04 20.29 22.16 20.22 22.09 541519
2011-10-05 22.14 22.82 21.89 22.65 433328
2011-10-06 22.65 22.70 22.30 22.62 340070
2011-10-07 22.67 22.68 22.01 22.16 250601
2011-10-10 22.54 22.79 22.01 22.41 336297
2011-10-11 22.21 22.78 22.18 22.69 201243
2011-10-12 22.92 23.15 22.77 22.81 219625
2011-10-13 22.63 22.81 21.60 22.07 288368
2011-10-14 22.27 22.42 21.76 22.35 336780
2011-10-17 22.10 22.68 21.46 21.83 458634
2011-10-18 21.91 22.55 21.76 22.40 374844
2011-10-19 22.41 22.88 21.86 22.02 257981
2011-10-20 22.12 22.21 21.66 22.11 159905
2011-10-21 22.48 22.57 21.77 22.09 371433
2011-10-24 22.32 22.93 22.19 22.87 339828
2011-10-25 22.73 23.04 22.30 22.32 484786
2011-10-26 18.77 20.28 18.08 20.02 3178788
2011-10-27 20.05 20.51 19.81 20.19 2326096
2011-10-28 20.16 20.41 20.01 20.24 579220
2011-10-31 20.60 20.75 20.26 20.68 1009028
2011-11-01 20.02 21.41 20.01 21.22 1120546
2011-11-02 21.43 21.45 20.73 20.90 821520
2011-11-03 21.10 21.62 20.83 21.46 524861
2011-11-04 21.32 21.49 21.00 21.35 441906
2011-11-07 21.40 21.94 21.18 21.77 509849
2011-11-08 21.95 22.15 21.25 22.10 387123
2011-11-09 21.65 22.15 21.58 21.61 527821
2011-11-10 21.86 22.18 21.78 22.01 393935
2011-11-11 22.17 22.51 22.02 22.40 420609
2011-11-14 22.24 22.47 21.61 21.67 393565
2011-11-15 21.65 22.25 21.36 22.03 439923
2011-11-16 21.83 22.01 21.41 21.44 687813
2011-11-17 21.43 21.43 20.62 20.71 572591
2011-11-18 20.33 20.52 19.26 19.34 1566218
2011-11-21 19.10 19.11 17.94 17.97 1445861
2011-11-22 17.97 18.48 17.97 18.28 982389
2011-11-23 18.08 18.17 17.62 17.84 442788
2011-11-25 18.04 19.04 17.98 18.40 529432
2011-11-28 18.89 19.34 18.76 19.25 535261
2011-11-29 19.20 19.54 18.99 19.30 455749
2011-11-30 20.03 20.77 20.03 20.66 680733
2011-12-01 20.65 20.92 20.48 20.79 502028
2011-12-02 21.00 21.15 20.46 20.60 649716
2011-12-05 20.87 20.91 20.42 20.65 564842
2011-12-06 20.64 20.72 20.39 20.50 314850
2011-12-07 20.38 20.67 20.03 20.55 303066
2011-12-08 20.43 20.55 19.94 19.98 463794
2011-12-09 20.00 20.52 19.91 20.34 473085
2011-12-12 20.14 20.81 19.79 20.03 400718
2011-12-13 20.19 20.38 19.48 19.56 322972
2011-12-14 19.46 19.59 19.07 19.09 392320
2011-12-15 19.33 19.58 19.00 19.10 438132
2011-12-16 19.17 19.40 18.97 19.10 625858
2011-12-19 19.19 19.25 18.26 18.35 539074
2011-12-20 18.52 19.07 18.08 18.15 1022377
2011-12-21 18.19 18.37 17.91 18.15 715416
2011-12-22 18.22 18.35 18.17 18.29 376334
2011-12-23 18.39 18.44 18.12 18.25 265492
2011-12-27 18.08 18.30 18.04 18.19 334056
2011-12-28 18.21 18.21 17.94 17.98 387584
2011-12-29 17.99 18.31 17.98 18.26 287255
2011-12-30 18.21 18.82 18.14 18.69 397442
2012-01-03 19.02 19.23 18.78 18.83 471286
2012-01-04 18.83 18.91 18.41 18.46 242429
2012-01-05 18.30 18.48 18.08 18.46 662746
2012-01-06 18.49 18.75 18.28 18.47 303879
2012-01-09 18.63 18.92 18.27 18.91 666825
2012-01-10 19.02 19.10 18.85 19.03 342131
2012-01-11 19.02 19.25 18.82 19.23 352972
2012-01-12 19.25 20.08 19.08 19.90 740476
2012-01-13 19.58 20.14 19.57 20.04 563178
2012-01-17 20.17 20.32 19.63 19.69 395121
2012-01-18 19.71 19.89 19.60 19.80 353833
2012-01-19 19.84 20.46 19.72 20.45 673041
2012-01-20 20.37 20.48 20.02 20.04 712179
2012-01-23 20.01 21.15 20.00 20.72 533051
2012-01-24 20.69 21.02 20.26 20.90 643763
2012-01-25 20.92 21.94 20.92 21.93 565913
2012-01-26 22.00 22.00 21.42 21.48 290125
2012-01-27 21.43 21.93 21.43 21.91 260538
2012-01-30 21.73 21.90 21.40 21.71 414752
2012-01-31 21.89 22.02 21.35 21.37 377387
2012-02-01 21.51 22.15 21.46 22.11 480269
2012-02-02 22.14 22.27 21.86 22.19 351620
2012-02-03 22.51 22.85 22.08 22.71 413312
2012-02-06 22.57 22.89 22.35 22.70 247218
2012-02-07 22.56 22.59 22.21 22.23 357848
2012-02-08 22.23 22.48 21.90 22.00 327489
2012-02-09 22.08 22.25 21.72 21.81 269987
2012-02-10 21.09 21.54 20.94 21.35 850665
2012-02-13 21.44 21.80 21.09 21.12 688809
2012-02-14 21.02 22.08 20.71 21.59 1351604
2012-02-15 22.50 22.97 21.95 22.22 2071320
2012-02-16 22.23 22.57 22.22 22.40 811406
2012-02-17 22.50 22.70 21.70 21.89 775533
2012-02-21 21.92 22.17 21.42 21.56 708346
2012-02-22 21.52 21.64 21.13 21.29 660076
2012-02-23 21.48 22.59 21.30 22.49 1326791
2012-02-24 22.52 22.97 22.39 22.83 507676
2012-02-27 22.56 22.72 22.06 22.69 399114
2012-02-28 22.68 22.86 22.32 22.44 263258
2012-02-29 22.50 22.75 21.74 21.80 625108
2012-03-01 21.94 22.38 21.77 22.34 857352
2012-03-02 22.36 22.53 21.90 22.15 410996
2012-03-05 22.05 22.14 21.76 22.05 310806
2012-03-06 21.78 22.01 21.54 21.60 404338
2012-03-07 21.71 21.88 21.57 21.62 275069
2012-03-08 21.74 22.05 21.50 21.88 267519
2012-03-09 21.88 22.47 21.66 22.19 272774
2012-03-12 22.11 22.19 21.49 21.53 776262
2012-03-13 21.64 21.76 20.99 21.14 1418410
2012-03-14 21.20 21.44 21.06 21.30 544221
2012-03-15 21.37 21.78 21.15 21.77 644709
2012-03-16 21.81 22.09 21.72 21.89 642717
2012-03-19 21.91 22.11 21.85 21.86 360545
2012-03-20 21.81 21.91 21.59 21.76 362490
2012-03-21 21.75 22.06 21.55 21.86 395766
2012-03-22 21.67 21.97 21.62 21.91 366000
2012-03-23 21.89 22.19 21.80 22.10 372233
2012-03-26 22.30 23.37 22.30 23.36 801474
2012-03-27 23.33 23.46 23.16 23.17 643728
2012-03-28 23.14 23.44 23.08 23.29 501587
2012-03-29 23.14 23.61 22.74 23.52 647705
2012-03-30 23.70 23.74 23.23 23.38 779980
2012-04-02 23.32 24.28 23.21 23.89 675433
2012-04-03 23.79 23.98 23.48 23.72 627645
2012-04-04 23.44 23.44 23.06 23.17 551784
2012-04-05 23.20 23.20 22.78 22.86 427346
2012-04-09 22.59 22.60 22.29 22.50 397431
2012-04-10 22.50 22.55 21.61 21.62 554688
2012-04-11 21.81 22.02 21.70 21.83 319891
2012-04-12 21.85 22.18 21.80 22.00 379083
2012-04-13 21.93 22.00 21.49 21.49 308615
2012-04-16 21.55 21.64 21.07 21.15 446719
2012-04-17 21.32 21.97 21.32 21.74 248837
2012-04-18 21.56 21.95 21.29 21.85 442530
2012-04-19 21.88 22.45 21.78 21.97 348428
2012-04-20 22.27 22.27 21.75 21.79 310401
2012-04-23 21.48 21.83 21.14 21.76 372618
2012-04-24 21.76 22.15 21.61 21.87 221642
2012-04-25 22.02 22.46 21.97 22.20 281428
2012-04-26 22.16 22.40 21.86 22.22 152547
2012-04-27 22.37 22.55 22.11 22.47 429719
2012-04-30 22.54 22.62 22.12 22.15 519321
2012-05-01 22.13 22.57 21.97 22.26 941941
2012-05-02 22.06 22.40 21.90 22.35 401566
2012-05-03 22.21 22.25 20.68 20.79 1342761
2012-05-04 20.65 20.71 19.87 20.44 852312
2012-05-07 20.38 21.21 20.37 20.96 432361
2012-05-08 20.77 20.84 20.47 20.64 446580
2012-05-09 20.45 20.78 20.31 20.47 269033
2012-05-10 20.63 20.79 20.38 20.47 316769
2012-05-11 20.31 20.53 20.08 20.18 318954
2012-05-14 20.03 20.18 19.87 19.93 330589
2012-05-15 19.91 20.10 19.68 19.74 611739
2012-05-16 19.78 19.86 19.44 19.48 433504
2012-05-17 19.54 19.65 18.99 19.08 523131
2012-05-18 19.06 19.36 18.68 18.71 563453
2012-05-21 18.74 19.32 18.52 19.27 767813
2012-05-22 19.32 19.61 18.98 19.12 440586
2012-05-23 18.98 19.23 18.90 19.20 393237
2012-05-24 19.26 19.51 19.15 19.42 269484
2012-05-25 19.39 19.57 19.22 19.32 158516
2012-05-29 19.44 19.93 19.38 19.78 285502
2012-05-30 19.56 19.60 18.93 18.95 370661
2012-05-31 18.96 19.02 18.20 18.81 469733
2012-06-01 18.40 18.58 18.22 18.49 363899
2012-06-04 18.58 18.67 18.28 18.42 240993
2012-06-05 18.86 19.46 18.59 19.38 394266
2012-06-06 19.48 19.79 19.36 19.53 277531
2012-06-07 19.77 19.93 19.29 19.30 369808
2012-06-08 19.26 19.53 19.07 19.39 132956
2012-06-11 19.61 19.68 19.23 19.26 272773
2012-06-12 19.33 19.42 18.93 19.42 223979
2012-06-13 19.37 19.91 19.22 19.65 539928
2012-06-14 19.61 20.08 19.61 19.98 306417
2012-06-15 20.10 20.47 19.96 20.43 642979
2012-06-18 20.33 21.08 20.32 21.01 517115
2012-06-19 21.10 21.66 20.91 21.52 628540
2012-06-20 21.34 22.20 21.34 21.78 694768
2012-06-21 21.89 21.89 20.62 20.87 425294
2012-06-22 21.17 21.57 21.04 21.50 754470
2012-06-25 21.37 21.37 21.05 21.08 338744
2012-06-26 21.10 21.19 20.77 21.10 367363
2012-06-27 21.14 21.80 21.09 21.71 367549
2012-06-28 21.52 21.77 21.23 21.67 255575
2012-06-29 22.09 22.61 21.96 22.38 496199
2012-07-02 22.41 23.38 22.27 23.35 431512
2012-07-03 23.26 23.50 23.17 23.50 179851
2012-07-05 23.50 23.52 23.07 23.20 175626
2012-07-06 22.97 23.00 22.62 22.97 162191
2012-07-09 23.05 23.05 22.72 22.95 367478
2012-07-10 23.03 23.12 22.76 22.85 379866
2012-07-11 22.74 22.89 22.41 22.65 246021
2012-07-12 22.51 22.84 22.39 22.73 227829
2012-07-13 22.77 23.27 22.77 23.15 196490
2012-07-16 23.06 23.12 22.71 22.77 165968
2012-07-17 22.91 23.18 22.39 22.71 380873
2012-07-18 22.69 23.73 22.57 23.56 510240
2012-07-19 23.59 24.12 23.35 23.89 491382
2012-07-20 23.68 23.68 23.23 23.31 411198
2012-07-23 22.79 22.94 22.45 22.67 328968
2012-07-24 22.76 22.92 21.93 22.51 407654
2012-07-25 22.69 23.03 22.30 22.73 231258
2012-07-26 23.02 23.03 22.18 22.39 239906
2012-07-27 22.44 23.30 22.44 23.06 364362
2012-07-30 23.06 23.25 22.60 22.69 174880
2012-07-31 22.69 23.05 22.40 22.40 390671
2012-08-01 22.54 22.91 22.31 22.31 615395
2012-08-02 21.50 21.56 20.32 21.00 1458708
2012-08-03 21.26 21.83 20.73 21.63 696855
2012-08-06 21.62 22.19 21.62 21.95 382164
2012-08-07 22.03 22.73 22.03 22.41 358665
2012-08-08 22.24 22.47 21.96 22.00 614959
2012-08-09 22.00 22.20 21.97 22.16 141660
2012-08-10 22.14 22.43 21.81 22.20 269329
2012-08-13 22.21 22.32 21.57 21.77 387795
2012-08-14 21.90 22.01 21.68 21.82 164022
2012-08-15 21.74 22.11 21.29 22.05 218835
2012-08-16 22.04 22.40 21.96 22.23 189124
2012-08-17 22.24 22.42 21.98 22.34 193583
2012-08-20 22.30 22.42 21.95 22.18 286512
2012-08-21 22.26 23.33 22.18 22.72 682580
2012-08-22 22.72 22.81 22.11 22.17 182530
2012-08-23 22.12 22.53 21.84 22.21 340128
2012-08-24 22.15 22.50 21.85 21.94 303251
2012-08-27 21.98 22.04 21.74 21.89 199183
2012-08-28 21.70 22.13 21.62 22.04 267194
2012-08-29 22.02 22.33 21.86 22.17 186036
2012-08-30 22.05 22.31 21.69 22.24 205105
2012-08-31 22.40 22.40 21.90 22.08 201067
2012-09-04 22.13 22.76 21.84 22.61 324113
2012-09-05 22.49 22.62 21.70 21.93 611087
2012-09-06 22.07 22.86 22.07 22.43 376231
2012-09-07 22.58 22.86 22.48 22.62 235058
2012-09-10 22.59 23.20 22.56 22.81 302114
2012-09-11 22.79 22.99 22.21 22.32 227732
2012-09-12 22.35 22.58 22.22 22.48 282816
2012-09-13 22.51 23.65 22.51 23.18 650210
2012-09-14 23.29 24.11 23.25 24.07 382255
2012-09-17 23.96 24.26 23.76 24.18 234535
2012-09-18 24.17 24.54 23.78 24.47 380050
2012-09-19 24.43 24.66 24.27 24.48 216080
2012-09-20 24.27 25.35 24.10 24.87 780952
2012-09-21 25.26 25.32 24.48 24.78 1531368
2012-09-24 24.76 24.98 24.53 24.74 634914
2012-09-25 24.90 24.97 24.42 24.54 527612
2012-09-26 24.55 24.71 24.26 24.42 273923
2012-09-27 24.48 24.90 24.40 24.69 395605
2012-09-28 24.52 24.55 24.08 24.18 330651
2012-10-01 24.35 24.37 23.79 24.00 546571
2012-10-02 24.11 24.35 23.76 23.99 296693
2012-10-03 24.10 24.33 23.80 24.11 335725
2012-10-04 24.14 24.16 23.59 23.92 430045
2012-10-05 24.09 24.48 23.96 24.00 319831
2012-10-08 23.91 24.06 23.66 23.78 174732
2012-10-09 23.77 23.88 23.54 23.70 389179
2012-10-10 23.76 23.96 23.56 23.61 401225
2012-10-11 23.82 23.97 23.22 23.24 316853
2012-10-12 23.24 23.49 23.01 23.02 167521
2012-10-15 23.07 23.26 22.83 23.10 228560
2012-10-16 23.28 23.51 23.16 23.39 243030
2012-10-17 23.51 23.54 23.01 23.17 184207
2012-10-18 23.13 23.19 22.54 22.79 314113
2012-10-19 22.60 22.65 21.79 21.93 263369
2012-10-22 21.93 22.07 21.66 21.74 237046
2012-10-23 21.57 21.64 21.08 21.56 579450
2012-10-24 21.71 21.86 21.43 21.55 228129
2012-10-25 21.73 21.85 21.26 21.39 287598
2012-10-26 21.46 21.58 21.20 21.37 289785
2012-10-31 21.43 22.04 20.99 21.93 410348
2012-11-01 21.92 22.78 21.90 22.45 669928
2012-11-02 22.62 22.81 21.56 21.69 442197
2012-11-05 21.66 22.05 21.52 21.88 345784
2012-11-06 21.99 22.53 21.97 22.50 267850
2012-11-07 22.18 22.33 21.80 21.97 355679
2012-11-08 21.90 22.00 21.05 21.12 410936
2012-11-09 20.98 21.45 20.80 21.12 278424
2012-11-12 21.22 21.45 20.97 21.35 184478
2012-11-13 21.23 21.53 21.02 21.13 158242
2012-11-14 20.95 21.08 20.49 20.66 367768
2012-11-15 20.72 20.95 20.62 20.88 178205
2012-11-16 20.81 21.07 20.68 20.89 203321
2012-11-19 21.10 21.60 20.89 21.59 512012
2012-11-20 21.54 21.71 21.01 21.20 335050
2012-11-21 21.23 21.45 20.94 21.26 255026
2012-11-23 20.31 20.80 19.97 20.78 159298
2012-11-26 20.69 20.93 20.39 20.63 192783
2012-11-27 20.60 20.82 20.45 20.51 477353
2012-11-28 20.40 20.40 20.04 20.22 377398
2012-11-29 20.39 20.97 20.35 20.84 552390
2012-11-30 20.92 20.92 20.61 20.72 430131
2012-12-03 20.83 20.87 20.00 20.32 560270
2012-12-04 20.32 21.39 20.32 21.15 381016
2012-12-05 21.21 21.21 20.95 20.97 208062
2012-12-06 20.96 21.12 20.84 20.89 185927
2012-12-07 20.97 21.15 20.82 21.05 164605
2012-12-10 21.08 21.21 20.94 21.19 152929
2012-12-11 21.40 21.81 21.18 21.59 330391
2012-12-12 21.67 21.86 21.02 21.05 388580
2012-12-13 21.11 21.24 20.92 21.02 193838
2012-12-14 20.94 21.13 20.63 20.65 249429
2012-12-17 20.71 21.07 20.52 20.92 209172
2012-12-18 20.78 20.93 20.40 20.60 980703
2012-12-19 20.37 20.57 19.09 20.30 565582
2012-12-20 20.31 21.08 20.28 20.83 371515
2012-12-21 20.64 20.68 20.03 20.53 595267
2012-12-24 20.51 20.51 20.17 20.30 98803
2012-12-26 20.43 20.50 20.15 20.22 235780
2012-12-27 20.30 20.60 20.01 20.46 330770
2012-12-28 20.30 20.80 20.30 20.58 180197
2012-12-31 20.54 21.03 20.36 21.01 257808
2013-01-02 21.60 21.60 21.09 21.33 412113
2013-01-03 20.26 20.48 19.45 19.56 1985671
2013-01-04 19.67 19.79 19.40 19.53 484230
2013-01-07 19.44 19.66 19.38 19.55 519732
2013-01-08 19.58 19.82 19.46 19.65 478942
2013-01-09 19.77 20.15 19.61 20.13 252074
2013-01-10 20.20 20.32 20.05 20.19 265259
2013-01-11 20.23 20.32 20.09 20.21 262180
2013-01-14 20.19 20.48 20.10 20.21 288249
2013-01-15 20.04 20.33 20.00 20.20 307956
2013-01-16 20.18 20.59 20.18 20.26 392214
2013-01-17 20.35 20.86 20.35 20.84 523382
2013-01-18 20.88 20.95 20.45 20.72 344756
2013-01-22 20.76 21.30 20.76 21.23 275544
2013-01-23 21.18 21.18 20.76 20.86 277060
2013-01-24 20.84 21.16 20.84 21.15 211550
2013-01-25 21.32 21.41 20.97 21.16 320490
2013-01-28 21.15 21.16 20.95 21.02 444463
2013-01-29 20.98 21.11 20.87 21.01 259737
2013-01-30 20.97 21.48 20.20 20.35 341741
2013-01-31 20.34 20.47 19.91 20.30 501328
2013-02-01 20.38 20.42 19.98 20.23 694066
2013-02-04 20.03 20.31 20.00 20.08 343211
2013-02-05 20.18 20.51 20.10 20.42 566324
2013-02-06 20.26 20.63 20.15 20.30 236607
2013-02-07 20.28 20.38 19.90 20.15 495723
2013-02-08 20.18 20.32 19.99 20.13 333670
2013-02-11 20.10 20.22 19.95 20.12 275516
2013-02-12 20.19 20.27 19.83 20.01 393197
2013-02-13 20.00 20.21 19.79 20.14 312985
2013-02-14 20.09 20.26 19.80 20.23 615834
2013-02-15 21.49 21.50 19.91 20.08 1531264
2013-02-19 20.09 20.37 19.91 20.02 830575
2013-02-20 20.00 20.22 19.86 19.87 410407
2013-02-21 19.91 20.12 19.75 19.92 318653
2013-02-22 20.03 20.11 19.87 20.11 269725
2013-02-25 20.22 20.42 19.50 19.51 412990
2013-02-26 19.65 19.73 19.33 19.55 630808
2013-02-27 19.49 20.02 19.49 19.69 483338
2013-02-28 19.70 20.04 19.45 19.85 491465
2013-03-01 19.69 20.01 19.44 19.92 405257
2013-03-04 19.83 20.40 19.70 20.36 582112
2013-03-05 20.38 20.61 20.11 20.48 599783
2013-03-06 20.50 20.71 20.44 20.50 321604
2013-03-07 20.48 20.59 20.28 20.56 343659
2013-03-08 20.72 21.13 20.50 21.02 668060
2013-03-11 20.98 20.98 20.58 20.59 422131
2013-03-12 20.56 20.68 20.29 20.30 327649
2013-03-13 20.25 20.49 19.96 20.00 460543
2013-03-14 20.05 20.23 19.94 20.15 460969
2013-03-15 20.17 20.29 19.88 19.90 835821
2013-03-18 19.72 20.00 19.72 19.85 323571
2013-03-19 19.95 19.99 19.67 19.76 423629
2013-03-20 19.91 19.91 19.65 19.75 406788
2013-03-21 19.61 19.80 19.61 19.62 278693
2013-03-22 19.72 19.80 19.62 19.65 297667
2013-03-25 19.69 19.78 19.58 19.67 664444
2013-03-26 19.78 19.85 19.61 19.69 393292
2013-03-27 19.62 19.76 19.47 19.61 357082
2013-03-28 19.66 19.89 19.59 19.62 375169
2013-04-01 19.60 19.96 19.53 19.73 1525643
2013-04-02 19.75 20.17 19.75 20.04 299561
2013-04-03 20.12 20.26 19.76 19.78 286293
2013-04-04 19.79 20.08 19.50 20.04 207624
2013-04-05 19.70 20.00 19.70 19.80 265968
2013-04-08 19.79 19.79 19.22 19.47 328829
2013-04-09 19.55 19.59 19.03 19.04 583935
2013-04-10 19.41 20.35 19.35 20.29 655990
2013-04-11 20.34 20.43 20.20 20.32 352116
2013-04-12 20.18 20.37 19.87 20.06 293019
2013-04-15 19.96 20.02 19.50 19.51 311357
2013-04-16 19.65 19.80 19.44 19.58 336159
2013-04-17 19.44 19.55 19.08 19.47 399966
2013-04-18 19.47 19.58 19.37 19.55 362221
2013-04-19 19.54 19.98 19.44 19.96 304880
2013-04-22 19.96 20.04 19.48 19.60 231290
2013-04-23 19.76 19.83 19.49 19.67 195216
2013-04-24 19.65 19.75 19.47 19.65 187078
2013-04-25 19.65 19.85 19.63 19.72 300630
2013-04-26 19.66 19.73 19.51 19.61 187437
2013-04-29 19.67 19.83 19.62 19.79 153540
2013-04-30 19.74 20.07 19.57 20.06 292501
2013-05-01 19.96 20.08 19.73 19.86 480966
2013-05-02 19.60 20.12 19.60 20.06 613686
2013-05-03 20.83 22.27 20.83 21.34 946038
2013-05-06 21.50 21.79 21.20 21.32 245795
2013-05-07 21.35 21.83 21.07 21.78 327803
2013-05-08 21.67 22.05 21.53 22.04 275314
2013-05-09 22.02 22.05 21.74 21.82 182397
2013-05-10 21.88 22.17 21.85 22.14 121709
2013-05-13 22.14 22.26 21.94 22.01 251354
2013-05-14 21.99 22.42 21.91 22.39 298777
2013-05-15 22.28 22.43 21.93 22.03 325014
2013-05-16 21.99 22.14 21.84 22.00 250909
2013-05-17 22.03 22.35 22.03 22.23 251668
2013-05-20 22.14 22.37 22.14 22.19 206625
2013-05-21 22.26 22.40 22.01 22.11 197583
2013-05-22 22.09 22.31 21.48 21.65 414251
2013-05-23 21.55 22.00 21.40 21.84 281318
2013-05-24 21.76 21.82 21.54 21.71 206031
2013-05-28 22.05 22.09 21.78 21.97 152488
2013-05-29 21.81 21.93 21.63 21.77 207895
2013-05-30 21.86 22.08 21.76 21.80 186813
2013-05-31 21.72 22.01 21.62 21.65 176091
2013-06-03 21.71 22.04 21.42 21.99 349416
2013-06-04 22.04 22.07 21.55 21.90 327988
2013-06-05 21.94 21.95 21.32 21.33 228107
2013-06-06 21.42 21.44 21.01 21.44 173797
2013-06-07 21.64 21.67 21.29 21.61 156096
2013-06-10 21.75 21.86 21.43 21.86 107702
2013-06-11 21.61 21.91 21.50 21.67 186895
2013-06-12 21.84 21.87 21.38 21.86 271740
2013-06-13 21.85 22.18 21.62 22.14 210798
2013-06-14 22.15 22.15 21.96 22.01 171818
2013-06-17 22.20 22.32 21.98 22.08 261959
2013-06-18 22.16 22.65 22.03 22.50 209961
2013-06-19 22.54 22.70 21.94 22.00 206751
2013-06-20 21.75 22.19 21.15 21.18 249172
2013-06-21 21.25 21.62 21.08 21.46 537710
2013-06-24 21.30 21.42 21.16 21.22 238122
2013-06-25 21.46 21.49 21.09 21.40 240097
2013-06-26 21.61 21.70 21.30 21.43 311608
2013-06-27 21.59 21.84 21.50 21.66 169209
2013-06-28 21.59 21.73 21.14 21.20 1021359
2013-07-01 21.38 21.90 21.21 21.74 283938
2013-07-02 21.76 21.80 21.46 21.65 184382
2013-07-03 21.49 21.70 21.26 21.55 148699
2013-07-05 21.86 22.16 21.55 22.16 208993
2013-07-08 22.28 22.42 22.15 22.33 193057
2013-07-09 22.43 22.43 21.89 22.14 232244
2013-07-10 22.17 22.44 22.01 22.39 113200
2013-07-11 22.69 22.95 22.56 22.91 139232
2013-07-12 22.86 23.01 22.80 22.94 119112
2013-07-15 22.93 23.18 22.83 23.18 146624
2013-07-16 23.43 23.53 23.22 23.40 245274
2013-07-17 23.47 23.64 23.35 23.62 228430
2013-07-18 23.66 23.97 23.42 23.56 203487
2013-07-19 23.47 23.74 23.22 23.74 126735
2013-07-22 23.66 23.96 23.66 23.88 104548
2013-07-23 24.00 24.00 23.71 23.80 172999
2013-07-24 23.85 23.88 23.27 23.33 179909
