MORN Historical Prices

Summary

Key Stock Metrics

250.34

(April 9, 2025)

52-Week Low

365.00

(December 16, 2024)

52-Week High

365.00

(December 16, 2024)

All-Time High

311.89

(July 1, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2005-05-03 0.93 1.03 0.93 1.00 65426000
2005-05-04 1.05 1.10 1.01 1.08 25264000
2005-05-05 1.17 1.17 1.10 1.13 17298000
2005-05-06 1.15 1.16 1.08 1.08 9208000
2005-05-09 1.09 1.09 1.03 1.04 4420000
2005-05-10 1.03 1.09 1.01 1.06 4884000
2005-05-11 1.07 1.12 1.05 1.09 3384000
2005-05-12 1.10 1.12 1.09 1.10 2500000
2005-05-13 1.12 1.12 1.08 1.10 1922000
2005-05-16 1.11 1.11 1.08 1.10 1476000
2005-05-17 1.09 1.10 1.05 1.07 4542000
2005-05-18 1.05 1.12 1.04 1.10 5440000
2005-05-19 1.05 1.15 1.05 1.13 4612000
2005-05-20 1.13 1.17 1.12 1.16 7584000
2005-05-23 1.17 1.17 1.14 1.17 2448000
2005-05-24 1.18 1.19 1.13 1.15 3378000
2005-05-25 1.09 1.13 1.06 1.11 4814000
2005-05-26 1.10 1.15 1.07 1.13 2048000
2005-05-27 1.14 1.14 1.09 1.10 510000
2005-05-31 1.08 1.10 1.05 1.10 2170000
2005-06-01 1.09 1.16 1.09 1.16 2480000
2005-06-02 1.13 1.25 1.13 1.22 3820000
2005-06-03 1.23 1.30 1.20 1.29 3324000
2005-06-06 1.29 1.32 1.27 1.31 2466000
2005-06-07 1.32 1.41 1.30 1.39 5538000
2005-06-08 1.40 1.41 1.37 1.39 8538000
2005-06-09 1.37 1.39 1.33 1.37 2240000
2005-06-10 1.37 1.39 1.33 1.35 1768000
2005-06-13 1.36 1.38 1.33 1.34 1746000
2005-06-14 1.36 1.38 1.35 1.38 750000
2005-06-15 1.35 1.44 1.35 1.41 4260000
2005-06-16 1.42 1.44 1.38 1.43 1186000
2005-06-17 1.44 1.48 1.43 1.44 3090000
2005-06-20 1.44 1.45 1.39 1.40 1170000
2005-06-21 1.41 1.41 1.36 1.39 3094000
2005-06-22 1.37 1.37 1.33 1.35 1724000
2005-06-23 1.33 1.41 1.33 1.38 812000
2005-06-24 1.37 1.40 1.34 1.34 7368000
2005-06-27 1.33 1.37 1.26 1.36 1882000
2005-06-28 1.35 1.41 1.34 1.40 830000
2005-06-29 1.40 1.43 1.37 1.37 1282000
2005-06-30 1.39 1.43 1.39 1.41 784000
2005-07-01 1.41 1.41 1.37 1.39 624000
2005-07-05 1.38 1.43 1.38 1.43 1292000
2005-07-06 1.42 1.45 1.40 1.42 666000
2005-07-07 1.40 1.46 1.39 1.42 426000
2005-07-08 1.42 1.45 1.40 1.44 984000
2005-07-11 1.45 1.45 1.40 1.42 1234000
2005-07-12 1.41 1.42 1.36 1.41 818000
2005-07-13 1.41 1.42 1.40 1.42 338000
2005-07-14 1.41 1.42 1.39 1.41 1306000
2005-07-15 1.39 1.41 1.39 1.41 1334000
2005-07-18 1.41 1.41 1.39 1.40 866000
2005-07-19 1.41 1.41 1.33 1.39 1416000
2005-07-20 1.38 1.38 1.34 1.36 658000
2005-07-21 1.36 1.36 1.31 1.31 506000
2005-07-22 1.31 1.35 1.30 1.35 1516000
2005-07-25 1.35 1.36 1.32 1.35 756000
2005-07-26 1.36 1.38 1.35 1.38 752000
2005-07-27 1.37 1.38 1.32 1.35 1008000
2005-07-28 1.34 1.37 1.33 1.37 648000
2005-07-29 1.36 1.38 1.34 1.36 446000
2005-08-01 1.35 1.41 1.35 1.37 1988000
2005-08-02 1.38 1.40 1.38 1.38 848000
2005-08-03 1.39 1.39 1.35 1.37 656000
2005-08-04 1.36 1.39 1.36 1.37 314000
2005-08-05 1.37 1.37 1.35 1.35 300000
2005-08-08 1.35 1.38 1.34 1.37 430000
2005-08-09 1.36 1.37 1.34 1.36 678000
2005-08-10 1.38 1.60 1.38 1.58 12576000
2005-08-11 1.57 1.71 1.57 1.66 6258000
2005-08-12 1.65 1.66 1.61 1.65 2546000
2005-08-15 1.64 1.67 1.61 1.64 1670000
2005-08-16 1.63 1.66 1.62 1.63 1480000
2005-08-17 1.63 1.65 1.58 1.63 1530000
2005-08-18 1.62 1.65 1.60 1.63 2350000
2005-08-19 1.62 1.67 1.61 1.65 1920000
2005-08-22 1.66 1.66 1.62 1.65 720000
2005-08-23 1.65 1.65 1.59 1.60 2340000
2005-08-24 1.58 1.61 1.58 1.60 1484000
2005-08-25 1.59 1.61 1.52 1.54 2240000
2005-08-26 1.53 1.53 1.43 1.47 3080000
2005-08-29 1.46 1.47 1.43 1.47 648000
2005-08-30 1.46 1.46 1.45 1.46 310000
2005-08-31 1.47 1.52 1.45 1.52 866000
2005-09-01 1.51 1.54 1.48 1.50 576000
2005-09-02 1.50 1.50 1.43 1.44 424000
2005-09-06 1.43 1.45 1.42 1.45 888000
2005-09-07 1.45 1.45 1.43 1.43 734000
2005-09-08 1.42 1.43 1.34 1.38 3420000
2005-09-09 1.38 1.39 1.35 1.38 668000
2005-09-12 1.39 1.42 1.38 1.41 654000
2005-09-13 1.41 1.44 1.39 1.44 920000
2005-09-14 1.43 1.44 1.41 1.42 492000
2005-09-15 1.42 1.43 1.40 1.42 834000
2005-09-16 1.43 1.47 1.42 1.46 1176000
2005-09-19 1.47 1.48 1.45 1.48 2246000
2005-09-20 1.48 1.51 1.48 1.50 1126000
2005-09-21 1.51 1.52 1.49 1.50 612000
2005-09-22 1.51 1.55 1.49 1.54 668000
2005-09-23 1.53 1.54 1.50 1.54 702000
2005-09-26 1.54 1.59 1.54 1.59 1172000
2005-09-27 1.59 1.59 1.56 1.57 410000
2005-09-28 1.57 1.60 1.55 1.55 568000
2005-09-29 1.59 1.62 1.57 1.58 954000
2005-09-30 1.60 1.60 1.57 1.60 504000
2005-10-03 1.59 1.61 1.59 1.60 246000
2005-10-04 1.59 1.60 1.58 1.59 276000
2005-10-05 1.60 1.60 1.50 1.50 800000
2005-10-06 1.50 1.50 1.45 1.48 504000
2005-10-07 1.49 1.50 1.47 1.49 178000
2005-10-10 1.49 1.52 1.49 1.50 90000
2005-10-11 1.52 1.52 1.44 1.45 300000
2005-10-12 1.44 1.44 1.34 1.35 1654000
2005-10-13 1.34 1.36 1.34 1.35 1402000
2005-10-14 1.36 1.36 1.33 1.35 852000
2005-10-17 1.35 1.36 1.35 1.35 718000
2005-10-18 1.35 1.36 1.25 1.26 2508000
2005-10-19 1.27 1.27 1.24 1.26 2836000
2005-10-20 1.27 1.31 1.25 1.27 7972000
2005-10-21 1.26 1.28 1.25 1.27 1896000
2005-10-24 1.27 1.35 1.27 1.34 976000
2005-10-25 1.34 1.40 1.34 1.39 1210000
2005-10-26 1.40 1.45 1.39 1.43 1094000
2005-10-27 1.44 1.45 1.44 1.44 636000
2005-10-28 1.44 1.48 1.43 1.47 1010000
2005-10-31 1.47 1.50 1.47 1.47 1902560
2005-11-01 1.47 1.62 1.47 1.59 2612000
2005-11-02 1.59 1.61 1.57 1.59 1228000
2005-11-03 1.60 1.67 1.60 1.67 2494000
2005-11-04 1.68 1.68 1.63 1.66 972000
2005-11-07 1.67 1.70 1.65 1.68 1276000
2005-11-08 1.68 1.80 1.64 1.75 2854000
2005-11-09 1.82 1.82 1.66 1.70 2538000
2005-11-10 1.64 1.81 1.62 1.75 6866000
2005-11-11 1.78 1.85 1.76 1.84 3264000
2005-11-14 1.86 1.87 1.81 1.83 1202000
2005-11-15 1.78 1.81 1.59 1.61 6286000
2005-11-16 1.59 1.60 1.49 1.52 6074000
2005-11-17 1.53 1.55 1.51 1.53 4848000
2005-11-18 1.53 1.53 1.41 1.46 6062000
2005-11-21 1.47 1.50 1.40 1.49 6256000
2005-11-22 1.50 1.64 1.48 1.64 5836000
2005-11-23 1.62 1.63 1.60 1.62 1568000
2005-11-25 1.62 1.64 1.62 1.63 766000
2005-11-28 1.62 1.62 1.51 1.59 3402000
2005-11-29 1.59 1.60 1.54 1.58 1610000
2005-11-30 1.58 1.63 1.57 1.60 1930000
2005-12-01 1.62 1.64 1.59 1.62 1254000
2005-12-02 1.65 1.75 1.64 1.75 5056000
2005-12-05 1.75 1.83 1.75 1.81 5336000
2005-12-06 1.83 1.84 1.78 1.79 2764000
2005-12-07 1.79 1.81 1.74 1.76 2478000
2005-12-08 1.77 1.77 1.65 1.66 4192000
2005-12-09 1.67 1.74 1.62 1.74 2232000
2005-12-12 1.74 1.75 1.70 1.72 1236000
2005-12-13 1.73 1.75 1.71 1.75 1026000
2005-12-14 1.75 1.77 1.74 1.77 814000
2005-12-15 1.78 1.78 1.75 1.76 654000
2005-12-16 1.75 1.77 1.74 1.76 2494000
2005-12-19 1.77 1.79 1.76 1.77 1588000
2005-12-20 1.76 1.77 1.68 1.73 1884000
2005-12-21 1.70 1.77 1.70 1.76 938000
2005-12-22 1.76 1.77 1.71 1.77 1318000
2005-12-23 1.76 1.77 1.72 1.74 524000
2005-12-27 1.73 1.74 1.71 1.72 352000
2005-12-28 1.72 1.75 1.66 1.74 960000
2005-12-29 1.73 1.75 1.73 1.74 660000
2005-12-30 1.74 1.75 1.72 1.73 694000
2006-01-03 1.75 1.75 1.69 1.72 470000
2006-01-04 1.73 1.81 1.72 1.81 2100000
2006-01-05 1.80 1.87 1.75 1.81 2944000
2006-01-06 1.81 1.84 1.78 1.80 888000
2006-01-09 1.82 1.85 1.80 1.81 962000
2006-01-10 1.80 1.89 1.80 1.88 4498000
2006-01-11 1.94 2.05 1.93 2.04 5916000
2006-01-12 2.03 2.05 1.98 2.02 3104000
2006-01-13 2.03 2.06 1.97 1.98 2950000
2006-01-17 1.96 1.96 1.82 1.86 2886000
2006-01-18 1.84 1.90 1.83 1.88 1166000
2006-01-19 1.88 1.97 1.88 1.96 1446000
2006-01-20 1.97 1.97 1.92 1.93 826000
2006-01-23 1.92 1.92 1.87 1.90 802000
2006-01-24 1.90 1.97 1.90 1.97 532000
2006-01-25 1.97 2.05 1.96 1.97 1238000
2006-01-26 1.99 2.03 1.95 2.00 1146000
2006-01-27 1.99 2.01 1.94 1.98 394000
2006-01-30 1.99 2.01 1.93 1.93 548000
2006-01-31 1.93 1.95 1.92 1.93 874000
2006-02-01 1.94 1.94 1.90 1.90 1564000
2006-02-02 1.89 1.90 1.88 1.89 1624000
2006-02-03 1.88 1.93 1.88 1.92 692000
2006-02-06 1.93 1.99 1.91 1.95 580000
2006-02-07 1.94 1.98 1.90 1.91 1444000
2006-02-08 1.92 1.95 1.90 1.94 1130000
2006-02-09 1.96 1.97 1.95 1.95 1066000
2006-02-10 1.96 1.97 1.94 1.95 844000
2006-02-13 1.96 1.98 1.93 1.96 1322000
2006-02-14 1.96 2.02 1.96 2.01 1198000
2006-02-15 2.03 2.14 2.02 2.13 5412000
2006-02-16 2.15 2.18 2.08 2.14 2670000
2006-02-17 2.15 2.17 2.11 2.15 1398000
2006-02-21 2.17 2.17 2.08 2.14 3074000
2006-02-22 2.15 2.15 2.12 2.15 1402000
2006-02-23 2.14 2.15 2.09 2.13 1834000
2006-02-24 2.12 2.12 1.99 2.01 3916000
2006-02-27 2.00 2.08 1.94 2.03 8090000
2006-02-28 2.04 2.16 2.02 2.13 7030000
2006-03-01 2.10 2.10 1.90 2.04 3068000
2006-03-02 2.04 2.07 2.02 2.07 1210000
2006-03-03 2.06 2.08 2.05 2.06 512000
2006-03-06 2.06 2.09 2.04 2.08 988000
2006-03-07 2.06 2.08 2.01 2.03 1340000
2006-03-08 2.03 2.03 1.95 2.02 2256000
2006-03-09 2.01 2.03 2.00 2.02 650000
2006-03-10 2.03 2.04 2.02 2.04 570000
2006-03-13 2.05 2.10 2.05 2.08 1066000
2006-03-14 2.06 2.09 2.02 2.03 1586000
2006-03-15 2.03 2.08 2.02 2.07 852000
2006-03-16 2.07 2.08 2.04 2.08 968000
2006-03-17 2.08 2.08 2.03 2.05 1406000
2006-03-20 2.06 2.07 2.02 2.03 530000
2006-03-21 2.03 2.08 2.03 2.05 782000
2006-03-22 2.05 2.08 2.04 2.07 1180000
2006-03-23 2.07 2.17 2.07 2.15 3622000
2006-03-24 2.14 2.17 2.10 2.12 1654000
2006-03-27 2.14 2.14 2.10 2.11 986000
2006-03-28 2.12 2.27 2.09 2.23 3686000
2006-03-29 2.23 2.30 2.20 2.28 2504000
2006-03-30 2.29 2.32 2.24 2.25 2230000
2006-03-31 2.27 2.27 2.21 2.24 1560000
2006-04-03 2.25 2.27 2.20 2.23 844000
2006-04-04 2.22 2.29 2.20 2.23 688000
2006-04-05 2.22 2.25 2.20 2.21 598000
2006-04-06 2.21 2.22 2.20 2.21 712000
2006-04-07 2.22 2.22 2.15 2.15 1172000
2006-04-10 2.16 2.23 2.15 2.18 876000
2006-04-11 2.19 2.20 2.18 2.18 1206000
2006-04-12 2.17 2.19 2.11 2.18 982000
2006-04-13 2.16 2.18 2.16 2.18 1748000
2006-04-17 2.17 2.18 2.16 2.17 580000
2006-04-18 2.18 2.20 2.16 2.20 1206000
2006-04-19 2.20 2.29 2.20 2.29 2044000
2006-04-20 2.30 2.35 2.28 2.31 1396000
2006-04-21 2.33 2.33 2.20 2.21 1838000
2006-04-24 2.20 2.24 2.19 2.22 1382000
2006-04-25 2.24 2.24 2.15 2.17 1036000
2006-04-26 2.18 2.18 2.14 2.15 512000
2006-04-27 2.13 2.17 2.13 2.16 516000
2006-04-28 2.14 2.16 2.08 2.13 1376000
2006-05-01 2.13 2.15 2.05 2.06 1388000
2006-05-02 2.06 2.11 2.06 2.10 786000
2006-05-03 2.11 2.17 2.09 2.14 1760000
2006-05-04 2.15 2.31 2.15 2.26 2424000
2006-05-05 2.28 2.32 2.25 2.31 1118000
2006-05-08 2.29 2.38 2.28 2.34 1220000
2006-05-09 2.28 2.28 2.18 2.23 2724000
2006-05-10 2.22 2.26 2.14 2.25 1374000
2006-05-11 2.25 2.25 2.20 2.23 1784000
2006-05-12 2.22 2.24 2.19 2.22 938000
2006-05-15 2.21 2.30 2.19 2.26 3766000
2006-05-16 2.29 2.31 2.25 2.27 2492000
2006-05-17 2.27 2.33 2.22 2.31 3860000
2006-05-18 2.32 2.36 2.28 2.28 2444000
2006-05-19 2.29 2.36 2.27 2.35 2816000
2006-05-22 2.35 2.35 2.20 2.22 2224000
2006-05-23 2.22 2.28 2.16 2.17 1720000
2006-05-24 2.16 2.22 2.07 2.14 2044000
2006-05-25 2.10 2.16 2.09 2.15 938000
2006-05-26 2.15 2.19 2.10 2.11 1272000
2006-05-30 2.12 2.18 2.08 2.08 3314000
2006-05-31 2.08 2.14 2.06 2.11 2716000
2006-06-01 2.11 2.15 2.11 2.14 1510000
2006-06-02 2.15 2.23 2.15 2.19 2194000
2006-06-05 2.17 2.20 2.07 2.09 2866000
2006-06-06 2.08 2.14 2.08 2.13 978000
2006-06-07 2.13 2.13 2.07 2.09 3052000
2006-06-08 2.09 2.19 2.09 2.17 3064000
2006-06-09 2.17 2.20 2.12 2.13 1550000
2006-06-12 2.12 2.13 2.05 2.05 3600000
2006-06-13 2.04 2.04 1.95 1.97 3752000
2006-06-14 1.96 1.98 1.90 1.94 3688000
2006-06-15 1.95 1.96 1.93 1.95 2690000
2006-06-16 1.95 1.95 1.86 1.90 5066000
2006-06-19 1.90 1.94 1.86 1.88 1986000
2006-06-20 1.88 1.88 1.84 1.84 2158000
2006-06-21 1.85 1.85 1.78 1.79 5622000
2006-06-22 1.80 1.81 1.79 1.80 1838000
2006-06-23 1.80 1.87 1.78 1.87 4870000
2006-06-26 1.87 1.92 1.85 1.92 3822000
2006-06-27 1.92 1.95 1.90 1.91 1220000
2006-06-28 1.92 1.95 1.91 1.92 1004000
2006-06-29 1.94 2.06 1.93 2.05 2902000
2006-06-30 2.03 2.10 1.99 2.07 12424000
2006-07-03 2.04 2.14 2.04 2.14 1178000
2006-07-05 2.13 2.13 2.05 2.06 1616000
2006-07-06 2.06 2.12 2.06 2.12 1704000
2006-07-07 2.11 2.11 2.07 2.08 1044000
2006-07-10 2.07 2.07 2.04 2.05 1316000
2006-07-11 2.05 2.05 2.01 2.05 1464000
2006-07-12 2.04 2.05 1.98 1.98 1202000
2006-07-13 1.98 1.99 1.91 1.94 1172000
2006-07-14 1.93 1.93 1.88 1.91 1412000
2006-07-17 1.90 1.91 1.88 1.90 1806000
2006-07-18 1.90 1.91 1.78 1.82 3126000
2006-07-19 1.82 2.03 1.82 2.00 3226000
2006-07-20 2.00 2.00 1.91 1.91 1828000
2006-07-21 1.90 1.92 1.82 1.83 1574000
2006-07-24 1.84 1.90 1.83 1.90 1548000
2006-07-25 1.89 1.95 1.88 1.92 1404000
2006-07-26 1.92 1.94 1.85 1.87 1352000
2006-07-27 1.87 1.91 1.84 1.84 1214000
2006-07-28 1.85 1.91 1.85 1.90 1072000
2006-07-31 1.88 1.90 1.86 1.89 1656000
2006-08-01 1.87 1.90 1.85 1.89 1202000
2006-08-02 1.90 1.90 1.82 1.87 2442000
2006-08-03 1.85 1.96 1.79 1.94 1838000
2006-08-04 1.95 1.97 1.79 1.81 2218000
2006-08-07 1.79 1.81 1.73 1.74 2202000
2006-08-08 1.74 1.77 1.68 1.68 2144000
2006-08-09 1.70 1.72 1.68 1.68 2204000
2006-08-10 1.68 1.71 1.65 1.69 1700000
2006-08-11 1.69 1.74 1.67 1.73 1350000
2006-08-14 1.76 1.76 1.70 1.71 1934000
2006-08-15 1.71 1.73 1.69 1.73 1824000
2006-08-16 1.73 1.73 1.71 1.73 2656000
2006-08-17 1.77 1.77 1.73 1.76 2334000
2006-08-18 1.78 1.78 1.75 1.76 1526000
2006-08-21 1.76 1.79 1.75 1.77 1558000
2006-08-22 1.78 1.88 1.76 1.87 3026000
2006-08-23 1.87 1.88 1.82 1.84 2452000
2006-08-24 1.84 1.88 1.83 1.83 1764000
2006-08-25 1.82 1.86 1.82 1.84 1160000
2006-08-28 1.84 1.86 1.83 1.85 1272000
2006-08-29 1.86 1.90 1.83 1.90 1746000
2006-08-30 1.91 1.91 1.88 1.90 1060000
2006-08-31 1.91 1.94 1.89 1.91 1632000
2006-09-01 1.92 1.96 1.92 1.92 1098000
2006-09-05 1.92 1.95 1.91 1.92 1204000
2006-09-06 1.90 1.92 1.86 1.87 2308000
2006-09-07 1.86 1.87 1.83 1.83 686000
2006-09-08 1.84 1.86 1.83 1.83 926000
2006-09-11 1.82 1.84 1.82 1.82 1288000
2006-09-12 1.83 1.87 1.82 1.85 968000
2006-09-13 1.82 1.87 1.82 1.87 1338000
2006-09-14 1.86 1.87 1.84 1.86 1152000
2006-09-15 1.88 1.93 1.87 1.90 3744000
2006-09-18 1.93 1.93 1.84 1.85 1166000
2006-09-19 1.85 1.87 1.81 1.85 1962000
2006-09-20 1.87 1.89 1.85 1.88 910000
2006-09-21 1.89 1.89 1.84 1.85 946000
2006-09-22 1.84 1.84 1.82 1.83 934000
2006-09-25 1.83 1.85 1.82 1.85 1502000
2006-09-26 1.85 1.87 1.84 1.86 1240000
2006-09-27 1.85 1.86 1.85 1.86 1528000
2006-09-28 1.86 1.87 1.85 1.85 1168000
2006-09-29 1.86 1.86 1.84 1.85 2442000
2006-10-02 1.84 1.85 1.82 1.82 1684000
2006-10-03 1.82 1.88 1.82 1.86 622000
2006-10-04 1.86 1.90 1.85 1.89 1078000
2006-10-05 1.89 1.98 1.89 1.97 2662000
2006-10-06 1.96 2.00 1.92 2.00 1048000
2006-10-09 1.99 2.05 1.99 2.03 2644000
2006-10-10 2.02 2.05 2.02 2.03 1410000
2006-10-11 2.03 2.05 2.02 2.04 1646000
2006-10-12 2.05 2.06 2.04 2.06 1430000
2006-10-13 2.05 2.06 2.04 2.05 1562000
2006-10-16 2.06 2.09 2.04 2.08 970000
2006-10-17 2.06 2.07 2.03 2.05 716000
2006-10-18 2.06 2.10 2.03 2.09 1398000
2006-10-19 2.08 2.12 2.08 2.12 1620000
2006-10-20 2.13 2.13 2.08 2.09 1028000
2006-10-23 2.09 2.15 2.07 2.12 1980000
2006-10-24 2.11 2.12 2.10 2.12 524000
2006-10-25 2.11 2.15 2.08 2.12 880000
2006-10-26 2.13 2.17 2.08 2.16 686000
2006-10-27 2.15 2.19 2.12 2.12 932000
2006-10-30 2.11 2.13 2.06 2.10 2157540
2006-10-31 2.10 2.11 2.02 2.05 1668820
2006-11-01 2.03 2.06 1.99 1.99 2071040
2006-11-02 2.08 2.15 2.03 2.14 2548220
2006-11-03 2.15 2.26 2.14 2.24 3907960
2006-11-06 2.25 2.30 2.25 2.29 2348720
2006-11-07 2.23 2.26 2.17 2.25 6524580
2006-11-08 2.24 2.27 2.24 2.27 1261100
2006-11-09 2.27 2.27 2.24 2.25 1317940
2006-11-10 2.25 2.28 2.23 2.25 3761440
2006-11-13 2.25 2.30 2.25 2.29 2401740
2006-11-14 2.30 2.30 2.24 2.26 2363060
2006-11-15 2.26 2.29 2.24 2.29 1047340
2006-11-16 2.30 2.30 2.24 2.28 2801340
2006-11-17 2.28 2.30 2.26 2.30 1076200
2006-11-20 2.29 2.35 2.28 2.35 2749600
2006-11-21 2.33 2.37 2.33 2.36 1939580
2006-11-22 2.36 2.37 2.33 2.34 2718380
2006-11-24 2.33 2.35 2.33 2.34 155280
2006-11-27 2.33 2.33 2.21 2.23 2769580
2006-11-28 2.21 2.24 2.15 2.19 2284380
2006-11-29 2.21 2.23 2.18 2.20 1369140
2006-11-30 2.19 2.27 2.18 2.24 1789160
2006-12-01 2.24 2.25 2.19 2.25 1442980
2006-12-04 2.25 2.28 2.24 2.26 1103720
2006-12-05 2.27 2.31 2.26 2.29 820800
2006-12-06 2.28 2.32 2.28 2.31 867160
2006-12-07 2.31 2.31 2.27 2.27 683520
2006-12-08 2.26 2.29 2.25 2.28 664800
2006-12-11 2.27 2.27 2.23 2.25 1011220
2006-12-12 2.25 2.27 2.23 2.26 770680
2006-12-13 2.27 2.28 2.23 2.27 967240
2006-12-14 2.27 2.29 2.26 2.27 1248000
2006-12-15 2.28 2.29 2.26 2.28 2604980
2006-12-18 2.29 2.29 2.24 2.27 1239100
2006-12-19 2.26 2.28 2.25 2.26 1796740
2006-12-20 2.27 2.29 2.25 2.26 1279280
2006-12-21 2.27 2.27 2.24 2.25 1802780