2013-07-25 23.33 23.53 23.04 23.37 223953
2013-07-26 23.18 23.45 22.88 23.41 106205
2013-07-29 23.39 23.43 23.12 23.24 98757
2013-07-30 23.41 23.59 23.17 23.45 244355
2013-07-31 23.47 23.47 22.81 23.29 305919
2013-08-01 24.00 25.94 23.37 24.75 918020
2013-08-02 24.58 24.79 24.45 24.68 269100
2013-08-05 24.61 25.09 24.61 25.07 220164
2013-08-06 25.04 25.12 24.90 24.95 251322
2013-08-07 24.86 25.06 24.85 24.92 228089
2013-08-08 25.12 25.12 24.91 25.05 282508
2013-08-09 24.96 25.05 24.74 24.85 216633
2013-08-12 24.65 25.18 24.48 25.13 142740
2013-08-13 25.21 25.21 24.79 25.02 170027
2013-08-14 25.00 25.07 24.88 25.05 92798
2013-08-15 24.82 24.82 24.39 24.58 189421
2013-08-16 24.90 24.91 24.33 24.78 254679
2013-08-19 24.80 25.04 24.49 24.90 281178
2013-08-20 24.90 25.25 24.74 25.24 213490
2013-08-21 25.10 25.38 24.97 25.23 533620
2013-08-22 25.30 25.66 25.30 25.44 176448
2013-08-23 25.46 25.56 25.34 25.45 211318
2013-08-26 25.53 25.81 25.46 25.74 187114
2013-08-27 25.41 25.46 25.03 25.30 227163
2013-08-28 25.27 25.57 25.12 25.32 276406
2013-08-29 25.31 25.50 24.98 25.02 666863
2013-08-30 24.98 25.11 24.72 24.74 376644
2013-09-03 25.12 25.28 24.54 24.84 463399
2013-09-04 24.90 25.07 24.79 24.89 226536
2013-09-05 24.96 25.12 24.66 24.95 150641
2013-09-06 25.14 25.19 24.39 24.84 147177
2013-09-09 24.96 25.50 24.91 25.49 356986
2013-09-10 25.69 25.87 25.55 25.86 193188
2013-09-11 25.87 26.00 25.60 25.91 153082
2013-09-12 25.95 26.22 25.78 26.06 215220
2013-09-13 26.17 26.34 25.84 26.01 219257
2013-09-16 26.34 26.38 26.07 26.33 167998
2013-09-17 26.33 26.79 26.21 26.77 202681
2013-09-18 26.78 27.08 26.42 26.82 260191
2013-09-19 26.95 27.08 26.80 27.04 195073
2013-09-20 27.09 27.17 26.53 26.53 435507
2013-09-23 26.49 26.74 26.37 26.56 278741
2013-09-24 26.56 26.74 26.34 26.46 158332
2013-09-25 26.46 26.75 26.36 26.40 170041
2013-09-26 26.50 26.71 26.30 26.65 173475
2013-09-27 26.41 26.60 26.36 26.53 110550
2013-09-30 26.30 26.76 26.06 26.64 288095
2013-10-01 26.58 27.35 26.55 27.29 340344
2013-10-02 27.08 27.32 26.88 27.16 234205
2013-10-03 27.05 27.06 26.66 26.85 207526
2013-10-04 26.79 26.97 26.55 26.70 158741
2013-10-07 26.38 26.68 26.28 26.41 244249
2013-10-08 26.25 26.47 25.93 25.99 289893
2013-10-09 26.20 26.31 25.98 26.09 187339
2013-10-10 26.35 26.71 26.05 26.69 153737
2013-10-11 26.53 27.08 26.37 27.06 159056
2013-10-14 26.81 27.62 26.63 27.58 136401
2013-10-15 26.44 27.69 26.44 27.30 194025
2013-10-16 27.47 27.93 27.14 27.87 128060
2013-10-17 27.62 28.44 27.28 28.08 173420
2013-10-18 28.32 28.46 28.04 28.42 208104
2013-10-21 28.39 28.45 28.22 28.40 148379
2013-10-22 28.40 28.53 28.07 28.24 209844
2013-10-23 28.01 28.36 27.98 28.03 163671
2013-10-24 27.99 28.62 27.82 28.44 320162
2013-10-25 28.56 28.60 28.20 28.40 184592
2013-10-28 28.40 28.49 28.02 28.14 355287
2013-10-29 28.25 28.39 28.10 28.22 334427
2013-10-30 28.20 29.08 28.07 28.38 533022
2013-10-31 27.40 27.90 25.42 25.62 1152919
2013-11-01 25.56 26.12 25.51 26.01 494959
2013-11-04 26.61 26.61 25.54 26.22 435663
2013-11-05 26.07 26.75 25.75 26.62 620738
2013-11-06 26.81 26.90 26.55 26.85 380220
2013-11-07 27.04 27.13 26.71 26.75 240483
2013-11-08 26.71 27.43 26.60 27.40 242028
2013-11-11 27.29 27.57 27.22 27.50 184085
2013-11-12 27.48 27.78 27.44 27.69 171544
2013-11-13 27.58 27.82 27.48 27.81 150482
2013-11-14 27.97 28.51 27.69 28.28 289614
2013-11-15 28.25 28.50 28.05 28.36 588769
2013-11-18 28.44 28.55 28.02 28.09 149804
2013-11-19 28.04 28.42 27.91 28.11 181893
2013-11-20 28.27 28.37 27.85 28.29 240552
2013-11-21 28.30 28.59 28.14 28.37 199045
2013-11-22 28.35 28.45 28.23 28.25 127587
2013-11-25 28.25 28.58 28.19 28.42 260435
2013-11-26 28.52 28.92 28.37 28.65 145640
2013-11-27 28.56 28.99 28.47 28.85 174580
2013-11-29 28.87 28.99 28.59 28.63 72088
2013-12-02 28.56 28.82 28.42 28.62 284982
2013-12-03 28.56 28.71 28.03 28.12 310518
2013-12-04 28.07 28.52 28.00 28.32 218597
2013-12-05 28.24 28.99 28.11 28.88 535377
2013-12-06 29.06 29.50 28.85 29.41 349482
2013-12-09 29.35 29.66 29.15 29.61 384165
2013-12-10 29.48 29.61 29.22 29.25 348141
2013-12-11 29.32 29.40 28.43 28.61 376115
2013-12-12 28.60 28.82 28.47 28.69 513525
2013-12-13 28.78 28.96 28.19 28.23 269802
2013-12-16 28.28 28.70 28.13 28.34 340419
2013-12-17 28.39 28.39 27.70 28.08 177965
2013-12-18 28.15 28.84 27.76 28.81 407438
2013-12-19 28.79 29.37 28.75 29.08 430096
2013-12-20 29.19 29.43 28.60 28.73 1071926
2013-12-23 28.90 29.07 28.66 28.87 304151
2013-12-24 28.95 29.22 28.80 29.03 189279
2013-12-26 29.13 29.23 28.75 28.83 211719
2013-12-27 28.95 29.18 28.58 28.86 287068
2013-12-30 28.83 29.62 28.80 29.33 297086
2013-12-31 29.39 29.56 29.20 29.23 243666
2014-01-02 29.06 29.25 28.87 29.05 213381
2014-01-03 29.07 30.00 28.96 29.95 499324
2014-01-06 30.00 30.33 29.37 29.41 536267
2014-01-07 29.60 30.41 29.36 30.28 352402
2014-01-08 30.22 31.62 30.22 31.26 689553
2014-01-09 31.31 31.49 30.64 30.82 716530
2014-01-10 30.85 31.20 30.58 30.80 502303
2014-01-13 30.78 31.02 30.36 30.52 323283
2014-01-14 30.75 30.92 30.47 30.83 217705
2014-01-15 31.00 31.11 30.61 31.07 367750
2014-01-16 30.92 31.60 30.85 31.42 321797
2014-01-17 31.46 31.53 31.09 31.15 239530
2014-01-21 31.39 31.68 31.18 31.56 211929
2014-01-22 31.66 31.97 31.61 31.88 318163
2014-01-23 31.65 32.16 31.65 31.80 492263
2014-01-24 31.50 32.20 30.68 31.08 322149
2014-01-27 30.99 31.05 30.05 30.44 383546
2014-01-28 30.43 30.64 29.99 30.07 467899
2014-01-29 29.81 30.38 29.33 29.46 446918
2014-01-31 29.22 29.48 28.18 29.25 639556
2014-02-03 29.31 29.54 27.74 27.79 738238
2014-02-04 27.95 28.25 27.50 27.94 555473
2014-02-05 27.85 27.85 27.25 27.62 472417
2014-02-06 27.70 27.91 27.40 27.72 551312
2014-02-07 27.88 28.20 27.59 28.00 396608
2014-02-10 27.92 28.47 27.76 28.40 266391
2014-02-11 28.52 29.11 28.52 29.00 331042
2014-02-12 29.01 29.26 28.80 28.99 539909
2014-02-13 28.70 29.38 28.70 29.13 524252
2014-02-14 29.00 29.12 27.36 27.78 1739226
2014-02-18 27.77 28.49 27.70 28.03 618954
2014-02-19 27.88 28.18 26.77 26.86 777760
2014-02-20 26.98 27.33 26.44 27.25 694024
2014-02-21 27.39 27.39 26.36 26.36 532961
2014-02-24 26.46 26.93 26.46 26.69 482048
2014-02-25 26.63 26.66 26.15 26.29 476374
2014-02-26 26.23 26.80 26.04 26.75 790912
2014-02-27 26.57 26.68 25.71 25.89 514398
2014-02-28 26.15 26.42 25.52 25.55 616664
2014-03-03 25.19 25.54 25.08 25.37 515660
2014-03-04 25.72 26.22 25.60 26.06 468355
2014-03-05 26.10 26.38 25.94 26.20 449073
2014-03-06 26.31 26.74 26.30 26.67 441201
2014-03-07 26.89 27.61 26.71 27.57 751985
2014-03-10 27.56 28.38 27.52 27.77 662542
2014-03-11 27.75 28.24 27.60 27.86 618293
2014-03-12 27.79 28.40 27.66 28.37 428902
2014-03-13 28.40 28.54 28.01 28.32 603193
2014-03-14 28.23 28.57 28.20 28.29 327672
2014-03-17 28.38 28.76 28.23 28.42 247885
2014-03-18 28.53 28.70 28.35 28.59 256313
2014-03-19 28.51 28.53 27.96 28.02 487900
2014-03-20 27.87 28.00 27.53 27.63 295404
2014-03-21 27.77 27.98 27.35 27.48 510911
2014-03-24 27.54 27.84 27.07 27.60 459126
2014-03-25 27.70 27.95 27.08 27.47 316054
2014-03-26 27.67 27.86 27.17 27.17 330155
2014-03-27 27.16 27.25 26.71 26.81 329094
2014-03-28 26.81 27.18 26.52 26.62 262991
2014-03-31 26.82 27.44 26.59 27.31 455179
2014-04-01 27.42 27.91 27.29 27.87 315719
2014-04-02 27.86 27.91 27.46 27.74 315336
2014-04-03 27.83 27.98 27.62 27.90 362210
2014-04-04 28.19 28.65 27.70 27.73 577325
2014-04-07 27.59 27.59 26.37 26.69 443411
2014-04-08 26.69 26.73 26.19 26.52 262531
2014-04-09 26.63 26.92 26.36 26.90 212325
2014-04-10 26.89 26.98 25.94 26.14 400021
2014-04-11 25.90 26.40 25.80 26.16 302656
2014-04-14 26.30 26.61 26.11 26.38 232918
2014-04-15 26.46 26.63 25.65 26.50 433304
2014-04-16 26.69 26.69 26.11 26.34 280284
2014-04-17 26.28 26.80 26.05 26.59 219312
2014-04-21 26.57 27.04 26.56 27.03 160384
2014-04-22 27.10 27.70 27.10 27.56 302094
2014-04-23 27.58 27.58 26.76 26.79 264522
2014-04-24 26.90 26.96 26.38 26.52 182423
2014-04-25 26.34 26.74 25.95 26.05 260518
2014-04-28 26.18 26.54 25.75 26.31 170065
2014-04-29 26.49 28.78 26.09 26.36 300253
2014-04-30 26.24 26.92 26.07 26.76 488617
2014-05-01 26.29 26.29 23.52 23.95 2196351
2014-05-02 24.00 24.12 23.63 23.70 717488
2014-05-05 23.53 23.68 22.70 23.04 1273136
2014-05-06 22.88 23.54 22.85 23.32 1012149
2014-05-07 23.46 23.82 22.59 22.99 643538
2014-05-08 22.91 23.16 22.55 22.58 671206
2014-05-09 22.20 22.35 21.45 22.03 1018862
2014-05-12 22.22 23.90 22.22 23.79 709976
2014-05-13 23.77 24.09 23.00 23.63 820666
2014-05-14 23.54 24.00 23.36 23.65 464416
2014-05-15 23.46 24.01 23.17 23.83 934944
2014-05-16 23.77 24.17 23.56 24.07 739851
2014-05-19 24.05 24.60 23.84 24.28 503443
2014-05-20 24.15 24.41 23.91 24.24 499398
2014-05-21 24.43 24.79 24.32 24.41 471061
2014-05-22 24.58 25.13 24.53 24.68 461230
2014-05-23 24.73 24.77 24.55 24.58 397972
2014-05-27 24.82 25.01 24.62 24.80 446036
2014-05-28 24.83 24.94 24.57 24.71 484864
2014-05-29 25.01 25.01 24.66 24.75 478872
2014-05-30 24.85 24.90 24.50 24.64 271098
2014-06-02 24.63 24.63 24.00 24.04 349372
2014-06-03 23.95 24.12 23.72 23.97 315405
2014-06-04 23.88 24.06 23.77 23.95 244466
2014-06-05 23.50 24.15 23.76 23.97 531441
2014-06-06 24.18 24.28 24.08 24.16 330521
2014-06-09 24.07 24.46 24.06 24.39 412156
2014-06-10 24.39 24.39 23.93 24.11 294035
2014-06-11 24.02 24.13 23.89 23.95 163731
2014-06-12 23.95 24.04 23.65 23.87 422254
2014-06-13 23.66 23.66 23.10 23.27 606020
2014-06-16 23.71 23.71 23.06 23.44 519349
2014-06-17 23.42 23.56 23.32 23.36 620361
2014-06-18 23.40 23.56 23.25 23.38 424947
2014-06-19 23.36 23.68 23.09 23.48 564205
2014-06-20 23.54 23.88 23.32 23.58 9063873
2014-06-23 23.60 24.18 23.60 23.83 603868
2014-06-24 23.88 23.90 22.94 23.02 716029
2014-06-25 22.89 23.51 22.76 23.43 667026
2014-06-26 23.40 23.72 23.30 23.63 482537
2014-06-27 23.46 23.72 23.29 23.65 624539
2014-06-30 23.60 23.69 23.42 23.60 504329
2014-07-01 23.61 24.38 23.51 24.20 587347
2014-07-02 24.14 24.28 23.82 24.00 373856
2014-07-03 24.06 24.34 24.06 24.26 123514
2014-07-07 24.23 24.23 23.72 23.95 308017
2014-07-08 24.36 24.46 23.98 24.28 876640
2014-07-09 24.38 24.75 24.14 24.40 385020
2014-07-10 24.10 24.46 23.93 24.33 342323
2014-07-11 24.26 24.59 24.06 24.49 257815
2014-07-14 24.66 24.66 24.31 24.37 310984
2014-07-15 24.42 24.46 24.05 24.30 718086
2014-07-16 24.48 24.48 24.00 24.16 237253
2014-07-17 24.05 24.46 23.89 24.02 410324
2014-07-18 23.98 24.47 23.84 24.44 304912
2014-07-21 24.35 24.35 23.89 24.03 251441
2014-07-22 24.19 24.59 23.91 24.12 488205
2014-07-23 24.22 24.57 23.93 24.41 270300
2014-07-24 24.46 24.50 24.16 24.35 321562
2014-07-25 24.18 24.52 23.88 24.14 328541
2014-07-28 24.11 24.26 23.74 24.08 236231
2014-07-29 24.10 24.29 23.79 24.14 267197
2014-07-30 24.27 24.70 24.11 24.64 322734
2014-07-31 24.39 24.53 24.06 24.08 400853
2014-08-01 24.04 24.21 23.82 24.05 326570
2014-08-04 24.12 24.22 23.53 24.05 325488
2014-08-05 23.91 24.21 23.86 24.15 290390
2014-08-06 24.00 24.55 23.81 24.48 357624
2014-08-07 24.50 24.59 24.11 24.23 325408
2014-08-08 19.30 23.15 19.30 21.73 2018073
2014-08-11 21.86 22.48 21.56 22.22 668124
2014-08-12 22.12 22.43 21.75 21.77 450152
2014-08-13 21.84 22.56 21.84 22.44 492745
2014-08-14 22.46 22.63 22.29 22.40 440627
2014-08-15 22.28 22.39 21.84 21.92 723218
2014-08-18 22.17 22.37 21.88 21.94 740724
2014-08-19 21.90 22.09 21.83 21.88 656753
2014-08-20 21.73 21.95 21.56 21.69 748185
2014-08-21 21.70 22.01 21.70 21.94 518393
2014-08-22 21.94 22.57 21.85 22.43 787921
2014-08-25 22.54 22.62 22.25 22.39 366270
2014-08-26 22.39 22.85 22.39 22.68 467309
2014-08-27 22.73 22.95 22.56 22.74 230441
2014-08-28 22.57 22.76 22.10 22.16 371545
2014-08-29 22.15 22.45 21.94 22.44 404589
2014-09-02 22.54 22.63 22.34 22.46 429278
2014-09-03 22.50 22.70 21.98 22.08 423495
2014-09-04 22.18 22.25 21.89 21.98 314807
2014-09-05 21.88 22.05 21.75 21.99 273269
2014-09-08 22.00 22.11 21.94 22.03 362643
2014-09-09 22.06 22.18 21.88 21.93 402835
2014-09-10 21.99 22.08 21.87 22.00 413353
2014-09-11 21.75 22.31 21.69 22.24 2252034
2014-09-12 22.30 22.51 21.96 22.09 493273
2014-09-15 22.07 22.08 21.65 21.72 545116
2014-09-16 21.65 21.69 21.23 21.36 529665
2014-09-17 21.37 21.54 21.15 21.20 387168
2014-09-18 21.24 21.40 21.10 21.17 420504
2014-09-19 21.20 21.47 20.97 20.99 1331841
2014-09-22 20.94 20.94 20.59 20.79 643592
2014-09-23 20.75 20.93 20.66 20.69 819081
2014-09-24 20.80 21.22 20.53 21.12 811043
2014-09-25 21.04 21.23 20.67 20.93 726196
2014-09-26 20.95 21.16 20.85 21.09 361815
2014-09-29 20.87 21.10 20.48 21.07 476494
2014-09-30 21.06 21.56 20.96 21.28 824094
2014-10-01 21.33 24.83 21.03 24.02 3967412
2014-10-02 24.00 24.00 22.02 22.42 2014749
2014-10-03 22.60 22.67 21.98 22.47 671734
2014-10-06 22.59 22.82 22.45 22.59 760969
2014-10-07 22.50 22.67 22.14 22.23 622744
2014-10-08 22.25 22.81 21.97 22.74 572568
2014-10-09 22.69 22.77 22.30 22.30 661833
2014-10-10 22.15 22.71 21.78 21.85 646685
2014-10-13 21.91 22.53 21.42 22.24 329755
2014-10-14 22.43 22.56 21.59 21.64 472868
2014-10-15 21.38 21.88 21.05 21.70 661059
2014-10-16 21.41 21.70 21.14 21.55 535166
2014-10-17 21.80 21.80 21.28 21.33 394317
2014-10-20 21.34 21.77 21.25 21.70 247811
2014-10-21 21.80 22.14 21.75 21.84 286819
2014-10-22 21.94 22.17 21.71 21.77 299308
2014-10-23 21.99 22.24 21.59 22.22 406826
2014-10-24 22.31 22.65 22.21 22.33 287193
2014-10-27 22.19 22.80 22.10 22.73 583981
2014-10-28 22.79 23.39 22.72 23.34 655172
2014-10-29 23.31 23.49 22.95 23.23 595628
2014-10-30 23.12 25.10 23.12 24.98 1619896
2014-10-31 25.40 25.44 24.92 25.24 624692
2014-11-03 25.30 25.30 24.68 24.94 473208
2014-11-04 24.92 25.15 24.68 24.94 239245
2014-11-05 25.15 25.35 24.55 24.73 319341
2014-11-06 24.90 25.52 24.90 25.48 463246
2014-11-07 25.57 25.70 25.39 25.52 530743
2014-11-10 25.56 26.03 25.50 26.02 482507
2014-11-11 26.06 26.33 25.78 26.24 406779
2014-11-12 26.15 26.62 26.03 26.55 375867
2014-11-13 26.55 26.69 26.42 26.62 61800
2014-11-14 26.47 26.71 26.25 26.42 509457
2014-11-17 26.33 26.54 26.24 26.24 275039
2014-11-18 26.30 26.57 26.17 26.33 348851
2014-11-19 26.24 26.38 25.85 25.90 283426
2014-11-20 25.82 26.12 25.51 26.04 245689
2014-11-21 26.34 26.42 25.84 25.92 266414
2014-11-24 25.94 26.32 25.86 26.32 374073
2014-11-25 26.36 26.36 25.99 26.19 271937
2014-11-26 26.23 26.54 26.23 26.47 238897
2014-11-28 26.59 26.68 26.17 26.25 130254
2014-12-01 26.15 26.46 25.74 25.79 362185
2014-12-02 25.86 26.07 25.53 25.59 409463
2014-12-03 25.56 25.81 25.39 25.40 619760
2014-12-04 25.40 25.56 25.13 25.25 496537
2014-12-05 25.27 25.65 25.25 25.42 329199
2014-12-08 25.32 25.94 25.32 25.37 258027
2014-12-09 25.15 26.51 25.15 26.47 408640
2014-12-10 26.42 26.42 25.31 25.35 514441
2014-12-11 25.46 25.64 24.84 24.91 388453
2014-12-12 24.61 24.81 24.43 24.49 298177
2014-12-15 24.60 24.60 24.02 24.15 269800
2014-12-16 24.15 24.59 23.73 24.27 299455
2014-12-17 24.40 26.32 23.99 26.30 688734
2014-12-18 26.51 26.79 25.55 26.45 754369
2014-12-19 26.40 27.07 26.07 26.81 1654468
2014-12-22 26.89 27.00 26.19 26.47 316654
2014-12-23 26.50 26.68 26.10 26.56 396435
2014-12-24 26.52 26.81 26.51 26.60 105732
2014-12-26 26.74 27.06 26.59 27.00 203832
2014-12-29 27.00 27.15 26.56 26.60 260749
2014-12-30 26.60 26.80 26.19 26.43 161589
2014-12-31 26.41 26.97 26.31 26.34 242676
2015-01-02 26.50 26.76 25.68 25.88 283056
2015-01-05 25.77 26.49 25.71 26.29 299021
2015-01-06 26.32 26.65 26.02 26.35 527363
2015-01-07 26.72 27.35 26.58 27.04 546179
2015-01-08 27.20 27.45 26.95 27.39 336938
2015-01-09 27.50 27.70 27.11 27.52 442618
2015-01-12 27.44 27.53 26.73 26.80 232852
2015-01-13 26.87 27.43 26.37 26.63 260570
2015-01-14 26.32 26.66 26.12 26.50 170039
2015-01-15 26.59 26.81 25.76 25.98 220948
2015-01-16 25.88 26.77 25.55 26.72 226388
2015-01-20 26.80 27.04 26.19 26.64 192426
2015-01-21 26.53 26.71 26.27 26.54 198834
2015-01-22 26.68 26.84 26.15 26.63 566998
2015-01-23 26.56 26.79 26.31 26.42 170738
2015-01-26 26.49 27.02 26.01 26.97 285586
2015-01-27 26.73 27.12 26.30 26.98 182964
2015-01-28 27.13 27.69 26.18 26.34 203550
2015-01-29 26.46 26.74 25.85 26.32 221849
2015-01-30 26.18 26.34 25.41 25.52 327581
2015-02-02 25.63 25.78 25.12 25.76 211844
2015-02-03 25.96 26.97 25.74 26.85 426626
2015-02-04 26.81 26.81 26.15 26.20 220451
2015-02-05 26.37 27.02 26.21 26.93 186906
2015-02-06 27.02 27.41 26.83 27.03 181851
2015-02-09 26.99 27.11 26.64 26.67 236015
2015-02-10 26.89 27.27 26.78 27.09 221303
2015-02-11 26.93 27.33 26.74 27.10 234143
2015-02-12 27.35 27.71 27.10 27.59 341435
2015-02-13 27.64 27.87 27.19 27.38 577214
2015-02-17 27.29 27.51 26.81 27.37 375287
2015-02-18 27.99 30.14 27.82 29.57 1101425
2015-02-19 29.37 29.84 29.08 29.40 573516
2015-02-20 29.43 30.03 28.70 29.90 425542
2015-02-23 29.82 30.52 29.39 30.50 512269
2015-02-24 30.34 31.38 30.28 30.87 421536
2015-02-25 30.21 30.79 29.71 30.05 498004
2015-02-26 29.85 30.21 29.31 29.90 432354
2015-02-27 28.74 29.73 28.61 29.47 590669
2015-03-02 29.53 30.78 29.50 30.66 472305
2015-03-03 30.61 30.65 30.08 30.18 245362
2015-03-04 30.02 30.76 29.77 30.44 206714
2015-03-05 30.52 31.30 30.35 31.12 357561
2015-03-06 30.76 31.32 30.14 30.22 378956
2015-03-09 30.32 30.67 30.07 30.61 237891
2015-03-10 30.22 30.76 29.92 30.51 288767
2015-03-11 30.53 30.80 30.24 30.65 352347
2015-03-12 30.88 31.09 30.32 30.92 220002
2015-03-13 31.02 31.03 30.47 30.87 226404
2015-03-16 31.09 31.74 31.07 31.66 386925
2015-03-17 31.60 32.33 31.26 32.16 496856
2015-03-18 32.00 32.15 31.21 31.64 303240
2015-03-19 31.41 31.77 31.03 31.56 257260
2015-03-20 31.81 31.83 30.98 31.01 421254
2015-03-23 30.94 31.48 30.74 31.31 179796
2015-03-24 31.24 31.50 30.07 31.08 322242
2015-03-25 31.28 31.43 30.69 30.80 288302
2015-03-26 30.63 31.48 30.50 31.42 264802
2015-03-27 31.46 31.91 31.28 31.84 167994
2015-03-30 31.94 33.16 31.92 32.76 548680
2015-03-31 32.67 33.08 32.33 32.98 373102
2015-04-01 32.81 33.11 32.33 33.07 515562
2015-04-02 33.08 33.55 33.00 33.45 401510
2015-04-06 33.34 34.13 33.12 33.88 667274
2015-04-07 33.96 34.06 33.60 33.84 357816
2015-04-08 33.96 35.02 33.81 34.59 652715
2015-04-09 34.67 35.00 34.52 34.92 554812
2015-04-10 34.97 35.09 34.77 34.97 276520
2015-04-13 35.00 35.11 34.77 34.86 231177
2015-04-14 34.97 35.13 34.54 34.73 350828
2015-04-15 34.78 34.97 34.66 34.77 320523
2015-04-16 34.77 34.79 34.33 34.46 300809
2015-04-17 34.08 34.55 34.02 34.14 271731
2015-04-20 34.26 34.97 34.26 34.71 191779
2015-04-21 34.75 34.82 34.29 34.53 284077
2015-04-22 34.41 35.15 34.30 34.96 230438
2015-04-23 35.00 35.16 34.72 34.90 148918
2015-04-24 34.81 35.09 34.70 34.83 159809
2015-04-27 34.94 35.39 34.41 34.53 243052
2015-04-28 34.56 34.98 33.98 34.86 189708
2015-04-29 34.57 34.94 34.03 34.25 630714
2015-04-30 34.15 34.37 33.40 33.76 486705
2015-05-01 33.77 34.43 33.53 34.17 339173
2015-05-04 34.25 34.71 34.22 34.60 458896
2015-05-05 34.48 34.92 34.31 34.58 453977
2015-05-06 34.71 34.71 33.74 33.97 1044735
2015-05-07 35.85 35.85 34.26 34.94 985283
2015-05-08 35.29 35.40 34.35 34.71 487415
2015-05-11 34.36 35.00 34.36 34.57 388836
2015-05-12 34.50 34.73 33.92 34.49 270090
2015-05-13 34.54 34.73 34.15 34.51 255733
2015-05-14 34.42 34.71 34.13 34.64 428637
2015-05-15 34.68 34.92 34.55 34.63 227438
2015-05-18 34.63 35.20 34.48 35.16 290405
2015-05-19 35.50 36.24 35.03 36.13 391003
2015-05-20 35.82 36.03 35.31 35.73 297528
2015-05-21 35.67 35.84 35.39 35.52 177789
2015-05-22 35.58 36.15 35.38 35.59 156941
2015-05-26 35.50 35.67 35.24 35.45 267343
2015-05-27 35.56 36.07 35.23 35.86 164649
2015-05-28 35.68 36.06 35.44 35.48 236948
2015-05-29 35.52 35.78 34.97 35.10 292213
2015-06-01 35.19 35.93 34.90 35.53 246618
2015-06-02 35.37 35.98 35.18 35.83 157524
2015-06-03 35.90 36.65 35.86 36.62 251321
2015-06-04 36.39 36.58 35.84 36.03 227862
2015-06-05 35.75 36.46 35.38 36.34 178071
2015-06-08 36.15 36.79 36.15 36.20 166068
2015-06-09 36.28 36.39 35.77 36.10 113536
2015-06-10 36.37 36.90 36.07 36.50 186671
2015-06-11 36.41 36.80 36.22 36.71 206653
2015-06-12 38.00 39.35 37.71 38.84 1213949
2015-06-15 37.80 38.93 37.31 38.76 376341
2015-06-16 38.87 39.12 38.06 38.80 369415
2015-06-17 38.80 39.22 38.67 38.92 293082
2015-06-18 38.79 39.50 38.79 39.05 428870
2015-06-19 39.00 39.22 38.74 38.89 435231
2015-06-22 39.18 39.75 39.02 39.67 310780
2015-06-23 39.70 39.76 39.47 39.66 186970
2015-06-24 39.52 39.73 39.11 39.21 184080
2015-06-25 39.39 39.91 39.34 39.73 222382
2015-06-26 39.90 39.90 39.37 39.46 653342
2015-06-29 39.35 39.75 38.45 38.55 490709
2015-06-30 38.71 39.13 38.21 38.74 270551
2015-07-01 38.98 39.25 38.40 38.77 420567
2015-07-02 38.87 39.02 38.16 38.61 191378
2015-07-06 38.43 38.83 38.22 38.48 252390
2015-07-07 38.61 38.64 37.72 38.57 255473
2015-07-08 38.25 38.52 37.84 38.08 367330
2015-07-09 38.54 38.96 38.13 38.19 221585
2015-07-10 38.51 38.85 38.12 38.50 284144
2015-07-13 38.64 39.10 38.64 38.99 194011
2015-07-14 39.02 39.33 38.88 38.99 200812
2015-07-15 39.16 39.21 38.60 38.67 123496
2015-07-16 38.21 38.65 38.17 38.37 448369
2015-07-17 38.51 39.30 38.16 39.23 251061
2015-07-20 39.24 39.59 38.60 38.68 173923
2015-07-21 40.00 41.41 39.89 41.33 1474637
2015-07-22 41.36 42.48 40.78 42.45 648925
2015-07-23 42.44 42.44 41.69 42.00 326816
2015-07-24 41.83 42.07 41.47 41.98 322657
2015-07-27 41.93 42.11 40.98 41.09 259101
2015-07-28 41.22 41.23 40.30 40.67 370747
2015-07-29 40.74 41.11 40.40 40.91 354813
2015-07-30 40.75 41.85 40.46 41.69 314306
2015-07-31 41.69 42.11 41.61 41.68 203430
2015-08-03 41.16 41.72 40.55 41.05 269943
2015-08-04 41.16 42.25 41.05 41.78 312607
2015-08-05 42.50 46.00 42.43 43.61 1257438
2015-08-06 43.81 44.00 42.21 42.34 491472
2015-08-07 42.34 42.36 41.08 41.44 501101
2015-08-10 41.50 42.04 40.85 40.94 630254
2015-08-11 40.81 42.30 40.75 42.27 361665
2015-08-12 42.07 43.08 41.50 42.61 283734
2015-08-13 42.59 43.10 42.15 42.42 221734
2015-08-14 42.42 42.81 42.30 42.70 264889
2015-08-17 42.68 43.54 42.31 43.51 302902
2015-08-18 43.63 44.29 43.31 43.58 484134
2015-08-19 43.44 43.54 42.75 43.18 316187
2015-08-20 42.84 42.86 41.97 41.99 206029
2015-08-21 41.30 42.05 40.91 41.53 330708
2015-08-24 39.58 40.85 35.33 39.56 425123
2015-08-25 40.72 40.88 39.53 39.54 307031
2015-08-26 40.21 40.92 38.91 40.85 678272
2015-08-27 41.33 42.53 41.03 42.14 481463
2015-08-28 41.84 42.36 41.35 41.51 313573
2015-08-31 41.36 42.06 40.16 40.63 571414
2015-09-01 40.13 40.25 39.25 39.64 519979
2015-09-02 39.98 40.44 39.39 40.16 307465
2015-09-03 40.21 40.78 39.85 40.06 326669
2015-09-04 39.61 40.22 39.41 39.67 408266
2015-09-08 40.13 41.00 39.84 40.97 314222
2015-09-09 41.40 41.61 40.62 40.75 323938
2015-09-10 40.78 41.60 40.65 41.12 219758
2015-09-11 40.85 42.21 40.46 41.64 483776
2015-09-14 41.64 42.20 41.40 41.79 372013
2015-09-15 41.77 42.24 41.54 41.74 379535
2015-09-16 41.88 42.50 41.79 42.32 362554
2015-09-17 42.20 43.06 42.19 42.46 404266
2015-09-18 41.93 42.75 41.93 42.45 1024136
2015-09-21 42.63 43.61 42.54 43.14 682270
2015-09-22 42.87 43.21 42.45 42.67 333207
2015-09-23 42.88 42.88 42.39 42.63 203162
2015-09-24 42.22 42.55 41.88 42.54 332425
2015-09-25 42.74 42.74 40.08 40.18 505059
2015-09-28 40.21 40.67 37.15 37.90 560185
2015-09-29 37.84 38.58 37.34 37.61 378191
2015-09-30 37.86 38.70 37.86 38.56 335425
2015-10-01 38.48 39.22 37.84 39.07 398346
2015-10-02 38.75 39.29 37.81 39.26 256553
2015-10-05 39.50 39.89 38.99 39.78 249473
2015-10-06 39.81 39.81 38.30 38.58 241927
2015-10-07 38.65 39.02 37.97 38.88 267025
2015-10-08 38.93 39.46 38.74 39.36 291739
2015-10-09 39.48 40.19 39.11 39.58 211431
2015-10-12 39.64 40.32 39.09 40.14 183186
2015-10-13 40.02 40.40 39.67 39.77 299097
2015-10-14 39.75 40.08 38.80 38.96 253655
2015-10-15 39.01 40.41 39.01 40.39 253938
2015-10-16 40.54 41.12 40.38 41.00 146247
2015-10-19 40.65 41.50 40.65 40.84 261919
2015-10-20 41.15 41.70 40.74 41.40 199456
2015-10-21 41.70 41.70 39.78 40.70 272312
2015-10-22 40.86 40.86 37.40 38.36 437395
2015-10-23 38.89 38.99 38.36 38.45 529627
2015-10-26 38.30 38.70 38.05 38.12 508283
2015-10-27 38.13 38.85 38.13 38.55 393077
2015-10-28 38.55 40.07 38.40 40.07 313107
2015-10-29 39.89 40.66 39.65 39.72 251153
2015-10-30 39.70 40.14 39.51 39.68 218410
2015-11-02 39.83 41.32 39.09 41.16 338340
2015-11-03 41.09 41.70 40.63 41.46 301691
2015-11-04 41.66 41.75 41.20 41.45 258110
2015-11-05 41.38 41.75 41.03 41.48 326256
2015-11-06 42.00 43.76 40.87 43.12 725022
2015-11-09 43.00 43.10 42.61 42.75 414857
2015-11-10 42.75 43.38 42.41 43.11 325135
2015-11-11 43.15 43.15 42.18 42.33 178231
2015-11-12 42.18 42.37 41.34 41.39 248174
2015-11-13 41.12 41.70 40.62 41.14 237710
2015-11-16 41.08 41.82 40.92 41.60 246293
2015-11-17 41.11 42.51 41.11 42.06 257603
2015-11-18 42.48 42.88 41.94 42.86 198374
2015-11-19 42.87 42.88 41.31 41.48 222402
2015-11-20 41.81 42.18 41.54 41.72 213075
2015-11-23 41.65 42.12 40.01 41.90 345339
2015-11-24 41.74 42.10 41.46 41.93 313668
2015-11-25 41.93 42.44 41.26 42.23 204193
2015-11-27 42.29 43.00 42.08 42.48 165898
2015-11-30 42.89 42.89 41.45 41.48 287893
2015-12-01 41.83 41.94 41.22 41.70 315509
2015-12-02 41.81 42.19 41.39 41.43 293200
2015-12-03 41.39 41.79 40.07 40.35 230778
2015-12-04 40.52 41.36 40.21 41.07 328086
2015-12-07 41.06 41.10 40.40 40.54 318444
2015-12-08 40.19 41.68 40.05 41.58 407858
2015-12-09 41.33 41.86 40.55 40.65 468861
2015-12-10 40.65 41.38 40.43 40.99 386040
2015-12-11 40.32 40.67 40.05 40.44 281552
2015-12-14 40.60 40.95 40.01 40.54 260262
2015-12-15 40.89 41.10 40.41 40.94 393069
2015-12-16 41.44 41.73 40.74 41.35 307974
2015-12-17 41.27 41.98 41.03 41.80 368552
2015-12-18 41.56 41.85 40.99 41.43 1176063
2015-12-21 41.64 41.95 39.40 39.48 615059
2015-12-22 39.83 40.66 39.36 40.45 420396
2015-12-23 40.96 41.09 40.47 40.88 305030
2015-12-24 41.04 42.07 41.04 41.78 233847
2015-12-28 41.64 42.01 41.28 41.60 216826
2015-12-29 41.91 42.74 41.67 42.28 376610
2015-12-30 42.39 42.83 42.29 42.32 189786
2015-12-31 42.10 42.16 41.44 41.51 391834
2016-01-04 40.90 40.90 39.03 39.19 628617
2016-01-05 39.31 40.28 38.69 39.26 443766
2016-01-06 36.99 38.79 36.70 38.28 951623
2016-01-07 37.57 38.05 36.50 37.92 579154
2016-01-08 38.15 38.56 36.07 36.15 1033199
2016-01-11 36.53 36.55 34.90 35.31 497482
2016-01-12 35.82 36.23 35.20 35.68 391572
2016-01-13 36.00 36.74 35.54 35.71 584293
2016-01-14 36.07 37.53 35.39 37.35 587410
2016-01-15 36.40 36.94 35.67 36.67 476111
2016-01-19 37.11 37.78 36.58 36.97 379828
2016-01-20 36.42 37.75 35.91 37.30 350233
2016-01-21 37.39 37.73 36.49 36.53 291249
2016-01-22 37.12 37.58 36.71 37.19 253152
2016-01-25 37.11 37.56 36.80 36.88 241629
2016-01-26 37.16 37.24 36.56 37.04 182641
2016-01-27 37.03 37.09 36.13 36.25 228171
2016-01-28 36.56 36.86 35.15 35.58 265193
2016-01-29 35.58 36.79 35.58 36.75 365561
2016-02-01 36.65 37.67 36.53 36.66 343709
2016-02-02 36.26 37.53 36.10 37.38 444466
2016-02-03 37.75 37.90 36.58 37.19 522749
2016-02-04 37.09 37.36 36.27 36.77 266528
2016-02-05 36.51 37.32 35.14 35.19 248607
2016-02-08 34.89 35.31 33.85 35.12 415430
2016-02-09 34.72 35.60 34.52 35.22 231112
2016-02-10 35.50 36.39 35.28 35.36 223723
2016-02-11 34.77 35.38 34.70 35.17 244840
2016-02-12 35.79 35.94 34.76 35.41 235029
2016-02-16 36.00 36.86 35.81 36.47 227357
2016-02-17 36.86 37.42 36.55 36.77 291661
2016-02-18 36.83 37.67 36.69 37.22 242040
2016-02-19 37.00 37.18 36.41 36.66 346311
2016-02-22 36.96 37.19 35.15 35.48 623231
2016-02-23 35.23 36.07 34.67 35.46 695714
2016-02-24 35.00 38.35 33.03 37.50 1521197
2016-02-25 37.35 38.65 36.38 38.55 393684
2016-02-26 39.48 39.48 38.70 38.75 326556
2016-02-29 38.66 38.74 37.80 37.84 353044
2016-03-01 38.27 38.63 37.70 38.26 270364
2016-03-02 38.27 38.27 37.57 38.01 345768
2016-03-03 38.08 38.24 37.49 38.18 262306
2016-03-04 38.07 38.59 37.86 38.38 227088
2016-03-07 38.30 39.01 38.13 38.50 260740
2016-03-08 38.40 39.04 38.08 38.50 253752
2016-03-09 38.31 38.31 37.61 37.88 131814
2016-03-10 38.05 38.05 37.16 37.52 175284
2016-03-11 37.92 38.76 37.57 38.73 235845
2016-03-14 38.72 39.53 37.30 39.27 359361
2016-03-15 39.16 39.63 38.80 38.98 383997
2016-03-16 38.96 39.51 38.68 39.09 364895
2016-03-17 38.94 39.09 37.91 38.66 246417
2016-03-18 38.84 40.23 38.17 39.84 654863
2016-03-21 39.81 40.21 39.42 40.02 360902
2016-03-22 39.93 40.23 39.88 39.96 294672
2016-03-23 39.95 40.17 39.78 39.83 393398
2016-03-24 39.67 39.87 39.24 39.58 295521
2016-03-28 39.67 40.27 39.53 40.06 88466
2016-03-29 40.00 41.07 39.95 40.01 370161
2016-03-30 41.04 41.26 39.85 40.80 244062
2016-03-31 40.68 41.93 40.47 40.80 383409
2016-04-01 41.65 42.90 41.38 42.47 357578
2016-04-04 42.41 43.37 42.10 42.50 387886
2016-04-05 42.11 42.29 41.31 41.61 231196
2016-04-06 41.77 42.35 41.62 42.31 252593
2016-04-07 42.18 42.39 41.78 42.36 353020
2016-04-08 42.64 42.64 41.64 41.81 152895
2016-04-11 41.98 42.46 41.74 41.84 159283
2016-04-12 41.96 42.14 41.19 41.86 186519
2016-04-13 42.06 42.85 41.83 42.78 312180
2016-04-14 42.78 42.93 42.52 42.69 165596
2016-04-15 42.52 42.99 42.21 42.92 217087
2016-04-18 42.73 43.49 42.73 43.38 182148
2016-04-19 43.50 43.50 42.55 42.92 224892
2016-04-20 42.98 43.28 41.90 43.09 264587
2016-04-21 43.20 43.47 42.74 43.03 151214
2016-04-22 43.10 43.52 42.77 43.33 271763
2016-04-25 43.25 43.45 42.92 43.14 266221
2016-04-26 43.19 43.60 42.53 43.42 251867
2016-04-27 43.55 44.73 42.63 44.64 412777
2016-04-28 44.25 45.08 42.33 42.54 495028
2016-04-29 42.56 43.57 41.83 43.35 471475
2016-05-02 43.43 43.51 42.43 42.80 253914
2016-05-03 42.62 43.37 42.02 42.49 218107
2016-05-04 42.39 42.78 42.01 42.44 339060
2016-05-05 45.00 48.10 44.77 45.75 1491330
2016-05-06 45.54 46.12 45.03 46.09 504081
2016-05-09 46.29 47.25 45.97 46.62 434806
2016-05-10 46.51 46.69 45.96 46.40 288484
2016-05-11 46.49 47.25 46.03 46.29 351380
2016-05-12 46.52 46.79 45.74 46.46 329713
2016-05-13 46.50 46.98 46.08 46.87 327138
2016-05-16 46.90 48.20 46.90 47.80 392832
2016-05-17 47.93 48.50 47.28 47.69 449775
2016-05-18 47.52 48.87 47.30 48.51 386602
2016-05-19 48.46 48.74 47.91 48.30 281234
2016-05-20 48.61 48.84 48.38 48.63 402692
2016-05-23 48.70 48.70 47.95 48.03 370046
2016-05-24 48.40 49.68 48.30 49.57 558314
2016-05-25 49.58 49.94 49.26 49.35 341120
2016-05-26 49.47 49.63 48.94 49.03 234024
2016-05-27 49.20 49.72 48.36 49.66 221358
2016-05-31 49.70 49.84 49.16 49.74 321319
2016-06-01 49.66 50.41 49.50 50.03 557407
2016-06-02 50.06 50.30 49.58 50.10 455084
2016-06-03 50.00 50.02 49.41 49.94 509716
2016-06-06 49.83 50.06 49.66 49.87 1003780
2016-06-07 49.92 51.80 49.82 51.57 666806
2016-06-08 51.47 52.73 51.20 52.14 507211
2016-06-09 52.33 53.55 52.23 52.42 492068
2016-06-10 52.00 52.49 51.85 52.10 587605
2016-06-13 52.13 52.20 50.29 51.66 324790
2016-06-14 51.40 51.72 51.11 51.54 279208
2016-06-15 51.91 51.91 51.35 51.40 301968
2016-06-16 51.03 51.59 50.76 51.52 221528
2016-06-17 51.50 51.50 50.24 50.50 460474
2016-06-20 50.95 51.77 50.95 51.44 227853
2016-06-21 51.33 51.85 51.12 51.69 289318
2016-06-22 51.72 51.95 51.23 51.69 256750
2016-06-23 51.95 52.45 51.18 52.38 151773
2016-06-24 48.29 51.78 48.07 50.96 796035
2016-06-27 50.70 50.91 49.65 50.17 247017
2016-06-28 50.35 51.05 50.35 50.61 304559
2016-06-29 51.21 51.61 51.06 51.56 370032
2016-06-30 51.72 52.53 51.53 52.52 318113
2016-07-01 52.76 53.33 52.30 52.47 347195
2016-07-05 51.85 52.50 51.33 51.93 355610
2016-07-06 51.84 52.15 51.75 51.87 522626
2016-07-07 52.13 52.34 51.69 51.99 338032
2016-07-08 52.12 52.67 52.07 52.33 711738
2016-07-11 52.41 52.69 52.00 52.45 541626
2016-07-12 52.61 52.92 52.20 52.52 405628
2016-07-13 52.70 53.07 52.42 52.67 309407
2016-07-14 53.15 53.80 52.61 52.64 299439
2016-07-15 52.96 53.03 52.34 52.47 170515
2016-07-18 52.78 53.19 52.63 52.63 205563
2016-07-19 52.69 52.95 52.62 52.91 186224
2016-07-20 53.17 53.97 52.98 52.98 419039
2016-07-21 53.05 53.94 52.10 52.42 254775
2016-07-22 52.28 52.28 51.62 51.80 274596
2016-07-25 51.93 52.28 51.10 51.50 306961
2016-07-26 51.53 52.06 51.47 52.06 239181
2016-07-27 52.27 52.45 51.67 52.23 208874
2016-07-28 52.31 53.09 52.31 52.58 203472
2016-07-29 52.37 53.22 52.04 52.97 317770
2016-08-01 53.07 53.66 52.86 52.93 302291
2016-08-02 53.16 53.16 52.44 52.54 225086
2016-08-03 52.55 53.31 52.07 53.18 558083
2016-08-04 55.00 59.18 54.97 57.43 1246180
2016-08-05 57.86 58.34 55.70 55.98 585288
2016-08-08 56.15 56.25 55.69 55.72 273874
2016-08-09 55.81 57.55 55.81 57.32 487543
2016-08-10 57.26 57.98 57.26 57.63 452940
2016-08-11 57.88 58.44 57.68 58.12 485602
2016-08-12 58.11 58.61 57.73 58.24 404434
2016-08-15 58.52 59.72 58.47 59.03 550897
2016-08-16 59.00 59.00 58.36 58.78 295523
2016-08-17 58.61 58.88 57.80 57.99 313155
2016-08-18 58.14 58.66 58.00 58.30 367009
2016-08-19 58.00 58.21 57.78 58.01 280082
2016-08-22 57.82 58.70 57.52 58.31 308899
2016-08-23 58.23 58.89 58.23 58.64 308688
2016-08-24 58.46 58.76 57.90 58.01 274089
2016-08-25 57.91 58.36 57.37 57.88 461293
2016-08-26 57.78 59.08 57.72 58.97 530190
2016-08-29 59.26 59.72 58.63 59.65 425630
2016-08-30 59.45 59.75 58.94 58.99 264824
2016-08-31 59.17 59.32 58.71 59.14 408684
2016-09-01 59.35 59.50 58.63 59.43 266091
2016-09-02 59.50 59.90 59.13 59.90 269460
2016-09-06 60.00 60.00 59.28 59.54 280308
2016-09-07 59.73 60.02 59.50 59.95 393088
2016-09-08 59.80 59.95 59.28 59.31 245351
2016-09-09 58.94 58.94 57.52 57.54 267122
2016-09-12 57.11 58.41 56.79 58.40 288497
2016-09-13 58.42 58.46 57.00 57.31 216208
2016-09-14 57.57 57.98 57.30 57.37 305473
2016-09-15 57.09 58.66 57.09 58.62 187021
2016-09-16 58.83 59.62 58.59 59.34 632796
2016-09-19 59.75 60.05 59.39 59.84 338098
2016-09-20 60.22 60.46 59.25 59.31 196598
2016-09-21 59.61 59.90 58.87 59.85 168602
2016-09-22 59.93 60.52 59.81 60.32 307193
2016-09-23 60.20 60.27 59.60 59.77 243180
2016-09-26 59.65 59.73 59.06 59.16 169441
2016-09-27 59.31 60.05 58.88 59.63 218637
2016-09-28 59.64 59.84 59.27 59.82 156684
2016-09-29 59.66 59.66 58.22 58.58 320541
2016-09-30 58.89 59.80 58.55 59.49 257973
2016-10-03 59.16 60.04 58.73 60.00 363932
2016-10-04 60.01 60.24 58.96 59.24 203886
2016-10-05 59.21 59.89 59.09 59.67 144558
2016-10-06 59.93 60.21 59.19 59.85 356981
2016-10-07 59.87 60.20 59.52 59.97 338605
2016-10-10 60.00 60.81 59.93 60.36 552014
2016-10-11 60.27 60.27 58.30 58.66 294002
2016-10-12 58.82 59.28 57.99 58.92 248091
2016-10-13 58.53 58.94 58.09 58.44 140104
2016-10-14 58.76 58.92 58.19 58.44 146189
2016-10-17 58.23 59.09 58.23 58.89 230044
2016-10-18 59.62 59.70 59.01 59.08 280142
2016-10-19 59.32 59.36 58.63 59.09 185415
2016-10-20 58.89 59.41 58.61 59.26 214822
2016-10-21 58.88 59.39 58.50 58.96 194203
2016-10-24 58.97 59.95 58.97 59.57 248863
2016-10-25 59.57 59.81 58.39 58.58 287280
2016-10-26 58.43 58.64 55.91 56.47 667825
2016-10-27 56.61 56.92 56.01 56.13 423266
2016-10-28 55.90 57.16 55.57 56.30 410120
2016-10-31 56.15 56.15 54.68 55.00 708293
2016-11-01 55.00 55.45 53.83 54.61 593643
2016-11-02 54.48 54.73 53.78 54.35 583308
2016-11-03 59.25 59.25 56.87 57.60 796098
2016-11-04 57.92 58.66 57.07 57.18 403505
2016-11-07 58.35 60.64 57.31 60.47 770301
2016-11-08 59.71 60.89 59.18 60.40 227192
2016-11-09 60.20 61.18 59.26 61.03 345813
2016-11-10 61.89 61.99 60.29 60.98 311703
2016-11-11 61.22 62.00 60.69 61.17 411623
2016-11-14 61.25 61.96 60.14 60.41 543943
2016-11-15 60.56 61.71 60.04 61.28 335872
2016-11-16 61.28 61.93 61.16 61.66 298908
2016-11-17 62.00 62.15 61.64 61.70 647203
2016-11-18 61.91 62.00 61.22 61.91 337817
2016-11-21 61.97 62.25 61.48 61.99 504352
2016-11-22 62.00 62.00 60.99 61.78 385882
2016-11-23 61.79 62.29 61.40 62.09 229396
2016-11-25 62.10 62.62 61.99 62.60 126780
2016-11-28 62.34 62.60 61.63 61.77 275582
2016-11-29 61.99 62.49 61.87 62.14 297312
2016-11-30 62.24 62.41 61.58 61.87 408858
2016-12-01 61.94 62.25 60.62 61.13 398347
2016-12-02 61.04 61.60 60.88 61.31 306390
2016-12-05 61.56 62.21 61.51 62.13 314406
2016-12-06 62.20 63.00 60.31 62.98 278103
2016-12-07 62.77 63.45 62.17 63.28 285762
2016-12-08 63.08 64.47 62.96 63.74 272981
2016-12-09 64.06 64.71 63.71 64.69 272351
2016-12-12 64.76 65.24 64.12 64.80 247445
2016-12-13 64.86 65.35 64.32 65.14 385564
2016-12-14 65.31 65.78 64.80 65.18 231768
2016-12-15 65.42 65.81 64.29 65.70 354857
2016-12-16 65.59 67.00 65.16 65.59 892300
2016-12-19 67.79 67.95 66.34 66.53 714925
2016-12-20 67.21 67.24 66.55 67.20 408856
2016-12-21 67.42 68.02 66.90 67.54 361647
2016-12-22 67.93 67.97 67.09 67.16 280340
2016-12-23 67.25 67.54 66.87 67.50 223640
2016-12-27 68.11 68.88 67.75 67.85 337030
2016-12-28 67.85 68.09 66.85 67.07 224542
2016-12-29 67.36 67.89 67.17 67.45 193326
2016-12-30 67.89 67.92 66.91 67.40 204775
2017-01-03 68.26 68.26 66.79 67.40 433404
2017-01-04 67.41 67.93 67.29 67.72 436731
2017-01-05 67.85 67.99 67.50 67.52 386547
2017-01-06 67.53 68.30 67.25 67.83 455978
2017-01-09 68.26 68.97 67.85 68.81 349203
2017-01-10 68.94 70.77 68.87 70.64 591674
2017-01-11 70.86 71.07 69.57 70.46 453441
2017-01-12 70.40 71.34 69.70 71.29 412193
2017-01-13 71.69 72.13 71.03 71.52 502301
2017-01-17 71.97 71.97 70.66 71.57 369048
2017-01-18 71.82 72.20 71.50 72.19 382194
2017-01-19 72.36 72.50 71.28 71.79 477921
2017-01-20 72.11 72.50 71.00 71.53 508356
2017-01-23 71.52 72.02 71.01 71.35 317163
2017-01-24 71.47 71.88 70.48 71.68 344304
2017-01-25 71.71 72.50 71.28 72.30 409718
2017-01-26 72.21 72.26 71.65 72.11 456443
2017-01-27 72.11 72.89 72.11 72.58 239016
2017-01-30 72.50 72.50 71.15 71.78 277046
2017-01-31 71.82 73.72 71.55 73.58 496550
2017-02-01 74.00 74.82 73.62 73.97 433066
2017-02-02 74.14 74.60 73.70 74.49 421570
2017-02-03 74.64 75.20 74.32 75.08 374996
2017-02-06 75.22 75.67 74.66 75.41 510856
2017-02-07 75.67 76.25 75.38 76.19 401729
2017-02-08 76.31 76.31 75.59 75.65 488314
2017-02-09 75.79 77.18 75.67 76.88 479737
2017-02-10 77.06 77.14 76.05 76.64 386731
2017-02-13 76.00 76.29 75.23 75.69 626752
2017-02-14 75.39 77.17 75.06 76.99 759055
2017-02-15 77.47 80.62 76.05 80.02 2547995
2017-02-16 80.18 81.77 79.81 81.75 1301237
2017-02-17 81.85 84.15 81.67 84.11 1266217
2017-02-21 84.54 85.94 84.37 85.32 1572538
2017-02-22 85.35 87.65 85.30 87.05 1246292
2017-02-23 87.50 87.73 86.60 87.16 798228
2017-02-24 86.79 88.63 86.69 88.53 764517
2017-02-27 89.03 90.48 88.50 90.19 1530695
2017-02-28 90.08 91.78 90.00 90.36 1254971