2006-12-22 2.25 2.29 2.23 2.25 1980360
2006-12-26 2.24 2.28 2.23 2.26 1813860
2006-12-27 2.27 2.28 2.25 2.27 1150560
2006-12-28 2.27 2.28 2.25 2.26 1215720
2006-12-29 2.26 2.28 2.25 2.25 1400480
2007-01-03 2.27 2.28 2.23 2.25 1877240
2007-01-04 2.24 2.29 2.24 2.27 1251120
2007-01-05 2.25 2.27 2.23 2.24 1258680
2007-01-08 2.24 2.27 2.23 2.24 865520
2007-01-09 2.26 2.27 2.24 2.26 772020
2007-01-10 2.25 2.29 2.25 2.28 1013860
2007-01-11 2.28 2.37 2.28 2.35 1705000
2007-01-12 2.35 2.36 2.30 2.34 800640
2007-01-16 2.36 2.36 2.29 2.30 1144260
2007-01-17 2.29 2.32 2.28 2.28 882480
2007-01-18 2.28 2.29 2.24 2.25 1706880
2007-01-19 2.24 2.26 2.24 2.26 905340
2007-01-22 2.26 2.28 2.24 2.26 801080
2007-01-23 2.25 2.29 2.25 2.26 485080
2007-01-24 2.28 2.29 2.25 2.29 714960
2007-01-25 2.29 2.29 2.25 2.27 1364740
2007-01-26 2.26 2.31 2.25 2.30 777740
2007-01-29 2.27 2.30 2.25 2.29 746240
2007-01-30 2.29 2.32 2.27 2.32 563280
2007-01-31 2.31 2.31 2.25 2.29 1231920
2007-02-01 2.30 2.32 2.29 2.31 761740
2007-02-02 2.32 2.36 2.30 2.31 1201980
2007-02-05 2.30 2.32 2.28 2.30 649760
2007-02-06 2.31 2.33 2.30 2.31 894280
2007-02-07 2.31 2.32 2.28 2.31 586720
2007-02-08 2.30 2.35 2.30 2.34 823580
2007-02-09 2.33 2.33 2.28 2.28 968620
2007-02-12 2.28 2.28 2.25 2.26 1729580
2007-02-13 2.27 2.29 2.26 2.26 1137780
2007-02-14 2.26 2.31 2.26 2.28 1148360
2007-02-15 2.29 2.30 2.26 2.26 676180
2007-02-16 2.26 2.36 2.24 2.36 1922160
2007-02-20 2.37 2.49 2.35 2.48 2798300
2007-02-21 2.48 2.51 2.47 2.50 1468840
2007-02-22 2.48 2.69 2.48 2.59 4593920
2007-02-23 2.59 2.73 2.59 2.69 3387160
2007-02-26 2.69 2.72 2.65 2.67 2546120
2007-02-27 2.60 2.63 2.55 2.56 3298660
2007-02-28 2.55 2.62 2.49 2.56 2127720
2007-03-01 2.52 2.54 2.48 2.51 2196200
2007-03-02 2.49 2.50 2.45 2.45 1757400
2007-03-05 2.45 2.48 2.39 2.42 2383780
2007-03-06 2.43 2.50 2.42 2.50 2909180
2007-03-07 2.50 2.50 2.43 2.44 2750240
2007-03-08 2.47 2.50 2.45 2.47 1036680
2007-03-09 2.49 2.55 2.49 2.52 1634540
2007-03-12 2.50 2.55 2.50 2.55 1761920
2007-03-13 2.55 2.57 2.45 2.45 3578600
2007-03-14 2.45 2.48 2.36 2.48 3253280
2007-03-15 2.48 2.55 2.46 2.54 2057940
2007-03-16 2.54 2.58 2.52 2.56 3440020
2007-03-19 2.58 2.60 2.55 2.59 1651560
2007-03-20 2.59 2.63 2.59 2.62 2526560
2007-03-21 2.63 2.67 2.60 2.66 1659060
2007-03-22 2.66 2.66 2.62 2.64 1216780
2007-03-23 2.65 2.65 2.62 2.63 701960
2007-03-26 2.63 2.63 2.59 2.59 851240
2007-03-27 2.59 2.60 2.58 2.58 1302660
2007-03-28 2.58 2.63 2.57 2.62 3908680
2007-03-29 2.64 2.64 2.59 2.61 1608620
2007-03-30 2.60 2.60 2.56 2.58 1881680
2007-04-02 2.58 2.62 2.57 2.58 1709120
2007-04-03 2.58 2.63 2.58 2.62 1235960
2007-04-04 2.63 2.63 2.60 2.61 839780
2007-04-05 2.61 2.62 2.53 2.61 1228980
2007-04-09 2.60 2.60 2.57 2.59 1066780
2007-04-10 2.58 2.60 2.57 2.59 559860
2007-04-11 2.59 2.60 2.58 2.59 846560
2007-04-12 2.57 2.63 2.57 2.62 557460
2007-04-13 2.62 2.63 2.60 2.63 2506400
2007-04-16 2.63 2.69 2.63 2.67 1395500
2007-04-17 2.68 2.69 2.65 2.66 819740
2007-04-18 2.66 2.66 2.63 2.64 620720
2007-04-19 2.62 2.64 2.58 2.61 1186800
2007-04-20 2.65 2.71 2.63 2.68 1775700
2007-04-23 2.66 2.74 2.66 2.70 1239940
2007-04-24 2.70 2.70 2.65 2.66 1852540
2007-04-25 2.67 2.68 2.65 2.66 2087980
2007-04-26 2.65 2.68 2.64 2.68 1564880
2007-04-27 2.66 2.68 2.65 2.66 934960
2007-04-30 2.66 2.66 2.60 2.60 1636540
2007-05-01 2.60 2.62 2.58 2.60 947960
2007-05-02 2.58 2.65 2.57 2.62 1437020
2007-05-03 2.62 2.62 2.48 2.56 5770680
2007-05-04 2.56 2.58 2.54 2.58 1450620
2007-05-07 2.58 2.59 2.55 2.56 2036240
2007-05-08 2.54 2.54 2.48 2.51 3293480
2007-05-09 2.49 2.50 2.47 2.50 2140400
2007-05-10 2.49 2.49 2.40 2.40 3729280
2007-05-11 2.41 2.47 2.38 2.45 1822160
2007-05-14 2.44 2.47 2.42 2.47 3624760
2007-05-15 2.46 2.49 2.42 2.43 2817900
2007-05-16 2.43 2.44 2.41 2.42 2569220
2007-05-17 2.42 2.42 2.39 2.41 2063500
2007-05-18 2.41 2.41 2.39 2.40 1057700
2007-05-21 2.40 2.44 2.40 2.43 1265900
2007-05-22 2.43 2.43 2.40 2.41 991560
2007-05-23 2.42 2.42 2.38 2.38 2032380
2007-05-24 2.38 2.39 2.32 2.33 2332580
2007-05-25 2.34 2.36 2.33 2.35 2122720
2007-05-29 2.35 2.38 2.34 2.35 2767240
2007-05-30 2.33 2.37 2.32 2.36 4056600
2007-05-31 2.37 2.40 2.35 2.39 3045420
2007-06-01 2.40 2.43 2.40 2.40 3294880
2007-06-04 2.39 2.40 2.37 2.39 924020
2007-06-05 2.38 2.39 2.36 2.37 3357080
2007-06-06 2.35 2.36 2.31 2.35 2204380
2007-06-07 2.33 2.35 2.32 2.35 2042080
2007-06-08 2.33 2.38 2.32 2.37 1972000
2007-06-11 2.36 2.38 2.34 2.38 2609220
2007-06-12 2.37 2.37 2.32 2.35 1666020
2007-06-13 2.35 2.38 2.34 2.38 2064480
2007-06-14 2.37 2.44 2.37 2.37 1651380
2007-06-15 2.41 2.47 2.39 2.45 2941640
2007-06-18 2.44 2.45 2.37 2.43 2108220
2007-06-19 2.41 2.43 2.38 2.43 2244460
2007-06-20 2.41 2.44 2.38 2.38 2863680
2007-06-21 2.37 2.37 2.32 2.36 1403260
2007-06-22 2.35 2.37 2.32 2.35 5938880
2007-06-25 2.34 2.36 2.32 2.34 2268160
2007-06-26 2.34 2.36 2.31 2.34 3501940
2007-06-27 2.34 2.36 2.31 2.35 2118840
2007-06-28 2.34 2.41 2.34 2.40 1802480
2007-06-29 2.40 2.42 2.35 2.35 1950800
2007-07-02 2.36 2.36 2.32 2.35 2503660
2007-07-03 2.34 2.36 2.34 2.35 557340
2007-07-05 2.34 2.36 2.33 2.34 1267320
2007-07-06 2.33 2.40 2.33 2.38 729900
2007-07-09 2.37 2.39 2.35 2.35 1275220
2007-07-10 2.34 2.34 2.33 2.34 1898020
2007-07-11 2.33 2.35 2.33 2.35 1887840
2007-07-12 2.36 2.42 2.36 2.40 1423920
2007-07-13 2.39 2.43 2.36 2.42 945020
2007-07-16 2.42 2.42 2.39 2.40 1297380
2007-07-17 2.40 2.46 2.40 2.45 1546520
2007-07-18 2.43 2.44 2.40 2.43 1544960
2007-07-19 2.44 2.51 2.41 2.47 1846260
2007-07-20 2.46 2.50 2.43 2.49 2633160
2007-07-23 2.48 2.51 2.47 2.49 1494900
2007-07-24 2.47 2.50 2.44 2.45 2744040
2007-07-25 2.46 2.46 2.42 2.44 2955280
2007-07-26 2.42 2.52 2.39 2.47 4455280
2007-07-27 2.46 2.50 2.44 2.46 1980480
2007-07-30 2.46 2.47 2.43 2.46 2245860
2007-07-31 2.46 2.50 2.44 2.45 2194920
2007-08-01 2.43 2.49 2.39 2.45 3047940
2007-08-02 2.53 3.07 2.53 2.93 15739780
2007-08-03 2.86 2.99 2.85 2.94 5368840
2007-08-06 2.96 3.14 2.93 3.12 8457540
2007-08-07 3.06 3.24 2.97 3.19 9602220
2007-08-08 3.15 3.36 3.15 3.23 7450120
2007-08-09 3.23 3.25 3.13 3.22 5494220
2007-08-10 3.19 3.19 2.96 3.00 7007580
2007-08-13 3.10 3.15 2.92 2.99 5439580
2007-08-14 3.00 3.01 2.90 2.90 3847260
2007-08-15 2.89 2.94 2.85 2.86 3423460
2007-08-16 2.85 2.96 2.83 2.96 4956580
2007-08-17 3.08 3.20 3.04 3.11 7041660
2007-08-20 3.12 3.20 3.06 3.18 3330780
2007-08-21 3.19 3.19 3.08 3.16 2818960
2007-08-22 3.20 3.22 3.09 3.13 2565300
2007-08-23 3.16 3.23 3.10 3.15 3382420
2007-08-24 3.15 3.20 3.14 3.19 1226000
2007-08-27 3.17 3.17 3.10 3.15 3475900
2007-08-28 3.10 3.16 3.09 3.09 1545120
2007-08-29 3.12 3.14 3.07 3.13 2678300
2007-08-30 3.09 3.20 3.08 3.19 2637940
2007-08-31 3.22 3.25 3.17 3.23 2067180
2007-09-04 3.21 3.21 3.13 3.16 1575320
2007-09-05 3.13 3.16 3.12 3.14 1721740
2007-09-06 3.16 3.19 3.11 3.13 1634700
2007-09-07 3.10 3.10 3.05 3.05 1932120
2007-09-10 3.07 3.07 2.98 3.03 1267820
2007-09-11 3.04 3.06 3.01 3.05 2207040
2007-09-12 3.04 3.11 3.00 3.11 2581500
2007-09-13 3.12 3.21 3.08 3.14 2945700
2007-09-14 3.10 3.14 3.06 3.13 1182540
2007-09-17 3.11 3.12 3.04 3.04 3572700
2007-09-18 3.06 3.15 3.02 3.15 1613280
2007-09-19 3.17 3.20 3.15 3.18 1791600
2007-09-20 3.17 3.17 3.10 3.10 1231860
2007-09-21 3.12 3.12 3.03 3.04 3187500
2007-09-24 3.04 3.09 3.00 3.00 2989580
2007-09-25 3.00 3.10 2.96 3.08 2509680
2007-09-26 3.10 3.20 3.08 3.19 2702880
2007-09-27 3.20 3.27 3.12 3.12 2568800
2007-09-28 3.12 3.18 3.05 3.07 1951140
2007-10-01 3.08 3.20 3.08 3.20 2412080
2007-10-02 3.21 3.25 3.16 3.25 2030460
2007-10-03 3.25 3.25 3.19 3.23 1363460
2007-10-04 3.24 3.50 3.24 3.48 9349820
2007-10-05 3.54 3.57 3.40 3.45 4224220
2007-10-08 3.47 3.59 3.45 3.57 2576980
2007-10-09 3.58 3.59 3.52 3.56 2650420
2007-10-10 3.54 3.66 3.54 3.65 4874940
2007-10-11 3.66 3.72 3.59 3.63 4153720
2007-10-12 3.63 3.69 3.55 3.68 2222760
2007-10-15 3.68 3.70 3.61 3.66 4294240
2007-10-16 3.63 3.64 3.56 3.56 2437980
2007-10-17 3.60 3.64 3.54 3.60 3644220
2007-10-18 3.59 3.62 3.44 3.62 3092220
2007-10-19 3.62 3.63 3.40 3.41 2946920
2007-10-22 3.36 3.57 3.33 3.54 4152780
2007-10-23 3.58 3.62 3.50 3.61 2291500
2007-10-24 3.59 3.60 3.46 3.52 2951340
2007-10-25 3.53 3.60 3.48 3.59 3362880
2007-10-26 3.61 3.72 3.59 3.71 2888020
2007-10-29 3.71 3.75 3.64 3.70 2501060
2007-10-30 3.69 3.71 3.57 3.65 2975820
2007-10-31 3.65 3.72 3.50 3.72 3748720
2007-11-01 3.72 3.79 3.46 3.56 5389240
2007-11-02 3.64 3.70 3.53 3.69 4162980
2007-11-05 3.65 3.68 3.63 3.67 3430620
2007-11-06 3.67 3.75 3.62 3.75 4016520
2007-11-07 3.71 3.76 3.66 3.66 2444100
2007-11-08 3.66 3.74 3.59 3.68 2999280
2007-11-09 3.62 3.62 3.47 3.49 3024660
2007-11-12 3.45 3.51 3.39 3.43 3121020
2007-11-13 3.43 3.55 3.37 3.54 3492860
2007-11-14 3.57 3.62 3.51 3.54 2291600
2007-11-15 3.54 3.58 3.47 3.50 2541620
2007-11-16 3.50 3.60 3.46 3.60 4080980
2007-11-19 3.56 3.63 3.51 3.61 3105040
2007-11-20 3.60 3.71 3.60 3.71 3911060
2007-11-21 3.66 3.67 3.55 3.58 3226200
2007-11-23 3.60 3.62 3.55 3.57 1605260
2007-11-26 3.56 3.67 3.56 3.62 5525620
2007-11-27 3.62 3.72 3.59 3.68 2665360
2007-11-28 3.70 3.82 3.67 3.80 4309920
2007-11-29 3.82 3.86 3.75 3.85 2490960
2007-11-30 3.97 4.11 3.95 4.07 7376200
2007-12-03 4.07 4.13 3.97 3.98 4306180
2007-12-04 3.95 4.05 3.91 4.01 8467900
2007-12-05 4.04 4.11 3.85 3.94 5374140
2007-12-06 3.92 4.07 3.92 4.05 4496900
2007-12-07 4.05 4.10 3.98 4.05 2437460
2007-12-10 4.04 4.12 3.97 4.06 5861620
2007-12-11 4.06 4.28 4.03 4.07 4214760
2007-12-12 4.13 4.18 3.99 4.03 5823160
2007-12-13 3.98 3.98 3.84 3.93 5067380
2007-12-14 3.90 3.93 3.84 3.85 3526860
2007-12-17 3.85 3.85 3.73 3.74 3699360
2007-12-18 3.76 3.84 3.67 3.77 4540200
2007-12-19 3.74 3.81 3.68 3.74 3659940
2007-12-20 3.79 3.80 3.70 3.79 3144640
2007-12-21 3.85 3.99 3.84 3.94 6926960
2007-12-24 3.99 4.08 3.98 4.04 2266140
2007-12-26 3.99 4.06 3.96 4.04 2318600
2007-12-27 4.05 4.05 3.83 3.85 2201700
2007-12-28 3.90 3.95 3.85 3.88 1398280
2007-12-31 3.87 3.96 3.80 3.89 1691620
2008-01-02 3.84 3.89 3.74 3.79 4514120
2008-01-03 3.79 3.83 3.73 3.80 6848580
2008-01-04 3.74 3.80 3.71 3.76 5086380
2008-01-07 3.76 3.76 3.61 3.63 3611480
2008-01-08 3.61 3.68 3.49 3.50 5224380
2008-01-09 3.49 3.50 3.36 3.43 6337100
2008-01-10 3.44 3.46 3.35 3.44 7499940
2008-01-11 3.38 3.45 3.34 3.40 4697740
2008-01-14 3.45 3.46 3.37 3.41 3479220
2008-01-15 3.36 3.41 3.31 3.33 4143620
2008-01-16 3.31 3.34 3.20 3.28 4346120
2008-01-17 3.28 3.31 3.05 3.11 5896340
2008-01-18 3.10 3.25 3.08 3.11 4572320
2008-01-22 3.00 3.10 3.00 3.02 4384200
2008-01-23 2.91 3.18 2.90 3.11 6757580
2008-01-24 3.14 3.26 3.14 3.16 5489680
2008-01-25 3.18 3.20 3.08 3.11 2319640
2008-01-28 3.10 3.17 3.04 3.15 4418460
2008-01-29 3.15 3.15 3.05 3.10 3349020
2008-01-30 3.08 3.22 3.06 3.19 5335280
2008-01-31 3.14 3.32 3.13 3.30 5353080
2008-02-01 3.32 3.37 3.25 3.29 2384620
2008-02-04 3.28 3.36 3.25 3.33 2860600
2008-02-05 3.26 3.37 3.17 3.18 2758880
2008-02-06 3.21 3.21 3.13 3.14 3683820
2008-02-07 3.12 3.22 3.12 3.21 3610980
2008-02-08 3.21 3.26 3.17 3.21 4046420
2008-02-11 3.20 3.20 3.13 3.18 2320160
2008-02-12 3.19 3.20 3.13 3.19 3834480
2008-02-13 3.22 3.44 3.22 3.38 5826160
2008-02-14 3.39 3.39 3.26 3.29 3474740
2008-02-15 3.27 3.33 3.26 3.32 3208860
2008-02-19 3.41 3.45 3.33 3.35 3763900
2008-02-20 3.36 3.39 3.29 3.39 4448400
2008-02-21 3.38 3.39 3.28 3.31 4305560
2008-02-22 3.23 3.23 3.07 3.18 11129820
2008-02-25 3.18 3.23 3.14 3.20 6760120
2008-02-26 3.23 3.37 3.20 3.34 4339440
2008-02-27 3.34 3.34 3.26 3.29 4569480
2008-02-28 3.24 3.32 3.22 3.30 4365160
2008-02-29 3.30 3.32 3.25 3.26 3615660
2008-03-03 3.25 3.25 3.15 3.20 4064120
2008-03-04 3.17 3.26 3.16 3.18 4453300
2008-03-05 3.21 3.22 3.15 3.21 2402640
2008-03-06 3.19 3.25 3.15 3.16 6027640
2008-03-07 3.13 3.16 3.01 3.05 6711280
2008-03-10 3.03 3.04 2.95 2.96 3935140
2008-03-11 3.04 3.11 3.03 3.09 4127340
2008-03-12 3.11 3.11 2.97 2.99 6430540
2008-03-13 2.94 3.15 2.93 3.14 5833300
2008-03-14 3.15 3.15 2.95 3.01 4358900
2008-03-17 2.95 3.01 2.90 2.93 3124640
2008-03-18 3.01 3.13 3.00 3.10 2672360
2008-03-19 3.12 3.18 3.06 3.06 2022200
2008-03-20 3.09 3.14 3.00 3.12 6115700
2008-03-24 3.14 3.32 3.14 3.30 3795240
2008-03-25 3.31 3.32 3.22 3.26 2361120
2008-03-26 3.25 3.25 3.14 3.20 3628080
2008-03-27 3.21 3.21 3.07 3.07 2982260
2008-03-28 3.07 3.10 3.04 3.07 2924740
2008-03-31 3.06 3.10 3.03 3.07 2754960
2008-04-01 3.10 3.32 3.08 3.29 6108920
2008-04-02 3.30 3.41 3.23 3.34 4602520
2008-04-03 3.32 3.36 3.30 3.32 3381160
2008-04-04 3.33 3.33 3.20 3.26 5792200
2008-04-07 3.29 3.29 3.22 3.22 1561640
2008-04-08 3.21 3.25 3.20 3.24 2535680
2008-04-09 3.25 3.26 3.14 3.16 2415940
2008-04-10 3.15 3.20 3.09 3.14 1917020
2008-04-11 3.11 3.12 3.05 3.06 1239040
2008-04-14 3.06 3.06 2.95 2.97 3461520
2008-04-15 2.96 3.01 2.84 2.85 5174420
2008-04-16 2.87 2.91 2.85 2.87 4247960
2008-04-17 2.87 2.87 2.77 2.79 3480600
2008-04-18 2.84 2.90 2.82 2.84 3546420
2008-04-21 2.84 2.84 2.78 2.79 2432300
2008-04-22 2.78 2.78 2.68 2.73 5977400
2008-04-23 2.75 2.83 2.71 2.82 2987100
2008-04-24 2.83 2.94 2.79 2.89 4503580
2008-04-25 2.93 2.95 2.88 2.90 2776180
2008-04-28 2.91 2.93 2.88 2.90 2770520
2008-04-29 2.91 2.93 2.88 2.93 3137620
2008-04-30 2.93 2.95 2.88 2.90 2082920
2008-05-01 3.07 3.07 2.96 3.00 5442200
2008-05-02 3.25 3.68 3.24 3.59 23503320
2008-05-05 3.60 3.77 3.52 3.76 11155800
2008-05-06 3.65 3.75 3.63 3.75 8401440
2008-05-07 3.73 3.85 3.73 3.79 5948180
2008-05-08 3.77 3.78 3.63 3.69 7089600
2008-05-09 3.66 3.78 3.62 3.70 7298400
2008-05-12 3.69 3.74 3.61 3.69 8182980
2008-05-13 3.69 3.71 3.65 3.70 2451920
2008-05-14 3.70 3.71 3.65 3.66 3261020
2008-05-15 3.66 3.66 3.61 3.64 2551560
2008-05-16 3.65 3.68 3.53 3.68 3923420
2008-05-19 3.72 3.74 3.64 3.64 2684260
2008-05-20 3.69 3.69 3.56 3.61 2041600
2008-05-21 3.64 3.64 3.51 3.54 1508140
2008-05-22 3.55 3.60 3.48 3.50 2967980
2008-05-23 3.47 3.50 3.42 3.45 1700400
2008-05-27 3.51 3.53 3.43 3.51 1910360
2008-05-28 3.51 3.52 3.46 3.49 1599300
2008-05-29 3.48 3.66 3.48 3.59 3022480
2008-05-30 3.62 3.62 3.50 3.55 3329180
2008-06-02 3.62 3.62 3.44 3.51 4477800
2008-06-03 3.53 3.56 3.46 3.50 3602740
2008-06-04 3.46 3.49 3.44 3.46 3682460
2008-06-05 3.49 3.58 3.49 3.58 2499060
2008-06-06 3.54 3.60 3.47 3.49 3702640
2008-06-09 3.51 3.55 3.46 3.49 2438100
2008-06-10 3.45 3.52 3.43 3.50 2597640
2008-06-11 3.52 3.52 3.39 3.43 3678860
2008-06-12 3.45 3.49 3.42 3.46 2018720
2008-06-13 3.50 3.74 3.47 3.73 8504080
2008-06-16 3.72 3.72 3.60 3.70 3172940
2008-06-17 3.69 3.72 3.63 3.69 2350300
2008-06-18 3.65 3.70 3.65 3.67 2964840
2008-06-19 3.66 3.70 3.62 3.66 3424660
2008-06-20 3.64 3.70 3.60 3.66 4296760
2008-06-23 3.68 3.68 3.61 3.63 2947220
2008-06-24 3.61 3.67 3.59 3.60 2771860
2008-06-25 3.59 3.70 3.53 3.67 3247240
2008-06-26 3.63 3.66 3.55 3.62 4997440
2008-06-27 3.61 3.69 3.51 3.68 29054160
2008-06-30 3.69 3.70 3.60 3.60 3331880
2008-07-01 3.58 3.58 3.44 3.50 5275540
2008-07-02 3.50 3.51 3.41 3.42 3993300
2008-07-03 3.41 3.42 3.28 3.37 3001820
2008-07-07 3.35 3.44 3.26 3.34 5223160
2008-07-08 3.32 3.39 3.22 3.34 4646920
2008-07-09 3.38 3.38 3.24 3.26 3066640
2008-07-10 3.24 3.24 3.14 3.20 3103220
2008-07-11 3.18 3.19 3.11 3.19 2462680
2008-07-14 3.20 3.20 3.08 3.12 2995760
2008-07-15 3.08 3.13 3.00 3.07 4223620
2008-07-16 3.04 3.14 3.02 3.13 4021660
2008-07-17 3.13 3.25 3.12 3.20 4658800
2008-07-18 3.22 3.26 3.16 3.19 1700980
2008-07-21 3.18 3.26 3.15 3.20 3063960
2008-07-22 3.15 3.23 3.15 3.23 2951760
2008-07-23 3.26 3.34 3.20 3.30 3305340
2008-07-24 3.34 3.37 3.15 3.18 3192180
2008-07-25 3.20 3.24 3.15 3.17 1910080
2008-07-28 3.15 3.22 3.12 3.12 2273020
2008-07-29 3.11 3.22 3.11 3.21 2162680
2008-07-30 3.19 3.23 3.08 3.18 3664160
2008-07-31 3.25 3.25 3.06 3.15 4014460
2008-08-01 3.39 3.44 3.11 3.23 12471120
2008-08-04 3.18 3.25 3.15 3.20 3952680
2008-08-05 3.25 3.31 3.19 3.30 5253800
2008-08-06 3.30 3.31 3.23 3.27 2783160
2008-08-07 3.19 3.24 3.13 3.17 3787400
2008-08-08 3.19 3.34 3.18 3.28 3652240
2008-08-11 3.24 3.40 3.22 3.38 3767480
2008-08-12 3.39 3.39 3.22 3.27 3290220
2008-08-13 3.27 3.31 3.21 3.26 2851060
2008-08-14 3.23 3.27 3.19 3.24 2906140
2008-08-15 3.26 3.35 3.20 3.31 3524480
2008-08-18 3.29 3.29 3.21 3.23 1890780
2008-08-19 3.22 3.25 3.11 3.14 2429920
2008-08-20 3.16 3.25 3.12 3.19 2404620
2008-08-21 3.15 3.22 3.13 3.14 7857700