2017-03-01 91.00 92.93 90.90 92.78 1150764
2017-03-02 93.00 93.31 92.07 93.01 1076198
2017-03-03 93.05 93.49 92.24 93.28 725100
2017-03-06 93.28 94.18 92.50 93.58 897260
2017-03-07 93.43 94.73 93.04 94.32 1092046
2017-03-08 94.39 94.74 93.95 94.18 968945
2017-03-09 94.00 94.82 93.55 94.79 1161981
2017-03-10 94.91 95.65 94.70 95.37 664027
2017-03-13 95.58 96.68 95.18 96.28 851144
2017-03-14 96.23 96.48 95.30 95.81 738448
2017-03-15 95.83 96.50 95.06 96.47 1030564
2017-03-16 95.47 95.62 91.05 92.30 1783564
2017-03-17 91.84 94.24 91.51 93.22 8019057
2017-03-20 93.40 93.73 91.68 92.63 1119243
2017-03-21 92.90 93.99 91.82 92.21 752549
2017-03-22 91.85 93.93 91.59 93.27 918794
2017-03-23 93.30 93.85 92.12 92.96 627307
2017-03-24 93.26 94.00 93.01 93.22 705485
2017-03-27 92.42 93.57 91.82 93.27 680884
2017-03-28 93.27 93.70 92.96 93.54 642449
2017-03-29 93.21 93.85 92.85 93.54 439341
2017-03-30 93.60 93.97 93.18 93.72 306737
2017-03-31 93.39 93.55 92.74 93.26 792013
2017-04-03 93.39 94.95 92.73 93.15 948414
2017-04-04 93.24 93.83 92.86 93.62 700636
2017-04-05 93.93 94.70 92.88 92.97 776933
2017-04-06 92.99 93.24 92.14 92.73 453076
2017-04-07 92.53 93.60 92.44 92.99 411151
2017-04-10 93.13 93.59 92.59 93.12 467533
2017-04-11 92.65 94.50 92.65 94.50 647212
2017-04-12 94.40 94.74 93.38 93.89 421144
2017-04-13 93.55 93.97 92.52 92.56 555818
2017-04-17 92.65 94.35 92.51 94.23 478688
2017-04-18 93.41 94.26 92.57 93.99 447466
2017-04-19 94.40 95.14 94.01 94.89 430117
2017-04-20 95.25 97.62 94.72 97.39 691174
2017-04-21 97.61 98.09 97.01 97.53 600302
2017-04-24 98.68 99.96 98.42 99.71 903835
2017-04-25 99.79 101.00 99.79 99.90 1030670
2017-04-26 100.19 101.00 99.90 100.99 662596
2017-04-27 100.98 102.00 100.50 101.86 504496
2017-04-28 101.90 102.95 101.74 102.74 718784
2017-05-01 102.99 104.62 102.36 104.46 913268
2017-05-02 104.71 104.71 102.85 103.42 926186
2017-05-03 103.46 103.97 101.68 103.48 821161
2017-05-04 101.37 101.63 86.61 88.75 3684950
2017-05-05 89.75 89.81 87.25 88.41 1620188
2017-05-08 88.25 88.65 85.58 85.79 1413340
2017-05-09 85.47 86.61 84.28 85.70 839745
2017-05-10 85.08 85.72 84.03 85.43 1111621
2017-05-11 85.10 85.51 84.24 85.13 690371
2017-05-12 85.02 85.12 84.27 84.83 400216
2017-05-15 88.29 88.61 85.31 86.07 693322
2017-05-16 86.15 86.23 83.24 85.63 1020405
2017-05-17 84.64 85.29 83.31 83.67 868430
2017-05-18 83.40 85.30 82.71 84.89 602870
2017-05-19 84.77 86.45 84.47 85.67 489756
2017-05-22 85.51 86.09 85.39 85.93 503594
2017-05-23 86.00 86.28 85.26 85.83 335097
2017-05-24 86.02 86.41 85.38 85.84 370785
2017-05-25 86.04 87.98 85.84 87.60 472976
2017-05-26 87.66 87.92 86.91 87.44 349266
2017-05-30 87.31 87.88 86.66 87.01 328701
2017-05-31 87.49 87.96 86.59 87.04 398733
2017-06-01 87.24 88.43 86.12 88.40 497992
2017-06-02 88.58 90.98 88.48 90.50 706178
2017-06-05 90.53 91.14 90.19 90.87 386717
2017-06-06 90.38 90.38 88.76 89.09 523826
2017-06-07 88.96 92.29 88.76 91.97 613040
2017-06-08 92.32 92.58 90.93 91.79 597045
2017-06-09 91.67 92.20 88.14 88.91 745912
2017-06-12 88.39 89.13 85.10 89.06 568233
2017-06-13 89.71 91.58 89.11 90.88 418268
2017-06-14 91.00 91.70 89.48 90.35 309903
2017-06-15 89.28 90.91 88.04 90.85 307578
2017-06-16 89.99 91.70 89.95 91.11 639658
2017-06-19 91.85 93.30 91.29 93.08 270945
2017-06-20 92.69 94.08 92.67 92.88 517511
2017-06-21 92.99 94.00 92.69 93.48 310503
2017-06-22 93.48 93.81 92.22 93.29 286071
2017-06-23 93.42 94.03 92.93 93.94 379116
2017-06-26 94.00 94.74 93.09 93.50 343943
2017-06-27 93.40 93.40 91.75 92.40 366121
2017-06-28 93.00 94.48 92.22 94.35 383470
2017-06-29 94.30 94.37 90.00 91.30 428641
2017-06-30 91.70 92.00 90.66 91.18 477280
2017-07-03 91.71 91.94 90.16 90.38 240637
2017-07-05 90.27 91.92 90.23 91.59 312173
2017-07-06 91.13 91.48 88.75 88.97 328007
2017-07-07 89.45 91.34 89.07 91.04 277839
2017-07-10 90.93 91.68 89.90 91.28 304095
2017-07-11 92.00 93.84 91.42 93.29 716834
2017-07-12 93.91 93.95 92.56 92.91 437445
2017-07-13 92.90 92.90 91.05 92.25 393992
2017-07-14 92.40 94.99 91.92 94.32 534771
2017-07-17 94.67 96.17 94.50 95.60 610998
2017-07-18 95.89 96.17 94.68 95.14 628290
2017-07-19 95.75 97.23 95.21 96.07 737008
2017-07-20 96.22 97.65 96.02 97.27 409892
2017-07-21 97.78 97.79 96.01 96.19 335461
2017-07-24 96.42 98.50 96.42 98.36 404871
2017-07-25 98.36 98.89 97.32 98.77 460366
2017-07-26 98.83 99.50 96.70 96.86 414585
2017-07-27 97.22 97.35 94.51 95.53 458671
2017-07-28 95.31 96.77 94.50 96.36 351797
2017-07-31 96.69 96.79 94.43 94.60 409777
2017-08-01 95.61 96.71 95.02 96.62 481191
2017-08-02 96.58 96.82 93.67 96.08 873750
2017-08-03 97.26 100.00 85.50 86.66 1624028
2017-08-04 87.04 87.67 84.28 85.29 1120113
2017-08-07 85.37 87.40 85.21 86.17 608264
2017-08-08 85.97 86.10 85.05 85.39 604395
2017-08-09 84.70 85.10 83.30 84.05 571540
2017-08-10 83.36 83.70 81.37 82.04 784870
2017-08-11 82.20 84.59 82.14 83.58 604908
2017-08-14 86.72 86.99 84.42 85.54 664144
2017-08-15 85.74 85.92 84.54 85.30 377677
2017-08-16 85.82 86.78 85.38 86.45 425799
2017-08-17 86.31 87.60 86.06 87.25 725049
2017-08-18 86.76 87.03 85.60 85.78 497663
2017-08-21 85.90 86.63 85.66 86.39 302079
2017-08-22 86.54 87.06 86.11 86.64 476293
2017-08-23 86.33 86.33 84.26 84.48 469742
2017-08-24 84.81 85.00 83.78 84.23 537577
2017-08-25 84.00 84.19 81.41 81.97 834004
2017-08-28 82.36 82.74 81.32 81.79 995688
2017-08-29 81.25 82.30 81.01 82.00 721140
2017-08-30 82.00 83.66 81.62 83.25 614057
2017-08-31 83.61 84.39 82.77 84.38 479552
2017-09-01 84.47 85.87 84.35 85.55 418607
2017-09-05 85.42 86.90 85.00 85.32 431247
2017-09-06 85.34 86.39 84.01 86.19 533869
2017-09-07 86.20 86.73 85.76 86.06 380197
2017-09-08 85.99 86.73 85.44 86.14 398985
2017-09-11 87.48 88.25 86.44 86.86 374214
2017-09-12 87.04 87.58 86.43 87.20 269087
2017-09-13 87.01 87.35 85.29 85.56 387022
2017-09-14 85.55 85.64 84.90 85.36 470414
2017-09-15 85.51 86.00 84.95 85.58 930450
2017-09-18 85.47 86.11 85.07 85.64 345616
2017-09-19 85.63 86.02 84.90 85.35 326079
2017-09-20 85.57 85.99 85.11 85.77 365661
2017-09-21 85.51 85.59 84.77 84.91 396148
2017-09-22 84.49 85.22 84.18 84.98 285750
2017-09-25 84.98 85.45 84.29 84.73 388856
2017-09-26 84.78 84.87 84.01 84.35 555118
2017-09-27 84.60 85.88 84.60 85.63 423512
2017-09-28 85.73 85.74 84.87 84.91 362016
2017-09-29 85.15 86.72 84.94 86.56 480668
2017-10-02 87.23 87.86 86.64 86.89 351379
2017-10-03 86.80 87.08 85.03 85.45 288109
2017-10-04 85.45 86.63 85.23 86.60 243178
2017-10-05 86.68 87.19 86.15 87.11 311277
2017-10-06 87.10 87.48 86.86 87.14 230372
2017-10-09 87.15 87.31 85.92 85.94 147188
2017-10-10 85.89 86.15 84.95 85.08 269933
2017-10-11 85.08 85.53 84.90 85.17 395946
2017-10-12 84.96 85.84 84.79 85.51 229825
2017-10-13 85.39 85.44 84.95 85.01 216288
2017-10-16 84.93 85.74 84.58 84.97 355975
2017-10-17 84.91 85.80 84.75 85.50 253803
2017-10-18 85.36 87.13 85.36 86.61 560879
2017-10-19 86.48 86.78 85.41 85.84 247492
2017-10-20 86.53 86.85 86.24 86.63 221487
2017-10-23 86.81 89.14 86.41 88.65 543399
2017-10-24 88.50 88.92 85.75 87.14 481378
2017-10-25 87.00 87.06 85.63 86.59 298475
2017-10-26 86.72 87.64 86.26 87.08 344641
2017-10-27 87.45 88.33 86.23 88.21 328221
2017-10-30 88.00 88.23 86.35 86.84 431422
2017-10-31 86.90 88.10 86.51 87.76 442952
2017-11-01 89.51 91.04 86.07 87.93 971060
2017-11-02 88.30 88.82 84.45 84.49 715493
2017-11-03 84.64 86.20 84.05 86.00 385985
2017-11-06 85.83 86.98 85.70 86.86 269453
2017-11-07 87.04 87.81 86.54 87.75 359504
2017-11-08 87.79 90.11 87.50 90.09 572732
2017-11-09 89.18 90.42 88.11 89.08 676913
2017-11-10 89.04 89.04 86.16 86.49 365165
2017-11-13 85.94 85.94 85.00 85.68 368080
2017-11-14 85.20 86.75 84.90 86.43 396580
2017-11-15 86.10 86.51 84.90 86.37 619302
2017-11-16 86.50 87.12 85.48 86.49 478200
2017-11-17 86.17 86.79 85.90 86.55 205503
2017-11-20 86.89 87.80 86.71 87.33 176902
2017-11-21 87.60 88.58 87.43 88.58 184725
2017-11-22 88.57 88.99 87.49 87.84 290576
2017-11-24 88.16 88.71 87.51 87.97 87165
2017-11-27 88.04 88.49 87.10 87.27 338633
2017-11-28 87.56 87.57 86.69 87.25 280695
2017-11-29 87.38 88.44 86.92 88.35 217955
2017-11-30 88.71 89.64 88.02 88.84 507186
2017-12-01 89.06 89.06 85.38 88.88 525935
2017-12-04 89.09 90.10 88.15 88.47 559809
2017-12-05 88.73 89.28 87.82 88.11 565188
2017-12-06 88.17 88.17 86.40 87.11 269524
2017-12-07 87.25 87.28 85.32 85.52 373924
2017-12-08 85.53 86.23 85.00 86.00 423612
2017-12-11 85.97 86.33 85.04 85.50 188575
2017-12-12 85.74 86.34 84.85 85.11 236457
2017-12-13 85.10 86.61 84.85 85.98 272871
2017-12-14 85.97 85.97 84.59 84.66 396892
2017-12-15 84.75 87.09 84.75 86.86 691595
2017-12-18 87.05 87.84 86.40 87.22 338566
2017-12-19 87.30 87.73 86.49 87.30 277991
2017-12-20 87.43 87.74 86.55 87.27 268604
2017-12-21 87.35 87.35 84.97 85.09 224807
2017-12-22 85.31 86.51 84.88 86.34 193500
2017-12-26 86.32 87.00 85.94 86.75 301428
2017-12-27 86.88 87.09 86.22 86.53 294725
2017-12-28 86.52 86.68 85.25 85.70 230307
2017-12-29 84.81 85.82 84.60 84.80 314868
2018-01-02 85.35 86.67 84.95 86.04 378352
2018-01-03 86.05 86.94 85.77 86.48 270245
2018-01-04 86.76 88.35 86.54 87.79 334055
2018-01-05 87.83 89.20 87.71 89.09 429573
2018-01-08 89.15 89.50 87.49 87.70 538974
2018-01-09 88.18 89.24 87.14 88.47 913222
2018-01-10 88.25 88.44 84.96 86.10 539762
2018-01-11 86.25 86.50 85.37 85.78 413757
2018-01-12 86.05 86.07 85.31 85.67 357475
2018-01-16 85.98 87.12 85.84 86.64 432151
2018-01-17 86.93 87.11 86.23 86.61 461751
2018-01-18 86.61 86.74 86.06 86.30 407396
2018-01-19 86.29 88.62 86.10 88.56 453297
2018-01-22 88.45 88.46 86.93 88.17 316582
2018-01-23 88.05 88.56 87.43 87.90 336417
2018-01-24 88.08 89.89 88.08 89.54 451944
2018-01-25 89.54 91.25 89.42 91.20 507400
2018-01-26 91.50 91.83 89.89 91.54 348032
2018-01-29 91.54 94.99 91.17 94.08 718423
2018-01-30 93.19 95.74 92.58 95.19 842402
2018-01-31 95.65 96.45 94.24 94.24 685916
2018-02-01 93.66 94.24 92.25 92.93 539998
2018-02-02 92.53 93.35 91.37 92.88 659328
2018-02-05 92.20 92.79 88.42 89.42 815455
2018-02-06 87.99 88.85 84.92 87.06 1145715
2018-02-07 86.58 87.37 85.29 85.68 551221
2018-02-08 85.13 85.57 82.05 82.06 806279
2018-02-09 82.80 84.06 80.69 83.47 610862
2018-02-12 83.83 85.89 83.83 84.86 487698
2018-02-13 84.67 84.67 83.20 84.50 477559
2018-02-14 83.98 85.33 83.66 84.87 433253
2018-02-15 85.11 85.96 84.31 85.94 340432
2018-02-16 85.77 87.35 85.42 86.68 340662
2018-02-20 86.61 86.64 85.29 85.58 232922
2018-02-21 85.77 86.88 85.34 85.40 341391
2018-02-22 85.66 86.15 83.76 83.96 377600
2018-02-23 84.60 84.64 83.01 84.62 379727
2018-02-26 84.87 85.69 84.00 85.64 399813
2018-02-27 85.87 86.79 85.51 86.08 689376
2018-02-28 90.08 90.08 86.50 87.53 1246079
2018-03-01 87.71 87.71 81.60 82.11 1151117
2018-03-02 81.56 84.70 81.56 84.47 1041270
2018-03-05 83.98 84.98 82.15 83.58 909454
2018-03-06 83.70 88.71 83.54 88.45 1161810
2018-03-07 87.98 89.00 86.07 86.30 935901
2018-03-08 86.43 87.07 85.43 86.49 991374
2018-03-09 87.46 88.80 86.98 88.35 773484
2018-03-12 88.62 89.81 88.41 88.96 625772
2018-03-13 89.32 90.09 88.84 89.44 652621
2018-03-14 89.75 89.90 87.54 87.86 546141
2018-03-15 87.86 88.58 86.37 86.61 421346
2018-03-16 86.62 87.57 85.79 86.95 716742
2018-03-19 86.50 86.50 84.54 85.50 453160
2018-03-20 85.64 87.07 85.01 86.87 430797
2018-03-21 86.96 87.68 86.87 87.25 438438
2018-03-22 86.79 87.03 85.53 85.67 494542
2018-03-23 85.71 86.47 84.33 84.36 619663
2018-03-26 85.44 86.35 84.02 86.28 590523
2018-03-27 86.32 86.71 84.82 85.62 471545
2018-03-28 85.73 86.11 84.67 85.83 472881
2018-03-29 86.35 88.85 85.47 87.95 586389
2018-04-02 87.74 88.15 85.10 85.43 601050
2018-04-03 85.83 86.93 84.49 85.71 437533
2018-04-04 85.16 86.58 84.21 86.29 384701
2018-04-05 86.82 86.93 86.06 86.68 360821
2018-04-06 86.10 86.49 83.16 83.88 282616
2018-04-09 84.52 85.23 83.90 84.32 257163
2018-04-10 85.13 85.86 84.84 85.45 682371
2018-04-11 85.10 85.39 84.46 84.99 283740
2018-04-12 85.23 86.06 84.53 85.70 312290
2018-04-13 86.13 86.13 85.07 85.82 268054
2018-04-16 86.26 87.20 85.62 86.73 237722
2018-04-17 87.09 88.69 86.11 88.41 413017
2018-04-18 88.50 89.19 87.86 88.73 296246
2018-04-19 88.54 89.32 88.28 89.22 311634
2018-04-20 88.87 89.71 88.61 89.66 376574
2018-04-23 90.00 90.25 89.18 89.76 453909
2018-04-24 90.07 90.57 88.37 88.83 538894
2018-04-25 88.82 89.13 88.09 88.84 354507
2018-04-26 88.81 90.82 88.40 90.63 385392
2018-04-27 91.01 91.42 89.98 91.13 320255
2018-04-30 91.28 91.32 89.73 89.73 406689
2018-05-01 89.37 91.90 89.16 91.65 397008
2018-05-02 91.03 92.37 89.42 91.75 757575
2018-05-03 92.50 95.92 91.07 95.61 1383351
2018-05-04 95.06 98.56 94.46 97.85 668420
2018-05-07 97.84 98.91 96.81 98.62 518474
2018-05-08 98.77 98.77 97.89 98.44 426052
2018-05-09 98.43 98.56 97.25 97.69 644704
2018-05-10 98.00 99.21 97.42 98.48 466112
2018-05-11 98.19 99.30 97.48 98.35 534176
2018-05-14 98.62 98.97 96.25 96.64 481944
2018-05-15 96.32 96.88 95.53 96.20 621451
2018-05-16 96.41 97.15 96.04 96.40 425201
2018-05-17 96.53 97.29 95.85 96.77 450182
2018-05-18 97.12 97.80 96.72 97.07 418327
2018-05-21 97.62 98.04 97.09 97.74 311984
2018-05-22 97.99 98.43 97.41 97.90 291364
2018-05-23 97.58 98.61 97.50 98.49 253343
2018-05-24 98.68 99.31 98.13 98.98 301056
2018-05-25 98.87 99.64 98.70 99.12 193699
2018-05-29 98.57 98.93 97.12 98.69 382343
2018-05-30 99.25 101.06 97.79 100.22 626469
2018-05-31 99.78 100.67 98.98 99.05 327566
2018-06-01 99.80 101.12 99.19 101.00 362636
2018-06-04 101.12 101.35 98.86 99.73 502669
2018-06-05 99.97 101.65 99.90 101.16 401745
2018-06-06 101.39 102.32 100.84 102.21 322901
2018-06-07 102.31 102.31 99.40 100.30 237979
2018-06-08 100.50 102.06 100.31 101.88 281741
2018-06-11 101.58 102.08 100.36 101.14 361968
2018-06-12 101.08 101.77 100.78 101.38 316953
2018-06-13 101.38 101.70 100.61 100.92 312569
2018-06-14 100.96 101.64 100.67 101.54 412243
2018-06-15 101.35 101.55 100.26 101.27 676605
2018-06-18 100.66 100.66 99.04 100.31 517445
2018-06-19 100.32 101.28 98.84 100.99 659854
2018-06-20 101.14 101.57 100.43 101.19 620427
2018-06-21 101.41 101.80 99.79 100.94 482517
2018-06-22 101.13 101.90 99.88 99.98 5580982
2018-06-25 99.97 100.40 96.84 97.47 766824
2018-06-26 97.71 100.38 96.70 100.05 579897
2018-06-27 100.50 100.76 97.44 97.54 751448
2018-06-28 97.38 98.91 96.62 98.70 427550
2018-06-29 98.91 99.22 97.65 97.65 399595
2018-07-02 96.72 98.03 96.36 97.85 526663
2018-07-03 97.85 98.34 96.35 97.46 190554
2018-07-05 97.62 98.94 96.99 98.47 846440
2018-07-06 98.60 100.32 97.95 99.97 330165
2018-07-09 100.23 100.32 98.93 99.38 540070
2018-07-10 99.44 99.76 98.51 98.81 998193
2018-07-11 98.47 98.89 97.89 98.64 391274
2018-07-12 98.72 100.35 98.35 99.81 324434
2018-07-13 100.08 100.14 99.38 99.49 264524
2018-07-16 99.64 99.83 98.76 99.38 352254
2018-07-17 99.26 101.11 99.26 101.03 349846
2018-07-18 100.86 101.32 100.61 101.09 524832
2018-07-19 101.10 102.73 100.71 101.86 365682
2018-07-20 102.05 103.10 102.05 102.34 421103
2018-07-23 102.05 102.96 101.53 102.33 429976
2018-07-24 102.68 102.69 99.41 99.74 524210
2018-07-25 99.25 100.45 99.25 100.20 352097
2018-07-26 100.28 100.63 99.51 99.96 342293
2018-07-27 100.32 100.98 97.28 97.96 254097
2018-07-30 97.78 98.64 96.14 97.19 469262
2018-07-31 97.76 99.71 97.61 99.42 635585
2018-08-01 99.72 101.16 99.41 100.06 430426
2018-08-02 101.50 109.47 101.03 108.26 1630742
2018-08-03 108.27 108.62 105.67 108.26 727266
2018-08-06 108.15 109.23 107.85 108.47 452892
2018-08-07 108.70 108.70 107.22 108.13 490649
2018-08-08 108.18 109.13 107.44 108.66 346897
2018-08-09 108.99 110.37 108.36 109.06 481997
2018-08-10 109.06 110.72 108.93 109.63 332868
2018-08-13 109.64 109.99 108.78 109.04 267945
2018-08-14 109.42 113.27 109.14 112.20 660491
2018-08-15 111.92 112.64 110.73 112.26 396042
2018-08-16 112.79 114.02 111.84 113.52 415789
2018-08-17 113.36 113.98 112.43 113.81 262704
2018-08-20 114.00 114.85 113.19 114.15 400781
2018-08-21 114.15 115.68 114.15 115.24 408499
2018-08-22 115.00 116.75 114.59 116.33 206597
2018-08-23 116.37 116.98 115.71 116.66 319272
2018-08-24 117.50 118.09 116.32 117.30 284368
2018-08-27 118.19 118.63 117.51 117.88 316238
2018-08-28 118.23 118.59 116.79 117.47 371064
2018-08-29 117.48 119.18 117.48 118.25 596023
2018-08-30 118.08 118.67 117.09 118.28 384409
2018-08-31 117.94 119.26 117.37 117.89 447781
2018-09-04 118.07 120.45 117.27 120.10 470860
2018-09-05 120.06 120.20 116.13 118.82 492155
2018-09-06 118.60 119.03 117.24 118.92 405483
2018-09-07 118.84 119.92 117.80 118.20 354115
2018-09-10 118.61 118.61 117.47 118.02 275020
2018-09-11 118.02 119.16 117.03 118.41 447938
2018-09-12 118.46 119.35 117.10 118.94 426808
2018-09-13 119.40 121.96 119.19 121.55 607866
2018-09-14 122.00 124.00 121.74 123.52 1361862
2018-09-17 124.00 124.00 120.41 121.01 737713
2018-09-18 120.74 123.28 120.52 123.09 357533
2018-09-19 123.41 123.60 120.31 121.00 565028
2018-09-20 121.64 122.09 120.54 122.00 378888
2018-09-21 122.45 123.93 121.90 122.50 634967
2018-09-24 122.56 123.95 122.00 123.82 447801
2018-09-25 123.93 124.38 123.25 123.98 587611
2018-09-26 124.00 124.35 123.22 123.63 579763
2018-09-27 123.63 124.65 122.92 123.25 396478
2018-09-28 122.94 124.74 122.85 124.54 414951
2018-10-01 125.00 125.15 123.86 124.36 355838
2018-10-02 125.48 126.89 124.95 125.32 646043
2018-10-03 125.44 125.86 121.90 122.28 586688
2018-10-04 122.00 122.02 119.03 119.58 385206
2018-10-05 119.58 121.34 118.79 120.61 356047
2018-10-08 120.41 121.45 117.81 119.50 522757
2018-10-09 119.09 120.21 118.26 119.24 368678
2018-10-10 118.84 119.93 115.13 115.42 512805
2018-10-11 114.90 116.51 114.00 114.62 463139
2018-10-12 116.55 118.46 114.74 117.13 442681
2018-10-15 117.11 117.54 115.33 116.63 297159
2018-10-16 117.37 120.83 117.37 120.61 331184
2018-10-17 120.58 120.58 118.56 120.04 255117
2018-10-18 119.91 120.09 116.75 117.19 251733
2018-10-19 117.98 118.17 115.16 115.97 539417
2018-10-22 115.98 116.43 114.31 115.82 177719
2018-10-23 114.45 116.98 112.86 115.76 362242
2018-10-24 116.17 117.61 113.39 113.85 771948
2018-10-25 114.18 115.49 112.05 114.59 324288
2018-10-26 113.20 114.52 111.03 113.52 360669
2018-10-29 114.25 116.05 111.23 112.81 482046
2018-10-30 113.26 115.77 112.56 115.57 400866
2018-10-31 116.47 118.03 115.18 115.60 662729
2018-11-01 116.69 119.36 108.20 113.03 1488843
2018-11-02 112.93 114.75 109.89 111.35 760862
2018-11-05 110.97 112.61 110.36 111.75 776260
2018-11-06 111.76 115.01 111.50 114.84 635661
2018-11-07 115.24 118.23 115.07 117.54 577368
2018-11-08 117.56 121.13 116.39 118.98 615935
2018-11-09 118.92 119.03 115.27 115.49 628716
2018-11-12 115.51 115.51 111.00 111.15 432321
2018-11-13 111.62 113.00 110.40 110.59 450992
2018-11-14 111.05 112.33 108.26 108.42 343313
2018-11-15 107.97 109.01 106.34 108.79 482595
2018-11-16 107.94 110.52 107.94 109.65 411182
2018-11-19 109.04 109.62 102.88 104.12 689493
2018-11-20 101.29 104.58 101.08 102.41 534525
2018-11-21 102.86 105.01 101.80 103.28 261093
2018-11-23 102.67 104.00 102.10 102.97 203085
2018-11-26 103.92 105.00 102.51 104.39 474204
2018-11-27 104.17 106.22 103.60 104.94 572611
2018-11-28 105.39 110.43 103.90 109.91 651653
2018-11-29 109.33 111.07 109.09 109.46 492132
2018-11-30 109.62 111.70 109.62 110.42 463419
2018-12-03 111.83 112.64 109.85 112.22 428722
2018-12-04 111.90 112.89 107.55 108.27 468622
2018-12-06 106.99 108.20 105.74 108.04 522961
2018-12-07 107.34 108.58 104.84 105.30 331711
2018-12-10 104.89 108.87 104.83 108.15 472011
2018-12-11 109.34 110.22 107.31 109.09 517492
2018-12-12 109.68 112.87 109.68 111.41 793103
2018-12-13 111.50 112.60 109.98 110.42 438996
2018-12-14 109.51 109.54 106.62 107.04 311178
2018-12-17 106.43 107.37 102.89 104.84 470771
2018-12-18 105.64 107.13 104.23 105.25 528991
2018-12-19 108.93 109.46 103.21 103.78 459078
2018-12-20 103.57 104.70 99.27 100.51 515668
2018-12-21 100.51 103.00 99.62 101.24 715392
2018-12-24 100.91 100.94 98.23 98.38 211155
2018-12-26 98.57 103.97 98.56 103.93 341728
2018-12-27 102.61 104.67 100.81 104.65 366805
2018-12-28 104.70 106.70 103.78 105.56 325512
2018-12-31 105.50 107.50 105.01 107.37 357983
2019-01-02 105.55 106.60 103.95 105.52 382053
2019-01-03 105.36 105.99 101.87 102.78 308469
2019-01-04 104.19 106.74 103.86 105.88 709977
2019-01-07 106.41 107.31 103.30 104.10 464305
2019-01-08 105.36 106.62 104.68 105.94 370100
2019-01-09 106.71 113.98 106.71 112.11 657521
2019-01-10 111.97 113.93 111.29 113.16 403354
2019-01-11 112.92 113.95 112.15 113.38 390340
2019-01-14 113.23 113.23 110.98 111.32 369674
2019-01-15 111.33 116.11 111.33 115.99 466885
2019-01-16 115.98 118.00 115.72 116.17 543472
2019-01-17 116.22 118.99 116.22 117.77 454638
2019-01-18 118.81 120.73 117.19 120.62 790201
2019-01-22 120.00 121.67 119.60 120.39 1357429
2019-01-23 120.50 120.96 118.90 120.49 719372
2019-01-24 120.64 121.69 120.20 121.32 376379
2019-01-25 122.13 122.36 121.15 121.88 298889
2019-01-28 121.53 122.67 120.48 121.94 344276
2019-01-29 122.32 122.74 120.63 121.94 247285
2019-01-30 121.93 123.53 121.11 123.01 252813
2019-01-31 123.00 125.07 122.47 124.39 296753
2019-02-01 124.36 125.70 123.62 125.02 462767
2019-02-04 124.74 125.92 124.14 125.73 299363
2019-02-05 126.19 128.42 126.19 126.74 373200
2019-02-06 127.05 127.29 125.84 126.80 247051
2019-02-07 125.87 126.72 124.77 125.85 393597
2019-02-08 125.00 127.58 124.99 127.29 231200
2019-02-11 127.99 128.95 126.95 128.07 279677
2019-02-12 128.78 129.82 128.29 129.74 229441
2019-02-13 130.00 130.00 127.09 128.43 383554
2019-02-14 128.20 129.53 127.32 128.81 392067
2019-02-15 129.48 129.62 128.60 129.62 368453
2019-02-19 129.53 130.00 128.71 129.56 427523
2019-02-20 129.56 129.65 127.77 128.79 229975
2019-02-21 128.42 129.48 127.67 128.81 284109
2019-02-22 128.75 129.38 128.27 128.88 243701
2019-02-25 129.53 130.40 128.87 129.41 436594
2019-02-26 128.78 129.20 126.93 127.93 371116
2019-02-27 131.40 135.75 129.63 131.05 1024004
2019-02-28 130.78 134.17 130.36 131.28 497274
2019-03-01 132.37 135.14 132.05 134.45 476350
2019-03-04 134.35 134.93 132.09 133.68 515127
2019-03-05 133.29 133.60 131.94 132.53 404174
2019-03-06 132.52 133.16 129.27 130.41 323429
2019-03-07 130.04 130.65 128.63 129.75 388902
2019-03-08 129.08 129.73 127.79 128.65 367550
2019-03-11 129.15 131.21 128.50 130.92 271516
2019-03-12 130.96 132.34 130.84 131.84 223445
2019-03-13 132.87 134.29 132.08 133.13 344691
2019-03-14 133.02 133.85 131.78 133.37 275593
2019-03-15 133.69 134.39 133.00 133.50 472824
2019-03-18 133.50 133.55 131.30 132.26 424111
2019-03-19 132.26 133.52 131.60 133.09 259368
2019-03-20 133.05 134.90 132.29 133.60 271785
2019-03-21 133.07 137.70 133.03 137.05 440969
2019-03-22 136.78 136.79 133.67 133.68 324462
2019-03-25 133.36 134.93 132.50 134.53 306179
2019-03-26 135.42 136.52 133.98 134.73 342432
2019-03-27 134.38 135.45 132.27 134.29 362658
2019-03-28 134.86 136.68 134.30 136.58 276346
2019-03-29 136.99 139.48 135.98 138.28 635576
2019-04-01 138.96 141.05 138.90 139.80 678653
2019-04-02 139.89 139.89 136.16 136.40 584111
2019-04-03 136.65 139.48 136.52 138.61 501258
2019-04-04 138.89 139.06 135.64 136.12 528456
2019-04-05 136.09 137.71 135.18 135.80 455859
2019-04-08 135.58 137.03 133.72 136.92 481540
2019-04-09 136.22 137.32 133.89 134.18 406058
2019-04-10 134.05 136.22 134.00 135.14 274110
2019-04-11 135.58 136.12 134.43 136.08 268632
2019-04-12 136.46 137.24 133.50 135.71 349635
2019-04-15 136.00 137.11 135.14 136.15 573581
2019-04-16 135.12 137.30 131.97 132.34 546242
2019-04-17 132.62 132.85 121.79 122.29 1231734
2019-04-18 122.29 123.13 118.93 122.47 791180
2019-04-22 121.97 124.99 121.33 123.58 499640
2019-04-23 124.02 127.72 123.42 127.09 676443
2019-04-24 127.53 128.73 126.55 126.78 471753
2019-04-25 126.35 128.97 125.50 128.55 305764
2019-04-26 128.55 131.40 128.02 130.48 613904
2019-04-29 130.49 131.06 128.26 129.21 357114
2019-04-30 129.41 131.07 129.25 130.15 419134
2019-05-01 130.86 130.88 128.45 129.14 272984
2019-05-02 129.17 134.10 129.17 133.86 344367
2019-05-03 134.78 139.17 133.14 138.49 650885
2019-05-06 136.77 140.06 134.53 139.57 850688
2019-05-07 138.87 143.10 135.07 136.44 1042236
2019-05-08 136.84 137.80 135.84 136.71 414684
2019-05-09 135.32 140.66 135.06 140.23 453338
2019-05-10 139.50 140.64 135.66 140.03 668182
2019-05-13 137.20 139.32 136.14 136.95 322061
2019-05-14 137.54 139.75 137.25 139.00 445546
2019-05-15 138.70 142.13 138.51 141.40 309329
2019-05-16 141.62 147.91 141.62 145.58 703710
2019-05-17 144.60 145.00 140.61 140.77 410623
2019-05-20 139.80 140.06 137.75 138.50 524561
2019-05-21 139.67 139.99 137.95 138.93 382979
2019-05-22 138.62 140.94 138.62 140.58 373569
2019-05-23 139.47 139.50 136.55 137.72 398150
2019-05-24 138.71 139.74 137.66 138.97 449645
2019-05-28 139.30 141.19 138.77 139.38 367333
2019-05-29 138.28 139.15 136.80 137.14 303835
2019-05-30 137.27 139.19 136.50 137.95 232308
2019-05-31 137.03 137.03 128.65 130.74 675559
2019-06-03 130.34 131.92 128.36 129.16 719239
2019-06-04 130.71 132.64 129.98 132.50 465862
2019-06-05 133.63 135.36 133.28 134.54 620696
2019-06-06 134.52 137.83 134.14 137.06 442498
2019-06-07 137.61 139.21 136.95 137.93 562137
2019-06-10 138.40 143.58 138.40 142.07 473562
2019-06-11 142.73 143.66 139.68 141.32 285617
2019-06-12 142.26 144.72 141.50 144.32 252029
2019-06-13 144.81 145.63 143.67 144.54 346023
2019-06-14 144.77 144.77 140.78 141.08 253247
2019-06-17 141.83 142.94 141.20 141.86 284462
2019-06-18 142.76 146.87 142.67 144.39 423340
2019-06-19 144.25 145.85 143.40 145.61 333562
2019-06-20 147.53 148.63 145.71 147.03 469440
2019-06-21 147.04 147.04 143.68 144.37 535793
2019-06-24 144.99 146.46 144.04 144.69 394700
2019-06-25 144.71 146.23 144.18 144.40 189260
2019-06-26 145.01 145.91 141.48 141.80 210938
2019-06-27 142.56 146.01 141.77 145.72 371000
2019-06-28 146.40 148.93 144.27 148.82 524024
2019-07-01 150.00 150.75 149.24 150.12 676999
2019-07-02 151.00 152.08 148.88 149.63 421873
2019-07-03 150.00 151.78 149.53 150.51 97071
2019-07-05 149.79 149.93 146.45 149.87 320397
2019-07-08 149.09 149.80 147.07 148.13 253893
2019-07-09 148.09 149.08 147.36 148.99 305747
2019-07-10 149.57 150.81 149.06 149.68 150329
2019-07-11 150.78 152.79 149.00 152.66 435619
2019-07-12 152.45 153.64 150.50 152.04 334352
2019-07-15 153.00 155.13 151.32 154.43 526512
2019-07-16 154.01 154.31 150.61 152.04 319129
2019-07-17 151.83 153.56 151.83 152.78 214423
2019-07-18 152.31 154.97 152.20 154.18 184499
2019-07-19 154.62 155.30 152.95 153.40 259237
2019-07-22 154.42 156.83 153.60 154.55 264489
2019-07-23 155.14 155.42 152.75 155.00 188300
2019-07-24 154.99 157.71 154.55 157.33 279357
2019-07-25 158.09 158.09 156.00 156.29 275861
2019-07-26 156.96 160.13 156.01 159.87 722237
2019-07-29 159.58 159.59 156.65 157.31 491771
2019-07-30 156.30 158.39 155.79 158.25 416810
2019-07-31 158.33 160.25 155.81 157.85 725145
2019-08-01 160.00 160.00 150.30 153.75 906906
2019-08-02 152.75 154.10 149.53 151.51 384858
2019-08-05 148.46 149.98 144.85 145.87 662578
2019-08-06 146.47 151.63 146.18 151.44 371582
2019-08-07 151.09 151.09 147.06 149.59 402250
2019-08-08 150.25 156.09 149.72 155.89 522489
2019-08-09 155.45 156.58 153.83 154.80 166482
2019-08-12 153.33 154.87 151.83 152.56 206894
2019-08-13 152.05 155.21 151.39 153.63 275299
2019-08-14 151.76 152.20 147.19 147.38 246847
2019-08-15 148.44 150.16 147.68 149.31 220865
2019-08-16 150.47 152.24 150.47 151.25 181837
2019-08-19 152.60 153.54 151.69 152.21 204899
2019-08-20 152.59 154.00 151.44 152.32 268107
2019-08-21 153.42 153.83 151.14 151.14 225800
2019-08-22 151.31 152.27 148.81 150.39 202425
2019-08-23 150.53 151.31 145.95 146.55 252977
2019-08-26 148.09 149.90 147.25 149.28 224279
2019-08-27 150.48 152.59 149.71 150.77 261476
2019-08-28 149.78 153.06 149.67 152.50 250322
2019-08-29 154.03 155.60 153.04 154.20 259979
2019-08-30 155.02 155.61 151.57 153.25 184842
2019-09-03 152.38 153.78 149.86 152.09 287253
2019-09-04 153.90 153.98 151.59 152.40 287288
2019-09-05 153.46 156.15 152.86 155.60 404572
2019-09-06 156.31 158.94 156.31 157.61 456373
2019-09-09 157.70 158.88 149.23 149.32 589920
2019-09-10 148.00 148.01 139.36 145.61 673045
2019-09-11 145.30 149.05 142.24 148.57 399509
2019-09-12 149.90 151.86 148.93 150.43 366488
2019-09-13 150.08 152.65 149.02 151.01 419103
2019-09-16 149.94 150.69 148.33 150.26 300981
2019-09-17 149.89 153.86 149.32 153.60 327872
2019-09-18 153.70 153.70 150.19 152.33 357631
2019-09-19 151.71 153.49 150.52 151.50 305348
2019-09-20 151.60 152.65 147.37 151.98 572940
2019-09-23 151.40 153.04 150.85 151.08 336047
2019-09-24 152.73 153.60 147.80 149.27 302911
2019-09-25 148.67 149.73 147.55 149.17 491355
2019-09-26 149.49 150.65 147.85 149.58 219419
2019-09-27 150.76 151.04 146.27 146.61 243795
2019-09-30 146.49 149.15 146.49 148.79 245719
2019-10-01 148.87 150.20 146.20 146.28 278572
2019-10-02 145.86 146.09 140.16 143.37 415519
2019-10-03 143.14 145.53 141.54 145.53 363877
2019-10-04 146.43 149.11 146.43 148.70 172116
2019-10-07 147.76 148.17 146.48 146.85 234830
2019-10-08 146.15 146.15 142.71 142.98 155750
2019-10-09 143.76 145.56 143.76 144.65 154947
2019-10-10 144.22 145.09 143.21 144.58 123532
2019-10-11 146.23 148.47 145.24 145.41 168142
2019-10-14 145.63 146.93 144.18 144.94 122991
2019-10-15 145.73 147.22 144.93 146.18 220836
2019-10-16 145.74 147.39 144.71 145.99 194571
2019-10-17 146.94 148.66 146.56 148.00 191374
2019-10-18 147.58 148.69 146.50 147.87 182947
2019-10-21 148.79 149.77 145.10 145.43 213198
2019-10-22 146.17 146.74 142.57 142.64 271271
2019-10-23 142.37 143.85 141.78 142.45 254047
2019-10-24 143.97 144.50 142.02 142.53 223926
2019-10-25 142.76 145.40 142.00 143.74 158118
2019-10-28 143.71 146.37 143.71 145.53 240965
2019-10-29 145.33 149.17 144.99 148.04 249732
2019-10-30 148.13 149.03 145.51 147.42 271923
2019-10-31 148.90 148.90 140.58 145.79 836630
2019-11-01 146.46 149.06 146.10 147.51 363004
2019-11-04 148.00 148.25 143.78 144.84 315776
2019-11-05 145.42 145.42 141.55 142.19 441935
2019-11-06 141.75 143.30 140.53 140.81 233202
2019-11-07 141.59 142.80 140.80 141.38 344057
2019-11-08 141.01 143.40 141.01 142.95 310630
2019-11-11 142.24 145.81 142.24 144.72 215416
2019-11-12 144.38 146.24 144.38 145.82 315667
2019-11-13 145.02 146.33 144.51 145.70 327652
2019-11-14 145.38 147.33 145.02 146.46 293290
2019-11-15 146.78 149.79 146.78 149.77 220167
2019-11-18 149.90 151.81 149.50 149.87 233069
2019-11-19 151.07 153.40 149.11 153.22 516331
2019-11-20 153.15 156.40 152.70 155.43 664390
2019-11-21 155.92 156.15 152.82 156.01 211796
2019-11-22 155.91 156.42 152.51 153.35 303950
2019-11-25 154.20 155.97 153.42 153.73 190623
2019-11-26 153.79 155.33 153.79 154.90 141417
2019-11-27 155.30 156.77 155.23 156.29 134710
2019-11-29 156.21 156.39 155.01 155.07 69108
2019-12-02 155.32 155.55 153.06 155.25 181492
2019-12-03 153.77 155.85 153.12 155.61 185858
2019-12-04 156.35 157.77 155.62 157.37 269381
2019-12-05 156.77 156.77 155.18 155.55 230307
2019-12-06 156.84 157.08 155.26 155.48 246756
2019-12-09 155.10 155.69 152.16 152.21 262131
2019-12-10 151.70 152.89 151.41 152.69 254134
2019-12-11 152.06 154.59 151.63 154.21 279806
2019-12-12 154.65 157.66 153.85 157.27 291655
2019-12-13 156.93 158.53 155.88 156.62 344807
2019-12-16 157.41 158.14 156.03 157.06 759134
2019-12-17 157.82 159.00 156.80 158.61 225438
2019-12-18 158.69 159.01 156.95 158.89 781410
2019-12-19 159.34 159.34 155.62 157.22 214345
2019-12-20 158.51 159.98 157.10 158.58 551999
2019-12-23 159.66 160.06 157.58 159.30 239984
2019-12-24 159.10 159.98 158.46 159.39 82134
2019-12-26 159.42 159.44 158.19 158.52 81766
2019-12-27 159.04 159.69 157.68 159.49 227427
2019-12-30 158.81 159.39 157.34 158.60 217796
2019-12-31 158.32 158.99 157.71 158.06 195415
2020-01-02 158.10 158.66 156.53 158.58 320428
2020-01-03 156.75 158.36 156.24 157.60 164674
2020-01-06 156.31 158.68 155.67 158.32 217545
2020-01-07 158.18 159.14 156.91 157.91 362037
2020-01-08 158.39 159.99 158.39 158.99 760922
2020-01-09 160.24 163.57 159.83 162.63 348088
2020-01-10 163.40 165.17 163.00 164.46 304449
2020-01-13 164.35 165.48 164.03 165.00 296680
2020-01-14 164.15 165.47 160.66 164.03 713639
2020-01-15 164.42 167.87 164.42 167.22 343121
2020-01-16 166.92 170.10 166.92 169.83 278895
2020-01-17 170.29 170.78 168.49 169.74 321667
2020-01-21 169.43 174.25 169.20 173.68 1067233
2020-01-22 174.00 175.25 170.35 171.06 328156
2020-01-23 170.46 170.92 168.20 170.00 532102
2020-01-24 170.11 170.49 168.37 169.08 236413
2020-01-27 166.33 168.77 165.39 167.72 247399
2020-01-28 168.37 170.34 168.37 169.91 167280
2020-01-29 169.54 172.30 169.45 171.57 206224
2020-01-30 170.33 172.45 170.00 172.25 140375
2020-01-31 172.15 172.50 168.96 170.60 426182
2020-02-03 172.25 174.96 172.05 173.01 352425
2020-02-04 175.08 176.06 173.77 175.61 204326
2020-02-05 177.51 177.51 174.56 175.27 175653
2020-02-06 175.67 176.22 174.06 175.40 348317
2020-02-07 174.99 175.78 174.04 175.35 220782
2020-02-10 175.07 179.00 174.97 178.71 443694
2020-02-11 179.70 180.99 179.30 180.88 206163
2020-02-12 180.90 181.94 178.84 181.76 346628
2020-02-13 180.96 184.39 180.96 183.96 234367
2020-02-14 184.12 184.45 181.98 183.57 502430
2020-02-18 184.24 184.24 181.13 181.49 600309
2020-02-19 182.32 183.25 178.46 182.23 942647
2020-02-20 180.20 186.91 179.28 181.81 410362
2020-02-21 181.49 181.61 176.15 178.37 373250
2020-02-24 172.62 174.60 170.59 173.28 574220
2020-02-25 174.16 175.10 167.76 168.85 513724
2020-02-26 169.00 173.44 167.15 167.41 273759
2020-02-27 164.36 170.57 162.51 167.16 595764
2020-02-28 162.54 165.61 159.30 163.33 573505
2020-03-02 165.80 178.43 165.45 178.06 553850
2020-03-03 177.86 180.81 168.17 171.20 545885
2020-03-04 174.41 182.62 173.35 182.25 477945
2020-03-05 179.21 181.97 176.33 178.68 320280
2020-03-06 173.36 180.71 171.23 180.00 642259
2020-03-09 170.00 176.78 168.80 173.32 463833
2020-03-10 173.49 182.44 172.20 182.41 644351
2020-03-11 178.58 185.57 177.16 182.64 885044
2020-03-12 172.30 187.85 159.16 179.42 1016429
2020-03-13 179.42 187.16 175.93 186.78 658465
2020-03-16 174.84 180.46 168.64 174.19 852802
2020-03-17 176.93 178.95 167.24 172.70 803986
2020-03-18 168.26 169.61 143.90 161.38 777694
2020-03-19 159.40 171.31 151.33 164.39 641397
2020-03-20 165.00 172.22 150.61 155.10 745670
2020-03-23 154.30 154.30 144.07 148.38 573967
2020-03-24 153.16 158.45 150.06 155.40 541703
2020-03-25 156.53 169.99 153.01 159.81 641558
2020-03-26 161.16 174.89 160.93 173.88 596955
2020-03-27 171.12 182.00 166.82 179.03 683113
2020-03-30 180.00 184.02 176.66 179.76 627637
2020-03-31 179.54 180.93 173.28 177.12 443529
2020-04-01 175.25 183.47 173.15 178.49 574449
2020-04-02 178.16 184.60 176.01 183.82 468393
2020-04-03 184.18 185.52 180.00 182.12 550978
2020-04-06 184.00 188.03 182.82 185.13 401756
2020-04-07 187.11 189.00 182.31 183.26 519616
2020-04-08 183.56 186.45 180.64 185.18 417663
2020-04-09 185.71 187.98 182.00 185.42 474783
2020-04-13 180.00 184.00 179.00 182.86 310577
2020-04-14 184.00 193.67 182.49 192.71 633842
2020-04-15 191.21 202.52 189.82 200.63 660263
2020-04-16 203.20 206.55 201.50 205.03 586552
2020-04-17 208.59 208.59 198.03 199.70 1028046
2020-04-20 196.00 199.75 194.30 198.25 669101
2020-04-21 198.21 199.00 194.45 197.24 412436
2020-04-22 198.99 202.15 196.93 200.95 321378
2020-04-23 201.48 205.69 199.00 204.05 543836
2020-04-24 208.26 210.38 206.01 208.07 476673
2020-04-27 221.13 221.13 211.02 214.33 614479
2020-04-28 218.27 219.40 212.15 212.56 703986
2020-04-29 220.11 225.79 212.01 212.95 854195
2020-04-30 212.54 219.92 211.50 213.91 529038
2020-05-01 211.93 219.65 211.64 218.00 542231
2020-05-04 218.48 226.38 218.12 225.73 546584
2020-05-05 227.56 236.93 227.56 234.00 508796
2020-05-06 235.85 243.01 234.50 240.07 757466
2020-05-07 243.71 244.74 233.10 233.41 988862
2020-05-08 235.71 239.54 232.35 237.14 481771
2020-05-11 238.45 251.51 237.58 250.39 1043456
2020-05-12 257.85 258.00 243.28 243.62 946028
2020-05-13 246.80 249.58 238.89 241.10 638487
2020-05-14 240.81 247.06 239.01 246.12 616036
2020-05-15 244.72 252.20 244.72 248.82 1006641
2020-05-18 250.20 254.66 246.60 246.82 630724
2020-05-19 247.73 250.48 243.38 246.02 502961
2020-05-20 248.99 249.57 244.16 248.95 523375
2020-05-21 249.98 250.56 241.66 242.62 615399
2020-05-22 242.78 246.73 240.09 246.68 460501
2020-05-26 250.00 250.00 234.10 235.12 1073113
2020-05-27 231.00 231.74 217.48 224.25 1043437
2020-05-28 225.38 239.20 225.38 234.36 927048
2020-05-29 238.30 243.00 235.37 240.19 3178242
2020-06-01 239.54 240.61 232.55 236.94 659022
2020-06-02 235.83 235.99 229.01 234.60 698780
2020-06-03 232.53 234.45 225.60 226.99 908294
2020-06-04 225.37 228.37 216.28 218.61 947394
2020-06-05 216.09 223.10 212.27 220.24 860761
2020-06-08 216.01 217.35 211.83 214.44 707948
2020-06-09 216.45 219.45 213.58 215.78 558471
2020-06-10 218.66 226.53 217.55 225.69 759556
2020-06-11 225.85 227.79 219.06 220.83 553544
2020-06-12 222.94 224.35 211.76 217.39 561360
2020-06-15 216.21 224.56 215.00 224.19 529756
2020-06-16 225.80 227.38 220.94 223.45 524246
2020-06-17 222.95 226.94 222.95 224.81 336501
2020-06-18 224.84 226.28 220.14 221.41 419325
2020-06-19 223.13 226.87 220.35 226.03 878581
2020-06-22 226.63 232.78 225.80 229.03 771242
2020-06-23 230.00 232.41 227.47 228.22 328647
2020-06-24 228.92 230.87 220.60 222.07 541797
2020-06-25 222.44 222.44 216.98 220.55 478853
2020-06-26 220.08 221.93 216.46 217.50 795529
2020-06-29 216.65 220.13 212.58 219.73 435448
2020-06-30 220.85 228.62 220.04 227.99 535934
2020-07-01 229.00 230.79 224.61 229.70 495388
2020-07-02 230.00 232.46 227.93 231.72 538843
2020-07-06 233.69 238.02 233.00 234.60 505293
2020-07-07 234.34 241.14 233.69 233.89 586023
2020-07-08 234.95 238.00 232.29 234.49 434323
2020-07-09 234.97 236.85 230.56 236.47 274249
2020-07-10 235.66 237.58 230.30 231.13 255221
2020-07-13 232.45 234.60 218.99 220.53 445041
2020-07-14 220.04 224.58 215.24 224.35 368422
2020-07-15 227.37 232.54 224.94 229.75 401241
2020-07-16 229.09 230.00 225.27 227.61 286125
2020-07-17 228.31 236.00 228.31 234.95 389972
2020-07-20 234.55 247.42 234.55 246.81 821978
2020-07-21 247.96 248.88 240.60 245.25 613383
2020-07-22 246.25 247.24 236.57 240.32 424243