2008-08-22 3.19 3.24 3.18 3.23 2090380
2008-08-25 3.24 3.24 3.15 3.17 1916900
2008-08-26 3.19 3.19 3.13 3.15 1311540
2008-08-27 3.17 3.22 3.13 3.21 2692700
2008-08-28 3.21 3.30 3.16 3.25 2768380
2008-08-29 3.25 3.31 3.20 3.27 2444800
2008-09-02 3.33 3.41 3.27 3.33 11112800
2008-09-03 3.31 3.42 3.31 3.37 8238520
2008-09-04 3.36 3.36 3.26 3.32 3961860
2008-09-05 3.32 3.33 3.24 3.30 2776580
2008-09-08 3.37 3.40 3.30 3.33 3675240
2008-09-09 3.33 3.36 3.18 3.18 4397800
2008-09-10 3.17 3.20 3.11 3.11 3484880
2008-09-11 3.06 3.11 3.03 3.10 3925000
2008-09-12 3.09 3.13 3.06 3.07 2811060
2008-09-15 3.00 3.03 2.97 3.00 4455420
2008-09-16 2.98 3.04 2.91 2.96 2951880
2008-09-17 2.95 2.95 2.80 2.80 4150940
2008-09-18 2.81 2.90 2.68 2.89 8563320
2008-09-19 2.95 3.19 2.95 3.09 4741400
2008-09-22 3.15 3.20 2.88 3.00 2090980
2008-09-23 2.94 3.03 2.88 2.99 2279400
2008-09-24 2.94 3.00 2.85 2.87 1215820
2008-09-25 2.86 3.01 2.80 2.98 2106580
2008-09-26 2.88 2.95 2.82 2.85 896420
2008-09-29 2.85 2.85 2.63 2.70 1252180
2008-09-30 2.67 2.89 2.64 2.77 2253620
2008-10-01 2.75 3.00 2.71 3.00 2930960
2008-10-02 3.00 3.00 2.83 2.86 1199940
2008-10-03 3.09 3.09 2.87 2.98 1592560
2008-10-06 2.89 2.89 2.66 2.66 4287380
2008-10-07 2.68 2.77 2.58 2.66 2880680
2008-10-08 2.84 2.85 2.65 2.75 4020180
2008-10-09 2.84 2.85 2.43 2.45 5291000
2008-10-10 2.38 2.43 2.23 2.31 6778280
2008-10-13 2.62 2.73 2.30 2.48 2806360
2008-10-14 2.51 2.60 2.43 2.47 3488060
2008-10-15 2.49 2.50 2.31 2.37 4286520
2008-10-16 2.43 2.45 2.28 2.40 3617900
2008-10-17 2.33 2.59 2.33 2.58 7846700
2008-10-20 2.58 2.76 2.53 2.75 4919340
2008-10-21 2.69 2.74 2.60 2.65 5988660
2008-10-22 2.63 2.63 2.50 2.53 8165260
2008-10-23 2.55 2.55 2.26 2.37 8094780
2008-10-24 2.25 2.25 2.13 2.15 7562000
2008-10-27 2.10 2.16 2.03 2.05 9707500
2008-10-28 2.08 2.08 1.93 2.00 7870640
2008-10-29 2.00 2.05 1.89 1.95 10339460
2008-10-30 2.01 2.04 1.96 1.99 8271520
2008-10-31 1.71 1.88 1.54 1.87 22437800
2008-11-03 1.87 1.87 1.70 1.75 15603600
2008-11-04 1.79 1.83 1.73 1.79 5427500
2008-11-05 1.75 1.81 1.75 1.78 6704480
2008-11-06 1.75 1.75 1.67 1.68 7259580
2008-11-07 1.68 1.75 1.65 1.69 6352440
2008-11-10 1.73 1.73 1.58 1.59 5551860
2008-11-11 1.57 1.62 1.56 1.60 5471540
2008-11-12 1.56 1.62 1.56 1.60 6459600
2008-11-13 1.63 1.63 1.53 1.63 8524920
2008-11-14 1.61 1.61 1.51 1.51 3938900
2008-11-17 1.52 1.52 1.47 1.48 5662740
2008-11-18 1.46 1.51 1.45 1.49 6779120
2008-11-19 1.47 1.47 1.39 1.39 7206500
2008-11-20 1.39 1.41 1.30 1.31 6298880
2008-11-21 1.31 1.41 1.29 1.40 7646660
2008-11-24 1.40 1.51 1.37 1.50 5756200
2008-11-25 1.51 1.52 1.46 1.51 7012920
2008-11-26 1.49 1.60 1.49 1.59 5283700
2008-11-28 1.60 1.61 1.56 1.61 2429440
2008-12-01 1.60 1.60 1.49 1.50 6808580
2008-12-02 1.51 1.52 1.44 1.51 8262100
2008-12-03 1.49 1.60 1.49 1.60 5545440
2008-12-04 1.56 1.60 1.53 1.55 8271240
2008-12-05 1.53 1.60 1.50 1.60 7677700
2008-12-08 1.63 1.70 1.58 1.68 6939260
2008-12-09 1.66 1.74 1.60 1.72 5755080
2008-12-10 1.72 1.74 1.66 1.67 6379780
2008-12-11 1.65 1.70 1.54 1.55 5075480
2008-12-12 1.51 1.56 1.50 1.54 3356300
2008-12-15 1.54 1.60 1.50 1.52 4347360
2008-12-16 1.53 1.57 1.49 1.57 5973880
2008-12-17 1.59 1.66 1.56 1.65 7666840
2008-12-18 1.68 1.68 1.60 1.62 4543380
2008-12-19 1.62 1.70 1.62 1.70 7777040
2008-12-22 1.67 1.69 1.64 1.67 5097400
2008-12-23 1.67 1.72 1.63 1.64 5362240
2008-12-24 1.65 1.67 1.64 1.66 2142000
2008-12-26 1.68 1.68 1.65 1.67 1647880
2008-12-29 1.68 1.69 1.63 1.68 2573880
2008-12-30 1.67 1.74 1.65 1.74 3433540
2008-12-31 1.75 1.81 1.74 1.78 3589600
2009-01-02 1.77 1.87 1.76 1.85 4564040
2009-01-05 1.86 1.86 1.81 1.86 4715780
2009-01-06 1.87 1.91 1.87 1.90 3379680
2009-01-07 1.90 1.93 1.88 1.91 3540080
2009-01-08 1.90 1.91 1.88 1.90 4986640
2009-01-09 1.89 1.91 1.83 1.84 2200380
2009-01-12 1.83 1.84 1.78 1.78 4039940
2009-01-13 1.76 1.81 1.76 1.79 2119160
2009-01-14 1.79 1.79 1.71 1.73 2101040
2009-01-15 1.76 1.76 1.68 1.71 4411860
2009-01-16 1.72 1.73 1.68 1.71 3153560
2009-01-20 1.72 1.73 1.65 1.65 3050840
2009-01-21 1.70 1.75 1.67 1.75 4280180
2009-01-22 1.74 1.76 1.67 1.72 3616600
2009-01-23 1.68 1.75 1.66 1.74 2734000
2009-01-26 1.73 1.79 1.73 1.75 2249980
2009-01-27 1.75 1.80 1.73 1.77 2274480
2009-01-28 1.77 1.80 1.76 1.79 3508480
2009-01-29 1.78 1.79 1.74 1.74 1668140
2009-01-30 1.75 1.75 1.73 1.73 3212240
2009-02-02 1.72 1.75 1.72 1.74 3678600
2009-02-03 1.73 1.77 1.73 1.74 2328140
2009-02-04 1.74 1.75 1.71 1.74 4153820
2009-02-05 1.73 1.76 1.68 1.70 7974140
2009-02-06 1.72 1.75 1.71 1.75 4605880
2009-02-09 1.77 1.79 1.70 1.74 5242100
2009-02-10 1.73 1.77 1.66 1.68 5063900
2009-02-11 1.68 1.74 1.68 1.74 2663700
2009-02-12 1.71 1.74 1.68 1.73 3511860
2009-02-13 1.72 1.75 1.71 1.72 2987400
2009-02-17 1.68 1.70 1.66 1.67 3873520
2009-02-18 1.68 1.72 1.64 1.64 2898440
2009-02-19 1.67 1.74 1.63 1.63 3599980
2009-02-20 1.51 1.56 1.39 1.40 15252700
2009-02-23 1.40 1.42 1.38 1.39 8543960
2009-02-24 1.38 1.42 1.36 1.41 12666420
2009-02-25 1.40 1.41 1.34 1.39 4901540
2009-02-26 1.39 1.41 1.35 1.37 3918100
2009-02-27 1.35 1.41 1.34 1.40 3874440
2009-03-02 1.35 1.41 1.35 1.37 4040760
2009-03-03 1.35 1.43 1.34 1.42 4029940
2009-03-04 1.43 1.44 1.39 1.41 6183020
2009-03-05 1.43 1.45 1.36 1.40 3151940
2009-03-06 1.41 1.45 1.39 1.44 3173700
2009-03-09 1.42 1.44 1.39 1.40 2703920
2009-03-10 1.39 1.50 1.36 1.50 6041480
2009-03-11 1.51 1.53 1.49 1.52 4155900
2009-03-12 1.50 1.69 1.44 1.64 3819860
2009-03-13 1.64 1.67 1.57 1.60 4998300
2009-03-16 1.58 1.65 1.58 1.61 3212580
2009-03-17 1.60 1.60 1.50 1.58 3611540
2009-03-18 1.58 1.58 1.53 1.58 2434300
2009-03-19 1.54 1.58 1.54 1.56 1851180
2009-03-20 1.56 1.67 1.56 1.63 3709240
2009-03-23 1.65 1.74 1.65 1.74 5535920
2009-03-24 1.74 1.83 1.73 1.73 3153200
2009-03-25 1.73 1.80 1.69 1.73 3043120
2009-03-26 1.73 1.80 1.70 1.79 4162260
2009-03-27 1.78 1.79 1.72 1.72 1750420
2009-03-30 1.68 1.74 1.63 1.71 3956940
2009-03-31 1.71 1.73 1.66 1.71 4306240
2009-04-01 1.72 1.72 1.64 1.69 3817480
2009-04-02 1.68 1.70 1.61 1.70 9175140
2009-04-03 1.73 1.73 1.58 1.61 6890660
2009-04-06 1.58 1.61 1.52 1.59 5240740
2009-04-07 1.57 1.59 1.53 1.56 3342260
2009-04-08 1.61 1.61 1.55 1.59 2167140
2009-04-09 1.60 1.62 1.59 1.60 3813900
2009-04-13 1.60 1.62 1.57 1.62 4509560
2009-04-14 1.61 1.62 1.58 1.61 2779660
2009-04-15 1.61 1.64 1.60 1.63 3086420
2009-04-16 1.65 1.68 1.63 1.67 2006100
2009-04-17 1.68 1.73 1.68 1.71 2680040
2009-04-20 1.69 1.73 1.65 1.65 3190640
2009-04-21 1.65 1.73 1.65 1.73 3233820
2009-04-22 1.72 1.81 1.70 1.75 5543180
2009-04-23 1.74 1.78 1.71 1.75 5180760
2009-04-24 1.75 1.79 1.74 1.77 3301940
2009-04-27 1.74 1.82 1.74 1.80 3834680
2009-04-28 1.77 1.83 1.75 1.81 3340100
2009-04-29 1.82 2.03 1.78 1.96 5905240
2009-04-30 2.00 2.04 1.96 1.98 8404200
2009-05-01 2.01 2.24 2.01 2.19 9767360
2009-05-04 2.27 2.28 2.13 2.18 7971180
2009-05-05 2.19 2.21 2.11 2.16 5728200
2009-05-06 2.19 2.20 2.11 2.15 5941520
2009-05-07 2.20 2.22 2.07 2.09 5776340
2009-05-08 2.11 2.17 2.07 2.12 6074260
2009-05-11 2.09 2.15 2.02 2.14 4529560
2009-05-12 2.17 2.21 2.08 2.10 4609980
2009-05-13 2.05 2.11 1.94 1.95 9147340
2009-05-14 1.93 1.95 1.89 1.93 6643920
2009-05-15 1.91 1.97 1.90 1.93 3913360
2009-05-18 1.93 2.01 1.91 2.01 4330660
2009-05-19 1.98 2.00 1.91 1.97 4342680
2009-05-20 1.97 2.02 1.96 2.00 5421000
2009-05-21 1.97 2.02 1.92 2.02 5405320
2009-05-22 2.05 2.11 2.01 2.02 3945640
2009-05-26 2.00 2.07 1.98 2.07 3110960
2009-05-27 2.09 2.09 2.03 2.05 4422240
2009-05-28 2.04 2.05 2.00 2.05 3259700
2009-05-29 2.05 2.08 2.03 2.06 5768280
2009-06-01 2.08 2.13 2.05 2.10 4201600
2009-06-02 2.10 2.17 2.05 2.15 3598980
2009-06-03 2.12 2.12 2.05 2.08 3937460
2009-06-04 2.08 2.13 2.04 2.12 4193160
2009-06-05 2.11 2.15 2.08 2.13 2259660
2009-06-08 2.16 2.17 2.10 2.14 3463920
2009-06-09 2.15 2.17 2.12 2.17 2604900
2009-06-10 2.19 2.19 2.13 2.14 1946700
2009-06-11 2.16 2.16 2.10 2.13 1734520
2009-06-12 2.12 2.16 2.11 2.16 1529880
2009-06-15 2.14 2.14 2.10 2.11 2282580
2009-06-16 2.11 2.15 2.05 2.05 1814500
2009-06-17 2.04 2.06 1.97 1.98 6411640
2009-06-18 1.97 1.97 1.93 1.95 4218080
2009-06-19 1.96 2.00 1.93 1.98 2294920
2009-06-22 1.96 1.99 1.91 1.93 3198640
2009-06-23 1.94 1.96 1.90 1.95 3298920
2009-06-24 1.96 2.00 1.94 1.98 2962960
2009-06-25 1.99 2.04 1.97 2.04 2652380
2009-06-26 2.02 2.07 2.00 2.05 7704400
2009-06-29 2.03 2.03 2.01 2.03 1463220
2009-06-30 2.02 2.07 2.02 2.06 2469020
2009-07-01 2.05 2.10 2.01 2.09 1496000
2009-07-02 2.08 2.09 2.01 2.01 1868300
2009-07-06 1.99 2.03 1.98 2.01 1922180
2009-07-07 2.03 2.05 1.98 1.98 2430940
2009-07-08 1.97 1.99 1.95 1.98 1742820
2009-07-09 1.99 2.00 1.97 2.00 1109580
2009-07-10 1.97 1.99 1.96 1.97 1414820
2009-07-13 1.98 1.99 1.94 1.99 2713560
2009-07-14 1.99 2.01 1.97 2.00 1075120
2009-07-15 2.01 2.14 2.01 2.14 2985820
2009-07-16 2.12 2.16 2.10 2.15 1420800
2009-07-17 1.87 2.16 1.78 2.13 1151280
2009-07-20 2.13 2.20 2.12 2.20 1408380
2009-07-21 2.20 2.20 2.15 2.18 1659060
2009-07-22 2.18 2.26 2.16 2.25 1884960
2009-07-23 2.23 2.30 2.23 2.29 2249780
2009-07-24 2.26 2.35 2.26 2.34 1561040
2009-07-27 2.32 2.35 2.30 2.35 1551820
2009-07-28 2.32 2.35 2.30 2.34 2524280
2009-07-29 2.31 2.34 2.30 2.31 3622040
2009-07-30 2.27 2.33 2.27 2.30 3673580
2009-07-31 2.26 2.28 2.20 2.21 4839320
2009-08-03 2.23 2.33 2.23 2.32 3652120
2009-08-04 2.32 2.37 2.28 2.36 3186300
2009-08-05 2.34 2.36 2.32 2.33 3558660
2009-08-06 2.35 2.37 2.31 2.36 3938780
2009-08-07 2.37 2.42 2.30 2.40 2917080
2009-08-10 2.40 2.40 2.37 2.38 4410380
2009-08-11 2.37 2.37 2.31 2.31 3753640
2009-08-12 2.33 2.34 2.27 2.29 2493140
2009-08-13 2.29 2.30 2.24 2.24 2724120
2009-08-14 2.25 2.26 2.20 2.22 1634560
2009-08-17 2.00 2.24 2.00 2.17 1703600
2009-08-18 2.19 2.21 2.15 2.20 1582560
2009-08-19 2.10 2.18 2.10 2.18 4702700
2009-08-20 2.18 2.19 2.16 2.19 2546720
2009-08-21 2.19 2.23 2.18 2.23 1564700
2009-08-24 2.25 2.25 2.05 2.21 1896520
2009-08-25 2.21 2.23 2.20 2.22 1459140
2009-08-26 2.21 2.24 2.20 2.22 1244640
2009-08-27 2.21 2.22 2.18 2.20 1448220
2009-08-28 2.22 2.24 2.20 2.23 2150820
2009-08-31 2.23 2.24 2.18 2.22 2795160
2009-09-01 2.20 2.21 2.17 2.18 3029420
2009-09-02 2.17 2.17 2.05 2.15 3167500
2009-09-03 2.15 2.15 2.10 2.14 2149820
2009-09-04 2.13 2.17 2.13 2.16 533720
2009-09-08 2.16 2.18 2.14 2.16 1242440
2009-09-09 2.14 2.18 2.13 2.17 1446620
2009-09-10 2.17 2.17 2.15 2.16 1268940
2009-09-11 2.16 2.21 2.16 2.18 1123300
2009-09-14 2.18 2.20 2.17 2.20 1026520
2009-09-15 2.19 2.19 2.17 2.18 2037520
2009-09-16 2.18 2.28 2.17 2.28 3519200
2009-09-17 2.29 2.32 2.27 2.29 1889000
2009-09-18 2.29 2.31 2.28 2.29 2577580
2009-09-21 2.28 2.30 2.27 2.27 1131460
2009-09-22 2.28 2.37 2.28 2.34 1723740
2009-09-23 2.34 2.36 2.31 2.34 1969820
2009-09-24 2.34 2.35 2.32 2.34 1945800
2009-09-25 2.34 2.34 2.32 2.33 1012580
2009-09-28 2.34 2.38 2.32 2.37 2638620
2009-09-29 2.37 2.39 2.34 2.37 1109960
2009-09-30 2.37 2.43 2.30 2.43 3578620
2009-10-01 2.43 2.44 2.37 2.40 1991480
2009-10-02 2.39 2.40 2.37 2.39 5088560
2009-10-05 2.38 2.41 2.36 2.39 1783220
2009-10-06 2.41 2.50 2.36 2.49 1814900
2009-10-07 2.47 2.48 2.45 2.47 1280060
2009-10-08 2.47 2.57 2.45 2.57 4243100
2009-10-09 2.55 2.60 2.52 2.59 4051880
2009-10-12 2.59 2.65 2.56 2.62 2646360
2009-10-13 2.62 2.63 2.54 2.57 1721100
2009-10-14 2.58 2.62 2.58 2.59 1977980
2009-10-15 2.56 2.61 2.56 2.59 1407020
2009-10-16 2.58 2.58 2.54 2.56 1612260
2009-10-19 2.57 2.59 2.56 2.57 1478940
2009-10-20 2.56 2.57 2.53 2.53 1294500
2009-10-21 2.53 2.59 2.51 2.55 1690020
2009-10-22 2.55 2.59 2.52 2.59 711200
2009-10-23 2.59 2.61 2.58 2.61 1045860
2009-10-26 2.61 2.74 2.59 2.67 2891660
2009-10-27 2.68 2.70 2.60 2.60 976900
2009-10-28 2.58 2.61 2.54 2.54 953360
2009-10-29 2.53 2.58 2.50 2.55 1195980
2009-10-30 2.55 2.59 2.50 2.55 2549400
2009-11-02 2.58 2.58 2.50 2.52 2121360
2009-11-03 2.50 2.54 2.47 2.51 1744720
2009-11-04 2.50 2.56 2.50 2.52 4641040
2009-11-05 2.51 2.54 2.50 2.53 3078300
2009-11-06 2.52 2.54 2.49 2.52 3574760
2009-11-09 2.52 2.54 2.51 2.53 1820160
2009-11-10 2.50 2.54 2.49 2.51 3115360
2009-11-11 2.51 2.53 2.49 2.50 951040
2009-11-12 2.50 2.50 2.47 2.47 965480
2009-11-13 2.48 2.49 2.46 2.47 1453200
2009-11-16 2.47 2.48 2.45 2.48 1252140
2009-11-17 2.48 2.48 2.44 2.45 1207760
2009-11-18 2.43 2.46 2.43 2.43 1462160
2009-11-19 2.42 2.43 2.40 2.41 2544400
2009-11-20 2.42 2.42 2.40 2.40 704020
2009-11-23 2.41 2.44 2.38 2.39 1121740
2009-11-24 2.41 2.43 2.34 2.36 2399900
2009-11-25 2.38 2.43 2.35 2.37 2868720
2009-11-27 2.33 2.35 2.30 2.33 744560
2009-11-30 2.31 2.32 2.30 2.32 3119680
2009-12-01 2.33 2.36 2.33 2.35 1166660
2009-12-02 2.36 2.43 2.36 2.41 3797820
2009-12-03 2.43 2.47 2.39 2.42 2006980
2009-12-04 2.42 2.46 2.40 2.44 1288840
2009-12-07 2.42 2.43 2.37 2.37 1816180
2009-12-08 2.38 2.40 2.34 2.35 2120760
2009-12-09 2.35 2.38 2.33 2.38 1256160
2009-12-10 2.38 2.40 2.36 2.37 715600
2009-12-11 2.35 2.41 2.35 2.40 802260
2009-12-14 2.43 2.45 2.39 2.43 1015480
2009-12-15 2.43 2.43 2.41 2.43 1213940
2009-12-16 2.43 2.46 2.42 2.45 1693680
2009-12-17 2.44 2.44 2.38 2.39 935560
2009-12-18 2.42 2.43 2.38 2.41 983840
2009-12-21 2.41 2.42 2.39 2.41 1507560
2009-12-22 2.40 2.43 2.39 2.43 1391520
2009-12-23 2.42 2.44 2.40 2.41 592320
2009-12-24 2.40 2.42 2.40 2.41 239280
2009-12-28 2.42 2.43 2.39 2.40 707440
2009-12-29 2.40 2.43 2.39 2.40 976060
2009-12-30 2.39 2.43 2.38 2.42 1120920
2009-12-31 2.41 2.45 2.41 2.42 1255760
2010-01-04 2.42 2.44 2.40 2.42 1099700
2010-01-05 2.42 2.44 2.40 2.44 936540
2010-01-06 2.45 2.48 2.43 2.44 1903940
2010-01-07 2.44 2.46 2.41 2.45 1035540
2010-01-08 2.44 2.46 2.42 2.45 489140
2010-01-11 2.47 2.47 2.40 2.42 1335100
2010-01-12 2.42 2.49 2.42 2.48 1573020
2010-01-13 2.47 2.51 2.43 2.50 1026900
2010-01-14 2.48 2.50 2.46 2.46 609800
2010-01-15 2.47 2.48 2.41 2.43 1020240
2010-01-19 2.42 2.44 2.40 2.44 661560
2010-01-20 2.42 2.43 2.39 2.43 1320360
2010-01-21 2.42 2.44 2.39 2.39 1841460
2010-01-22 2.39 2.42 2.38 2.38 1502560
2010-01-25 2.39 2.40 2.31 2.32 1357500
2010-01-26 2.31 2.34 2.31 2.33 740520
2010-01-27 2.32 2.35 2.31 2.35 963380
2010-01-28 2.35 2.37 2.32 2.36 817400
2010-01-29 2.36 2.38 2.34 2.36 920020
2010-02-01 2.36 2.36 2.33 2.36 956280
2010-02-02 2.36 2.37 2.31 2.37 811460
2010-02-03 2.35 2.37 2.34 2.35 1017660
2010-02-04 2.35 2.37 2.29 2.29 2586360
2010-02-05 2.29 2.30 2.23 2.29 1228960
2010-02-08 2.28 2.28 2.25 2.26 684280
2010-02-09 2.26 2.28 2.23 2.26 862280
2010-02-10 2.25 2.25 2.22 2.25 667040
2010-02-11 2.24 2.29 2.23 2.29 556380
2010-02-12 2.28 2.28 2.25 2.26 1409160
2010-02-16 2.26 2.27 2.24 2.26 3165660
2010-02-17 2.25 2.28 2.25 2.25 3488900
2010-02-18 2.25 2.26 2.22 2.23 2866200
2010-02-19 2.22 2.25 2.15 2.23 7497140
2010-02-22 2.22 2.24 2.20 2.22 4225380
2010-02-23 2.23 2.24 2.21 2.22 1463400
2010-02-24 2.23 2.25 2.22 2.24 2634100
2010-02-25 2.23 2.23 2.20 2.22 2556400
2010-02-26 2.22 2.23 2.16 2.20 5403480
2010-03-01 2.22 2.28 2.21 2.28 7178420
2010-03-02 2.29 2.31 2.25 2.31 2837660
2010-03-03 2.30 2.31 2.28 2.28 1388080
2010-03-04 2.29 2.35 2.27 2.34 3645520
2010-03-05 2.38 2.38 2.36 2.37 3253240
2010-03-08 2.40 2.42 2.38 2.42 2866660
2010-03-09 2.43 2.47 2.42 2.44 3035360
2010-03-10 2.44 2.46 2.44 2.46 2095040
2010-03-11 2.46 2.47 2.45 2.46 1395780
2010-03-12 2.48 2.48 2.45 2.47 1758540
2010-03-15 2.48 2.49 2.44 2.45 1507040
2010-03-16 2.47 2.47 2.44 2.44 1667020
2010-03-17 2.44 2.45 2.42 2.43 2870060
2010-03-18 2.44 2.44 2.41 2.42 1240600
2010-03-19 2.42 2.45 2.41 2.45 2159000
2010-03-22 2.43 2.45 2.43 2.45 1885380
2010-03-23 2.46 2.47 2.43 2.47 1688880
2010-03-24 2.45 2.46 2.44 2.46 1936960
2010-03-25 2.45 2.47 2.45 2.46 1675460
2010-03-26 2.45 2.47 2.44 2.45 1150480
2010-03-29 2.45 2.47 2.44 2.46 1311760
2010-03-30 2.45 2.47 2.44 2.44 1533800
2010-03-31 2.43 2.43 2.40 2.40 1925960
2010-04-01 2.38 2.42 2.36 2.39 1806160
2010-04-05 2.40 2.43 2.38 2.38 1377880
2010-04-06 2.38 2.41 2.38 2.40 1417820
2010-04-07 2.38 2.39 2.35 2.36 1372220
2010-04-08 2.36 2.38 2.34 2.37 1268600
2010-04-09 2.37 2.38 2.35 2.36 786160
2010-04-12 2.37 2.39 2.35 2.37 2052780
2010-04-13 2.38 2.38 2.36 2.38 2359080
2010-04-14 2.38 2.39 2.36 2.39 2315900
2010-04-15 2.38 2.39 2.34 2.38 2243280
2010-04-16 2.38 2.41 2.38 2.39 1032600
2010-04-19 2.39 2.42 2.38 2.42 1558740
2010-04-20 2.43 2.47 2.40 2.47 1818080
2010-04-21 2.45 2.50 2.45 2.49 2122360
2010-04-22 2.46 2.52 2.45 2.51 854440