2020-07-23 242.46 246.00 237.05 237.96 272898
2020-07-24 235.29 235.29 226.43 233.46 411042
2020-07-27 234.37 237.91 233.57 235.71 343129
2020-07-28 235.50 238.68 234.13 235.35 370140
2020-07-29 223.43 226.00 212.89 218.77 1614346
2020-07-30 216.30 221.05 213.21 220.10 608229
2020-07-31 221.86 223.27 214.32 220.12 465121
2020-08-03 222.15 223.90 217.51 218.25 400237
2020-08-04 219.06 219.06 214.23 217.19 530862
2020-08-05 217.95 226.50 215.21 225.10 645949
2020-08-06 226.24 227.00 214.60 219.24 444530
2020-08-07 219.38 220.41 214.15 217.08 381736
2020-08-10 216.37 217.13 209.57 211.63 494086
2020-08-11 210.15 212.58 205.01 209.49 390901
2020-08-12 210.53 213.67 209.82 211.36 306322
2020-08-13 211.58 216.18 210.89 213.95 330141
2020-08-14 215.40 216.74 212.22 214.09 264503
2020-08-17 214.46 220.15 214.46 220.05 513573
2020-08-18 220.74 222.00 217.00 218.89 425192
2020-08-19 220.30 221.33 216.49 218.16 426599
2020-08-20 218.50 223.50 217.15 223.00 356920
2020-08-21 222.62 223.00 218.43 219.19 410974
2020-08-24 220.55 221.70 213.29 214.33 277583
2020-08-25 213.25 219.29 212.51 218.82 265085
2020-08-26 218.40 218.67 213.68 218.23 249577
2020-08-27 219.17 221.85 215.76 219.89 342558
2020-08-28 220.14 221.06 216.46 219.78 312460
2020-08-31 216.79 225.09 216.79 224.00 414213
2020-09-01 224.00 225.49 221.73 223.65 278744
2020-09-02 225.00 232.97 224.24 232.46 401553
2020-09-03 229.65 229.65 216.61 217.99 536197
2020-09-04 216.94 217.70 203.81 213.72 496568
2020-09-08 209.17 217.32 208.31 215.54 517389
2020-09-09 219.42 223.39 218.00 221.42 453689
2020-09-10 222.89 224.82 215.01 215.15 343086
2020-09-11 216.08 217.71 212.16 214.06 276931
2020-09-14 215.99 221.58 214.93 220.99 214629
2020-09-15 223.75 227.74 221.74 223.39 394154
2020-09-16 223.78 226.21 220.69 224.77 382050
2020-09-17 222.19 226.60 220.59 224.94 457956
2020-09-18 226.21 226.87 220.02 223.29 1054405
2020-09-21 220.69 221.25 216.48 219.79 379834
2020-09-22 220.84 220.92 214.45 220.23 366893
2020-09-23 219.00 221.36 215.85 217.60 322896
2020-09-24 215.23 220.24 214.64 217.95 279148
2020-09-25 217.81 226.32 216.48 225.90 252461
2020-09-28 227.01 232.50 226.51 230.76 367337
2020-09-29 232.00 237.70 230.94 232.31 321580
2020-09-30 232.78 238.72 231.65 236.06 351844
2020-10-01 238.00 241.75 228.19 236.44 471701
2020-10-02 233.37 237.97 232.19 234.25 272682
2020-10-05 234.75 239.97 234.75 239.61 259407
2020-10-06 238.94 243.87 238.13 240.13 332483
2020-10-07 249.00 254.00 245.74 245.74 727516
2020-10-08 246.00 247.60 239.15 241.06 507179
2020-10-09 242.76 244.43 241.36 242.43 230868
2020-10-12 239.34 244.19 232.36 232.78 436976
2020-10-13 233.64 236.99 230.32 232.76 321736
2020-10-14 234.04 235.00 229.63 231.89 286229
2020-10-15 229.22 234.08 228.36 232.75 180560
2020-10-16 233.85 238.22 233.41 237.30 307745
2020-10-19 238.00 242.11 234.06 235.74 163462
2020-10-20 235.74 240.10 235.28 236.33 217600
2020-10-21 235.54 238.44 231.40 234.16 220670
2020-10-22 235.75 240.97 235.24 239.66 270302
2020-10-23 240.68 245.79 240.68 244.77 274614
2020-10-26 242.30 249.42 242.30 246.04 264758
2020-10-27 247.98 251.23 246.35 251.18 420796
2020-10-28 249.00 249.00 233.32 233.60 509141
2020-10-29 237.25 237.25 225.51 225.68 379467
2020-10-30 224.43 226.31 218.23 223.82 373840
2020-11-02 226.94 232.34 223.96 225.36 306377
2020-11-03 226.63 236.15 225.10 235.00 287285
2020-11-04 239.72 244.63 234.64 244.62 363760
2020-11-05 249.99 252.26 247.93 249.99 289971
2020-11-06 249.00 259.29 245.54 254.94 406173
2020-11-09 254.94 255.72 240.90 242.20 672725
2020-11-10 242.12 244.78 236.61 243.04 596447
2020-11-11 245.78 250.74 243.00 244.81 263882
2020-11-12 246.36 248.25 243.69 246.46 233683
2020-11-13 248.11 248.98 243.53 245.54 227747
2020-11-16 244.65 248.50 242.06 244.77 319747
2020-11-17 244.99 249.01 242.52 247.85 194632
2020-11-18 246.99 248.00 243.81 244.35 262049
2020-11-19 245.95 251.85 244.95 246.47 319417
2020-11-20 247.07 250.72 246.04 247.96 256979
2020-11-23 249.71 250.64 244.07 245.50 252994
2020-11-24 244.58 245.75 240.89 244.05 376542
2020-11-25 245.02 246.67 242.94 245.41 272563
2020-11-27 247.37 254.59 246.34 254.41 170358
2020-11-30 254.00 256.97 248.20 254.49 1305013
2020-12-01 255.99 255.99 249.45 253.07 329027
2020-12-02 253.36 254.99 250.67 254.53 190629
2020-12-03 254.53 266.69 253.93 261.47 504926
2020-12-04 262.05 267.97 259.41 265.24 389399
2020-12-07 265.86 268.17 263.34 267.53 261685
2020-12-08 268.50 272.58 268.27 271.35 419618
2020-12-09 270.41 271.87 265.56 267.87 341938
2020-12-10 268.84 272.34 267.00 270.45 319651
2020-12-11 271.33 273.33 264.96 265.00 393020
2020-12-14 268.57 271.56 262.59 263.00 349036
2020-12-15 263.61 268.00 261.20 266.08 391722
2020-12-16 265.28 269.59 262.76 264.74 215314
2020-12-17 267.64 270.24 266.13 267.72 442682
2020-12-18 267.91 267.98 262.13 265.66 646373
2020-12-21 263.77 265.30 258.01 265.30 229324
2020-12-22 265.61 268.91 265.44 266.59 270783
2020-12-23 267.64 268.54 265.35 265.49 145448
2020-12-24 266.55 269.33 265.32 265.94 90842
2020-12-28 264.02 268.35 263.04 265.11 198465
2020-12-29 266.66 268.15 263.42 266.78 208534
2020-12-30 268.84 270.65 266.92 267.52 121781
2020-12-31 266.99 269.46 263.72 268.38 234060
2021-01-04 270.89 273.99 263.25 265.90 244397
2021-01-05 266.68 271.81 264.12 268.99 236353
2021-01-06 264.59 274.92 264.59 274.36 336917
2021-01-07 275.00 280.35 274.36 280.02 205809
2021-01-08 280.20 284.86 278.27 283.75 350060
2021-01-11 282.61 283.81 277.97 279.92 190003
2021-01-12 280.00 281.52 275.39 278.11 197193
2021-01-13 278.62 279.45 274.13 276.27 221176
2021-01-14 277.17 279.80 261.39 261.76 454510
2021-01-15 263.07 266.60 260.58 261.37 277499
2021-01-19 263.39 264.36 258.01 261.00 295159
2021-01-20 260.31 264.61 260.30 263.53 463850
2021-01-21 265.00 265.00 260.21 261.31 215893
2021-01-22 262.59 264.53 260.31 263.68 227377
2021-01-25 264.59 265.15 255.90 257.09 298360
2021-01-26 257.95 258.70 249.36 251.06 304986
2021-01-27 248.81 252.99 243.45 251.00 341495
2021-01-28 251.40 260.64 248.05 257.57 502563
2021-01-29 262.40 262.40 253.72 255.92 413328
2021-02-01 263.22 264.12 258.83 259.48 546904
2021-02-02 265.30 267.76 263.17 264.06 251928
2021-02-03 265.01 265.95 256.59 258.73 262956
2021-02-04 259.77 259.77 255.20 256.61 352378
2021-02-05 259.19 262.21 257.25 260.29 206874
2021-02-08 262.96 265.65 260.25 261.82 284655
2021-02-09 263.98 268.67 261.57 266.32 253747
2021-02-10 268.17 268.89 262.86 266.87 202415
2021-02-11 269.34 271.09 266.67 270.79 245766
2021-02-12 272.00 276.27 270.50 275.72 236072
2021-02-16 278.31 278.33 268.50 273.52 221985
2021-02-17 271.67 272.30 263.50 267.38 271299
2021-02-18 264.67 266.87 261.05 266.29 168702
2021-02-19 266.56 267.87 258.75 259.35 242539
2021-02-22 259.29 259.29 249.08 250.02 295313
2021-02-23 247.57 251.74 243.00 248.22 455750
2021-02-24 244.87 251.56 243.69 251.20 551121
2021-02-25 251.31 254.44 244.97 246.11 323547
2021-02-26 247.09 251.76 244.96 250.73 397960
2021-03-01 253.83 256.89 251.01 256.08 213899
2021-03-02 256.03 257.41 249.43 251.31 197707
2021-03-03 250.63 250.63 240.16 241.24 311486
2021-03-04 240.30 243.32 228.32 230.21 506219
2021-03-05 229.18 231.13 221.39 230.21 440197
2021-03-08 230.21 231.34 223.73 224.63 326183
2021-03-09 229.74 233.50 229.63 230.49 523452
2021-03-10 232.73 235.00 228.03 229.19 311253
2021-03-11 231.41 234.67 230.64 232.99 271317
2021-03-12 231.22 232.45 228.37 230.40 454915
2021-03-15 233.20 235.87 229.67 234.80 706968
2021-03-16 236.92 236.92 226.68 229.77 603695
2021-03-17 228.81 232.07 225.94 232.01 390229
2021-03-18 230.16 230.16 222.24 222.74 374408
2021-03-19 223.40 223.98 219.00 220.31 825349
2021-03-22 219.99 230.63 219.97 230.00 617797
2021-03-23 229.86 230.97 225.71 227.91 315543
2021-03-24 227.95 230.13 225.57 225.62 333435
2021-03-25 226.53 227.35 217.65 225.95 346540
2021-03-26 226.12 229.70 224.08 229.46 285251
2021-03-29 227.58 231.58 225.84 226.51 289559
2021-03-30 225.29 228.61 224.34 226.13 171232
2021-03-31 225.92 231.68 224.98 229.66 412181
2021-04-01 231.25 235.14 230.15 233.67 308288
2021-04-05 233.28 234.72 231.57 233.65 249360
2021-04-06 233.69 237.41 232.76 234.51 287001
2021-04-07 234.44 234.54 230.02 233.38 261590
2021-04-08 235.73 239.99 235.65 237.29 257754
2021-04-09 238.77 239.77 231.10 234.17 298693
2021-04-12 234.17 237.00 232.40 234.71 273153
2021-04-13 235.93 240.64 235.49 239.22 298297
2021-04-14 239.29 241.41 236.46 239.55 227474
2021-04-15 241.87 244.88 241.63 244.09 140157
2021-04-16 243.27 246.50 241.33 245.74 266827
2021-04-19 246.27 246.27 241.37 242.98 196126
2021-04-20 241.64 246.58 241.64 243.51 124883
2021-04-21 244.25 248.64 244.25 247.06 197277
2021-04-22 247.19 247.68 244.43 245.36 242875
2021-04-23 244.89 247.94 244.28 246.28 343039
2021-04-26 247.35 247.35 241.41 242.67 344281
2021-04-27 243.77 243.77 225.52 229.32 985050
2021-04-28 228.47 234.60 228.23 232.44 381192
2021-04-29 232.90 233.49 229.17 233.42 351741
2021-04-30 233.24 233.37 230.24 232.67 310946
2021-05-03 234.61 237.48 227.94 228.91 274247
2021-05-04 227.78 228.99 222.02 223.48 227844
2021-05-05 225.44 226.22 220.26 221.33 453972
2021-05-06 220.31 221.90 216.11 221.45 290436
2021-05-07 219.11 225.68 218.74 224.16 429975
2021-05-10 224.15 224.35 216.11 216.88 290999
2021-05-11 214.40 217.51 211.34 215.47 295515
2021-05-12 213.40 217.57 212.66 214.93 313246
2021-05-13 217.22 220.27 214.75 219.12 350743
2021-05-14 220.27 221.20 215.92 219.92 325829
2021-05-17 217.45 217.83 211.89 213.04 335738
2021-05-18 215.18 216.88 211.83 212.96 259103
2021-05-19 210.26 213.92 208.12 213.53 279488
2021-05-20 214.25 219.87 214.00 219.20 349825
2021-05-21 220.45 222.55 217.71 217.92 463749
2021-05-24 219.33 221.10 217.38 218.21 198812
2021-05-25 218.21 221.11 217.04 218.86 196028
2021-05-26 218.63 218.63 214.11 215.81 336627
2021-05-27 215.00 218.13 213.95 216.79 677689
2021-05-28 218.19 222.54 215.28 215.60 331075
2021-06-01 216.47 218.70 210.58 212.98 288302
2021-06-02 211.96 214.09 209.95 210.33 239691
2021-06-03 209.10 211.55 207.57 209.18 662849
2021-06-04 209.58 213.31 209.19 211.22 240947
2021-06-07 211.10 212.79 208.19 209.11 277017
2021-06-08 210.28 210.80 205.10 208.49 404935
2021-06-09 209.39 213.30 209.38 212.62 247184
2021-06-10 213.52 218.88 212.46 218.63 334187
2021-06-11 219.87 222.12 217.94 222.00 413275
2021-06-14 221.05 225.56 220.69 225.43 358702
2021-06-15 226.03 227.00 223.98 224.59 313206
2021-06-16 224.26 225.80 222.02 224.51 320351
2021-06-17 224.20 230.66 223.77 230.00 244090
2021-06-18 229.70 241.92 229.56 240.05 1185426
2021-06-21 239.97 241.20 233.10 240.66 638038
2021-06-22 241.48 241.74 236.16 238.49 304371
2021-06-23 238.03 240.76 237.23 239.70 212635
2021-06-24 240.02 241.68 238.18 241.53 251142
2021-06-25 240.13 244.47 240.13 244.14 641446
2021-06-28 244.98 248.98 244.09 248.20 195766
2021-06-29 248.90 250.49 246.11 246.89 420069
2021-06-30 246.98 248.68 241.35 242.45 325232
2021-07-01 241.77 249.03 241.42 249.00 429914
2021-07-02 250.00 252.45 248.49 252.03 199414
2021-07-06 250.88 257.63 249.59 257.25 445883
2021-07-07 257.91 263.54 257.18 261.25 516109
2021-07-08 257.99 262.49 255.98 261.34 240826
2021-07-09 260.61 261.62 258.74 260.33 210714
2021-07-12 261.00 262.43 258.72 260.46 282689
2021-07-13 260.32 263.42 259.40 261.46 169794
2021-07-14 262.90 263.00 259.99 261.78 159371
2021-07-15 261.42 266.02 259.07 266.00 276164
2021-07-16 266.00 266.50 259.09 261.45 634492
2021-07-19 260.00 265.40 258.16 262.83 183186
2021-07-20 263.90 269.54 262.11 267.02 319629
2021-07-21 266.83 268.35 264.11 267.98 250235
2021-07-22 269.00 274.22 267.94 270.67 246923
2021-07-23 271.00 275.33 270.06 274.54 216449
2021-07-26 273.95 274.96 263.69 266.20 269093
2021-07-27 266.03 269.62 263.97 268.80 200836
2021-07-28 256.36 271.50 253.96 264.66 636937
2021-07-29 265.06 273.42 262.84 272.80 370549
2021-07-30 272.80 274.81 270.17 272.39 193158
2021-08-02 273.00 275.84 268.41 274.09 165816
2021-08-03 274.87 277.29 272.82 276.92 191816
2021-08-04 277.31 280.96 275.71 279.49 189109
2021-08-05 279.59 280.80 275.30 279.84 137530
2021-08-06 279.90 279.90 273.33 276.06 119991
2021-08-09 278.50 278.50 273.87 274.76 144425
2021-08-10 274.76 274.76 265.44 266.10 199423
2021-08-11 265.00 265.31 260.36 261.36 227464
2021-08-12 260.42 266.64 260.00 263.95 192120
2021-08-13 263.51 265.60 261.53 264.22 120248
2021-08-16 264.22 270.44 263.44 269.48 278270
2021-08-17 268.38 276.46 265.96 275.71 182233
2021-08-18 276.11 276.75 273.01 273.17 177110
2021-08-19 273.39 282.66 272.41 278.04 267667
2021-08-20 279.00 283.34 278.04 282.00 148911
2021-08-23 281.74 284.95 278.83 282.40 163172
2021-08-24 283.60 287.34 281.89 285.24 124959
2021-08-25 285.24 285.69 280.06 280.58 177680
2021-08-26 279.84 280.58 276.12 276.32 235454
2021-08-27 276.77 282.42 276.11 277.28 236937
2021-08-30 278.75 282.66 276.10 276.45 212336
2021-08-31 277.52 278.55 270.00 271.54 312143
2021-09-01 271.06 277.41 269.97 275.14 406193
2021-09-02 276.90 279.49 275.00 278.60 151058
2021-09-03 277.78 278.82 275.52 276.98 108534
2021-09-07 275.00 275.00 269.74 272.48 177211
2021-09-08 273.24 274.99 271.80 273.47 212327
2021-09-09 273.48 274.16 270.11 272.64 155489
2021-09-10 274.07 275.99 273.18 274.35 359431
2021-09-13 276.79 276.79 268.17 269.78 218819
2021-09-14 271.34 272.94 268.02 271.62 194027
2021-09-15 272.25 274.00 270.01 272.74 216263
2021-09-16 272.82 274.65 271.54 273.96 194204
2021-09-17 272.88 275.63 271.63 274.45 614676
2021-09-20 272.23 276.11 269.67 273.11 168274
2021-09-21 274.16 277.71 274.16 275.40 114377
2021-09-22 275.40 279.00 271.47 276.57 221784
2021-09-23 277.57 285.32 277.48 284.77 302996
2021-09-24 284.57 288.27 281.72 283.55 219261
2021-09-27 282.36 282.36 273.28 275.69 279636
2021-09-28 273.19 273.37 268.06 271.85 308583
2021-09-29 272.41 275.39 269.54 270.43 237766
2021-09-30 272.00 275.02 269.34 270.71 277769
2021-10-01 272.02 272.99 262.52 270.46 226551
2021-10-04 270.68 271.71 263.87 266.41 307845
2021-10-05 267.01 272.80 267.01 268.81 247539
2021-10-06 268.04 271.13 265.66 270.66 120569
2021-10-07 272.61 277.92 270.93 276.04 221868
2021-10-08 276.96 279.09 270.10 271.53 106164
2021-10-11 270.46 273.35 268.01 270.22 169294
2021-10-12 272.02 275.98 270.22 270.99 179102
2021-10-13 272.53 278.95 272.53 278.64 181140
2021-10-14 279.00 285.58 278.51 285.15 279901
2021-10-15 285.00 287.59 284.41 286.12 176535
2021-10-18 285.24 285.29 275.69 277.49 149348
2021-10-19 279.32 284.28 279.32 280.99 160747
2021-10-20 283.11 284.17 280.44 280.78 172270
2021-10-21 281.63 283.25 278.26 282.46 314358
2021-10-22 283.67 285.15 282.05 283.35 221187
2021-10-25 283.35 285.66 279.37 285.47 348496
2021-10-26 286.12 290.43 285.72 289.01 277058
2021-10-27 290.10 294.94 278.16 289.37 542152
2021-10-28 291.48 293.97 287.44 289.62 268346
2021-10-29 287.56 292.80 281.23 283.54 526104
2021-11-01 285.00 290.32 285.00 289.56 175418
2021-11-02 289.53 292.83 286.51 289.98 219594
2021-11-03 290.67 291.92 286.53 289.06 165466
2021-11-04 289.69 296.32 289.36 292.83 177001
2021-11-05 293.04 293.04 278.38 280.33 325843
2021-11-08 279.72 288.14 278.08 287.51 201730
2021-11-09 287.02 290.67 285.06 287.79 155804
2021-11-10 287.76 291.31 283.82 286.20 130486
2021-11-11 287.69 297.23 284.79 297.00 264796
2021-11-12 297.00 300.29 293.25 299.86 337026
2021-11-15 300.92 303.99 298.00 298.78 241618
2021-11-16 298.90 301.45 298.00 298.52 268627
2021-11-17 298.52 302.04 295.11 300.22 282530
2021-11-18 300.11 300.61 298.02 299.88 207763
2021-11-19 300.00 305.21 299.62 303.29 248684
2021-11-22 303.78 305.00 297.18 298.66 254382
2021-11-23 297.82 298.44 282.17 286.16 324121
2021-11-24 285.82 289.99 281.17 285.79 192367
2021-11-26 285.79 292.50 283.36 284.15 193490
2021-11-29 286.33 292.19 284.42 288.29 242689
2021-11-30 287.49 292.17 274.14 278.12 368906
2021-12-01 278.87 286.78 275.00 275.06 267173
2021-12-02 274.87 282.22 274.25 281.53 188787
2021-12-03 282.80 283.00 272.45 276.97 163707
2021-12-06 275.47 281.89 274.70 280.49 237948
2021-12-07 285.71 288.43 281.73 282.98 194979
2021-12-08 284.88 288.35 281.11 286.47 152067
2021-12-09 284.99 288.13 275.84 276.77 266604
2021-12-10 279.83 281.68 276.00 277.35 197616
2021-12-13 276.69 282.56 276.60 276.97 300459
2021-12-14 275.01 280.41 269.13 278.50 365088
2021-12-15 279.21 284.40 275.38 283.87 232817
2021-12-16 282.86 285.70 272.84 273.78 316721
2021-12-17 271.32 285.50 270.99 280.08 529911
2021-12-20 277.62 279.98 273.84 278.37 217165
2021-12-21 280.36 283.87 277.84 283.07 253526
2021-12-22 283.02 290.96 283.00 289.89 243275
2021-12-23 290.30 294.90 288.90 293.34 116087
2021-12-27 295.80 296.79 292.90 294.72 177605
2021-12-28 295.23 297.37 292.69 294.00 132467
2021-12-29 295.71 295.74 290.54 293.00 146791
2021-12-30 293.17 299.44 292.04 297.23 133069
2021-12-31 296.82 299.78 292.16 292.78 211362
2022-01-03 291.04 291.15 281.84 284.87 166262
2022-01-04 283.85 287.17 277.17 279.75 274224
2022-01-05 277.32 281.83 261.81 262.13 417563
2022-01-06 260.00 265.38 258.27 259.12 448217
2022-01-07 257.75 261.16 251.95 254.00 566086
2022-01-10 250.13 255.05 244.33 254.38 364185
2022-01-11 255.60 257.14 243.50 256.87 623251
2022-01-12 257.25 262.28 254.83 255.69 280770
2022-01-13 254.71 254.71 237.41 237.69 464909
2022-01-14 236.25 239.84 228.90 233.08 364151
2022-01-18 228.70 229.49 223.42 223.65 309487
2022-01-19 223.75 228.96 221.87 223.25 399374
2022-01-20 224.91 231.11 220.72 221.66 177944
2022-01-21 220.30 225.34 217.91 217.91 279831
2022-01-24 214.80 224.07 208.50 223.51 498381
2022-01-25 218.61 220.75 209.36 212.98 498288
2022-01-26 214.58 218.12 202.93 205.44 736898
2022-01-27 206.67 211.17 198.90 199.49 971696
2022-01-28 200.77 211.62 198.24 211.54 879312
2022-01-31 212.46 220.73 210.66 219.87 720233
2022-02-01 221.27 224.11 218.43 222.10 324772
2022-02-02 222.29 225.87 221.71 224.67 348009
2022-02-03 219.35 224.16 217.97 222.09 292856
2022-02-04 220.78 223.90 218.23 222.35 254261
2022-02-07 222.00 224.52 219.94 221.49 201271
2022-02-08 220.37 225.38 217.82 224.52 383506
2022-02-09 228.16 233.91 228.16 232.18 445061
2022-02-10 226.01 237.85 225.92 233.94 468632
2022-02-11 236.07 236.07 229.42 231.07 386407
2022-02-14 230.89 232.89 223.86 224.59 386027
2022-02-15 228.72 230.82 226.36 228.84 549787
2022-02-16 172.50 172.50 133.94 144.20 8478071
2022-02-17 148.44 161.96 147.20 152.37 3601875
2022-02-18 155.20 162.27 153.81 154.34 1650752
2022-02-22 152.76 159.64 151.07 157.53 880956
2022-02-23 157.69 158.97 150.49 152.69 981216
2022-02-24 149.40 155.80 147.20 154.01 1651229
2022-02-25 154.25 154.68 147.13 153.21 1512883
2022-02-28 152.90 157.60 151.58 157.45 1320212
2022-03-01 157.00 161.80 154.26 154.64 1159722
2022-03-02 154.93 155.90 151.83 153.63 1650704
2022-03-03 155.43 156.00 151.20 152.46 982503
2022-03-04 152.46 152.79 147.34 149.57 982959
2022-03-07 149.51 150.75 143.10 144.32 812445
2022-03-08 143.61 144.84 138.82 141.02 832968
2022-03-09 143.31 145.49 141.68 143.50 1109344
2022-03-10 141.03 141.75 139.25 141.44 786790
2022-03-11 142.26 142.49 136.59 136.72 716221
2022-03-14 136.80 140.71 134.91 135.71 745043
2022-03-15 135.25 139.50 135.25 138.74 997255
2022-03-16 140.31 149.58 140.31 149.42 1711390
2022-03-17 147.46 157.57 144.36 157.40 1465880
2022-03-18 156.35 159.81 155.54 157.68 1964453
2022-03-21 157.13 158.69 154.28 158.13 703212
2022-03-22 158.62 163.31 157.31 159.88 402622
2022-03-23 158.03 158.09 151.92 153.62 353470
2022-03-24 154.86 156.74 153.21 156.72 567140
2022-03-25 156.86 157.58 152.74 153.99 687190
2022-03-28 154.60 156.99 151.10 155.03 420037
2022-03-29 157.32 159.63 155.58 159.29 377183
2022-03-30 157.94 158.47 155.03 155.40 363141
2022-03-31 149.31 153.47 142.70 145.54 2209545
2022-04-01 147.97 151.88 146.51 151.71 1846568
2022-04-04 152.70 154.51 149.23 150.47 1903633
2022-04-05 151.25 151.74 143.34 145.05 1679084
2022-04-06 144.53 147.05 140.98 146.21 1193972
2022-04-07 145.00 149.10 145.00 147.26 792229
2022-04-08 147.22 147.22 143.90 144.00 311487
2022-04-11 142.47 143.36 139.53 139.73 316414
2022-04-12 140.96 143.12 137.11 137.45 870658
2022-04-13 136.76 138.87 136.15 137.78 841637
2022-04-14 138.89 138.89 134.62 134.87 413396
2022-04-18 134.12 134.75 129.68 130.06 545610
2022-04-19 130.36 137.64 130.36 136.33 779997
2022-04-20 139.29 139.55 135.05 136.22 454097
2022-04-21 137.42 138.14 130.17 130.39 414678
2022-04-22 130.30 130.67 124.65 124.92 663191
2022-04-25 125.23 126.82 122.72 123.79 826037
2022-04-26 123.52 124.50 118.15 118.64 861819
2022-04-27 118.69 120.51 116.75 117.10 714440
2022-04-28 119.84 120.35 113.65 118.26 1078730
2022-04-29 118.48 120.26 112.81 112.97 917997
2022-05-02 112.54 119.37 112.07 119.15 1657838
2022-05-03 119.32 121.42 116.99 117.97 952086
2022-05-04 115.00 130.47 112.70 128.10 2462357
2022-05-05 126.06 126.74 121.33 124.80 1106263
2022-05-06 124.19 129.72 121.51 129.23 1475908
2022-05-09 125.28 126.82 119.81 120.51 1916279
2022-05-10 123.08 129.33 120.99 127.99 1334913
2022-05-11 126.25 127.55 122.34 122.72 1735302
2022-05-12 121.90 128.63 121.90 128.18 1168891
2022-05-13 129.71 137.18 128.95 136.04 1030006
2022-05-16 133.97 137.55 133.23 134.93 859741
2022-05-17 136.91 140.57 136.50 139.98 1371244
2022-05-18 137.18 140.80 136.55 136.85 1086587
2022-05-19 135.57 143.81 135.00 141.38 1427446
2022-05-20 142.38 143.16 137.33 141.23 1525943
2022-05-23 142.18 144.14 138.35 142.31 1094065
2022-05-24 140.12 142.85 137.64 141.46 916603
2022-05-25 139.79 142.56 135.80 137.81 1429552
2022-05-26 138.91 140.40 137.05 139.34 664004
2022-05-27 140.83 144.64 140.15 143.50 950729
2022-05-31 143.00 143.97 139.33 140.43 1850553
2022-06-01 142.36 144.37 136.07 136.89 530862
2022-06-02 142.44 142.75 136.49 142.72 411477
2022-06-03 140.46 141.15 137.61 140.00 650326
2022-06-06 142.57 143.54 139.62 140.59 485584
2022-06-07 138.52 142.29 137.98 141.26 513435
2022-06-08 140.66 142.44 139.55 140.01 433275
2022-06-09 138.30 141.62 137.46 139.42 539232
2022-06-10 136.52 139.52 136.01 138.64 674797
2022-06-13 133.78 135.44 128.31 129.42 1068524
2022-06-14 129.11 130.17 121.74 123.06 1055579
2022-06-15 124.19 128.39 122.85 126.53 509340
2022-06-16 122.63 123.51 120.72 122.02 525150
2022-06-17 122.04 127.46 122.04 124.75 1196859
2022-06-21 127.68 128.46 125.88 126.88 654424
2022-06-22 125.75 129.84 125.74 127.69 367071
2022-06-23 128.02 136.04 127.77 135.63 472458
2022-06-24 136.54 139.34 135.29 138.60 449741
2022-06-27 140.17 141.08 138.01 139.80 755728
2022-06-28 139.53 140.77 136.23 137.07 550630
2022-06-29 137.52 138.28 134.96 136.11 620972
2022-06-30 134.09 136.05 126.52 130.67 822098
2022-07-01 131.87 136.14 130.75 135.90 456474
2022-07-05 133.11 136.78 130.86 136.65 502997
2022-07-06 136.80 138.16 135.28 137.44 530896
2022-07-07 136.56 140.22 135.93 137.70 354633
2022-07-08 136.59 138.80 135.39 136.50 305395
2022-07-11 135.07 136.25 131.54 131.82 320127
2022-07-12 131.82 133.40 129.67 131.45 453318
2022-07-13 128.27 129.50 122.68 126.05 674942
2022-07-14 126.05 126.78 123.00 125.58 459125
2022-07-15 127.47 128.21 125.05 127.85 489902
2022-07-18 128.19 129.27 124.84 126.31 1079947
2022-07-19 128.14 133.63 127.48 133.58 932591
2022-07-20 134.77 140.13 134.77 138.04 1323993
2022-07-21 138.84 143.28 136.25 142.45 680389
2022-07-22 142.84 143.90 136.37 138.92 683772
2022-07-25 138.10 139.55 134.99 138.82 1272388
2022-07-26 139.58 140.91 136.62 139.88 889053
2022-07-27 140.54 143.31 138.74 142.60 734395
2022-07-28 143.63 145.29 139.36 145.15 517813
2022-07-29 144.10 144.95 141.45 144.58 586934
2022-08-01 144.15 145.62 140.90 144.79 902076
2022-08-02 144.48 147.17 144.16 145.64 713605
2022-08-03 146.22 151.51 146.03 150.26 1532304
2022-08-04 149.99 151.54 148.41 150.76 684540
2022-08-05 148.37 153.60 147.86 153.46 925700
2022-08-08 152.87 157.89 152.87 154.61 1922298
2022-08-09 153.33 154.24 147.70 148.17 1076437
2022-08-10 153.19 160.48 153.00 157.78 2406790
2022-08-11 156.77 158.53 152.57 153.21 1878427
2022-08-12 152.45 155.26 150.67 154.37 1680063
2022-08-15 154.50 160.30 153.90 159.77 2249510
2022-08-16 164.56 172.74 164.55 169.38 2139474
2022-08-17 167.63 169.45 164.83 165.54 956768
2022-08-18 165.36 165.98 159.52 159.93 1084105
2022-08-19 158.98 160.40 154.19 155.72 651053
2022-08-22 154.11 155.32 152.08 152.61 1446398
2022-08-23 151.69 152.11 147.64 149.67 792315
2022-08-24 149.91 154.00 149.59 153.02 768973
2022-08-25 153.49 157.60 152.22 157.35 588724
2022-08-26 156.48 157.20 151.04 151.79 733823
2022-08-29 150.02 151.20 148.77 150.29 1115176
2022-08-30 150.68 151.54 147.55 149.53 772513
2022-08-31 149.53 152.69 146.74 146.89 756700
2022-09-01 146.38 146.38 142.61 146.17 512394
2022-09-02 147.21 147.77 143.22 144.27 420440
2022-09-06 143.25 143.42 140.91 142.13 1442117
2022-09-07 142.16 147.51 141.27 147.44 842760
2022-09-08 143.08 154.21 143.08 154.01 511385
2022-09-09 154.94 157.33 153.93 156.25 609603
2022-09-12 156.72 157.69 155.70 156.50 1285742
2022-09-13 151.28 151.73 146.03 146.37 1277206
2022-09-14 148.39 150.95 146.39 150.67 1211640
2022-09-15 153.08 156.99 151.55 155.25 851331
2022-09-16 152.90 153.73 150.91 153.55 1365475
2022-09-19 152.68 152.80 147.14 152.72 692507
2022-09-20 151.68 152.69 149.60 151.64 1193047
2022-09-21 152.04 154.28 147.70 148.16 380688
2022-09-22 146.96 147.34 142.25 142.42 435913
2022-09-23 141.43 142.78 139.55 142.28 579712
2022-09-26 141.43 144.15 139.41 140.07 936219
2022-09-27 142.60 142.97 138.30 140.01 1092083
2022-09-28 142.19 145.07 141.08 144.33 359928
2022-09-29 144.55 145.09 142.04 142.42 390897
2022-09-30 143.04 146.57 140.95 141.16 404085
2022-10-03 141.77 145.53 140.30 144.54 545400
2022-10-04 146.05 148.97 145.73 146.93 981424
2022-10-05 145.04 146.97 143.77 146.00 387289
2022-10-06 146.14 147.19 141.91 143.00 613683
2022-10-07 141.18 141.18 133.97 134.29 1035808
2022-10-10 134.14 134.25 130.02 130.34 1017794
2022-10-11 130.26 130.65 125.34 129.63 872341
2022-10-12 130.99 134.36 128.58 133.63 629893
2022-10-13 129.57 136.85 128.76 135.95 357343
2022-10-14 137.82 139.14 131.95 132.33 1074249
2022-10-17 134.35 138.82 134.21 137.93 1030851
2022-10-18 141.36 143.10 138.18 138.72 605548
2022-10-19 138.25 139.59 134.09 135.08 522797
2022-10-20 135.69 137.42 133.98 135.19 394409
2022-10-21 135.20 136.56 131.11 135.96 1079791
2022-10-24 137.05 137.05 133.83 136.00 1124641
2022-10-25 137.79 138.88 134.20 134.98 778099
2022-10-26 135.89 140.24 134.11 134.55 927832
2022-10-27 135.58 136.18 131.70 132.71 528891
2022-10-28 132.91 135.27 131.13 134.03 359683
2022-10-31 133.87 135.16 130.59 131.60 423742
2022-11-01 133.07 133.75 129.18 131.63 377629
2022-11-02 131.42 132.05 126.75 126.80 417443
2022-11-03 124.53 125.29 122.94 125.14 651952
2022-11-04 127.72 127.72 122.31 125.09 660736
2022-11-07 124.35 126.99 122.80 126.13 602777
2022-11-08 125.83 127.48 122.32 123.07 787198
2022-11-09 115.21 119.60 108.89 110.88 1698952
2022-11-10 117.63 121.61 117.11 121.58 849756
2022-11-11 121.38 130.82 121.11 130.00 1012169
2022-11-14 129.06 130.08 122.06 122.13 688866
2022-11-15 124.45 129.20 123.50 126.58 792000
2022-11-16 130.01 137.04 130.00 132.45 940236
2022-11-17 129.91 138.78 129.91 137.02 1005219
2022-11-18 137.77 142.42 137.77 141.46 676589
2022-11-21 140.74 142.15 138.85 138.97 775101
2022-11-22 138.47 142.53 137.33 142.03 758373
2022-11-23 142.99 144.39 141.91 143.02 441567
2022-11-25 142.51 145.74 142.14 144.85 181649
2022-11-28 144.00 145.22 140.79 141.96 342965
2022-11-29 142.76 144.10 140.19 140.65 275838
2022-11-30 140.38 145.06 139.82 144.94 703716
2022-12-01 146.19 149.27 144.31 145.74 619744
2022-12-02 144.00 146.19 143.43 145.50 299024
2022-12-05 145.04 146.09 141.35 142.55 495786
2022-12-06 142.55 142.55 136.82 138.65 316471
2022-12-07 138.37 140.34 137.15 139.39 273432
2022-12-08 140.52 141.81 137.94 138.87 265988
2022-12-09 137.78 140.38 137.72 138.49 656516
2022-12-12 139.27 143.62 138.98 143.36 382248
2022-12-13 148.20 150.87 145.37 150.36 1000559
2022-12-14 145.69 149.35 144.25 145.00 844368
2022-12-15 145.79 146.70 140.29 144.31 686252
2022-12-16 142.35 144.70 141.14 142.59 851228
2022-12-19 142.16 142.16 138.51 138.72 441927
2022-12-20 140.04 145.85 140.04 145.72 508256
2022-12-21 146.19 149.25 145.91 146.83 550230
2022-12-22 145.55 150.21 145.00 149.77 498464
2022-12-23 149.11 149.41 146.63 148.09 221207
2022-12-27 147.46 147.61 144.78 145.35 233972
2022-12-28 145.77 147.85 144.60 145.01 252040
2022-12-29 146.12 148.30 145.89 146.85 239877
2022-12-30 146.00 148.27 144.01 147.95 268451
2023-01-03 149.47 151.29 144.52 146.03 397963
2023-01-04 147.85 151.53 147.13 151.36 289335
2023-01-05 150.98 152.19 148.98 151.59 391012
2023-01-06 152.26 155.94 149.29 154.35 392874
2023-01-09 154.74 155.81 152.87 154.64 420445
2023-01-10 154.50 155.12 152.31 153.45 486785
2023-01-11 156.31 161.42 155.50 156.76 911942
2023-01-12 156.44 156.86 152.82 154.91 449347
2023-01-13 153.45 156.85 151.89 156.75 263986
2023-01-17 156.90 162.12 155.01 162.00 513050
2023-01-18 162.78 167.16 162.78 163.66 617557
2023-01-19 161.84 165.02 161.32 163.00 584591
2023-01-20 163.56 169.48 162.94 168.48 403565
2023-01-23 168.50 173.29 167.87 172.76 533643
2023-01-24 172.14 174.60 167.21 167.58 511310
2023-01-25 165.71 166.66 162.71 166.45 233887
2023-01-26 168.76 170.16 165.90 170.01 225760
2023-01-27 169.95 171.96 169.45 171.39 241791
2023-01-30 170.69 173.85 168.90 170.07 471812
2023-01-31 170.71 172.48 168.42 170.08 351047
2023-02-01 171.39 172.73 167.76 171.32 340457
2023-02-02 173.95 176.42 173.72 174.72 499637
2023-02-03 171.32 173.60 168.49 169.45 402161
2023-02-06 168.92 170.76 168.12 169.07 240514
2023-02-07 168.64 173.43 167.53 173.19 188659
2023-02-08 172.77 173.26 169.72 169.72 199094
2023-02-09 170.19 171.80 163.58 165.32 432508
2023-02-10 164.80 166.20 163.41 164.72 234836
2023-02-13 164.80 166.76 164.00 165.40 173303
2023-02-14 163.52 167.54 162.75 165.18 193335
2023-02-15 165.49 168.29 163.59 167.85 163917
2023-02-16 166.10 167.62 164.67 164.90 209791
2023-02-17 163.67 165.01 162.84 164.75 210144
2023-02-21 163.02 163.18 160.48 160.89 228192
2023-02-22 165.11 168.38 163.89 166.15 336662
2023-02-23 166.65 168.18 163.51 166.51 224871
2023-02-24 164.19 166.75 164.19 166.09 384550
2023-02-27 167.71 169.45 167.45 169.08 386555
2023-02-28 167.43 170.69 166.56 167.31 576970
2023-03-01 180.87 184.97 172.65 175.93 641759
2023-03-02 174.38 180.63 173.70 179.92 566736
2023-03-03 180.77 182.74 180.34 182.43 306140
2023-03-06 181.93 183.06 180.06 181.01 347691
2023-03-07 181.28 181.58 176.22 177.04 270422
2023-03-08 176.72 177.17 175.26 175.84 192980
2023-03-09 176.95 176.95 173.59 174.25 256693
2023-03-10 174.00 174.81 170.13 172.87 396873
2023-03-13 170.40 176.57 170.40 175.66 334589
2023-03-14 178.00 179.10 175.19 178.88 268841
2023-03-15 176.41 176.84 171.11 173.14 331321
2023-03-16 172.42 176.27 170.89 175.16 343668
2023-03-17 175.19 175.21 171.37 171.73 569403
2023-03-20 171.73 175.24 171.73 174.72 345076
2023-03-21 175.35 177.09 175.30 176.63 282945
2023-03-22 176.37 178.32 174.01 174.14 254583
2023-03-23 175.01 175.99 172.74 174.42 197280
2023-03-24 173.72 174.15 172.34 172.88 150703
2023-03-27 173.67 174.79 173.27 173.57 167487
2023-03-28 173.33 173.99 171.87 172.64 141209
2023-03-29 173.90 176.30 173.31 176.29 219188
2023-03-30 177.90 179.50 177.18 178.54 219878
2023-03-31 179.96 184.71 178.51 184.54 323539
2023-04-03 184.96 185.77 183.80 184.49 307190
2023-04-04 185.03 185.55 181.04 182.20 297979
2023-04-05 181.75 183.53 181.05 182.80 337618
2023-04-06 182.32 186.88 181.42 186.80 206603
2023-04-10 185.77 186.87 183.02 186.83 144446
2023-04-11 187.00 190.69 187.00 189.07 212129
2023-04-12 190.39 192.55 189.72 191.16 406155
2023-04-13 191.83 196.91 191.69 196.30 494016
2023-04-14 195.86 195.86 191.00 191.67 473903
2023-04-17 192.45 194.31 190.90 192.21 274526
2023-04-18 193.03 194.10 191.77 192.11 253884
2023-04-19 191.67 196.55 191.22 196.47 278460
2023-04-20 195.41 196.91 193.05 195.61 142885
2023-04-21 196.63 198.00 195.59 196.03 177568
2023-04-24 196.03 196.83 195.00 196.06 199117
2023-04-25 195.27 195.82 190.50 190.94 260855
2023-04-26 190.19 191.00 186.53 186.91 453894
2023-04-27 187.00 188.65 185.74 187.85 525373
2023-04-28 186.66 190.56 186.66 189.14 395525
2023-05-01 189.02 190.82 188.31 189.06 267972
2023-05-02 180.00 183.98 178.51 183.34 691425
2023-05-03 183.62 189.30 183.17 186.76 330621
2023-05-04 186.27 186.31 183.48 184.70 285864
2023-05-05 185.55 188.76 183.95 187.90 295244
2023-05-08 187.05 188.13 184.63 187.69 304405
2023-05-09 186.20 188.14 183.54 184.25 436243
2023-05-10 175.79 176.29 160.38 174.55 1527550
2023-05-11 173.00 174.06 170.05 172.76 870131
2023-05-12 172.54 174.69 170.34 172.63 605232
2023-05-15 172.63 173.92 171.60 173.30 276071
2023-05-16 171.94 172.57 170.30 170.38 386792
2023-05-17 170.63 171.12 167.00 167.92 484728
2023-05-18 167.81 168.50 162.91 163.30 562200
2023-05-19 163.99 166.39 162.94 163.46 573988
2023-05-22 163.91 165.18 162.59 162.87 390081
2023-05-23 161.59 161.80 155.10 155.24 625643
2023-05-24 153.90 158.65 153.35 158.51 593507
2023-05-25 158.03 158.30 155.88 157.97 390560
2023-05-26 158.50 158.54 156.65 157.35 368217
2023-05-30 157.87 159.12 155.37 156.13 325100
2023-05-31 157.90 162.31 157.70 161.84 1044780
2023-06-01 161.82 166.02 160.86 165.32 471709
2023-06-02 165.42 166.30 162.54 163.30 373200
2023-06-05 160.80 164.80 160.77 164.71 320840
2023-06-06 165.13 169.58 165.13 166.18 565457
2023-06-07 166.10 167.33 164.05 164.17 399866
2023-06-08 164.17 164.84 156.80 157.40 657958
2023-06-09 157.37 158.71 154.87 156.34 620765
2023-06-12 156.56 157.58 155.28 156.88 386914
2023-06-13 156.64 160.92 156.15 160.02 473743
2023-06-14 161.00 165.65 160.75 161.35 409062
2023-06-15 161.44 164.20 160.84 163.27 388085
2023-06-16 164.82 165.08 160.65 161.47 545642
2023-06-20 159.93 164.83 159.39 164.34 325345
2023-06-21 164.33 165.34 162.53 163.10 309501
2023-06-22 162.89 164.49 161.17 162.13 211456
2023-06-23 162.13 163.86 160.50 162.00 691043
2023-06-26 161.35 164.41 159.70 162.76 614441
2023-06-27 161.94 162.49 158.72 162.20 560712
2023-06-28 162.20 162.28 159.92 160.20 300430
2023-06-29 162.50 165.93 160.51 165.63 475599
2023-06-30 166.00 167.04 164.32 164.55 439844
2023-07-03 164.16 164.16 160.70 160.95 189007
2023-07-05 160.71 161.31 159.82 161.17 454889
2023-07-06 159.46 159.84 157.12 158.23 553102
2023-07-07 158.11 159.04 155.04 158.61 429359
2023-07-10 159.04 162.00 158.53 159.62 315411
2023-07-11 159.23 161.20 154.45 154.76 802400
2023-07-12 155.67 156.30 145.93 146.33 1048072
2023-07-13 147.00 147.96 145.19 147.29 677079
2023-07-14 148.36 152.09 146.67 149.57 505759
2023-07-17 149.04 149.04 146.76 147.16 528559
2023-07-18 107.00 120.80 105.50 117.73 7134408
2023-07-19 117.97 118.15 111.62 112.28 2512460
2023-07-20 113.00 113.87 110.76 112.03 1270133
2023-07-21 112.10 114.99 110.35 114.30 1994063
2023-07-24 113.90 114.23 111.81 112.72 983346
2023-07-25 112.68 115.56 112.29 115.50 813726
2023-07-26 115.00 121.20 114.67 119.86 1330610
2023-07-27 120.75 121.00 116.29 117.50 1183103
2023-07-28 118.26 123.81 117.13 123.24 1110167
2023-07-31 123.61 124.63 121.73 122.30 783676
2023-08-01 121.50 122.96 120.50 121.44 757246
2023-08-02 120.00 120.38 117.88 119.52 873539
2023-08-03 119.17 119.50 117.78 119.16 740807
2023-08-04 120.23 120.31 118.21 119.96 801884
2023-08-07 119.91 123.89 119.69 122.98 1290669
2023-08-08 122.07 122.16 118.15 120.00 1287566
2023-08-09 118.00 122.63 114.48 117.96 1632654
2023-08-10 118.68 118.80 113.49 114.15 1179978
2023-08-11 113.10 114.47 111.84 113.62 789940
2023-08-14 113.11 113.39 112.17 112.84 709966
2023-08-15 112.06 112.80 109.82 110.79 996970
2023-08-16 110.14 110.41 107.24 109.00 981014
2023-08-17 108.30 111.48 108.29 111.22 959729
2023-08-18 110.35 112.12 109.56 109.68 914204
2023-08-21 108.75 110.30 107.99 110.20 689060
2023-08-22 110.14 111.69 108.85 110.51 649832
2023-08-23 110.51 110.76 109.19 110.54 497652
2023-08-24 110.15 110.41 108.83 109.08 504459
2023-08-25 109.55 110.90 108.65 110.75 386097
2023-08-28 111.10 112.11 111.07 111.77 512500
2023-08-29 111.77 114.90 111.52 114.62 534189
2023-08-30 114.79 115.71 114.31 114.45 585364
2023-08-31 115.08 116.06 113.79 114.28 2887534
2023-09-01 115.49 115.49 112.88 113.59 426521
2023-09-05 113.15 113.20 111.74 112.88 578866
2023-09-06 112.66 112.66 110.01 110.36 458596
2023-09-07 110.00 110.00 106.90 108.44 638639
2023-09-08 108.24 108.24 105.10 105.37 544934
2023-09-11 105.10 105.10 105.10 105.10 78586
2023-09-12 104.62 104.86 98.04 98.47 1553618
2023-09-13 97.76 101.39 96.76 101.31 3015390
2023-09-14 101.67 103.36 100.03 102.35 1791837
2023-09-15 102.08 103.07 99.75 101.12 2019343
2023-09-18 101.34 101.34 98.96 99.81 1098415
2023-09-19 99.34 101.84 99.12 101.76 600327
2023-09-20 102.25 103.10 99.85 99.87 374580
2023-09-21 98.86 99.51 97.02 97.03 459189
2023-09-22 97.02 97.65 95.31 95.41 467899
2023-09-25 95.00 95.40 90.87 91.37 1273278
2023-09-26 91.20 91.81 88.27 88.55 1098813
2023-09-27 89.00 89.35 83.97 84.17 1546466
2023-09-28 84.30 90.07 83.03 88.39 2261878
2023-09-29 89.18 90.41 87.27 87.68 1207978
2023-10-02 87.73 88.28 86.28 87.71 1169822
2023-10-03 86.96 87.10 84.23 84.63 792885
2023-10-04 83.90 84.17 82.41 82.75 750808
2023-10-05 82.72 86.63 82.44 85.61 754132
2023-10-06 84.62 85.21 83.49 84.05 585597
2023-10-09 82.93 84.66 82.22 83.91 481180
2023-10-10 84.00 87.11 83.69 85.83 774547
2023-10-11 85.60 85.60 80.19 81.75 889309
2023-10-12 81.82 82.03 78.03 78.52 762705
2023-10-13 78.52 78.76 76.90 77.35 1086988
2023-10-16 77.09 77.95 75.94 76.73 1022827
2023-10-17 75.23 81.01 75.22 78.46 1131603
2023-10-18 78.46 80.61 77.49 79.24 921899
2023-10-19 79.40 80.82 78.96 80.00 829506
2023-10-20 79.94 83.81 77.55 83.18 1379058
2023-10-23 81.74 82.77 78.69 78.99 1016927
2023-10-24 79.33 81.24 79.20 80.54 903441
2023-10-25 80.07 83.57 79.67 82.34 1342799
2023-10-26 82.01 83.37 80.84 80.85 1232140
2023-10-27 85.48 86.50 81.95 82.58 1434343
2023-10-30 83.19 83.30 79.83 80.09 1023584
2023-10-31 80.58 81.37 79.35 81.13 651175
2023-11-01 80.85 81.40 77.90 78.57 904668
2023-11-02 79.04 80.00 78.51 79.37 445685
2023-11-03 80.59 82.51 80.40 82.28 532137
2023-11-06 82.00 82.91 80.75 81.57 668792