2010-04-23 2.50 2.55 2.48 2.53 1287760
2010-04-26 2.52 2.54 2.48 2.49 3030160
2010-04-27 2.50 2.50 2.45 2.47 2128080
2010-04-28 2.41 2.44 2.40 2.44 2576460
2010-04-29 2.43 2.44 2.39 2.40 3306000
2010-04-30 2.41 2.41 2.34 2.35 2203260
2010-05-03 2.35 2.38 2.33 2.38 2163520
2010-05-04 2.35 2.40 2.31 2.40 3760880
2010-05-05 2.37 2.42 2.36 2.39 2423100
2010-05-06 2.39 2.49 2.30 2.36 4018940
2010-05-07 2.36 2.37 2.32 2.35 3608280
2010-05-10 2.42 2.49 2.39 2.42 1933800
2010-05-11 2.38 2.43 2.37 2.41 2426420
2010-05-12 2.40 2.42 2.39 2.42 1510440
2010-05-13 2.42 2.44 2.38 2.40 2807420
2010-05-14 2.38 2.41 2.35 2.39 1917660
2010-05-17 2.37 2.44 2.36 2.43 1854380
2010-05-18 2.43 2.46 2.41 2.41 2253060
2010-05-19 2.40 2.40 2.35 2.35 1958100
2010-05-20 2.32 2.34 2.28 2.31 2674040
2010-05-21 2.28 2.35 2.28 2.34 1797440
2010-05-24 2.33 2.35 2.30 2.33 2087060
2010-05-25 2.30 2.36 2.26 2.34 5271680
2010-05-26 2.34 2.43 2.29 2.39 6421640
2010-05-27 2.41 2.44 2.40 2.44 1841000
2010-05-28 2.44 2.46 2.42 2.44 1877740
2010-06-01 2.42 2.43 2.38 2.38 3332160
2010-06-02 2.38 2.40 2.37 2.39 2811460
2010-06-03 2.38 2.40 2.37 2.39 1730700
2010-06-04 2.38 2.39 2.35 2.36 2398040
2010-06-07 2.35 2.37 2.33 2.34 1141800
2010-06-08 2.33 2.34 2.30 2.32 1429980
2010-06-09 2.32 2.34 2.26 2.27 3621640
2010-06-10 2.28 2.32 2.27 2.30 2526620
2010-06-11 2.29 2.32 2.27 2.31 2429680
2010-06-14 2.31 2.33 2.28 2.30 2675120
2010-06-15 2.31 2.32 2.29 2.31 3727200
2010-06-16 2.29 2.32 2.26 2.30 1425600
2010-06-17 2.31 2.32 2.28 2.30 1236180
2010-06-18 2.31 2.33 2.30 2.32 1596920
2010-06-21 2.35 2.35 2.28 2.28 2136520
2010-06-22 2.28 2.30 2.25 2.25 1536680
2010-06-23 2.25 2.27 2.24 2.26 1214600
2010-06-24 2.25 2.27 2.23 2.26 1539100
2010-06-25 2.26 2.27 2.23 2.24 2714840
2010-06-28 2.23 2.26 2.20 2.22 2808020
2010-06-29 2.20 2.20 2.14 2.15 2648900
2010-06-30 2.15 2.16 2.12 2.13 3216100
2010-07-01 2.13 2.14 2.09 2.12 2626880
2010-07-02 2.12 2.16 2.11 2.14 1423280
2010-07-06 2.15 2.19 2.11 2.12 1491940
2010-07-07 2.07 2.16 2.07 2.15 1761160
2010-07-08 2.16 2.20 2.15 2.20 1448600
2010-07-09 2.19 2.20 2.17 2.19 750160
2010-07-12 2.18 2.20 2.17 2.18 1319200
2010-07-13 2.19 2.23 2.17 2.23 1564820
2010-07-14 2.24 2.25 2.22 2.24 1175720
2010-07-15 2.24 2.27 2.23 2.26 998900
2010-07-16 2.25 2.26 2.21 2.23 2787040
2010-07-19 2.24 2.25 2.20 2.23 2620460
2010-07-20 2.22 2.24 2.19 2.23 1162860
2010-07-21 2.24 2.24 2.20 2.21 2036500
2010-07-22 2.23 2.27 2.23 2.26 748120
2010-07-23 2.26 2.28 2.25 2.28 873300
2010-07-26 2.29 2.30 2.27 2.30 1026820
2010-07-27 2.30 2.32 2.27 2.29 1383640
2010-07-28 2.28 2.30 2.24 2.24 1666260
2010-07-29 2.23 2.28 2.23 2.25 2097080
2010-07-30 2.24 2.29 2.22 2.26 3142020
2010-08-02 2.27 2.34 2.26 2.33 3162900
2010-08-03 2.31 2.34 2.29 2.29 1781860
2010-08-04 2.29 2.31 2.28 2.29 884800
2010-08-05 2.27 2.29 2.26 2.28 703580
2010-08-06 2.27 2.28 2.26 2.26 541280
2010-08-09 2.26 2.30 2.26 2.30 1229280
2010-08-10 2.28 2.29 2.24 2.24 1132920
2010-08-11 2.20 2.23 2.15 2.16 3280280
2010-08-12 2.13 2.18 2.13 2.14 1424840
2010-08-13 2.13 2.15 2.12 2.14 940260
2010-08-16 2.13 2.14 2.12 2.13 1334880
2010-08-17 2.13 2.15 2.11 2.14 1269060
2010-08-18 2.14 2.16 2.12 2.14 1226500
2010-08-19 2.14 2.14 2.08 2.09 1406320
2010-08-20 2.08 2.10 2.06 2.09 1514120
2010-08-23 2.09 2.10 2.07 2.07 1768280
2010-08-24 2.05 2.10 2.02 2.07 1804020
2010-08-25 2.05 2.08 2.03 2.05 1211920
2010-08-26 2.05 2.09 2.04 2.05 801220
2010-08-27 2.05 2.07 2.03 2.07 1478720
2010-08-30 2.07 2.07 2.03 2.03 988740
2010-08-31 2.02 2.05 2.02 2.02 1288900
2010-09-01 2.03 2.07 2.03 2.05 6631120
2010-09-02 2.05 2.06 2.03 2.05 2684680
2010-09-03 2.05 2.08 2.02 2.08 2758720
2010-09-07 2.07 2.09 2.01 2.01 2143660
2010-09-08 2.01 2.06 1.98 2.01 2648100
2010-09-09 2.01 2.05 2.01 2.04 1682900
2010-09-10 2.04 2.05 2.01 2.04 1274360
2010-09-13 2.05 2.06 2.04 2.06 1251760
2010-09-14 2.06 2.06 2.02 2.03 1571060
2010-09-15 2.01 2.03 1.99 2.02 1367460
2010-09-16 2.01 2.04 2.01 2.04 1333460
2010-09-17 2.05 2.09 2.05 2.07 1582960
2010-09-20 2.08 2.11 2.08 2.10 1780060
2010-09-21 2.11 2.12 2.08 2.09 1325500
2010-09-22 2.09 2.10 2.08 2.09 2065960
2010-09-23 2.09 2.12 2.08 2.08 1547040
2010-09-24 2.11 2.16 2.10 2.15 1275520
2010-09-27 2.16 2.18 2.13 2.17 1876300
2010-09-28 2.16 2.18 2.15 2.18 1286760
2010-09-29 2.17 2.22 2.17 2.21 4486960
2010-09-30 2.22 2.24 2.21 2.23 2760620
2010-10-01 2.24 2.25 2.22 2.25 2294840
2010-10-04 2.25 2.26 2.22 2.22 1331800
2010-10-05 2.24 2.27 2.24 2.26 1791060
2010-10-06 2.26 2.29 2.25 2.28 1396640
2010-10-07 2.28 2.29 2.27 2.29 838780
2010-10-08 2.29 2.32 2.28 2.32 958700
2010-10-11 2.31 2.34 2.31 2.33 1120820
2010-10-12 2.33 2.34 2.30 2.34 1143440
2010-10-13 2.35 2.37 2.33 2.35 827140
2010-10-14 2.35 2.37 2.33 2.36 1346980
2010-10-15 2.38 2.39 2.36 2.38 1288700
2010-10-18 2.37 2.40 2.36 2.38 913520
2010-10-19 2.35 2.37 2.31 2.34 1731840
2010-10-20 2.34 2.41 2.34 2.40 1504180
2010-10-21 2.41 2.43 2.38 2.43 1762740
2010-10-22 2.43 2.44 2.40 2.41 1003060
2010-10-25 2.42 2.44 2.41 2.42 647620
2010-10-26 2.41 2.43 2.40 2.41 830080
2010-10-27 2.38 2.40 2.38 2.40 1077700
2010-10-28 2.33 2.45 2.28 2.43 2914500
2010-10-29 2.42 2.46 2.39 2.44 1221180
2010-11-01 2.44 2.45 2.40 2.41 2182800
2010-11-02 2.42 2.47 2.42 2.47 1525160
2010-11-03 2.45 2.47 2.43 2.46 1114180
2010-11-04 2.48 2.49 2.45 2.47 1501340
2010-11-05 2.47 2.48 2.45 2.48 922940
2010-11-08 2.46 2.49 2.44 2.46 1519500
2010-11-09 2.47 2.49 2.44 2.45 2251520
2010-11-10 2.45 2.53 2.43 2.53 2935520
2010-11-11 2.50 2.53 2.47 2.49 1444840
2010-11-12 2.47 2.49 2.45 2.46 819820
2010-11-15 2.46 2.48 2.45 2.47 960640
2010-11-16 2.45 2.48 2.43 2.44 1572760
2010-11-17 2.45 2.46 2.43 2.45 734320
2010-11-18 2.46 2.51 2.46 2.50 1655220
2010-11-19 2.49 2.55 2.49 2.53 2584860
2010-11-22 2.51 2.53 2.49 2.49 1868940
2010-11-23 2.46 2.47 2.45 2.45 4864840
2010-11-24 2.46 2.50 2.46 2.49 2449300
2010-11-26 2.47 2.52 2.45 2.50 707240
2010-11-29 2.48 2.52 2.48 2.52 1179840
2010-11-30 2.49 2.52 2.48 2.52 1323280
2010-12-01 2.53 2.56 2.50 2.51 1965080
2010-12-02 2.50 2.56 2.50 2.56 1707700
2010-12-03 2.53 2.58 2.53 2.58 1735080
2010-12-06 2.56 2.58 2.55 2.57 925840
2010-12-07 2.58 2.61 2.57 2.61 1219220
2010-12-08 2.61 2.63 2.58 2.59 1451580
2010-12-09 2.59 2.62 2.58 2.61 920280
2010-12-10 2.60 2.64 2.60 2.63 919420
2010-12-13 2.63 2.65 2.62 2.62 1670580
2010-12-14 2.61 2.62 2.59 2.61 1360820
2010-12-15 2.60 2.63 2.58 2.59 1684600
2010-12-16 2.59 2.62 2.58 2.61 1562800
2010-12-17 2.61 2.64 2.59 2.62 1586740
2010-12-20 2.61 2.62 2.59 2.62 699240
2010-12-21 2.62 2.65 2.60 2.64 1583500
2010-12-22 2.64 2.69 2.64 2.67 1383820
2010-12-23 2.68 2.68 2.63 2.66 1133080
2010-12-27 2.65 2.65 2.61 2.64 507500
2010-12-28 2.64 2.65 2.59 2.64 932520
2010-12-29 2.63 2.70 2.63 2.70 1150080
2010-12-30 2.69 2.70 2.67 2.70 898880
2010-12-31 2.69 2.70 2.65 2.65 990300
2011-01-03 2.66 2.70 2.66 2.68 1218780
2011-01-04 2.68 2.72 2.63 2.64 2795560
2011-01-05 2.63 2.73 2.59 2.73 2335600
2011-01-06 2.73 2.73 2.66 2.71 1162540
2011-01-07 2.71 2.73 2.64 2.66 1642340
2011-01-10 2.63 2.68 2.60 2.66 835260
2011-01-11 2.66 2.69 2.64 2.66 397580
2011-01-12 2.67 2.67 2.63 2.66 1056700
2011-01-13 2.65 2.69 2.64 2.69 891220
2011-01-14 2.68 2.74 2.68 2.73 1344820
2011-01-18 2.72 2.82 2.70 2.78 2518040
2011-01-19 2.79 2.79 2.73 2.74 1544280
2011-01-20 2.73 2.75 2.70 2.70 667160
2011-01-21 2.71 2.71 2.67 2.68 2182480
2011-01-24 2.67 2.71 2.67 2.71 1087940
2011-01-25 2.69 2.71 2.66 2.67 2214640
2011-01-26 2.67 2.72 2.65 2.70 992240
2011-01-27 2.70 2.71 2.65 2.69 611740
2011-01-28 2.68 2.69 2.64 2.64 736760
2011-01-31 2.64 2.69 2.61 2.67 1298880
2011-02-01 2.70 2.70 2.65 2.68 950160
2011-02-02 2.67 2.69 2.64 2.68 750460
2011-02-03 2.67 2.69 2.65 2.69 614280
2011-02-04 2.68 2.71 2.67 2.70 848820
2011-02-07 2.70 2.74 2.69 2.74 1037780
2011-02-08 2.73 2.75 2.71 2.73 372720
2011-02-09 2.71 2.76 2.71 2.76 1006300
2011-02-10 2.74 2.78 2.73 2.77 1105100
2011-02-11 2.75 2.79 2.74 2.79 830920
2011-02-14 2.78 2.80 2.71 2.80 1290240
2011-02-15 2.78 2.81 2.75 2.78 1368300
2011-02-16 2.77 2.81 2.77 2.78 1058680
2011-02-17 2.75 2.94 2.75 2.92 2718520
2011-02-18 2.91 3.00 2.88 2.96 2534180
2011-02-22 2.90 2.95 2.86 2.92 4679180
2011-02-23 2.91 2.94 2.88 2.91 2386140
2011-02-24 2.91 2.93 2.87 2.89 2365480
2011-02-25 2.90 2.94 2.89 2.93 732240
2011-02-28 2.94 2.95 2.91 2.93 1894760
2011-03-01 2.95 2.96 2.86 2.87 2085940
2011-03-02 2.88 2.95 2.87 2.94 3321100
2011-03-03 2.95 3.02 2.93 2.99 1926740
2011-03-04 2.99 3.00 2.93 2.96 1113200
2011-03-07 2.97 2.97 2.89 2.90 996040
2011-03-08 2.90 2.95 2.88 2.92 2068780
2011-03-09 2.92 2.94 2.90 2.92 829720
2011-03-10 2.90 2.90 2.85 2.87 1032020
2011-03-11 2.86 2.89 2.82 2.88 852100
2011-03-14 2.85 2.88 2.80 2.85 880460
2011-03-15 2.79 2.88 2.75 2.86 979600
2011-03-16 2.86 2.88 2.83 2.83 1451500
2011-03-17 2.87 2.87 2.84 2.85 622360
2011-03-18 2.87 2.91 2.86 2.90 1867880
2011-03-21 2.92 2.95 2.91 2.94 1009640
2011-03-22 2.93 2.93 2.89 2.91 1815900
2011-03-23 2.90 2.90 2.85 2.88 1478400
2011-03-24 2.88 2.89 2.84 2.87 1538720
2011-03-25 2.87 2.88 2.86 2.88 1682380
2011-03-28 2.88 2.89 2.85 2.87 1691280
2011-03-29 2.87 2.89 2.86 2.89 764980
2011-03-30 2.89 2.92 2.87 2.91 1582340
2011-03-31 2.91 2.93 2.85 2.92 2015900
2011-04-01 2.92 2.96 2.92 2.96 967500
2011-04-04 2.96 3.00 2.96 3.00 2359280
2011-04-05 3.00 3.04 2.97 2.98 2546180
2011-04-06 2.94 2.96 2.90 2.95 1275120
2011-04-07 2.94 2.95 2.92 2.92 891740
2011-04-08 2.91 2.95 2.91 2.93 1143580
2011-04-11 2.94 2.94 2.88 2.92 1094400
2011-04-12 2.90 2.93 2.88 2.93 812720
2011-04-13 2.94 2.98 2.92 2.97 1337760
2011-04-14 2.95 2.98 2.94 2.96 1488600
2011-04-15 2.96 2.97 2.95 2.97 716180
2011-04-18 2.94 2.97 2.92 2.96 824980
2011-04-19 2.97 2.98 2.95 2.96 814280
2011-04-20 2.98 3.00 2.97 3.00 639160
2011-04-21 3.00 3.02 2.98 3.02 885300
2011-04-25 3.00 3.01 2.99 3.01 1179920
2011-04-26 3.02 3.04 2.93 3.01 1240080
2011-04-27 3.02 3.05 2.99 3.03 1485300
2011-04-28 2.95 2.95 2.84 2.86 3775700
2011-04-29 2.86 2.91 2.86 2.88 1453780
2011-05-02 2.89 2.91 2.87 2.89 1494840
2011-05-03 2.89 2.90 2.85 2.87 1558660
2011-05-04 2.87 2.90 2.83 2.86 1481020
2011-05-05 2.86 2.88 2.82 2.82 2350640
2011-05-06 2.86 2.87 2.82 2.84 855000
2011-05-09 2.85 2.87 2.84 2.87 659480
2011-05-10 2.88 2.91 2.87 2.90 737580
2011-05-11 2.91 2.92 2.87 2.88 583840
2011-05-12 2.87 2.92 2.86 2.91 2044660
2011-05-13 2.91 2.91 2.86 2.86 1343760
2011-05-16 2.85 2.90 2.84 2.85 2425960
2011-05-17 2.85 2.97 2.85 2.95 2147860
2011-05-18 2.95 2.99 2.91 2.98 3024200
2011-05-19 3.00 3.00 2.97 2.99 2232680
2011-05-20 2.98 3.00 2.95 2.99 931160
2011-05-23 59.07 59.56 58.68 59.28 97766
2011-05-24 59.55 59.84 58.25 58.70 90259
2011-05-25 58.63 59.38 57.68 59.27 112599
2011-05-26 59.07 59.64 58.70 59.64 44136
2011-05-27 59.63 60.50 59.39 59.76 128627
2011-05-31 59.97 60.69 59.46 60.41 213815
2011-06-01 60.14 60.18 58.76 58.76 61542
2011-06-02 58.61 59.39 58.20 58.79 43617
2011-06-03 58.20 58.70 58.12 58.21 36960
2011-06-06 58.10 58.22 57.39 57.54 37083
2011-06-07 57.86 58.47 57.43 58.18 46468
2011-06-08 58.02 58.08 57.53 57.53 42843
2011-06-09 57.62 58.49 57.61 58.35 33705
2011-06-10 58.21 58.35 57.27 57.38 59355
2011-06-13 57.44 58.77 56.94 58.36 76695
2011-06-14 58.76 58.99 58.15 58.70 44397
2011-06-15 57.98 58.86 57.86 58.36 45419
2011-06-16 58.16 59.02 58.14 59.01 43954
2011-06-17 59.15 59.31 58.74 58.79 95822
2011-06-20 58.59 59.38 58.59 59.33 50026
2011-06-21 59.33 60.05 59.01 59.93 81205
2011-06-22 59.91 60.45 59.50 59.86 77664
2011-06-23 59.16 59.80 58.49 59.60 59046
2011-06-24 59.16 59.69 58.19 58.42 187465
2011-06-27 58.46 59.99 58.12 59.66 63406
2011-06-28 59.67 60.32 59.20 60.23 44784
2011-06-29 60.39 60.91 59.99 60.65 64810
2011-06-30 60.88 60.95 60.60 60.78 78947
2011-07-01 60.67 62.00 60.67 61.93 76789
2011-07-05 61.54 62.29 61.36 62.14 63207
2011-07-06 61.96 62.98 61.83 62.92 49904
2011-07-07 63.34 64.00 63.11 63.61 42401
2011-07-08 63.06 63.48 62.77 63.28 56946
2011-07-11 62.81 63.15 61.36 61.51 66002
2011-07-12 61.37 61.97 61.03 61.72 48821
2011-07-13 62.00 62.80 60.93 61.82 45160
2011-07-14 61.95 62.11 60.48 60.77 20366
2011-07-15 60.96 60.96 60.30 60.78 25422
2011-07-18 60.63 60.71 60.01 60.53 48563
2011-07-19 60.57 62.18 60.54 62.04 72241
2011-07-20 62.25 62.42 61.52 61.85 26065
2011-07-21 62.16 62.87 61.70 62.37 51118
2011-07-22 62.46 62.49 61.80 62.29 30488
2011-07-25 61.78 62.24 60.44 61.66 28950
2011-07-26 61.59 61.82 61.08 61.35 26841
2011-07-27 61.12 61.12 59.54 59.74 61606
2011-07-28 59.67 62.99 59.64 62.70 111293
2011-07-29 62.21 62.69 61.56 62.36 57123
2011-08-01 62.91 62.97 60.18 60.51 148736
2011-08-02 60.00 60.83 58.90 59.09 77736
2011-08-03 59.03 59.66 57.37 58.99 83222
2011-08-04 57.88 58.52 57.05 57.13 112042
2011-08-05 57.67 58.06 54.78 55.71 91495
2011-08-08 53.27 55.13 52.09 52.25 121470
2011-08-09 52.94 55.82 51.11 55.69 121602
2011-08-10 54.83 55.50 53.25 53.32 94673
2011-08-11 53.68 56.30 52.92 55.90 86223
2011-08-12 56.03 57.23 55.34 55.92 67328
2011-08-15 56.36 57.85 55.65 57.66 79486
2011-08-16 57.16 57.45 56.30 56.82 104487
2011-08-17 57.22 58.00 56.95 57.21 79066
2011-08-18 55.68 55.68 53.91 54.02 89917
2011-08-19 53.49 55.26 53.34 53.37 69594
2011-08-22 54.58 55.54 53.72 54.58 76919
2011-08-23 54.91 56.71 54.22 56.61 112119
2011-08-24 56.65 58.08 56.36 57.67 96728
2011-08-25 58.16 58.21 56.89 56.94 91391
2011-08-26 56.42 58.51 56.15 58.47 102293
2011-08-29 58.78 60.10 58.01 59.99 51801
2011-08-30 59.88 60.16 59.24 59.83 28825
2011-08-31 59.94 60.13 59.16 59.66 79553
2011-09-01 59.47 60.25 57.88 58.05 117375
2011-09-02 56.39 57.62 56.06 56.48 107176
2011-09-06 54.75 56.69 54.75 56.58 94902
2011-09-07 56.90 58.35 56.75 58.34 96838
2011-09-08 57.91 58.31 57.05 57.28 87604
2011-09-09 56.73 57.65 55.66 55.73 107400
2011-09-12 54.80 56.51 54.63 56.48 100146
2011-09-13 56.53 57.51 56.53 57.37 115336
2011-09-14 57.80 58.35 57.15 57.99 102920
2011-09-15 58.33 58.74 57.64 58.74 66236
2011-09-16 58.73 59.27 58.16 59.27 39218
2011-09-19 58.50 59.36 56.74 58.91 48513
2011-09-20 58.51 59.69 58.31 58.45 52889
2011-09-21 58.58 59.06 56.69 56.70 50215
2011-09-22 55.46 56.25 55.29 55.78 130369
2011-09-23 55.75 56.40 55.20 55.78 105787
2011-09-26 56.36 56.74 55.24 56.68 131801
2011-09-27 57.05 58.47 57.05 57.50 95098
2011-09-28 57.79 58.10 56.12 56.22 75159
2011-09-29 57.22 57.65 55.24 56.67 99191
2011-09-30 56.08 57.81 55.72 56.44 149609
2011-10-03 56.06 57.24 54.85 55.22 135908
2011-10-04 54.70 55.74 54.01 55.52 220555
2011-10-05 55.69 56.89 55.06 56.66 77066
2011-10-06 56.49 58.04 56.13 58.00 67845
2011-10-07 58.28 58.28 56.93 57.01 69568
2011-10-10 57.38 59.53 57.38 59.34 90640
2011-10-11 59.05 60.05 58.84 59.81 62260
2011-10-12 59.98 60.10 59.40 59.60 44807
2011-10-13 58.99 59.50 58.72 59.18 52450
2011-10-14 59.68 59.89 59.16 59.83 43778
2011-10-17 59.06 59.06 57.90 58.46 60525
2011-10-18 58.43 59.82 57.95 59.73 79225
2011-10-19 59.45 59.76 57.89 58.25 69691
2011-10-20 58.25 58.98 57.56 58.04 72963
2011-10-21 58.79 59.42 58.52 58.97 59225
2011-10-24 58.90 60.08 58.67 60.08 67512
2011-10-25 59.59 59.89 58.63 58.77 53528
2011-10-26 59.64 59.77 58.38 59.57 81346
2011-10-27 60.02 61.26 58.88 60.77 112059
2011-10-28 60.62 61.59 60.29 60.47 54947
2011-10-31 59.69 60.47 58.95 58.97 73078
2011-11-01 57.29 58.38 57.18 57.65 77014
2011-11-02 58.42 58.86 57.48 58.72 56581
2011-11-03 59.32 59.32 58.14 58.65 44472
2011-11-04 58.54 58.89 58.04 58.85 33705
2011-11-07 58.99 59.45 58.15 59.11 22710
2011-11-08 59.49 60.17 58.87 60.15 59934
2011-11-09 59.24 59.24 58.07 58.20 83445
2011-11-10 59.04 59.12 58.28 59.05 50833
2011-11-11 59.51 60.16 59.51 60.10 42778
2011-11-14 59.86 59.99 59.21 59.35 28124
2011-11-15 59.00 59.84 59.00 59.54 32083
2011-11-16 59.01 59.73 58.50 58.58 43811
2011-11-17 58.60 58.85 57.98 58.02 34236
2011-11-18 58.39 58.53 57.88 58.25 23356
2011-11-21 57.32 58.00 57.16 57.45 78370
2011-11-22 57.46 57.83 57.07 57.55 51415
2011-11-23 57.31 58.00 56.67 56.74 43187
2011-11-25 56.60 57.84 56.60 57.41 27875
2011-11-28 58.53 59.00 57.81 58.57 42941
2011-11-29 58.71 59.16 58.34 58.44 24020
2011-11-30 59.54 60.25 59.43 60.25 123451
2011-12-01 59.56 60.34 59.42 59.65 67598
2011-12-02 60.00 60.00 59.44 59.67 37826
2011-12-05 60.01 60.19 59.31 59.85 46657
2011-12-06 59.56 59.94 59.24 59.69 37927
2011-12-07 59.28 59.62 58.76 59.49 43558
2011-12-08 59.00 59.47 58.52 58.60 56961
2011-12-09 58.56 59.16 58.31 58.94 96866
2011-12-12 58.71 59.38 58.48 59.16 129002
2011-12-13 59.49 59.94 57.79 58.17 66904
2011-12-14 58.00 58.67 57.54 57.60 47032
2011-12-15 57.85 58.66 57.72 57.80 60864
2011-12-16 57.98 58.33 57.66 58.30 113350
2011-12-19 58.66 58.92 57.55 57.85 44943
2011-12-20 58.52 59.18 58.46 58.92 77213
2011-12-21 59.05 59.11 58.30 58.97 42338
2011-12-22 59.00 59.75 58.79 59.69 42679
2011-12-23 59.75 60.18 59.45 60.13 38734
2011-12-27 59.91 60.40 59.76 60.20 36642
2011-12-28 60.00 60.00 59.53 59.75 33335
2011-12-29 59.80 60.30 59.65 60.24 75569
2011-12-30 60.01 60.01 59.28 59.45 30685
2012-01-03 60.09 60.12 59.13 59.49 52227
2012-01-04 59.38 59.38 56.23 58.76 44396
2012-01-05 58.66 58.88 58.05 58.88 33495
2012-01-06 58.73 59.56 58.35 59.49 141818
2012-01-09 59.47 59.64 59.24 59.50 57950
2012-01-10 59.85 59.96 59.39 59.44 74231
2012-01-11 59.35 59.50 59.20 59.50 38662
2012-01-12 59.68 59.68 58.95 59.50 37114
2012-01-13 59.31 59.31 58.69 58.91 39612
2012-01-17 59.23 59.25 58.37 58.55 28090
2012-01-18 58.56 59.45 58.18 59.44 46647
2012-01-19 59.38 59.58 59.26 59.44 62698
2012-01-20 59.28 59.61 58.89 59.46 53392
2012-01-23 59.14 59.56 59.14 59.40 27707
2012-01-24 59.30 59.50 59.05 59.40 23729
2012-01-25 59.28 59.52 59.17 59.50 23026
2012-01-26 59.59 60.09 59.34 59.97 88235
2012-01-27 59.72 60.00 59.51 59.77 48878
2012-01-30 59.22 59.70 59.22 59.52 27522
2012-01-31 59.83 59.87 59.27 59.77 25340
2012-02-01 59.95 60.42 59.64 60.23 65802
2012-02-02 60.12 60.42 59.67 59.76 23408
2012-02-03 60.16 60.89 60.11 60.89 54229
2012-02-06 60.45 61.24 59.76 60.95 61330
2012-02-07 60.62 61.06 60.37 60.76 44000
2012-02-08 60.68 60.96 60.34 60.50 49081
2012-02-09 60.49 61.18 60.26 61.13 27807
2012-02-10 60.14 61.01 60.14 60.81 28675
2012-02-13 61.25 61.39 60.76 61.39 39225
2012-02-14 61.18 61.34 60.87 61.25 31262
2012-02-15 61.34 61.90 60.77 60.94 99388
2012-02-16 60.64 62.00 60.64 61.75 123849
2012-02-17 61.70 61.84 61.28 61.61 57646
2012-02-21 61.26 61.26 59.39 59.93 99117
2012-02-22 60.55 61.12 59.40 59.74 95338
2012-02-23 59.72 60.42 59.72 60.00 72490
2012-02-24 59.88 60.10 59.52 60.10 71138
2012-02-27 59.49 59.97 57.97 59.93 40745
2012-02-28 59.55 59.79 58.71 59.69 43497
2012-02-29 59.67 60.03 59.58 59.87 112145
2012-03-01 59.99 60.06 59.74 60.04 59974
2012-03-02 59.95 60.11 59.73 59.89 123270
2012-03-05 59.89 60.08 59.69 60.06 134073
2012-03-06 59.65 59.86 58.72 58.94 131235
2012-03-07 59.28 59.41 58.98 59.26 67152
2012-03-08 59.34 59.96 59.34 59.79 72839
2012-03-09 59.84 59.98 59.40 59.80 85121
2012-03-12 59.82 60.03 59.50 59.72 121589
2012-03-13 59.75 60.49 59.75 60.48 91842
2012-03-14 60.23 60.54 59.98 59.98 80731
2012-03-15 59.96 60.73 59.79 60.67 74803
2012-03-16 60.62 60.89 60.57 60.72 85440
2012-03-19 60.66 61.37 60.61 61.04 64125
2012-03-20 60.72 61.25 60.72 61.00 49692
2012-03-21 61.17 61.38 60.70 61.19 59240
2012-03-22 60.99 61.21 60.28 60.56 75624
2012-03-23 60.85 61.18 60.31 61.15 65639
2012-03-26 61.50 62.32 61.42 62.21 78908
2012-03-27 62.00 62.32 61.47 62.15 109537
2012-03-28 62.12 62.49 62.04 62.31 68770
2012-03-29 61.95 62.62 61.87 62.52 90446
2012-03-30 62.75 63.25 62.48 63.05 83015
2012-04-02 62.98 63.24 62.76 62.81 80581
2012-04-03 62.96 63.10 62.52 62.89 63308
2012-04-04 62.39 62.54 62.29 62.38 76759
2012-04-05 62.04 62.30 61.57 61.89 121181
2012-04-09 61.26 61.36 60.82 61.15 63706
2012-04-10 61.24 61.47 60.26 60.40 92698
2012-04-11 60.74 61.23 60.74 61.23 73288
2012-04-12 61.21 61.39 60.79 61.09 88361
2012-04-13 60.88 61.29 60.70 60.99 78305
2012-04-16 61.12 61.32 60.82 60.89 68639
2012-04-17 61.22 61.56 60.78 61.42 106031
2012-04-18 61.36 61.82 61.19 61.42 53148
2012-04-19 61.44 62.11 61.40 61.92 60350
2012-04-20 61.89 62.91 61.68 62.71 60868
2012-04-23 62.16 62.46 61.93 62.22 57514
2012-04-24 62.16 62.99 62.16 62.63 70025
2012-04-25 62.96 63.57 62.72 63.28 47758
2012-04-26 63.17 63.24 58.44 58.55 180841
2012-04-27 58.88 60.36 57.85 58.53 159487
2012-04-30 58.40 58.40 57.59 57.72 81917
2012-05-01 57.89 58.26 57.20 57.38 138235
2012-05-02 56.90 57.44 56.41 56.77 132691
2012-05-03 56.96 57.38 56.54 56.67 88204
2012-05-04 56.58 56.58 56.09 56.10 70786
2012-05-07 55.90 55.97 55.58 55.73 109952
2012-05-08 55.41 55.72 54.78 55.19 104749
2012-05-09 54.81 55.64 54.72 55.31 111775
2012-05-10 55.73 56.10 55.51 55.89 98474
2012-05-11 55.51 56.24 55.51 55.88 69278
2012-05-14 55.58 55.69 55.24 55.43 130046
2012-05-15 55.28 56.54 55.26 56.10 116406
2012-05-16 56.07 56.85 56.07 56.49 84608
2012-05-17 56.52 56.70 55.55 55.60 136534
2012-05-18 55.77 56.40 55.22 55.36 114237
2012-05-21 55.28 56.32 54.96 56.01 104846
2012-05-22 56.01 57.29 56.01 56.61 64462
2012-05-23 56.13 57.15 56.13 57.10 76691
2012-05-24 56.98 57.54 56.48 57.33 91526
2012-05-25 57.20 57.35 56.51 57.04 68707
2012-05-29 57.07 57.95 56.83 57.47 87299
2012-05-30 57.03 57.35 56.09 56.46 86783
2012-05-31 56.43 56.43 55.50 55.94 136549
2012-06-01 55.05 55.70 54.71 55.27 90669
2012-06-04 55.24 55.79 55.10 55.37 93573
2012-06-05 55.14 56.25 55.14 56.14 81271
2012-06-06 56.30 57.36 56.30 57.20 94395
2012-06-07 57.62 58.00 57.40 57.40 65730
2012-06-08 57.27 57.99 57.25 57.87 59199
2012-06-11 58.00 58.02 56.50 57.33 123609
2012-06-12 57.33 57.86 57.02 57.15 94293
2012-06-13 56.79 57.79 56.79 56.99 90734
2012-06-14 57.10 57.53 56.87 57.37 90132
2012-06-15 57.26 57.85 57.20 57.36 143044
2012-06-18 57.19 58.09 57.01 57.95 76415
2012-06-19 58.25 58.85 57.79 58.81 74954
2012-06-20 58.69 59.04 58.10 58.45 86243
2012-06-21 58.30 58.58 57.64 57.64 77478
2012-06-22 57.84 58.18 57.48 57.67 121003
2012-06-25 57.20 57.20 56.38 56.50 92167
2012-06-26 56.48 57.14 56.25 56.54 104301
2012-06-27 56.68 57.99 56.09 57.97 86077
2012-06-28 57.55 57.77 56.58 56.95 109792
2012-06-29 57.67 57.98 57.50 57.84 86886
2012-07-02 58.00 59.58 57.70 59.55 81207
2012-07-03 59.47 60.13 58.95 59.68 62495
2012-07-05 59.77 60.00 58.85 59.69 98258
2012-07-06 59.15 59.93 59.15 59.61 63082
2012-07-09 59.51 59.82 59.38 59.71 78289
2012-07-10 59.78 59.98 59.45 59.49 53770
2012-07-11 59.27 59.66 58.86 59.37 65903
2012-07-12 59.12 59.15 57.69 58.70 115144
2012-07-13 58.76 60.00 58.76 59.93 58111
2012-07-16 59.75 59.98 59.24 59.47 46352
2012-07-17 59.70 59.90 59.02 59.26 75308
2012-07-18 59.03 59.45 58.94 59.20 79837
2012-07-19 59.14 59.47 58.73 58.96 92265
2012-07-20 58.75 59.44 58.59 58.98 46283
2012-07-23 58.34 58.59 57.91 57.99 63396
2012-07-24 58.19 58.50 57.51 57.89 47910
2012-07-25 57.78 58.81 57.78 58.18 65803
2012-07-26 58.84 59.78 58.26 59.28 92099
2012-07-27 59.59 59.77 58.29 58.62 121522
2012-07-30 58.55 58.80 57.74 58.14 104166
2012-07-31 58.24 59.02 57.94 58.07 84654
2012-08-01 58.16 59.10 57.37 57.48 91485
2012-08-02 57.09 58.16 56.35 57.01 111881
2012-08-03 57.63 58.19 56.46 57.71 162038
2012-08-06 57.70 58.05 57.27 57.49 94341
2012-08-07 57.59 58.46 57.40 57.74 114786
2012-08-08 57.68 58.48 57.54 58.32 104704
2012-08-09 58.18 58.79 58.18 58.42 68675
2012-08-10 58.13 58.88 57.97 58.12 68251
2012-08-13 58.23 58.51 57.66 58.35 70129
2012-08-14 58.35 58.76 57.58 57.98 76640
2012-08-15 57.85 58.13 57.64 58.03 55499
2012-08-16 57.80 58.07 57.72 57.90 60378
2012-08-17 57.69 58.03 57.63 58.00 64751
2012-08-20 58.00 58.23 57.08 57.63 77261
2012-08-21 57.86 58.29 57.48 57.87 87938
2012-08-22 57.86 58.48 56.91 58.30 104309
2012-08-23 58.29 58.82 58.00 58.36 73511
2012-08-24 58.04 58.84 58.00 58.60 117683
2012-08-27 58.75 58.76 58.36 58.71 56605
2012-08-28 58.71 59.50 58.53 59.37 89274
2012-08-29 59.10 59.59 58.58 59.29 69682
2012-08-30 59.15 59.65 58.99 59.28 76753
2012-08-31 59.50 59.92 59.32 59.41 82675
2012-09-04 59.40 60.00 59.01 59.94 72435
2012-09-05 59.86 60.00 59.23 59.92 75252
2012-09-06 60.00 60.99 59.77 60.79 197443
2012-09-07 60.70 61.19 60.50 60.70 50069
2012-09-10 60.60 60.87 60.34 60.75 42934
2012-09-11 60.56 61.00 60.26 60.82 39241
2012-09-12 60.78 61.22 60.60 60.95 50278
2012-09-13 60.80 61.30 60.80 61.30 73264
2012-09-14 61.24 61.79 60.63 61.63 57337
2012-09-17 61.55 61.82 60.92 61.73 56278
2012-09-18 61.83 62.00 61.66 61.87 59147
2012-09-19 61.77 62.54 61.54 61.84 82045
2012-09-20 61.33 62.97 61.10 62.16 62382
2012-09-21 62.30 62.87 62.19 62.43 82164
2012-09-24 61.78 62.73 61.78 62.61 49975
2012-09-25 62.62 62.74 62.17 62.24 113221
2012-09-26 62.20 62.52 61.99 62.39 72624
2012-09-27 62.61 63.08 62.28 62.63 97974
2012-09-28 62.25 63.00 61.99 62.64 71486
2012-10-01 63.13 63.88 62.53 63.70 114061
2012-10-02 63.91 63.91 63.10 63.29 106434
2012-10-03 63.45 63.60 63.16 63.52 66966
2012-10-04 63.70 63.99 63.33 63.96 55625
2012-10-05 64.10 64.16 63.64 63.87 51254
2012-10-08 63.45 64.05 63.45 63.84 44783
2012-10-09 63.82 64.10 62.85 63.24 73817
2012-10-10 63.05 63.73 63.05 63.29 112387
2012-10-11 63.50 64.06 63.16 63.26 53131
2012-10-12 63.29 63.81 63.29 63.61 39772
2012-10-15 63.85 64.19 63.66 64.02 58473
2012-10-16 64.02 64.47 63.99 64.43 62213
2012-10-17 64.50 64.62 63.64 64.33 50869
2012-10-18 64.16 64.72 63.98 64.00 70106
2012-10-19 63.55 64.09 62.99 63.16 98488
2012-10-22 63.28 63.54 63.02 63.25 53973
2012-10-23 62.62 63.71 62.62 63.49 66182
2012-10-24 63.52 63.80 61.88 62.54 80311
2012-10-25 62.89 62.95 61.48 62.69 69535
2012-10-26 62.85 62.98 62.27 62.59 73842
2012-10-31 62.64 63.27 62.23 62.98 62127
2012-11-01 62.89 64.60 62.88 64.39 54592
2012-11-02 64.41 64.64 63.23 63.31 82820
2012-11-05 63.41 63.92 63.09 63.51 51235
2012-11-06 63.68 64.48 63.57 63.83 71212
2012-11-07 63.61 63.83 63.20 63.56 59245
2012-11-08 63.52 63.99 63.27 63.34 44259
2012-11-09 63.10 63.87 62.95 63.30 41633
2012-11-12 63.48 63.63 62.69 63.31 48507
2012-11-13 63.18 63.32 62.22 62.51 54526
2012-11-14 62.79 62.89 60.76 61.88 86749
2012-11-15 61.92 62.09 60.69 61.59 56770
2012-11-16 61.56 62.75 61.53 62.37 61056
2012-11-19 62.66 63.11 62.56 62.89 63668
2012-11-20 62.97 63.43 62.15 62.86 45920
2012-11-21 62.89 63.30 61.76 63.25 50158
2012-11-23 63.30 63.82 62.64 63.61 19784
2012-11-26 63.23 63.80 62.76 63.00 150589
2012-11-27 62.93 63.32 62.62 63.00 93709
2012-11-28 62.75 63.52 62.17 63.25 62427
2012-11-29 63.37 64.29 62.79 63.30 110535
2012-11-30 63.44 63.96 62.98 63.83 115006
2012-12-03 64.11 64.22 63.30 63.45 70057
2012-12-04 63.63 64.39 61.39 61.75 219362
2012-12-05 61.77 63.60 61.63 63.54 117981
2012-12-06 63.22 64.35 63.22 64.28 73709
2012-12-07 64.35 64.90 63.89 64.58 89319
2012-12-10 64.11 64.77 63.95 64.26 98405
2012-12-11 64.30 65.21 63.91 65.12 111720
2012-12-12 65.48 65.48 64.83 64.88 48310
2012-12-13 64.92 65.26 64.40 65.23 52710
2012-12-14 65.14 65.62 64.32 64.52 54331
2012-12-17 64.75 64.75 62.07 64.28 75905
2012-12-18 64.10 64.69 63.92 64.32 151957
2012-12-19 64.23 64.64 64.15 64.30 102284
2012-12-20 64.31 64.48 63.91 64.24 98561
2012-12-21 63.48 64.12 62.90 63.81 129415
2012-12-24 63.58 64.00 63.04 63.50 64690
2012-12-26 63.50 63.59 62.21 62.51 79802
2012-12-27 62.19 62.86 62.19 62.52 104582
2012-12-28 61.86 62.53 61.69 62.14 94068
2012-12-31 61.95 62.96 61.56 62.83 170546
2013-01-02 63.29 63.96 63.16 63.63 137218
2013-01-03 63.54 63.58 62.57 63.12 163035
2013-01-04 63.35 63.35 62.74 62.94 140789
2013-01-07 62.90 63.59 62.76 63.56 120492
2013-01-08 63.42 64.97 63.42 64.64 95614
2013-01-09 64.58 65.16 64.58 65.14 50284
2013-01-10 65.22 65.49 64.95 65.10 62200
2013-01-11 65.21 65.36 64.81 65.25 37082
2013-01-14 65.21 65.46 65.00 65.14 41458
2013-01-15 65.02 65.35 64.97 65.21 80296
2013-01-16 65.20 65.29 64.60 64.76 142899
2013-01-17 64.94 65.51 64.92 65.27 28004
2013-01-18 65.31 65.39 65.02 65.06 27677
2013-01-22 65.47 65.99 64.68 65.48 66601
2013-01-23 65.55 65.62 65.37 65.49 43167
2013-01-24 65.42 66.07 65.20 65.99 63537
2013-01-25 66.16 66.45 65.84 66.33 72591
2013-01-28 66.29 66.82 66.06 66.68 49071
2013-01-29 66.68 67.14 62.72 66.83 34171
2013-01-30 66.91 67.26 66.75 66.91 58248
2013-01-31 67.00 67.89 66.96 67.69 75970
2013-02-01 67.85 68.32 67.85 68.05 30021
2013-02-04 67.85 67.92 66.65 67.44 56008
2013-02-05 67.73 67.95 67.48 67.62 38403
2013-02-06 67.54 68.04 67.23 67.94 38285
2013-02-07 67.92 68.09 67.31 67.39 53371
2013-02-08 67.33 68.61 67.33 68.04 23029
2013-02-11 68.14 68.70 67.54 68.36 14399
2013-02-12 68.24 68.82 67.94 68.16 24682
2013-02-13 68.09 68.53 67.89 68.45 31032
2013-02-14 68.22 69.50 61.31 69.45 60609
2013-02-15 69.50 70.68 69.50 70.55 53445
2013-02-19 70.48 70.95 69.28 69.84 161442
2013-02-20 69.70 70.18 68.31 69.78 84105
2013-02-21 69.52 69.60 68.31 68.59 32302
2013-02-22 68.77 69.05 68.22 68.90 27429
2013-02-25 68.99 69.21 67.95 68.03 36492
2013-02-26 68.10 68.64 67.34 67.77 52827
2013-02-27 67.70 68.89 67.39 68.60 56973
2013-02-28 68.61 68.88 68.05 68.58 119899
2013-03-01 68.37 69.29 67.51 68.77 46423
2013-03-04 68.42 69.16 67.56 68.59 49796
2013-03-05 68.78 69.67 68.77 69.41 29147
2013-03-06 69.46 69.78 69.20 69.40 36841
2013-03-07 69.20 69.99 68.63 69.17 65565
2013-03-08 69.30 69.41 68.19 69.06 48213
2013-03-11 68.81 69.90 68.48 69.53 58868
2013-03-12 69.56 69.77 68.78 69.56 70071
2013-03-13 69.36 70.00 69.36 69.88 47572
2013-03-14 69.52 71.14 69.47 69.93 100845
2013-03-15 69.64 70.47 69.35 69.87 55107
2013-03-18 69.12 69.50 68.39 69.21 36391
2013-03-19 69.38 69.70 69.03 69.40 25081
2013-03-20 69.45 69.97 68.90 69.76 47604
2013-03-21 69.57 69.69 68.95 68.95 42104
2013-03-22 69.10 69.96 68.86 69.67 55687
2013-03-25 69.46 69.83 68.58 68.93 39003
2013-03-26 68.99 69.59 68.77 68.93 59046
2013-03-27 68.46 69.21 68.22 69.01 36525
2013-03-28 69.01 70.40 68.55 69.92 95102
2013-04-01 69.87 70.00 69.37 69.61 69618
2013-04-02 69.79 70.27 69.38 69.87 77248
2013-04-03 69.81 69.81 68.56 68.65 38131
2013-04-04 68.78 68.78 67.78 68.00 42231
2013-04-05 67.29 67.29 66.64 67.12 53423
2013-04-08 67.03 67.48 66.63 67.32 37015
2013-04-09 67.30 67.30 66.14 66.32 49310
2013-04-10 66.31 67.41 66.31 66.93 65161
2013-04-11 66.74 67.22 66.49 66.97 33021
2013-04-12 66.70 67.03 66.42 66.94 31276
2013-04-15 66.61 66.53 65.19 65.36 30740
2013-04-16 65.78 65.78 64.03 64.16 53268
2013-04-17 63.78 64.38 63.55 64.22 34404
2013-04-18 64.56 64.59 63.70 63.89 24065
2013-04-19 64.00 64.19 63.01 63.58 34209
2013-04-22 63.65 64.45 63.28 64.21 19903
2013-04-23 64.51 64.52 63.53 64.34 16841
2013-04-24 64.19 64.37 63.53 63.85 23566
2013-04-25 63.97 65.12 63.64 64.69 35132
2013-04-26 64.75 66.24 64.25 65.70 48905
2013-04-29 65.63 65.92 65.09 65.85 42054
2013-04-30 65.63 66.22 65.05 66.01 41421
2013-05-01 66.09 66.61 65.46 65.83 25442
2013-05-02 66.02 66.28 65.46 65.97 36189
2013-05-03 66.53 67.39 65.89 67.38 47206
2013-05-06 67.30 67.45 66.81 67.03 47026
2013-05-07 67.28 67.28 66.46 66.92 35336
2013-05-08 66.98 67.16 66.60 66.97 50066
2013-05-09 66.89 67.16 66.60 66.95 38656
2013-05-10 67.03 69.25 67.03 68.86 59580
2013-05-13 68.77 69.97 68.29 69.78 62962
2013-05-14 69.99 70.32 69.74 69.99 49346
2013-05-15 69.61 70.99 69.61 70.61 53824
2013-05-16 70.52 71.13 70.10 70.29 200483
2013-05-17 70.10 70.84 69.97 70.61 62440
2013-05-20 70.52 71.17 70.37 70.71 41894
2013-05-21 70.80 70.94 70.08 70.56 66807
2013-05-22 70.25 70.72 69.30 69.68 174280
2013-05-23 69.01 69.66 68.30 69.46 75761
2013-05-24 68.74 68.91 67.60 68.61 101407
2013-05-28 68.95 69.40 67.94 68.68 98172
2013-05-29 68.23 68.81 67.07 68.48 79796
2013-05-30 68.41 69.39 68.07 68.87 48310
2013-05-31 68.60 69.42 68.30 68.78 76769
2013-06-03 68.75 69.79 68.33 69.62 94905
2013-06-04 69.44 70.99 69.44 70.38 157087
2013-06-05 70.44 70.93 69.93 70.02 77169
2013-06-06 70.11 70.83 69.96 70.54 103472
2013-06-07 70.63 71.68 70.37 71.51 92123
2013-06-10 71.35 72.38 71.35 71.86 65031
2013-06-11 71.18 72.68 71.18 72.00 62112
2013-06-12 72.46 73.40 72.35 73.00 71714
2013-06-13 74.53 75.14 72.86 74.76 85157
2013-06-14 75.00 75.35 74.50 74.84 103596
2013-06-17 74.76 75.15 74.58 74.88 83424
2013-06-18 74.74 75.31 74.47 75.12 53228
2013-06-19 75.21 75.35 74.70 74.95 43791
2013-06-20 74.31 75.23 74.31 74.44 75008
2013-06-21 74.91 75.17 74.83 75.10 87284
2013-06-24 74.67 75.49 74.27 74.77 94426
2013-06-25 75.41 75.90 74.74 74.97 112381
2013-06-26 75.17 75.38 74.23 74.60 123871
2013-06-27 74.67 75.28 74.52 74.98 111796
2013-06-28 74.74 77.83 74.70 77.58 232561
2013-07-01 78.11 78.71 77.35 77.91 40652
2013-07-02 78.17 78.68 77.76 77.99 55271
2013-07-03 77.78 78.10 77.73 78.07 40311
2013-07-05 78.47 78.47 77.81 78.07 29190
2013-07-08 78.07 79.79 77.81 79.53 141498
2013-07-09 79.39 79.42 74.39 75.17 241435