2023-11-07 81.59 82.25 79.77 80.60 1291183
2023-11-08 78.20 83.78 75.36 83.59 2343631
2023-11-09 84.00 85.16 81.82 84.85 1455525
2023-11-10 86.17 87.11 83.59 86.96 1374391
2023-11-13 87.85 89.00 86.94 88.25 909278
2023-11-14 89.60 92.32 88.90 89.12 1041630
2023-11-15 89.18 93.38 89.18 91.15 1578277
2023-11-16 91.34 93.55 91.25 93.06 785843
2023-11-17 93.14 94.34 92.80 93.79 821101
2023-11-20 93.80 95.13 92.77 94.69 661618
2023-11-21 94.70 95.11 93.34 94.39 661100
2023-11-22 94.88 95.60 92.48 92.64 1757841
2023-11-24 92.50 94.67 92.36 94.07 264082
2023-11-27 93.43 96.00 93.43 95.28 924828
2023-11-28 94.65 94.65 92.51 92.89 457344
2023-11-29 93.35 95.29 92.56 93.70 870370
2023-11-30 93.55 94.07 91.60 93.76 702340
2023-12-01 93.87 96.78 93.23 96.71 506051
2023-12-04 96.40 101.98 96.40 101.37 1346320
2023-12-05 100.68 102.19 99.39 101.41 1153208
2023-12-06 101.66 106.18 101.12 103.62 980360
2023-12-07 103.72 107.03 103.31 106.48 798172
2023-12-08 106.49 106.89 104.20 104.36 549978
2023-12-11 104.01 104.32 101.35 102.55 952541
2023-12-12 102.92 109.05 101.76 107.24 1065715
2023-12-13 107.09 111.83 106.97 111.66 775721
2023-12-14 113.05 115.58 111.50 112.30 1030411
2023-12-15 112.10 112.85 110.44 111.69 1096622
2023-12-18 111.69 118.46 111.69 115.22 1273621
2023-12-19 115.83 116.61 113.59 115.87 940324
2023-12-20 115.87 117.18 113.62 113.74 612604
2023-12-21 114.81 118.23 114.81 117.85 582704
2023-12-22 118.03 118.25 116.45 118.03 415225
2023-12-26 119.00 122.00 118.55 120.62 733465
2023-12-27 121.00 122.60 112.38 115.11 1913105
2023-12-28 115.31 119.42 115.11 118.25 570196
2023-12-29 117.61 118.30 116.24 117.21 381658
2024-01-02 116.81 116.98 114.16 114.61 551111
2024-01-03 112.54 112.80 108.46 109.17 771513
2024-01-04 108.92 111.51 108.03 110.06 629545
2024-01-05 108.94 113.18 107.57 111.62 479143
2024-01-08 111.81 114.83 111.48 114.52 400695
2024-01-09 113.33 116.39 112.88 113.52 420542
2024-01-10 114.88 121.35 114.04 120.96 1404286
2024-01-11 121.45 122.77 120.13 120.36 960192
2024-01-12 120.18 120.97 117.70 118.32 812740
2024-01-16 115.99 120.44 114.32 120.10 755849
2024-01-17 118.50 123.50 118.00 122.57 1085459
2024-01-18 122.94 124.77 120.49 122.41 734437
2024-01-19 122.67 125.38 121.21 125.00 702418
2024-01-22 126.48 126.97 125.12 125.57 587819
2024-01-23 126.51 126.90 123.88 125.00 496619
2024-01-24 126.04 126.48 122.39 122.39 579645
2024-01-25 124.19 124.42 122.10 124.33 320130
2024-01-26 125.00 127.41 124.39 127.28 518829
2024-01-29 127.36 132.33 126.78 130.25 1120631
2024-01-30 128.56 130.03 127.62 128.95 622623
2024-01-31 130.68 134.11 128.50 128.94 759610
2024-02-01 128.79 134.34 128.42 133.32 708260
2024-02-02 132.93 135.25 131.42 134.48 434360
2024-02-05 133.50 134.46 131.88 133.14 331981
2024-02-06 133.77 135.74 133.64 134.77 448331
2024-02-07 135.75 138.32 134.05 135.14 516920
2024-02-08 135.14 137.07 134.39 136.67 496782
2024-02-09 137.16 138.00 134.45 135.07 359255
2024-02-12 134.83 137.48 133.94 136.38 499621
2024-02-13 133.85 136.12 133.01 135.14 277259
2024-02-14 135.66 136.25 131.42 132.65 626296
2024-02-15 134.00 136.11 133.09 134.14 651829
2024-02-16 132.93 136.59 132.39 134.69 329423
2024-02-20 134.36 134.36 129.62 131.49 581531
2024-02-21 130.37 132.46 129.01 132.09 597698
2024-02-22 132.33 134.04 130.88 131.01 423959
2024-02-23 130.15 132.62 130.00 132.21 379964
2024-02-26 132.21 132.21 128.46 130.69 718641
2024-02-27 130.69 132.23 129.41 130.10 829636
2024-02-28 124.00 134.09 120.85 128.70 1114830
2024-02-29 129.77 130.25 125.71 128.54 704157
2024-03-01 128.57 128.96 125.99 126.49 467485
2024-03-04 126.27 127.26 124.02 126.87 514609
2024-03-05 126.34 131.72 125.70 129.55 650448
2024-03-06 130.74 131.73 128.56 129.67 855411
2024-03-07 130.99 134.20 130.46 134.17 727970
2024-03-08 134.29 137.41 134.14 134.42 384694
2024-03-11 133.39 134.36 128.90 129.29 356179
2024-03-12 128.67 129.80 127.00 129.07 335742
2024-03-13 128.73 134.34 127.99 134.12 616307
2024-03-14 134.55 135.67 130.94 132.20 444316
2024-03-15 131.09 133.17 129.43 132.68 1052884
2024-03-18 133.00 134.14 132.50 133.44 368699
2024-03-19 133.11 136.75 133.11 135.38 495045
2024-03-20 134.86 135.23 130.96 132.95 291921
2024-03-21 133.83 134.64 132.86 133.07 287468
2024-03-22 132.92 135.50 131.52 134.93 339231
2024-03-25 153.76 153.93 138.11 139.43 1893934
2024-03-26 139.43 140.91 136.46 140.65 658024
2024-03-27 141.52 145.26 141.33 144.48 512090
2024-03-28 144.48 147.89 143.78 146.85 610407
2024-04-01 146.13 147.89 142.66 144.83 471211
2024-04-02 143.75 144.31 140.35 140.44 498834
2024-04-03 140.38 143.05 139.47 140.64 494614
2024-04-04 140.85 144.85 140.14 140.30 718463
2024-04-05 140.00 143.42 139.91 142.50 465956
2024-04-08 142.78 144.20 141.56 143.13 326388
2024-04-09 143.00 144.97 142.37 144.91 385968
2024-04-10 143.17 144.10 140.87 142.82 401131
2024-04-11 144.29 144.29 141.60 142.75 354164
2024-04-12 141.44 142.00 136.92 137.92 510522
2024-04-15 142.14 143.57 137.40 138.11 460134
2024-04-16 138.11 138.37 135.70 138.18 346295
2024-04-17 138.19 138.99 136.18 136.62 221295
2024-04-18 136.82 138.33 135.38 135.92 238494
2024-04-19 136.35 137.44 133.64 134.77 353006
2024-04-22 135.09 135.85 133.52 134.32 201190
2024-04-23 134.43 138.18 134.43 136.95 317033
2024-04-24 136.25 137.76 131.23 135.92 234381
2024-04-25 135.28 136.00 132.76 135.24 218683
2024-04-26 135.44 137.90 135.44 136.14 303461
2024-04-29 136.48 137.62 135.21 136.20 391232
2024-04-30 135.21 137.12 134.25 134.41 417064
2024-05-01 133.78 135.68 132.17 134.01 296409
2024-05-02 134.69 137.29 132.52 136.25 431442
2024-05-03 137.02 137.85 136.18 137.00 611099
2024-05-06 138.64 139.50 135.86 138.00 802400
2024-05-07 138.50 139.20 135.69 136.00 1327759
2024-05-08 130.00 130.10 114.32 120.02 2332559
2024-05-09 120.39 127.89 119.63 124.16 1208349
2024-05-10 123.61 124.90 119.57 121.76 675398
2024-05-13 121.86 123.06 116.00 116.16 752974
2024-05-14 116.39 117.65 115.12 115.24 661518
2024-05-15 115.90 117.69 112.85 116.15 1086979
2024-05-16 115.73 121.17 115.61 120.61 1509184
2024-05-17 120.70 124.45 119.50 124.10 1153280
2024-05-20 124.10 127.62 122.37 126.65 820504
2024-05-21 126.28 126.56 123.16 124.52 583225
2024-05-22 124.63 127.30 123.98 126.60 328968
2024-05-23 127.27 127.27 124.48 124.75 777765
2024-05-24 125.15 127.45 124.63 127.00 606517
2024-05-28 127.00 128.75 125.99 127.18 706319
2024-05-29 126.11 127.31 124.89 126.93 863943
2024-05-30 127.47 130.68 126.01 126.17 786103
2024-05-31 126.50 127.25 123.45 124.50 1191499
2024-06-03 125.53 130.33 125.12 128.25 1133605
2024-06-04 128.61 130.42 127.51 130.02 818011
2024-06-05 130.00 131.02 122.90 124.62 1221083
2024-06-06 123.46 125.53 114.46 124.80 1002677
2024-06-07 124.92 127.24 124.62 125.46 486716
2024-06-10 124.10 127.29 123.07 127.16 643809
2024-06-11 126.49 126.60 122.90 124.17 499321
2024-06-12 124.68 132.64 124.30 132.59 1009818
2024-06-13 132.20 134.67 130.44 133.85 824759
2024-06-14 133.65 136.35 132.14 135.69 680627
2024-06-17 135.91 138.09 135.22 135.34 696009
2024-06-18 135.00 136.81 133.53 135.80 531342
2024-06-20 135.33 136.68 130.29 130.39 500925
2024-06-21 130.66 132.85 129.22 131.17 912379
2024-06-24 130.63 131.16 125.70 128.73 646845
2024-06-25 129.33 133.04 129.23 132.43 475072
2024-06-26 130.94 132.53 128.97 131.86 434363
2024-06-27 131.90 132.87 130.71 131.50 324484
2024-06-28 131.70 131.70 124.21 125.94 1123782
2024-07-01 124.60 125.08 115.17 116.40 1159720
2024-07-02 117.37 117.37 112.07 113.42 805837
2024-07-03 114.09 115.35 112.70 114.17 362460
2024-07-05 114.08 115.86 113.56 114.76 386625
2024-07-08 114.80 116.77 112.59 112.65 359905
2024-07-09 111.00 111.45 106.78 106.93 786966
2024-07-10 107.10 107.87 105.30 107.00 493609
2024-07-11 107.11 112.41 107.11 111.31 561469
2024-07-12 110.93 114.71 109.17 111.96 679767
2024-07-15 111.82 113.37 107.70 108.88 565936
2024-07-16 108.10 110.88 102.42 109.88 1060849
2024-07-17 109.99 114.25 108.35 108.97 1009256
2024-07-18 109.18 111.76 106.30 107.41 537140
2024-07-19 107.98 109.14 105.93 106.76 604110
2024-07-22 107.80 108.24 106.03 107.45 411791
2024-07-23 107.94 109.96 107.31 109.64 528660
2024-07-24 108.91 111.26 108.00 109.27 932892
2024-07-25 108.43 111.16 108.43 109.78 1035406
2024-07-26 111.05 112.54 108.31 108.99 915730
2024-07-29 109.09 110.36 106.04 108.09 1053651
2024-07-30 107.91 109.26 105.68 106.44 1208547
2024-07-31 106.66 108.40 104.89 106.98 1204406
2024-08-01 106.13 108.76 105.39 107.33 925924
2024-08-02 106.08 107.86 104.58 106.34 847655
2024-08-05 102.80 106.91 101.61 104.79 1160566
2024-08-06 106.13 110.68 105.58 110.32 1382058
2024-08-07 118.57 124.99 117.44 122.77 1591151
2024-08-08 123.03 128.04 121.42 127.94 1053752
2024-08-09 128.72 130.43 126.26 126.87 659366
2024-08-12 126.16 128.79 126.16 127.77 610049
2024-08-13 128.37 129.43 127.24 128.39 492350
2024-08-14 128.30 128.83 123.04 123.93 620258
2024-08-15 124.63 126.58 121.03 121.57 713142
2024-08-16 120.24 124.29 120.24 123.43 731817
2024-08-19 123.29 123.87 121.03 122.08 371929
2024-08-20 122.81 123.00 121.45 121.70 275275
2024-08-21 121.49 123.48 121.28 123.35 317957
2024-08-22 123.87 123.94 121.68 122.11 327194
2024-08-23 122.60 122.61 119.06 119.94 319929
2024-08-26 119.87 121.19 117.96 118.52 455461
2024-08-27 117.92 117.92 115.07 116.54 447790
2024-08-28 116.54 117.91 115.45 116.38 246835
2024-08-29 116.79 117.92 116.79 117.13 219605
2024-08-30 117.39 118.54 117.15 117.52 227276
2024-09-03 116.39 117.46 113.54 114.02 427362
2024-09-04 113.47 115.64 113.47 115.05 306435
2024-09-05 114.90 115.41 112.74 114.27 224037
2024-09-06 114.26 116.04 110.19 111.53 315987
2024-09-09 111.21 112.30 107.98 111.36 726880
2024-09-10 111.17 116.25 110.78 114.99 681386
2024-09-11 114.99 115.45 112.44 114.19 464404
2024-09-12 114.30 114.30 111.14 113.00 466227
2024-09-13 112.32 113.26 111.25 112.80 591693
2024-09-16 113.80 114.99 112.97 113.97 321832
2024-09-17 113.96 116.53 113.76 115.01 591173
2024-09-18 115.03 115.74 113.62 114.31 477990
2024-09-19 115.84 116.68 111.03 111.73 986868
2024-09-20 113.77 123.07 113.54 121.42 2572661
2024-09-23 120.97 125.34 119.73 125.00 1659147
2024-09-24 125.00 126.30 122.94 126.18 513360
2024-09-25 130.00 135.45 128.77 133.77 1400719
2024-09-26 134.00 135.78 132.12 133.10 885289
2024-09-27 132.00 135.27 131.01 133.20 607471
2024-09-30 133.36 134.67 131.86 133.33 435967
2024-10-01 134.19 134.75 131.91 134.40 698683
2024-10-02 134.04 137.50 133.81 135.54 1071639
2024-10-03 135.54 136.70 131.61 132.42 720291
2024-10-04 133.14 139.62 132.67 138.83 2475413
2024-10-07 138.70 139.50 133.17 135.67 2128301
2024-10-08 135.92 141.77 135.86 139.94 992667
2024-10-09 139.81 143.73 138.83 143.49 737860
2024-10-10 142.93 145.12 141.16 141.99 876826
2024-10-11 141.99 143.50 140.31 140.62 430657
2024-10-14 141.55 145.24 140.94 144.35 651969
2024-10-15 143.15 146.10 143.02 143.93 455071
2024-10-16 143.16 145.56 142.80 144.56 763110
2024-10-17 144.35 145.75 141.03 142.95 549262
2024-10-18 143.37 146.81 140.53 144.66 608829
2024-10-21 144.85 145.02 143.28 144.05 417239
2024-10-22 143.04 144.61 142.00 143.73 759601
2024-10-23 143.91 143.91 140.47 141.99 283230
2024-10-24 142.03 143.53 140.70 140.74 535863
2024-10-25 140.78 141.63 139.14 139.33 357021
2024-10-28 139.46 142.08 139.01 140.71 401180
2024-10-29 138.72 142.71 137.76 141.05 273727
2024-10-30 140.10 145.57 139.43 142.89 617861
2024-10-31 141.90 144.24 140.83 144.01 655800
2024-11-01 143.82 144.94 142.59 144.22 388470
2024-11-04 143.98 147.72 143.87 147.39 730111
2024-11-05 147.70 153.16 147.48 151.56 1309949
2024-11-06 173.90 173.90 152.98 167.63 2121457
2024-11-07 167.40 169.73 159.67 161.35 952774
2024-11-08 162.74 164.56 159.68 162.41 368946
2024-11-11 163.25 164.12 160.90 161.63 482723
2024-11-12 161.00 162.59 159.58 160.85 485338
2024-11-13 161.14 164.15 160.07 161.68 464584
2024-11-14 161.39 163.10 157.55 160.15 855924
2024-11-15 159.66 163.30 156.53 161.07 544540
2024-11-18 160.17 162.62 158.72 160.83 522930
2024-11-19 159.62 164.57 158.91 163.50 359743
2024-11-20 162.66 165.64 161.02 164.95 526778
2024-11-21 164.95 169.90 163.80 169.12 543291
2024-11-22 170.00 174.34 169.08 172.96 1036209
2024-11-25 174.19 178.11 174.19 177.70 545934
2024-11-26 177.71 178.28 172.01 172.26 834282
2024-11-27 173.12 175.00 170.55 170.89 534501
2024-11-29 171.18 174.72 171.18 172.54 240979
2024-12-02 172.40 174.05 171.27 171.69 341106
2024-12-03 171.49 174.73 170.11 174.19 311766
2024-12-04 173.07 174.17 170.48 171.71 325905
2024-12-05 171.59 172.23 169.22 169.39 272529
2024-12-06 169.37 172.65 168.92 169.79 253379
2024-12-09 170.41 174.73 167.82 169.52 455134
2024-12-10 169.80 176.15 169.12 174.65 798964
2024-12-11 175.94 178.87 173.83 174.38 489652
2024-12-12 174.13 176.79 173.43 175.08 350611
2024-12-13 173.93 177.02 172.93 176.14 595516
2024-12-16 176.00 180.97 175.38 177.26 693389
2024-12-17 176.11 179.38 173.44 174.07 475627
2024-12-18 176.47 176.65 170.25 170.63 550293
2024-12-19 170.75 173.12 167.98 170.00 548598
2024-12-20 168.93 173.26 166.97 169.52 1105213
2024-12-23 168.95 169.96 165.85 167.51 328941
2024-12-24 166.79 168.76 166.79 168.31 137166
2024-12-26 167.62 172.30 166.70 171.02 360164
2024-12-27 170.37 172.52 168.24 170.97 424747
2024-12-30 170.24 171.00 166.81 168.59 324886
2024-12-31 168.59 168.59 165.17 165.30 336121
2025-01-02 167.33 170.70 165.41 168.57 342551
2025-01-03 169.00 172.07 168.48 171.23 294884
2025-01-06 171.16 175.18 171.16 171.90 462820
2025-01-07 171.64 173.27 164.53 165.55 664212
2025-01-08 165.69 169.66 163.66 168.80 634326
2025-01-10 166.74 168.45 165.56 166.42 442303
2025-01-13 164.62 166.53 163.54 165.57 447535
2025-01-14 167.00 169.59 164.71 166.09 349562
2025-01-15 167.72 173.86 166.65 172.07 722973
2025-01-16 172.00 176.00 164.72 169.94 994313
2025-01-17 172.00 173.37 169.55 172.29 616441
2025-01-21 172.99 177.08 172.99 176.07 415189
2025-01-22 176.18 176.73 172.32 173.16 550089
2025-01-23 173.03 173.03 167.82 168.08 587941
2025-01-24 168.00 171.59 168.00 170.24 337899
2025-01-27 169.50 173.87 169.45 170.54 437359
2025-01-28 171.05 175.40 170.96 175.18 624655
2025-01-29 175.94 178.31 175.17 177.60 470054
2025-01-30 179.19 183.14 179.19 181.70 442828
2025-01-31 181.75 182.47 173.81 174.23 555532
2025-02-03 171.58 174.67 171.04 172.14 251638
2025-02-04 172.01 176.89 172.00 175.70 301713
2025-02-05 176.71 178.19 176.29 177.94 264891
2025-02-06 177.65 180.30 176.52 180.02 319151
2025-02-07 179.90 181.42 174.29 176.16 325823
2025-02-10 177.77 180.73 176.80 178.41 429092
2025-02-11 176.81 178.85 175.13 176.90 347837
2025-02-12 173.87 180.00 173.14 179.51 283976
2025-02-13 179.99 181.46 179.40 179.59 290031
2025-02-14 180.53 181.54 179.57 181.31 498378
2025-02-18 180.97 181.50 178.05 180.36 429881
2025-02-19 180.79 184.51 179.09 179.43 694418
2025-02-20 177.17 178.87 169.00 177.21 720141
2025-02-21 178.57 179.27 169.40 169.96 603644
2025-02-24 169.25 171.96 166.61 170.72 591133
2025-02-25 171.97 172.72 166.84 169.54 689636
2025-02-26 188.60 191.10 175.99 190.47 1509229
2025-02-27 191.37 192.62 183.55 186.20 912249
2025-02-28 186.43 189.00 183.35 188.77 698035
2025-03-03 188.99 194.88 186.49 190.63 896940
2025-03-04 187.25 187.25 175.51 183.46 619819
2025-03-05 183.15 186.27 181.61 186.19 378670
2025-03-06 181.50 183.50 174.61 175.61 498157
2025-03-07 176.00 176.81 170.50 174.52 630748
2025-03-10 172.00 172.83 162.71 165.45 820580
2025-03-11 165.75 171.39 163.38 166.52 700207
2025-03-12 170.21 171.81 164.47 167.67 943319
2025-03-13 167.16 167.68 161.03 165.69 450744
2025-03-14 167.94 171.33 165.96 168.21 472958
2025-03-17 167.85 173.12 167.66 172.78 462494
2025-03-18 171.98 173.49 166.82 168.16 370466
2025-03-19 169.23 175.36 166.50 172.74 850286
2025-03-20 170.99 175.40 168.57 169.50 535710
2025-03-21 168.00 168.65 164.41 165.82 701921
2025-03-24 169.25 170.67 166.21 167.61 520584
2025-03-25 169.15 170.80 167.76 169.70 477050
2025-03-26 169.17 169.78 166.04 166.42 304203
2025-03-27 167.04 169.82 165.04 168.47 413550
2025-03-28 167.38 168.72 163.10 163.55 594390
2025-03-31 161.25 167.75 159.29 166.60 445507
2025-04-01 166.27 168.65 163.84 167.61 374093
2025-04-02 164.86 171.56 163.75 171.48 350846
2025-04-03 163.00 163.00 151.84 152.37 981319
2025-04-04 146.91 149.37 141.37 144.40 1161410
2025-04-07 138.76 153.38 133.70 150.36 1133100
2025-04-08 155.95 160.62 142.25 145.06 761690
2025-04-09 143.93 169.02 135.81 164.57 1467100
2025-04-10 158.55 161.00 148.51 151.49 1109396
2025-04-11 154.53 156.52 149.52 153.90 729394
2025-04-14 158.85 158.85 152.48 153.61 720770
2025-04-15 153.13 155.61 149.79 152.06 315220
2025-04-16 150.87 154.31 149.08 151.68 347774
2025-04-17 151.68 153.71 150.00 152.15 457389
2025-04-21 150.90 151.36 146.11 149.24 355823
2025-04-22 152.69 153.50 149.81 152.07 471160
2025-04-23 153.87 165.73 153.87 157.93 475026
2025-04-24 159.27 163.95 158.42 162.63 670480
2025-04-25 162.24 163.89 161.48 163.74 324838
2025-04-28 163.69 165.10 160.70 164.04 352679
2025-04-29 163.98 165.40 161.75 163.14 344228
2025-04-30 162.94 162.94 158.36 160.96 347505
2025-05-01 163.54 165.83 160.71 163.65 385576
2025-05-02 165.45 168.62 164.82 166.42 511618
2025-05-05 164.07 164.07 160.01 162.86 529146
2025-05-06 162.48 163.39 159.41 161.47 909899
2025-05-07 143.57 154.00 142.80 150.11 1804191
2025-05-08 152.78 158.78 152.01 153.58 905901
2025-05-09 154.79 159.18 154.46 156.57 1594616
2025-05-12 162.41 165.28 161.72 163.56 614506
2025-05-13 163.90 165.27 161.37 161.56 536888
2025-05-14 160.80 161.33 151.13 153.15 1046313
2025-05-15 152.41 155.17 151.39 154.39 745367
2025-05-16 154.63 156.14 152.97 155.62 537637
2025-05-19 152.84 155.20 152.84 155.13 447229
2025-05-20 155.09 156.41 153.67 156.17 524533
2025-05-21 154.90 155.60 148.59 149.39 811181
2025-05-22 150.24 151.00 147.66 149.91 506566
2025-05-23 148.50 150.88 146.98 150.13 311070
2025-05-27 152.12 157.82 150.78 157.25 690634
2025-05-28 156.94 157.06 154.98 155.01 569441
2025-05-29 155.97 157.21 152.41 156.97 728615
2025-05-30 155.60 163.08 154.38 162.50 1085715
2025-06-02 161.23 165.15 159.76 165.03 881295
2025-06-03 165.77 167.45 163.69 163.83 531720
2025-06-04 163.22 164.37 160.23 162.96 439961
2025-06-05 163.80 165.44 161.86 164.72 825259
2025-06-06 166.86 173.37 165.60 171.97 910113
2025-06-09 172.42 173.40 169.54 171.88 787565
2025-06-10 171.88 174.50 167.54 168.03 654126
2025-06-11 168.85 168.86 165.49 167.01 617703
2025-06-12 165.79 166.79 164.71 165.34 466212
2025-06-13 160.15 163.24 157.54 161.20 547196
2025-06-16 161.78 164.97 161.45 162.54 429055
2025-06-17 161.60 162.78 159.23 159.32 349193
2025-06-18 159.85 163.25 158.63 162.77 362357
2025-06-20 164.54 167.66 163.37 165.18 630763
2025-06-23 164.96 168.48 162.99 168.12 404009
2025-06-24 168.57 171.23 166.59 170.27 863144
2025-06-25 170.42 173.99 168.28 169.30 726886
2025-06-26 171.34 171.82 165.72 166.71 590110
2025-06-27 167.20 168.76 165.09 168.21 1215647
2025-06-30 168.48 169.17 166.54 168.22 394499
2025-07-01 168.04 171.12 163.29 169.01 539421
2025-07-02 168.67 172.55 167.57 171.34 431836

Explore More About MASI