2013-07-10 75.15 76.73 75.15 76.57 144515
2013-07-11 76.76 77.90 76.63 77.48 76839
2013-07-12 77.13 78.02 76.95 77.00 45304
2013-07-15 77.17 77.21 76.25 76.40 56076
2013-07-16 76.60 76.60 75.06 75.19 47314
2013-07-17 75.33 75.44 74.90 75.33 109455
2013-07-18 75.45 75.77 74.19 75.10 33198
2013-07-19 75.04 75.19 74.63 75.16 52318
2013-07-22 75.21 75.87 75.01 75.56 53882
2013-07-23 76.00 76.85 75.04 75.10 23619
2013-07-24 75.13 75.44 74.73 75.20 52280
2013-07-25 74.26 75.97 74.26 75.60 66195
2013-07-26 75.24 76.07 75.24 75.88 27804
2013-07-29 75.32 76.10 75.10 75.71 34056
2013-07-30 75.76 77.38 75.14 76.95 44777
2013-07-31 77.45 77.66 76.22 76.22 30220
2013-08-01 76.29 77.85 76.02 77.11 36216
2013-08-02 76.94 77.81 76.57 77.57 30143
2013-08-05 76.49 77.47 76.05 77.37 43814
2013-08-06 77.19 78.35 76.90 78.03 31745
2013-08-07 77.53 78.04 77.37 77.83 19545
2013-08-08 78.06 78.25 77.69 77.98 19130
2013-08-09 77.69 78.37 77.37 78.05 17406
2013-08-12 78.14 78.59 77.74 77.97 40979
2013-08-13 77.86 78.61 77.51 77.67 15295
2013-08-14 77.41 77.68 76.81 77.04 15806
2013-08-15 76.76 77.03 75.81 76.47 38518
2013-08-16 76.25 77.14 76.25 76.81 41658
2013-08-19 76.51 77.07 76.04 76.75 25338
2013-08-20 76.86 78.24 76.68 78.03 36284
2013-08-21 77.95 78.88 77.90 78.65 52879
2013-08-22 78.90 80.00 78.05 78.93 26256
2013-08-23 79.18 79.48 78.29 78.35 16226
2013-08-26 78.40 79.04 78.04 78.57 15228
2013-08-27 78.24 78.45 76.67 76.82 36295
2013-08-28 76.74 78.04 76.54 77.33 23765
2013-08-29 77.35 77.35 75.44 75.54 78738
2013-08-30 75.74 76.02 74.95 75.09 33523
2013-09-03 75.78 76.39 74.99 76.04 42654
2013-09-04 75.81 76.64 75.81 76.45 29027
2013-09-05 76.35 77.17 76.24 76.72 18107
2013-09-06 76.79 77.51 76.15 76.99 28501
2013-09-09 76.91 77.55 76.91 77.26 11479
2013-09-10 77.63 78.76 77.56 78.42 32259
2013-09-11 78.27 78.82 77.90 78.19 14110
2013-09-12 78.51 78.51 77.58 77.94 13303
2013-09-13 77.96 78.69 76.72 78.13 15171
2013-09-16 78.60 78.60 77.24 78.19 28238
2013-09-17 77.97 79.55 77.90 78.67 17478
2013-09-18 78.60 79.08 77.93 78.88 34374
2013-09-19 79.30 79.78 77.81 78.21 21523
2013-09-20 78.20 79.00 77.86 78.80 78905
2013-09-23 79.05 79.06 77.96 78.45 37285
2013-09-24 78.40 78.49 77.92 78.32 32537
2013-09-25 78.15 79.69 77.70 78.89 36357
2013-09-26 78.67 79.40 78.46 79.10 17890
2013-09-27 78.73 79.37 78.18 78.95 18148
2013-09-30 78.61 79.84 77.32 79.26 39600
2013-10-01 79.59 79.80 78.42 78.97 32342
2013-10-02 78.38 78.62 77.01 77.09 40458
2013-10-03 77.29 78.30 76.47 77.53 56128
2013-10-04 77.50 78.88 77.05 77.85 24348
2013-10-07 77.32 77.70 76.54 76.66 17651
2013-10-08 76.79 76.84 75.11 75.64 24573
2013-10-09 75.96 77.29 75.01 75.87 55831
2013-10-10 76.38 76.47 75.00 75.50 209214
2013-10-11 75.41 75.50 74.60 75.00 99838
2013-10-14 74.79 74.80 73.99 74.11 268347
2013-10-15 74.10 74.39 73.72 73.92 95071
2013-10-16 74.09 74.15 73.51 73.94 130567
2013-10-17 73.71 74.12 73.40 73.86 110567
2013-10-18 74.00 74.41 73.55 73.91 223753
2013-10-21 73.85 74.34 73.85 74.06 230832
2013-10-22 74.02 75.09 73.81 74.71 131971
2013-10-23 74.70 76.00 74.14 75.58 138925
2013-10-24 75.87 78.69 75.26 78.38 118794
2013-10-25 78.60 81.60 78.29 81.22 68457
2013-10-28 80.93 82.16 80.18 80.31 90607
2013-10-29 80.13 81.13 79.95 80.60 159314
2013-10-30 80.86 81.30 79.67 79.94 49897
2013-10-31 79.85 81.32 79.77 80.29 77082
2013-11-01 80.53 80.63 79.35 79.75 18509
2013-11-04 79.95 80.00 79.20 79.50 28273
2013-11-05 79.40 79.73 77.75 79.48 35554
2013-11-06 79.04 80.89 79.04 80.40 49848
2013-11-07 80.35 80.45 79.58 80.20 65038
2013-11-08 80.24 81.67 79.90 81.66 46401
2013-11-11 81.87 82.26 81.64 81.72 42903
2013-11-12 81.47 82.15 80.68 82.07 58138
2013-11-13 82.15 82.62 81.24 82.23 80961
2013-11-14 82.50 84.42 81.94 83.59 53813
2013-11-15 83.41 83.86 82.62 83.65 32136
2013-11-18 83.61 85.05 83.39 84.70 93698
2013-11-19 84.59 85.39 84.31 84.84 48000
2013-11-20 84.84 85.29 84.17 84.60 47825
2013-11-21 84.98 85.89 84.40 84.95 89434
2013-11-22 85.31 85.97 84.40 85.23 65990
2013-11-25 84.88 85.27 83.86 84.62 13904
2013-11-26 84.85 85.00 82.11 84.34 24889
2013-11-27 84.08 84.34 82.86 84.10 50574
2013-11-29 84.00 84.00 82.89 83.41 21675
2013-12-02 83.33 83.49 82.45 82.64 41663
2013-12-03 82.54 82.54 79.22 81.36 98019
2013-12-04 81.49 81.59 79.47 80.09 247400
2013-12-05 80.12 80.23 79.48 80.10 59036
2013-12-06 80.44 81.79 79.74 81.42 164494
2013-12-09 81.85 82.41 80.73 81.00 72989
2013-12-10 81.02 81.02 79.80 79.96 269274
2013-12-11 79.91 79.91 78.16 78.72 78684
2013-12-12 78.34 78.70 77.00 78.51 1682801
2013-12-13 78.84 79.50 78.34 78.51 100714
2013-12-16 79.00 79.25 78.45 78.50 216692
2013-12-17 78.73 78.73 77.80 78.17 103058
2013-12-18 78.05 78.37 76.90 77.83 203633
2013-12-19 77.96 78.40 77.79 78.04 93865
2013-12-20 78.33 79.69 77.81 79.25 189735
2013-12-23 79.49 80.20 79.25 79.95 102416
2013-12-24 79.79 80.11 79.50 79.89 33951
2013-12-26 80.20 80.40 79.58 79.77 71051
2013-12-27 80.12 80.18 78.69 78.73 50960
2013-12-30 78.44 79.61 77.90 79.37 70091
2013-12-31 79.35 79.36 78.01 78.09 53089
2014-01-02 78.34 78.48 77.71 78.25 69812
2014-01-03 78.67 78.81 78.00 78.39 52738
2014-01-06 78.66 78.83 78.03 78.34 128587
2014-01-07 78.73 78.96 78.10 78.22 42303
2014-01-08 78.42 78.42 77.69 78.01 65131
2014-01-09 78.30 78.55 77.50 77.87 116686
2014-01-10 78.17 79.71 77.95 79.18 152806
2014-01-13 79.06 79.58 77.66 78.27 113476
2014-01-14 78.28 78.72 77.76 77.98 106519
2014-01-15 78.00 78.49 77.79 77.93 64714
2014-01-16 77.83 78.13 77.36 77.91 78024
2014-01-17 77.70 78.27 77.64 78.01 41249
2014-01-21 78.59 79.70 78.15 78.99 65061
2014-01-22 79.32 80.07 79.18 79.61 105455
2014-01-23 79.25 79.66 78.44 79.22 99028
2014-01-24 79.06 79.50 77.80 78.30 104543
2014-01-27 78.31 78.83 77.06 77.31 81787
2014-01-28 77.33 77.48 76.94 77.36 97280
2014-01-29 77.05 77.90 76.95 77.34 104229
2014-01-30 77.55 78.19 77.23 77.25 136864
2014-01-31 76.65 78.02 76.07 77.20 241926
2014-02-03 76.92 77.58 73.97 73.98 138570
2014-02-04 74.30 75.66 74.09 75.12 140446
2014-02-05 75.00 75.73 74.57 75.31 144439
2014-02-06 75.54 77.26 75.50 76.55 138939
2014-02-07 77.14 77.68 76.91 77.57 149444
2014-02-10 77.83 78.27 77.32 77.96 99468
2014-02-11 78.01 78.39 77.75 77.96 58524
2014-02-12 77.64 79.94 77.64 79.15 128301
2014-02-13 77.93 81.88 77.41 81.30 163351
2014-02-14 81.47 81.63 80.68 81.05 90359
2014-02-18 80.71 81.82 80.36 81.51 108982
2014-02-19 81.00 81.90 80.58 81.37 183186
2014-02-20 81.72 82.60 81.30 82.30 95291
2014-02-21 82.53 83.28 81.94 83.15 79213
2014-02-24 83.39 84.05 83.18 83.26 109431
2014-02-25 83.63 84.00 82.24 82.80 153613
2014-02-26 83.00 83.00 82.28 82.60 61823
2014-02-27 82.39 82.92 81.51 82.66 84759
2014-02-28 82.68 83.83 82.56 83.66 124760
2014-03-03 82.78 83.25 81.64 82.42 110980
2014-03-04 82.91 83.58 82.35 83.12 83514
2014-03-05 83.05 83.11 82.31 82.65 62150
2014-03-06 82.92 82.92 82.11 82.72 85173
2014-03-07 82.70 83.00 81.97 82.25 84472
2014-03-10 82.30 82.41 81.46 82.07 72732
2014-03-11 81.92 82.98 81.30 82.30 86854
2014-03-12 81.75 82.11 81.05 82.02 46383
2014-03-13 82.00 82.96 80.50 80.78 76085
2014-03-14 80.72 82.02 80.33 80.91 66137
2014-03-17 81.31 82.02 81.00 81.63 71665
2014-03-18 81.89 82.80 81.30 82.31 88110
2014-03-19 82.38 82.54 80.53 80.81 33368
2014-03-20 80.67 81.26 80.41 80.97 44079
2014-03-21 81.13 81.29 80.03 80.58 86060
2014-03-24 80.63 80.63 78.95 79.38 26192
2014-03-25 79.29 79.94 78.61 78.66 26022
2014-03-26 78.68 79.31 78.14 78.19 46592
2014-03-27 78.39 79.08 77.71 77.78 36880
2014-03-28 77.78 79.16 77.06 77.17 63066
2014-03-31 77.32 79.27 77.03 79.02 58692
2014-04-01 79.31 79.98 78.10 79.85 49514
2014-04-02 79.93 80.00 76.50 79.08 43644
2014-04-03 79.10 79.17 77.86 78.58 21817
2014-04-04 78.92 78.92 76.95 77.25 30350
2014-04-07 77.15 77.15 75.50 76.38 33412
2014-04-08 76.43 76.50 74.54 76.09 96107
2014-04-09 76.09 76.80 75.47 76.45 71807
2014-04-10 76.08 76.50 73.71 73.77 94391
2014-04-11 73.57 74.48 72.73 73.30 64811
2014-04-14 73.36 74.60 73.36 73.57 30925
2014-04-15 73.83 74.14 72.95 73.89 46346
2014-04-16 74.50 75.13 73.20 74.72 39779
2014-04-17 74.65 76.64 74.57 75.44 126107
2014-04-21 75.55 76.08 74.89 75.62 79728
2014-04-22 75.64 76.46 75.60 76.02 26110
2014-04-23 76.06 76.65 74.97 75.65 36478
2014-04-24 74.95 75.60 70.79 72.51 184319
2014-04-25 71.93 73.08 71.76 72.51 129216
2014-04-28 72.45 72.97 71.17 72.81 120649
2014-04-29 72.69 73.85 71.70 73.04 88078
2014-04-30 72.98 74.99 72.12 73.33 69838
2014-05-01 73.11 73.99 72.71 73.17 28516
2014-05-02 72.93 74.20 71.62 73.78 104671
2014-05-05 74.21 74.24 73.21 74.09 45056
2014-05-06 73.65 74.40 72.94 73.29 89612
2014-05-07 73.78 73.78 72.27 73.49 91437
2014-05-08 73.04 74.73 73.04 73.90 113671
2014-05-09 73.79 74.48 73.32 74.22 156953
2014-05-12 74.18 75.45 74.18 75.16 81969
2014-05-13 75.30 75.30 73.65 74.01 85943
2014-05-14 74.02 74.02 72.74 73.11 63135
2014-05-15 72.75 72.75 71.35 71.51 76470
2014-05-16 71.29 72.00 70.82 71.70 67818
2014-05-19 71.64 72.24 70.81 71.64 110256
2014-05-20 71.81 71.81 68.67 68.91 98267
2014-05-21 68.83 69.96 67.77 69.22 87629
2014-05-22 69.05 69.55 68.02 69.41 75833
2014-05-23 69.12 70.46 69.04 70.30 70204
2014-05-27 70.37 70.65 70.00 70.33 63478
2014-05-28 70.18 71.64 69.09 71.38 126244
2014-05-29 71.23 71.35 70.29 70.66 49363
2014-05-30 70.32 71.38 70.07 71.14 85915
2014-06-02 71.11 71.50 70.49 70.77 42658
2014-06-03 70.66 70.75 69.73 70.18 23239
2014-06-04 73.52 73.69 70.08 70.56 29234
2014-06-05 70.41 71.97 69.78 71.72 71953
2014-06-06 71.64 72.68 71.64 72.24 57992
2014-06-09 71.94 72.96 71.82 72.39 53957
2014-06-10 72.13 72.81 72.04 72.59 49176
2014-06-11 72.23 72.93 72.02 72.37 50514
2014-06-12 72.04 73.10 72.00 72.63 51532
2014-06-13 72.77 72.97 72.15 72.71 40035
2014-06-16 72.77 72.99 72.03 72.63 70715
2014-06-17 72.79 73.26 71.93 73.14 27906
2014-06-18 72.88 73.00 72.09 72.57 48989
2014-06-19 72.58 73.11 72.14 72.91 50043
2014-06-20 72.98 72.98 72.08 72.10 106266
2014-06-23 72.42 72.70 72.04 72.23 70079
2014-06-24 72.21 72.66 71.43 71.53 71363
2014-06-25 71.50 72.31 71.50 72.17 45113
2014-06-26 72.24 72.52 70.96 71.15 47056
2014-06-27 70.65 71.77 70.32 71.59 138240
2014-06-30 71.30 72.28 70.64 71.81 73241
2014-07-01 71.90 72.71 71.42 71.68 36374
2014-07-02 71.73 72.47 71.33 72.04 46159
2014-07-03 72.17 72.76 72.00 72.55 14581
2014-07-07 72.17 72.40 70.85 71.24 47661
2014-07-08 71.14 71.14 69.62 69.84 57454
2014-07-09 69.58 69.58 68.60 69.14 76997
2014-07-10 68.50 68.78 68.04 68.32 84370
2014-07-11 68.49 68.96 68.01 68.62 50711
2014-07-14 68.91 69.18 68.29 69.00 67893
2014-07-15 68.98 69.59 68.27 69.34 61813
2014-07-16 69.65 70.11 68.69 69.22 60517
2014-07-17 68.97 69.62 68.02 68.16 53413
2014-07-18 68.73 69.32 68.49 69.09 42091
2014-07-21 68.64 69.08 68.09 68.28 38599
2014-07-22 68.31 69.27 68.31 69.04 45527
2014-07-23 69.20 69.54 68.53 69.03 34853
2014-07-24 67.72 68.93 67.33 67.40 140655
2014-07-25 67.26 67.43 66.30 66.49 74854
2014-07-28 66.54 66.79 66.33 66.53 64410
2014-07-29 66.65 67.45 66.54 67.02 99425
2014-07-30 67.18 67.98 66.96 67.75 60624
2014-07-31 67.11 68.29 67.11 67.81 85381
2014-08-01 67.65 68.61 67.49 68.25 107597
2014-08-04 68.33 69.28 68.04 68.36 155476
2014-08-05 68.16 68.62 67.75 68.07 143330
2014-08-06 67.90 68.25 66.74 67.20 190453
2014-08-07 67.38 67.50 66.76 67.15 118278
2014-08-08 67.24 67.36 66.85 67.06 66663
2014-08-11 67.37 68.35 67.37 68.17 61667
2014-08-12 68.00 68.50 67.41 67.49 87771
2014-08-13 67.64 68.23 67.32 68.14 77035
2014-08-14 67.97 68.43 67.59 68.05 68606
2014-08-15 67.75 68.27 67.00 67.26 78076
2014-08-18 67.68 68.06 67.59 67.85 61874
2014-08-19 68.01 68.01 67.33 67.61 70509
2014-08-20 67.66 67.95 67.41 67.83 49546
2014-08-21 67.89 68.08 67.71 67.96 64497
2014-08-22 67.65 68.58 67.35 68.35 47453
2014-08-25 68.32 68.74 67.99 68.40 35151
2014-08-26 68.61 68.61 67.77 68.28 82315
2014-08-27 68.51 68.66 67.78 67.98 87952
2014-08-28 67.86 68.66 67.96 68.47 36232
2014-08-29 68.47 68.81 68.10 68.68 28812
2014-09-02 68.65 69.72 68.65 69.51 46451
2014-09-03 69.83 69.95 68.90 68.94 44818
2014-09-04 69.20 69.20 68.63 68.94 32536
2014-09-05 68.76 69.15 68.70 68.87 31653
2014-09-08 68.85 69.63 68.35 68.85 46213
2014-09-09 68.80 68.85 68.31 68.56 65864
2014-09-10 68.42 68.78 68.09 68.52 85413
2014-09-11 68.54 68.55 68.27 68.54 69042
2014-09-12 68.73 68.88 68.27 68.59 78136
2014-09-15 68.64 68.70 68.25 68.30 71969
2014-09-16 68.19 69.17 67.51 67.88 82381
2014-09-17 67.74 67.92 67.40 67.92 91702
2014-09-18 68.67 68.67 67.75 68.41 54772
2014-09-19 68.24 68.55 68.10 68.34 162008
2014-09-22 68.18 68.57 67.85 68.24 98579
2014-09-23 67.96 68.33 67.58 67.65 113639
2014-09-24 67.63 68.44 67.38 68.18 96967
2014-09-25 67.93 68.21 67.55 67.95 110614
2014-09-26 68.13 68.45 67.82 68.15 89904
2014-09-29 67.52 68.55 67.52 68.30 77489
2014-09-30 68.10 68.38 67.67 67.90 110756
2014-10-01 67.88 67.90 67.05 67.10 95872
2014-10-02 67.06 67.77 66.99 67.52 63048
2014-10-03 67.78 68.23 67.36 67.66 70407
2014-10-06 67.74 67.94 67.21 67.35 60009
2014-10-07 66.90 67.12 65.90 65.99 56427
2014-10-08 65.63 66.66 65.25 66.43 47747
2014-10-09 66.31 66.31 64.57 65.04 51751
2014-10-10 64.96 65.01 64.11 64.19 33883
2014-10-13 64.22 64.43 63.33 63.63 38458
2014-10-14 64.02 64.52 63.06 63.43 74213
2014-10-15 63.23 63.40 61.32 61.66 156624
2014-10-16 61.03 63.31 61.03 62.75 102454
2014-10-17 63.20 63.38 62.02 62.86 69477
2014-10-20 62.79 62.94 62.33 62.84 87945
2014-10-21 63.39 64.50 62.66 64.41 159086
2014-10-22 64.53 65.40 63.74 65.09 100315
2014-10-23 64.21 66.33 63.17 64.24 234939
2014-10-24 64.34 64.96 63.86 63.99 81371
2014-10-27 63.84 65.72 63.84 65.39 83734
2014-10-28 65.47 66.91 65.08 66.55 73385
2014-10-29 66.47 66.80 65.65 66.37 69222
2014-10-30 65.99 67.91 65.99 67.67 85894
2014-10-31 68.30 68.95 67.77 68.25 102119
2014-11-03 68.54 69.34 67.98 69.00 116485
2014-11-04 68.47 69.42 68.17 68.59 76917
2014-11-05 68.89 69.34 68.41 68.78 88130
2014-11-06 68.54 69.45 68.54 69.26 66500
2014-11-07 69.11 69.79 68.83 69.51 79243
2014-11-10 69.62 70.66 68.93 70.44 80105
2014-11-11 70.39 70.81 69.87 70.07 88830
2014-11-12 69.54 71.04 69.54 70.72 83420
2014-11-13 70.52 71.08 70.49 70.62 9784
2014-11-14 69.68 69.86 68.91 69.58 84226
2014-11-17 69.38 69.89 68.65 68.91 76138
2014-11-18 69.14 69.58 68.06 68.14 103613
2014-11-19 67.95 67.99 67.01 67.24 49264
2014-11-20 67.00 67.27 66.22 66.88 46850
2014-11-21 67.08 67.40 66.40 67.18 64603
2014-11-24 66.89 67.61 66.89 67.10 113928
2014-11-25 66.78 67.10 66.27 66.78 102486
2014-11-26 66.51 66.98 65.71 66.98 58080
2014-11-28 66.88 67.24 66.61 66.74 34084
2014-12-01 66.77 66.79 65.90 66.07 66861
2014-12-02 66.36 66.62 65.75 65.97 36995
2014-12-03 65.83 66.59 65.55 66.44 70760
2014-12-04 66.41 66.43 65.49 65.92 53888
2014-12-05 65.82 66.81 65.60 66.47 68143
2014-12-08 66.56 66.78 65.82 66.03 75248
2014-12-09 65.83 66.07 65.05 65.75 83398
2014-12-10 65.74 65.74 63.28 63.47 90222
2014-12-11 63.85 64.43 63.82 63.95 68688
2014-12-12 63.61 64.14 63.31 63.59 53366
2014-12-15 63.69 64.29 63.29 63.96 84762
2014-12-16 63.87 64.82 63.29 64.29 57285
2014-12-17 64.24 65.28 63.93 64.99 49170
2014-12-18 65.47 65.97 64.81 65.26 46269
2014-12-19 65.35 65.57 64.75 64.90 106611
2014-12-22 64.88 66.03 64.54 65.54 48355
2014-12-23 65.72 66.73 65.58 65.94 32472
2014-12-24 66.16 66.55 65.60 66.02 27683
2014-12-26 66.30 66.54 65.77 66.04 32516
2014-12-29 65.85 66.96 65.44 66.10 79312
2014-12-30 65.81 66.30 65.22 65.69 32636
2014-12-31 65.82 66.07 64.47 64.71 34729
2015-01-02 64.73 65.38 64.03 65.18 55286
2015-01-05 64.77 64.94 63.87 64.22 66361
2015-01-06 64.24 64.24 62.57 62.74 98215
2015-01-07 63.02 63.02 62.14 62.73 45370
2015-01-08 62.92 65.02 62.92 64.52 61948
2015-01-09 64.58 65.21 62.80 63.70 60936
2015-01-12 64.00 64.20 63.05 63.58 91327
2015-01-13 63.95 65.22 63.18 63.96 56753
2015-01-14 63.39 63.93 62.27 63.61 40013
2015-01-15 63.81 63.81 62.25 63.30 41990
2015-01-16 63.19 64.47 63.17 64.16 52122
2015-01-20 64.45 64.45 63.50 64.17 52471
2015-01-21 64.14 64.44 63.26 63.72 32900
2015-01-22 63.79 65.64 63.53 65.55 45601
2015-01-23 65.35 66.30 64.90 65.87 56199
2015-01-26 65.95 66.58 65.31 66.53 34213
2015-01-27 66.00 67.04 65.53 66.50 72605
2015-01-28 66.81 67.56 66.16 66.22 54133
2015-01-29 66.38 66.61 65.22 66.38 41735
2015-01-30 66.14 66.99 65.52 66.59 50829
2015-02-02 66.70 67.55 65.87 67.34 55681
2015-02-03 67.47 68.96 67.47 68.91 69940
2015-02-04 68.41 69.00 68.20 68.86 72242
2015-02-05 68.99 69.81 68.75 69.69 53048
2015-02-06 69.96 69.96 68.67 69.26 40454
2015-02-09 68.75 69.36 67.73 68.34 60669
2015-02-10 68.47 68.90 67.88 68.75 24457
2015-02-11 68.49 69.41 68.49 69.24 62868
2015-02-12 69.95 76.13 69.31 76.08 121439
2015-02-13 76.08 78.51 75.96 78.24 95595
2015-02-17 77.31 78.20 76.42 77.36 154550
2015-02-18 76.00 76.98 76.00 76.79 125584
2015-02-19 76.26 77.25 76.03 76.71 107630
2015-02-20 76.43 77.34 76.38 77.13 68364
2015-02-23 77.00 77.15 76.37 76.95 124865
2015-02-24 76.96 77.00 75.60 75.86 68444
2015-02-25 76.06 76.46 74.99 75.27 82316
2015-02-26 75.04 75.27 74.51 74.93 59653
2015-02-27 74.65 75.39 74.31 74.65 61773
2015-03-02 74.84 75.31 74.60 74.90 77519
2015-03-03 74.87 75.24 74.00 74.82 30407
2015-03-04 74.64 74.66 73.66 73.93 44528
2015-03-05 74.08 74.49 73.08 73.79 48496
2015-03-06 73.48 74.24 72.76 73.39 88491
2015-03-09 73.31 74.38 73.14 73.70 38964
2015-03-10 72.80 73.88 72.80 73.11 120131
2015-03-11 73.58 74.53 73.06 74.38 56865
2015-03-12 74.38 76.00 74.38 75.58 120689
2015-03-13 75.75 75.75 73.70 74.25 58664
2015-03-16 74.45 74.95 74.28 74.88 47083
2015-03-17 74.65 75.31 74.19 74.93 57711
2015-03-18 74.75 75.83 74.42 75.59 81331
2015-03-19 75.48 75.48 74.96 75.25 27348
2015-03-20 75.67 75.67 74.93 75.31 70130
2015-03-23 75.20 75.28 74.93 75.13 53052
2015-03-24 75.00 75.34 74.71 75.27 119172
2015-03-25 75.07 75.19 73.94 74.54 90046
2015-03-26 74.45 75.41 74.15 75.11 66824
2015-03-27 75.10 75.99 75.00 75.39 86165
2015-03-30 76.00 76.20 75.21 75.76 144413
2015-03-31 75.46 75.69 74.41 74.91 58772
2015-04-01 75.07 75.49 74.28 74.85 65766
2015-04-02 74.89 75.21 73.37 73.96 96097
2015-04-06 73.68 74.80 73.68 74.31 29791
2015-04-07 74.51 74.51 73.43 73.75 34874
2015-04-08 73.49 73.95 73.39 73.86 50317
2015-04-09 73.76 74.01 73.03 73.81 23775
2015-04-10 73.96 74.43 73.50 74.27 51116
2015-04-13 74.28 74.35 73.50 73.62 37208
2015-04-14 73.74 73.92 73.10 73.52 50263
2015-04-15 73.72 73.98 73.35 73.74 34787
2015-04-16 73.75 74.00 73.17 73.46 33239
2015-04-17 73.11 73.11 71.90 72.31 56302
2015-04-20 72.76 73.49 72.02 73.22 30671
2015-04-21 73.53 73.60 73.00 73.22 32237
2015-04-22 73.26 73.59 72.19 73.35 82944
2015-04-23 71.89 77.44 71.89 75.75 84416
2015-04-24 75.72 75.86 74.16 75.27 35467
2015-04-27 75.17 76.23 74.91 76.02 71053
2015-04-28 75.69 77.16 75.50 76.72 47397
2015-04-29 75.94 77.12 75.94 76.63 55588
2015-04-30 76.60 77.05 75.66 75.89 63627
2015-05-01 76.36 76.84 75.95 76.39 50728
2015-05-04 76.68 76.91 75.95 75.99 52340
2015-05-05 76.15 76.15 74.82 75.01 51445
2015-05-06 75.00 75.41 74.42 74.81 66492
2015-05-07 74.59 75.92 74.16 75.75 49946
2015-05-08 75.91 76.50 75.08 75.28 74939
2015-05-11 75.15 75.58 74.65 75.00 61855
2015-05-12 74.54 75.09 74.22 74.76 55163
2015-05-13 74.89 75.83 74.89 75.52 46035
2015-05-14 76.02 77.40 75.36 77.00 59594
2015-05-15 77.01 77.01 76.21 76.67 36296
2015-05-18 76.58 77.49 75.60 77.09 46510
2015-05-19 77.17 77.47 76.76 77.23 45883
2015-05-20 77.33 77.50 76.61 77.03 56537
2015-05-21 76.55 77.36 76.44 77.02 37344
2015-05-22 76.63 77.33 76.51 77.04 38235
2015-05-26 76.80 77.44 76.13 76.87 52245
2015-05-27 76.69 77.92 76.52 77.20 89173
2015-05-28 77.06 77.92 76.88 77.34 66589
2015-05-29 77.08 78.00 76.79 77.30 67778
2015-06-01 77.69 78.30 76.88 77.61 71869
2015-06-02 77.12 78.68 77.00 77.85 69539
2015-06-03 78.07 79.39 77.65 78.85 55718
2015-06-04 78.66 79.12 77.53 77.67 54930
2015-06-05 77.72 79.51 77.72 78.79 78219
2015-06-08 78.80 79.62 77.43 78.12 53209
2015-06-09 78.26 78.98 77.63 78.35 55229
2015-06-10 78.73 79.78 78.60 79.12 57462
2015-06-11 79.03 79.72 78.78 79.21 33546
2015-06-12 79.08 79.55 78.84 79.21 50815
2015-06-15 78.80 79.53 78.31 79.40 50441
2015-06-16 79.25 79.77 79.01 79.75 50337
2015-06-17 79.80 80.57 79.44 79.85 58694
2015-06-18 79.93 80.93 79.47 79.79 63854
2015-06-19 80.01 80.18 79.05 79.47 67695
2015-06-22 79.88 79.88 79.00 79.36 53218
2015-06-23 79.33 79.60 78.40 78.87 62442
2015-06-24 78.69 78.88 78.13 78.59 41777
2015-06-25 78.28 78.83 78.10 78.63 63135
2015-06-26 78.90 79.89 78.52 79.68 106523
2015-06-29 79.33 79.93 78.99 79.23 104849
2015-06-30 79.38 80.42 78.87 79.55 87085
2015-07-01 79.96 81.55 79.96 81.53 96728
2015-07-02 81.60 81.88 80.29 80.46 110115
2015-07-06 79.97 80.68 79.09 79.31 43070
2015-07-07 79.33 80.52 78.79 80.27 51729
2015-07-08 79.56 80.33 79.34 79.49 71929
2015-07-09 80.33 81.84 80.23 81.24 59689
2015-07-10 82.00 82.26 81.53 82.01 40857
2015-07-13 82.22 83.43 82.05 82.18 30649
2015-07-14 82.34 82.63 81.10 81.27 36196
2015-07-15 81.20 81.53 80.42 80.93 42951
2015-07-16 81.22 82.75 80.83 82.20 55574
2015-07-17 82.17 82.29 80.47 81.51 54477
2015-07-20 81.55 81.78 81.21 81.40 45479
2015-07-21 81.36 81.50 80.12 80.37 32551
2015-07-22 80.12 80.89 79.76 80.06 72251
2015-07-23 80.01 83.30 80.01 82.98 154986
2015-07-24 83.27 84.09 82.53 84.08 68798
2015-07-27 83.73 84.90 83.05 83.99 113537
2015-07-28 83.90 84.23 83.40 83.64 79572
2015-07-29 83.29 85.55 83.06 85.40 60321
2015-07-30 85.12 85.67 84.51 85.30 71102
2015-07-31 85.27 85.99 84.96 85.19 64745
2015-08-03 85.29 85.29 83.48 84.24 58357
2015-08-04 84.39 85.37 84.39 85.05 35487
2015-08-05 85.32 86.88 84.97 86.57 54026
2015-08-06 86.66 86.66 85.13 85.90 49189
2015-08-07 85.64 86.18 85.00 85.66 28616
2015-08-10 85.90 86.08 85.04 85.25 48256
2015-08-11 84.72 85.13 84.04 84.52 54616
2015-08-12 83.57 83.97 82.81 83.76 59928
2015-08-13 83.61 84.66 83.55 84.15 28701
2015-08-14 83.96 84.56 83.76 84.32 25258
2015-08-17 83.98 84.62 83.16 84.62 23016
2015-08-18 84.40 85.49 84.38 85.14 46600
2015-08-19 84.85 84.89 83.42 83.96 60756
2015-08-20 83.28 83.81 81.96 82.00 38780
2015-08-21 81.20 82.37 80.33 80.81 118357
2015-08-24 78.05 79.55 76.60 77.46 53824
2015-08-25 79.23 79.23 77.07 77.16 55976
2015-08-26 78.55 79.43 77.06 78.79 55835
2015-08-27 79.24 80.83 79.18 80.07 52300
2015-08-28 79.86 80.89 79.30 80.55 41404
2015-08-31 79.78 80.69 79.26 79.78 33295
2015-09-01 78.54 78.94 77.33 77.52 59627
2015-09-02 78.22 78.77 77.51 78.07 50953
2015-09-03 78.18 79.21 78.13 78.57 68190
2015-09-04 77.64 78.24 77.46 77.79 42112
2015-09-08 78.92 79.18 78.38 79.09 100122
2015-09-09 79.69 79.92 78.77 78.90 75021
2015-09-10 78.63 80.00 78.04 79.31 74008
2015-09-11 79.02 79.88 78.40 79.86 76739
2015-09-14 79.38 80.63 79.13 80.55 62232
2015-09-15 80.54 81.41 80.31 81.08 39720
2015-09-16 81.26 81.80 80.79 81.13 46294
2015-09-17 80.95 81.81 80.37 80.42 40758
2015-09-18 79.61 80.20 79.20 79.89 215906
2015-09-21 80.45 81.66 79.92 81.11 56936
2015-09-22 80.27 82.08 80.12 81.78 80204
2015-09-23 81.77 83.11 81.40 82.24 52857
2015-09-24 81.59 81.97 81.17 81.69 56292
2015-09-25 82.23 82.73 81.14 81.64 68837
2015-09-28 81.50 81.88 79.76 79.89 64014
2015-09-29 79.92 80.68 79.33 79.74 61516
2015-09-30 80.36 80.81 79.92 80.26 79950
2015-10-01 80.33 80.51 79.18 80.03 58799
2015-10-02 79.26 81.23 78.51 80.81 84272
2015-10-05 81.17 82.16 80.57 81.02 101806
2015-10-06 80.74 81.40 80.50 80.70 43066
2015-10-07 80.75 80.84 80.22 80.42 93428
2015-10-08 80.17 81.59 80.04 81.38 138753
2015-10-09 81.30 81.89 81.18 81.77 83111
2015-10-12 81.82 83.68 81.82 83.29 73082
2015-10-13 83.02 83.29 82.31 82.39 50077
2015-10-14 82.42 82.61 80.75 80.81 60905
2015-10-15 81.08 82.86 81.08 82.80 65054
2015-10-16 82.90 83.58 82.63 82.94 76721
2015-10-19 82.77 83.93 82.77 83.79 66109
2015-10-20 83.93 84.21 83.32 83.62 73595
2015-10-21 83.86 84.12 81.30 81.98 122884
2015-10-22 82.83 84.99 81.84 82.07 144547
2015-10-23 82.41 82.80 81.37 82.02 180138
2015-10-26 82.00 82.40 81.60 82.18 147244
2015-10-27 81.95 82.20 81.39 81.94 60864
2015-10-28 82.22 82.29 81.34 81.90 120283
2015-10-29 81.60 82.97 81.59 82.83 111411
2015-10-30 82.96 83.21 82.01 82.11 59674
2015-11-02 81.67 82.67 81.27 81.80 70844
2015-11-03 81.82 82.30 80.62 81.02 90971
2015-11-04 81.07 81.62 80.44 81.16 52930
2015-11-05 81.15 81.91 80.87 81.42 41503
2015-11-06 81.71 81.71 80.87 81.26 66788
2015-11-09 81.02 81.04 79.78 80.47 66650
2015-11-10 80.32 80.90 79.25 79.98 123779
2015-11-11 80.28 80.51 79.33 79.62 90711
2015-11-12 79.18 80.62 78.46 78.92 82738
2015-11-13 78.90 79.38 78.06 78.28 67505
2015-11-16 78.31 79.89 77.96 78.89 101681
2015-11-17 79.31 79.67 78.21 78.57 801707
2015-11-18 79.00 79.37 78.49 78.75 105886
2015-11-19 78.79 79.10 77.81 77.94 89027
2015-11-20 78.16 78.40 77.64 77.91 133683
2015-11-23 77.75 79.65 77.61 79.32 214929
2015-11-24 78.93 79.71 78.58 79.48 69193
2015-11-25 79.58 81.02 79.58 80.45 53072
2015-11-27 80.48 81.53 80.10 81.27 41273
2015-11-30 81.11 81.75 80.50 80.75 92397
2015-12-01 81.08 82.17 81.08 82.13 53701
2015-12-02 82.35 82.35 81.08 81.80 43617
2015-12-03 82.07 82.07 80.20 81.13 66727
2015-12-04 81.04 82.87 80.97 82.75 77034
2015-12-07 82.92 83.79 82.92 83.29 136982
2015-12-08 82.79 83.13 81.42 82.44 99957
2015-12-09 82.45 83.10 80.92 81.15 97146
2015-12-10 81.04 81.24 80.21 80.54 97668
2015-12-11 80.10 80.81 79.61 80.50 89868
2015-12-14 80.82 81.18 80.09 80.40 85922
2015-12-15 81.03 81.64 80.00 80.84 40671
2015-12-16 81.71 82.52 81.08 82.28 114872
2015-12-17 82.16 82.41 79.41 79.61 90682
2015-12-18 79.55 79.87 78.62 79.61 211348
2015-12-21 80.30 80.68 79.30 80.13 74052
2015-12-22 80.58 82.56 79.22 80.54 72226
2015-12-23 81.15 82.13 80.85 81.23 36485
2015-12-24 81.08 81.81 81.01 81.11 20211
2015-12-28 80.87 81.88 80.60 81.12 53120
2015-12-29 81.40 82.21 80.80 81.19 137193
2015-12-30 81.01 81.54 80.88 81.18 73966
2015-12-31 80.73 81.69 80.32 80.41 44737
2016-01-04 79.82 79.98 78.58 79.81 108032
2016-01-05 80.21 81.75 78.90 79.94 122401
2016-01-06 79.14 80.21 78.83 79.65 91153
2016-01-07 79.02 79.37 77.90 78.25 111691
2016-01-08 78.76 78.86 77.14 77.35 108954
2016-01-11 77.90 78.49 75.98 76.37 143795
2016-01-12 77.11 77.64 75.39 77.26 110036
2016-01-13 77.50 78.13 75.56 75.63 102878
2016-01-14 75.96 77.23 75.54 77.01 196200
2016-01-15 75.54 77.13 75.13 76.99 183169
2016-01-19 77.77 78.22 76.50 76.69 149657
2016-01-20 76.46 77.40 75.15 76.65 157885
2016-01-21 77.22 77.52 75.78 75.98 100812
2016-01-22 77.25 77.63 76.08 77.39 98620
2016-01-25 77.34 78.17 76.38 76.55 103587
2016-01-26 77.04 77.63 76.96 77.34 104140
2016-01-27 77.36 78.54 76.95 77.82 158471
2016-01-28 78.67 79.24 78.04 79.04 177965
2016-01-29 79.51 80.51 79.23 80.41 134378
2016-02-01 80.36 80.41 79.22 79.69 156971
2016-02-02 79.30 79.88 78.45 78.82 164041
2016-02-03 79.45 79.71 77.70 78.27 149954
2016-02-04 78.34 79.05 77.52 78.00 143777
2016-02-05 78.08 78.13 75.44 75.79 110008
2016-02-08 75.51 75.96 74.82 75.49 172851
2016-02-09 75.22 76.51 75.20 75.89 96003
2016-02-10 75.79 76.72 75.12 75.49 76967
2016-02-11 74.94 75.85 74.78 75.34 88184
2016-02-12 76.34 76.90 75.16 75.85 169691
2016-02-16 76.83 79.27 76.14 78.07 96055
2016-02-17 78.69 79.33 78.00 79.01 103563
2016-02-18 80.06 80.99 77.06 77.66 76680
2016-02-19 77.83 79.33 77.83 78.97 116704
2016-02-22 79.26 79.81 76.80 78.05 97360
2016-02-23 77.62 78.79 76.86 78.02 97034
2016-02-24 77.40 78.75 77.40 78.33 68686
2016-02-25 78.58 79.88 77.65 78.55 73966
2016-02-26 78.84 79.80 78.64 79.79 119727
2016-02-29 79.71 80.84 79.31 79.39 102819
2016-03-01 80.17 80.95 79.68 80.07 65256
2016-03-02 79.77 80.32 78.10 80.07 70174
2016-03-03 79.57 80.78 78.49 80.47 71912
2016-03-04 80.61 80.90 79.50 80.15 79379
2016-03-07 80.02 80.50 78.10 79.81 102779
2016-03-08 79.33 81.37 79.07 79.81 98845
2016-03-09 81.43 81.79 80.44 81.14 99881
2016-03-10 81.19 81.79 80.62 81.37 90614
2016-03-11 81.87 81.87 80.22 81.54 111361
2016-03-14 81.39 81.88 80.61 81.71 106140
2016-03-15 81.80 83.40 81.03 82.79 159445
2016-03-16 82.93 83.47 81.57 83.17 103357
2016-03-17 83.33 84.01 82.85 83.93 108650
2016-03-18 84.33 84.98 83.88 84.60 35382
2016-03-21 84.33 85.49 83.92 84.95 134992
2016-03-22 85.03 85.94 84.74 85.19 74549
2016-03-23 85.46 86.09 84.43 85.86 107935
2016-03-24 85.46 85.46 84.02 85.16 114135
2016-03-28 85.50 86.16 85.28 85.73 34947
2016-03-29 86.23 86.90 86.04 86.82 82258
2016-03-30 87.82 88.58 87.07 87.79 84248
2016-03-31 87.57 88.27 87.00 87.79 84569
2016-04-01 88.49 89.44 88.16 89.44 78609
2016-04-04 88.95 89.09 87.57 88.28 170353
2016-04-05 88.24 88.26 86.82 87.22 197169
2016-04-06 87.31 88.08 87.02 87.69 120344
2016-04-07 87.77 87.82 86.23 86.95 108404
2016-04-08 87.21 87.57 86.51 86.91 59892
2016-04-11 87.28 87.66 85.85 85.94 48930
2016-04-12 85.68 86.34 84.72 85.98 62633
2016-04-13 86.21 87.74 86.21 87.53 63358
2016-04-14 87.54 88.55 87.12 88.08 67550
2016-04-15 88.02 88.83 87.56 88.04 69642
2016-04-18 87.96 88.86 87.49 87.99 114338
2016-04-19 88.22 88.84 87.17 87.76 139798
2016-04-20 87.88 88.63 87.44 87.99 82253
2016-04-21 88.09 88.75 86.83 87.20 108476
2016-04-22 86.56 86.57 83.96 84.27 118980
2016-04-25 84.27 84.82 82.97 83.94 79751
2016-04-26 83.73 84.42 83.00 83.82 61642
2016-04-27 83.70 84.54 83.12 84.10 59103
2016-04-28 83.83 84.36 83.14 83.48 60907
2016-04-29 83.48 84.21 82.52 83.20 59019
2016-05-02 83.46 84.21 83.08 83.97 89720
2016-05-03 83.47 84.15 82.07 82.75 99503
2016-05-04 82.21 82.48 81.42 81.74 72429
2016-05-05 81.74 82.92 81.28 82.19 69867
2016-05-06 81.87 82.41 81.09 82.16 75746
2016-05-09 81.90 82.98 81.90 82.52 75970
2016-05-10 82.57 83.46 82.50 83.44 55773
2016-05-11 83.01 83.59 81.33 82.24 121401
2016-05-12 82.47 83.57 81.87 82.38 59803
2016-05-13 82.37 82.54 81.17 81.85 62556
2016-05-16 82.00 82.84 82.00 82.20 42447
2016-05-17 81.99 82.72 81.31 81.57 65613
2016-05-18 81.37 82.87 80.52 82.06 56711
2016-05-19 81.79 82.76 81.01 81.72 50252
2016-05-20 82.12 83.22 81.70 82.44 90583
2016-05-23 82.18 82.75 82.00 82.21 43940
2016-05-24 82.41 83.88 82.36 83.80 47079
2016-05-25 84.06 84.16 83.02 84.05 70509
2016-05-26 83.74 84.58 83.57 83.57 106038
2016-05-27 83.49 84.41 83.01 84.15 54391
2016-05-31 83.91 84.75 83.17 84.43 61431
2016-06-01 84.36 84.47 83.49 84.15 53871
2016-06-02 83.96 84.38 83.50 84.32 33665
2016-06-03 84.15 84.70 83.41 83.60 72372
2016-06-06 83.61 84.58 83.11 84.28 102861
2016-06-07 84.12 84.60 83.35 84.37 132942
2016-06-08 84.49 84.82 83.03 84.16 70601
2016-06-09 84.12 84.20 83.33 83.66 78565
2016-06-10 82.85 82.85 81.97 82.02 69509
2016-06-13 81.63 84.94 80.96 81.66 84777
2016-06-14 81.64 81.92 80.32 80.96 77941
2016-06-15 81.24 81.43 80.19 80.63 88612
2016-06-16 80.48 81.64 80.17 81.43 81359
2016-06-17 81.44 81.71 80.71 81.24 274290
2016-06-20 81.76 82.37 81.13 81.34 84388
2016-06-21 81.55 82.15 80.62 80.89 78929
2016-06-22 81.06 81.71 80.09 80.46 77790
2016-06-23 80.88 81.60 80.32 81.21 89474
2016-06-24 78.50 79.92 77.61 79.11 167690
2016-06-27 78.61 79.43 76.57 76.72 113227
2016-06-28 77.44 78.55 76.66 77.92 143155
2016-06-29 78.70 80.03 78.10 80.00 91743
2016-06-30 80.31 81.78 79.35 81.78 101715
2016-07-01 81.84 82.49 80.94 81.19 95063
2016-07-05 80.71 81.59 80.01 80.57 98872
2016-07-06 80.05 80.57 79.20 80.44 150370
2016-07-07 80.67 80.83 79.90 80.60 72959
2016-07-08 81.12 81.80 80.60 81.38 66907
2016-07-11 81.50 81.67 80.83 81.55 42493
2016-07-12 81.98 83.12 81.89 83.04 76977
2016-07-13 83.12 83.77 82.89 83.40 53183
2016-07-14 83.63 84.43 82.84 83.91 91910
2016-07-15 83.81 84.39 83.37 83.70 51771
2016-07-18 83.83 84.06 82.94 83.39 47668
2016-07-19 83.61 84.27 82.44 83.68 59719
2016-07-20 83.23 84.41 83.23 84.03 91615
2016-07-21 84.72 84.72 82.82 83.68 36409
2016-07-22 83.97 85.24 83.72 84.88 71469
2016-07-25 84.51 85.09 84.24 84.53 68815
2016-07-26 84.62 85.49 81.01 84.59 101531
2016-07-27 84.25 85.43 84.25 84.99 83986
2016-07-28 84.72 85.24 84.53 84.83 64378
2016-07-29 84.59 84.93 84.03 84.58 75274
2016-08-01 84.30 84.76 83.68 84.32 167614
2016-08-02 84.11 84.44 83.02 83.71 84875
2016-08-03 83.56 83.70 82.41 82.81 105912
2016-08-04 82.77 83.18 82.18 82.82 85505
2016-08-05 82.91 83.08 82.50 82.90 107192
2016-08-08 82.78 83.08 82.30 82.62 90305
2016-08-09 82.62 82.95 81.97 82.57 132635
2016-08-10 82.58 82.81 82.12 82.18 54807
2016-08-11 82.53 83.14 82.07 82.89 98351
2016-08-12 82.62 82.86 81.87 82.01 65177
2016-08-15 81.88 82.36 81.76 82.14 65657
2016-08-16 81.92 81.92 81.19 81.23 71932
2016-08-17 81.42 81.42 80.52 81.11 52989
2016-08-18 80.74 82.10 80.74 81.91 60292
2016-08-19 81.99 82.90 81.64 82.50 129074
2016-08-22 82.20 82.60 81.77 82.31 92940
2016-08-23 82.77 83.42 82.40 83.18 60441
2016-08-24 83.19 83.50 82.61 82.94 35487
2016-08-25 83.08 83.34 82.86 83.14 54049
2016-08-26 83.03 84.17 82.99 83.35 95735
2016-08-29 83.37 84.00 82.90 83.31 69041
2016-08-30 83.28 84.27 80.00 83.15 92258
2016-08-31 83.10 83.53 82.36 83.07 97991
2016-09-01 82.85 83.37 82.12 82.93 58844
2016-09-02 82.93 84.54 82.69 84.40 120257
2016-09-06 84.68 84.68 83.02 83.67 103867
2016-09-07 83.31 83.83 82.98 83.71 60998
2016-09-08 83.12 83.61 82.91 82.94 87539
2016-09-09 82.70 82.96 81.42 81.58 72082
2016-09-12 81.47 81.88 80.68 81.72 80229
2016-09-13 81.48 81.48 80.48 80.73 40228
2016-09-14 80.71 82.00 80.00 80.32 77510
2016-09-15 80.43 81.37 79.88 80.65 46729
2016-09-16 80.14 80.89 79.53 80.06 88233
2016-09-19 80.04 81.24 79.35 79.61 78512
2016-09-20 79.70 79.93 79.40 79.48 85474
2016-09-21 79.48 79.83 78.53 79.56 44530
2016-09-22 79.70 80.13 79.52 80.02 65703
2016-09-23 79.75 79.83 79.11 79.66 62757
2016-09-26 79.10 79.70 78.54 78.61 69688
2016-09-27 78.53 79.35 78.08 78.69 70621
2016-09-28 78.73 79.38 73.84 79.20 69932
2016-09-29 79.40 79.79 78.22 78.70 94425
2016-09-30 79.10 79.41 78.42 79.27 69050
2016-10-03 78.98 79.21 78.49 79.00 67813
2016-10-04 79.00 79.30 78.00 78.02 50743
2016-10-05 78.38 78.38 77.52 77.68 103895
2016-10-06 77.27 77.60 76.93 77.50 58382
2016-10-07 77.31 77.39 76.25 77.06 91180
2016-10-10 77.11 77.68 76.81 76.97 74823
2016-10-11 77.30 77.30 75.29 75.68 62974
2016-10-12 75.77 76.24 75.61 75.89 35674
2016-10-13 75.67 75.73 74.79 75.33 58677
2016-10-14 75.62 76.16 75.22 75.84 49428
2016-10-17 75.79 76.07 75.32 75.70 106119
2016-10-18 76.01 76.48 75.58 76.28 60286
2016-10-19 76.41 76.97 75.83 76.84 84061
2016-10-20 76.80 77.00 75.58 75.70 164567
2016-10-21 75.25 75.69 71.82 71.95 148953
2016-10-24 72.37 73.27 71.96 72.07 113704
2016-10-25 72.19 72.87 71.14 71.34 65661
2016-10-26 70.75 71.71 70.35 71.11 55481
2016-10-27 71.09 71.49 70.21 70.66 69334
2016-10-28 70.75 72.33 69.72 69.93 45155
2016-10-31 70.15 70.82 69.75 70.63 56445
2016-11-01 70.71 70.98 69.13 69.33 65303
2016-11-02 69.24 69.24 68.31 68.46 93027
2016-11-03 68.47 70.20 68.23 70.10 149063
2016-11-04 70.06 70.62 68.40 68.41 227885
2016-11-07 69.39 69.65 68.16 68.29 99860
2016-11-08 68.26 69.21 67.74 68.43 71644
2016-11-09 68.09 69.20 67.82 68.95 76233
2016-11-10 69.10 69.88 68.29 69.63 111697
2016-11-11 69.70 71.31 69.70 71.15 105311
2016-11-14 71.24 73.12 71.00 72.83 168631
2016-11-15 73.13 73.84 71.64 71.82 82987
2016-11-16 71.43 72.92 70.55 72.35 168409
2016-11-17 72.36 73.80 71.93 73.63 176717
2016-11-18 73.50 73.97 72.95 73.15 84557
2016-11-21 73.23 73.48 72.70 73.11 75081
2016-11-22 73.11 73.41 72.80 72.85 65178
2016-11-23 72.74 74.00 72.74 73.74 93189
2016-11-25 73.57 74.16 73.49 74.16 38222
2016-11-28 74.07 74.07 72.87 72.96 89629
2016-11-29 72.68 73.44 71.33 73.26 110166
2016-11-30 72.95 73.59 71.90 72.91 123004
2016-12-01 72.83 73.94 72.15 72.45 82736
2016-12-02 72.10 73.20 71.67 72.93 86183
2016-12-05 73.43 73.43 72.25 72.95 67057
2016-12-06 72.82 73.31 72.35 73.26 50097
2016-12-07 73.03 74.99 72.48 74.76 104269
2016-12-08 74.86 75.73 74.20 75.53 76472
2016-12-09 75.49 75.96 75.22 75.53 81392
2016-12-12 75.50 76.70 75.50 76.36 65707
2016-12-13 76.58 76.69 75.54 76.41 65895
2016-12-14 76.84 76.86 74.48 74.75 67367
2016-12-15 74.65 75.45 74.19 74.94 44384
2016-12-16 74.88 76.39 74.62 74.70 76715
2016-12-19 74.61 75.23 72.02 74.86 78412
2016-12-20 74.74 75.20 73.98 75.10 75905
2016-12-21 75.28 75.60 74.42 74.57 64599
2016-12-22 74.59 74.59 73.28 74.21 139821
2016-12-23 74.18 74.43 73.48 74.13 61665
2016-12-27 74.26 74.74 73.65 73.93 57419
2016-12-28 73.86 74.27 72.59 72.70 52792
2016-12-29 72.74 73.32 72.56 73.02 52576
2016-12-30 71.73 73.85 71.73 73.56 96403
2017-01-03 73.95 75.55 72.85 74.18 60925
2017-01-04 74.08 75.32 73.69 75.06 72011
2017-01-05 75.01 76.00 74.40 74.93 93517
2017-01-06 74.98 75.66 73.76 74.50 57227
2017-01-09 74.32 75.33 74.20 75.15 100580
2017-01-10 75.21 75.21 73.76 74.39 38200
2017-01-11 74.36 75.24 74.21 74.99 57513
2017-01-12 74.77 75.08 73.97 74.82 32291
2017-01-13 74.85 77.55 74.60 74.90 44831
2017-01-17 74.72 74.89 73.61 74.58 104209
2017-01-18 74.66 75.07 73.18 74.94 78161
2017-01-19 74.94 75.50 74.40 74.89 55390
2017-01-20 75.48 75.86 74.97 75.55 97680
2017-01-23 75.71 75.91 74.77 75.33 66843
2017-01-24 75.36 75.95 74.75 75.65 42438
2017-01-25 75.95 76.61 75.22 76.46 91771
2017-01-26 76.40 76.54 75.85 76.01 54790
2017-01-27 75.96 75.96 74.98 75.14 33594
2017-01-30 74.78 75.76 74.55 75.58 91995
2017-01-31 75.27 76.44 75.27 76.15 88102
2017-02-01 75.56 76.59 75.56 75.96 66219
2017-02-02 75.36 76.53 75.31 76.47 51809
2017-02-03 77.00 77.07 76.41 76.83 50320
2017-02-06 76.61 77.11 75.12 76.61 45012
2017-02-07 76.56 77.52 76.56 76.98 87688
2017-02-08 76.73 77.13 76.05 77.02 71776
2017-02-09 77.36 77.48 76.64 77.03 51173
2017-02-10 77.03 77.92 77.01 77.67 56803
2017-02-13 77.86 78.19 77.67 78.04 25784
2017-02-14 77.64 78.24 77.19 78.04 43585
2017-02-15 77.84 78.99 77.70 78.75 34462
2017-02-16 78.67 79.79 78.62 79.46 93773
2017-02-17 79.46 80.00 78.99 79.93 83940
2017-02-21 80.02 80.15 79.45 79.73 82963
2017-02-22 81.00 81.80 80.43 81.40 119897
2017-02-23 81.50 81.71 80.63 80.90 93353
2017-02-24 80.25 81.72 79.33 81.72 139109
2017-02-27 81.23 81.97 80.77 81.62 62888
2017-02-28 81.07 81.22 79.20 80.23 128348
2017-03-01 80.89 81.66 80.62 80.95 52069
2017-03-02 80.91 81.22 80.23 80.46 74760
2017-03-03 80.49 80.79 79.65 80.02 40148
2017-03-06 80.59 80.59 79.33 79.45 51906
2017-03-07 79.38 80.90 78.65 80.12 71116
2017-03-08 80.43 80.66 79.65 79.82 42348
2017-03-09 79.64 80.37 79.16 79.68 67197
2017-03-10 80.00 80.75 79.81 80.33 51674
2017-03-13 80.26 80.63 79.51 79.78 26258
2017-03-14 79.53 80.45 79.42 79.57 34017
2017-03-15 79.70 80.73 79.70 80.59 57954
2017-03-16 80.57 81.10 80.20 80.37 42853
2017-03-17 80.27 80.48 79.82 80.03 63907
2017-03-20 79.99 80.09 79.44 79.99 37354
2017-03-21 80.16 80.24 78.59 78.65 31145
2017-03-22 78.42 79.04 78.39 78.63 29210
2017-03-23 78.32 79.17 77.56 78.37 30735
2017-03-24 78.53 78.96 77.77 78.09 32994
2017-03-27 77.28 77.97 77.27 77.47 48608
2017-03-28 77.28 78.08 77.18 77.62 78176
2017-03-29 77.54 78.57 77.37 78.17 91163
2017-03-30 78.00 78.77 77.84 77.96 30317
2017-03-31 77.95 78.73 77.91 78.60 50983
2017-04-03 78.49 78.78 76.74 77.13 63417
2017-04-04 77.04 77.33 76.02 76.28 47270
2017-04-05 76.27 77.34 75.67 75.93 74227
2017-04-06 75.97 76.94 75.74 76.89 44655
2017-04-07 76.52 77.69 76.29 77.66 68598
2017-04-10 77.53 78.24 77.32 77.87 66547
2017-04-11 77.72 78.49 77.69 78.37 58967
2017-04-12 78.34 78.34 77.05 77.85 47555
2017-04-13 77.76 77.76 76.21 76.40 34872
2017-04-17 76.59 77.52 76.46 77.52 30057
2017-04-18 77.07 78.20 77.07 78.09 27482
2017-04-19 78.21 78.37 77.69 77.96 25887
2017-04-20 78.06 78.95 77.73 78.75 39120
2017-04-21 78.56 78.89 78.10 78.66 30358
2017-04-24 79.30 79.55 74.80 75.51 148844
2017-04-25 66.93 76.09 68.43 74.40 173412
2017-04-26 74.19 75.35 73.57 73.97 183905
2017-04-27 74.06 74.66 73.57 73.68 60217
2017-04-28 73.75 74.25 72.74 73.13 64351
2017-05-01 73.38 73.86 72.94 73.56 52832
2017-05-02 73.56 73.59 72.74 73.08 43622
2017-05-03 73.23 73.33 72.14 72.58 52793
2017-05-04 72.48 73.67 72.41 72.47 87950
2017-05-05 72.74 73.26 72.07 73.24 46453
2017-05-08 73.24 73.67 72.54 73.25 40501
2017-05-09 73.47 74.16 72.81 73.88 59262
2017-05-10 73.99 75.79 72.76 75.55 121889
2017-05-11 75.45 75.50 74.65 75.06 65323
2017-05-12 75.45 75.66 74.85 75.22 47651
2017-05-15 75.72 77.16 75.72 76.57 74000
2017-05-16 76.81 76.81 74.87 75.10 74647
2017-05-17 74.10 74.55 72.83 73.22 104435
2017-05-18 73.23 73.88 70.71 73.36 85101
2017-05-19 73.65 74.14 73.23 73.41 63756
2017-05-22 73.51 74.36 73.16 73.39 56884
2017-05-23 73.50 73.93 72.78 72.98 106042
2017-05-24 73.05 73.72 72.43 72.73 73353
2017-05-25 72.86 73.87 72.78 73.79 74128
2017-05-26 73.54 74.04 73.30 73.73 60097
2017-05-30 73.46 73.60 72.87 73.01 48405
2017-05-31 73.13 73.32 72.68 73.18 82659
2017-06-01 73.08 74.79 73.00 74.65 138468
2017-06-02 74.83 75.13 73.12 74.67 55019
2017-06-05 74.14 75.13 74.03 74.29 71148
2017-06-06 74.12 74.60 73.16 73.29 82743
2017-06-07 73.18 73.40 72.71 72.89 97559
2017-06-08 72.92 73.68 72.50 72.62 118293
2017-06-09 72.70 73.25 72.46 73.02 161387
2017-06-12 72.91 74.54 72.83 74.43 115473
2017-06-13 74.88 77.21 74.58 77.15 126099
2017-06-14 77.17 77.50 76.03 77.42 107459
2017-06-15 76.89 78.44 76.43 78.17 101280
2017-06-16 78.26 78.26 77.08 77.85 178384
2017-06-19 77.94 78.36 77.63 77.91 103973
2017-06-20 77.68 77.86 76.78 76.95 59411
2017-06-21 77.07 77.28 76.13 76.13 65615
2017-06-22 76.14 77.03 75.93 76.74 49763
2017-06-23 76.77 77.27 76.35 76.99 175408
2017-06-26 77.12 77.53 76.25 77.46 59996
2017-06-27 77.47 77.90 76.70 77.79 65038
2017-06-28 77.88 79.30 76.93 78.80 76069
2017-06-29 78.95 78.98 78.16 78.36 65061
2017-06-30 78.24 78.66 78.00 78.34 74089
2017-07-03 78.79 79.34 77.99 78.60 47564
2017-07-05 78.56 78.94 77.56 78.45 122023
2017-07-06 78.16 78.53 77.46 77.65 68734
2017-07-07 77.81 78.97 77.62 78.21 69759
2017-07-10 78.22 78.51 77.84 78.08 76086
2017-07-11 78.25 78.62 77.50 77.73 62503
2017-07-12 78.01 78.55 77.60 77.75 79326
2017-07-13 78.00 78.86 77.77 78.85 67022
2017-07-14 78.71 78.92 78.49 78.73 55630
2017-07-17 78.75 79.51 78.69 79.01 55486
2017-07-18 78.99 79.55 78.25 79.41 67212
2017-07-19 79.46 79.82 79.23 79.72 57639
2017-07-20 79.86 79.94 79.51 79.72 30184
2017-07-21 79.63 80.17 79.40 80.00 40473
2017-07-24 80.13 80.62 79.52 80.38 71677
2017-07-25 80.65 82.14 80.65 81.85 103340
2017-07-26 82.00 84.67 81.84 82.73 194886
2017-07-27 82.72 83.34 82.04 82.26 58552
2017-07-28 81.92 83.14 81.83 83.12 89691
2017-07-31 83.06 83.64 82.02 82.57 79889
2017-08-01 82.79 83.29 81.34 83.12 75273
2017-08-02 83.15 83.15 82.05 82.14 74996
2017-08-03 81.82 82.79 81.60 82.68 40910
2017-08-04 82.93 83.04 81.93 82.03 29147
2017-08-07 82.09 82.61 81.55 82.15 32034
2017-08-08 81.81 82.82 81.81 82.53 68526
2017-08-09 82.37 82.83 81.99 82.23 59111
2017-08-10 81.83 82.34 81.55 81.69 49532
2017-08-11 81.90 82.47 81.56 82.04 53078
2017-08-14 82.22 83.11 82.22 82.75 50886
2017-08-15 82.80 82.91 82.22 82.37 30223
2017-08-16 82.48 83.23 82.48 83.04 50006
2017-08-17 82.71 83.23 82.46 82.52 40000
2017-08-18 82.32 82.66 81.52 81.63 73028
2017-08-21 81.82 82.00 81.33 81.83 20130
2017-08-22 81.77 82.01 81.72 81.97 47124
2017-08-23 81.68 82.01 81.29 81.69 55159
2017-08-24 81.77 82.02 81.45 81.64 28520
2017-08-25 81.82 82.87 81.82 82.11 24734
2017-08-28 82.07 82.32 81.69 82.15 29791
2017-08-29 82.00 82.22 81.42 81.59 30810
2017-08-30 81.61 82.10 81.56 82.03 21549
2017-08-31 82.00 82.96 81.89 82.70 42458
2017-09-01 82.79 82.86 81.87 82.60 30811
2017-09-05 82.27 82.77 81.00 81.33 51128
2017-09-06 81.30 82.24 80.40 80.62 56418
2017-09-07 80.63 80.63 79.54 79.78 33372
2017-09-08 79.61 80.93 79.61 80.16 37808
2017-09-11 80.54 81.23 79.88 81.21 37519
2017-09-12 81.27 82.20 81.27 82.01 50238
2017-09-13 81.93 82.03 81.28 81.32 38228
2017-09-14 81.18 81.76 80.51 81.59 44046
2017-09-15 81.58 82.99 81.18 82.02 60457
2017-09-18 82.19 83.14 82.10 82.76 35707
2017-09-19 82.77 83.15 82.08 82.64 38753
2017-09-20 82.91 83.60 81.72 83.42 26157
2017-09-21 83.56 83.56 82.47 83.06 38346
2017-09-22 83.05 83.77 83.05 83.57 21229
2017-09-25 83.46 83.78 83.07 83.62 34015
2017-09-26 83.63 84.00 83.46 83.73 46343
2017-09-27 83.85 85.36 83.77 85.07 78106
2017-09-28 84.93 85.58 84.67 84.94 25142
2017-09-29 84.95 85.20 84.37 84.99 41266
2017-10-02 85.10 85.75 84.84 85.47 42481
2017-10-03 85.60 86.05 85.18 85.63 74172
2017-10-04 85.59 86.15 85.17 85.62 35383
2017-10-05 85.68 86.12 85.42 85.53 33218
2017-10-06 85.38 85.49 84.51 84.79 60747
2017-10-09 84.71 85.12 84.59 84.62 19656
2017-10-10 85.05 85.59 84.73 85.33 20381
2017-10-11 85.35 85.80 85.13 85.25 16401
2017-10-12 85.10 85.78 85.10 85.76 26361
2017-10-13 85.87 86.10 85.51 85.63 14896
2017-10-16 85.73 85.84 85.17 85.62 21915
2017-10-17 85.14 85.55 85.14 85.43 22860
2017-10-18 85.38 86.35 85.06 86.23 30764
2017-10-19 85.84 86.05 84.57 84.83 37398
2017-10-20 85.35 85.87 84.92 85.09 29239
2017-10-23 85.42 85.57 84.73 85.54 39859
2017-10-24 85.86 86.84 85.43 86.79 59370
2017-10-25 86.73 86.78 82.64 82.75 115538
2017-10-26 85.43 88.47 84.34 88.41 76847
2017-10-27 89.14 89.45 86.40 87.04 63430
2017-10-30 86.88 86.88 84.68 84.76 59686
2017-10-31 85.03 85.61 84.83 85.21 57185
2017-11-01 85.67 86.14 85.09 85.56 37512
2017-11-02 85.46 86.64 85.42 86.37 42431
2017-11-03 86.24 87.45 85.22 87.10 42224
2017-11-06 86.77 87.58 86.77 87.58 29108
2017-11-07 87.35 87.56 86.62 86.79 55081
2017-11-08 86.72 88.17 86.72 87.94 20849
2017-11-09 87.48 88.34 87.06 87.85 39238
2017-11-10 87.83 88.70 87.63 88.70 43205
2017-11-13 88.16 88.68 87.64 88.42 43077
2017-11-14 88.15 89.10 87.83 88.81 25121
2017-11-15 88.27 88.89 88.11 88.26 55291
2017-11-16 88.54 89.44 88.49 89.37 45963
2017-11-17 89.11 89.64 88.91 89.34 53129
2017-11-20 89.13 91.12 89.13 90.85 82320
2017-11-21 90.77 92.64 90.24 92.64 64291
2017-11-22 92.67 93.30 91.02 92.52 46505
2017-11-24 92.46 92.46 90.01 92.28 19871
2017-11-27 92.26 93.16 91.45 91.98 35498
2017-11-28 92.14 92.81 91.63 92.60 26635
2017-11-29 92.55 93.15 91.42 92.38 61432
2017-11-30 92.75 92.88 91.77 92.30 52318
2017-12-01 92.28 92.32 90.53 92.01 39772
2017-12-04 92.89 94.79 92.76 93.28 58960
2017-12-05 93.33 95.07 92.65 93.43 34836
2017-12-06 93.35 94.34 93.15 94.00 22948
2017-12-07 93.65 94.71 93.00 93.79 31637
2017-12-08 93.61 94.70 92.36 92.53 54106
2017-12-11 93.11 95.46 92.53 94.80 138388
2017-12-12 95.20 96.22 94.68 96.09 121474
2017-12-13 96.00 97.29 94.86 96.43 129386
2017-12-14 96.55 97.20 95.40 96.45 70084
2017-12-15 97.03 97.85 95.84 97.54 100632
2017-12-18 98.17 99.11 96.26 96.99 72538
2017-12-19 97.00 97.00 95.57 96.59 30829
2017-12-20 96.88 97.87 94.47 97.18 64313
2017-12-21 97.51 97.51 96.35 96.69 82113
2017-12-22 96.62 96.72 93.90 96.42 89910
2017-12-26 96.43 97.14 95.98 96.31 43124
2017-12-27 96.33 96.95 95.53 96.00 35026
2017-12-28 96.28 97.48 96.01 97.22 35347
2017-12-29 96.83 98.07 95.94 96.97 45185
2018-01-02 97.49 97.91 96.61 96.94 40073
2018-01-03 96.93 97.36 95.09 95.41 55059
2018-01-04 95.49 96.96 95.49 96.29 43871
2018-01-05 96.09 97.95 96.09 96.49 53574
2018-01-08 96.69 97.59 96.09 97.38 61533
2018-01-09 97.35 97.62 95.56 96.40 50976
2018-01-10 96.18 96.52 95.61 96.20 30063
2018-01-11 96.34 96.97 95.62 96.77 38388
2018-01-12 96.96 97.49 96.57 97.32 27624
2018-01-16 97.67 98.46 95.40 96.59 44178
2018-01-17 96.84 98.72 96.58 98.34 46600
2018-01-18 98.85 103.46 98.85 101.12 92199
2018-01-19 101.22 101.69 100.00 100.55 113692
2018-01-22 99.74 101.13 98.39 98.70 52442
2018-01-23 98.85 99.66 98.42 98.90 28953
2018-01-24 99.02 99.68 97.82 98.00 56241
2018-01-25 98.43 99.12 97.18 98.92 35698
2018-01-26 98.96 99.43 98.18 98.88 26947
2018-01-29 98.68 98.68 96.39 96.41 36796
2018-01-30 96.21 97.07 95.48 95.88 65425
2018-01-31 95.96 96.77 95.82 96.12 64452
2018-02-01 96.11 97.76 95.81 96.56 83527
2018-02-02 96.05 97.17 95.02 95.16 44334
2018-02-05 94.77 95.37 92.50 92.60 65917
2018-02-06 91.57 95.36 90.00 94.05 76561
2018-02-07 93.76 94.87 93.07 93.81 36610
2018-02-08 93.62 94.53 90.49 90.49 59695
2018-02-09 91.29 93.70 90.25 92.32 120934
2018-02-12 92.80 95.14 92.20 94.89 63929
2018-02-13 94.38 95.20 90.75 94.91 38436
2018-02-14 92.00 97.80 92.00 97.35 38097
2018-02-15 97.74 97.74 95.00 96.07 38276
2018-02-16 95.86 97.73 95.46 96.55 31946
2018-02-20 95.84 99.37 95.74 96.65 76105
2018-02-21 97.56 97.84 95.26 95.44 58419
2018-02-22 95.52 97.16 94.95 95.58 59560
2018-02-23 95.57 95.89 94.41 94.91 46881
2018-02-26 95.38 97.25 93.81 95.51 50073
2018-02-27 93.61 96.97 93.61 94.57 41772
2018-02-28 94.76 96.18 93.23 93.45 41780
2018-03-01 93.44 95.13 91.61 92.48 65989
2018-03-02 92.14 94.19 91.95 93.15 27057
2018-03-05 92.33 94.96 91.89 94.66 53068
2018-03-06 94.58 95.23 93.96 94.96 50162
2018-03-07 94.27 95.00 93.25 94.51 45866
2018-03-08 94.83 95.72 93.88 94.84 59899
2018-03-09 95.65 97.54 94.46 97.27 58107
2018-03-12 97.28 98.14 96.55 97.74 53005
2018-03-13 98.00 98.66 97.00 98.22 66140
2018-03-14 98.52 98.62 97.01 97.48 32897
2018-03-15 97.48 98.56 97.06 98.31 39455
2018-03-16 98.49 99.38 96.99 97.98 78226
2018-03-19 97.76 98.07 96.63 97.68 43990
2018-03-20 97.67 98.68 96.80 97.92 42766
2018-03-21 97.91 99.32 97.47 97.91 27552
2018-03-22 97.29 99.04 95.27 95.32 50158
2018-03-23 95.59 97.76 93.56 94.01 49352
2018-03-26 94.62 97.15 94.44 96.56 41423
2018-03-27 97.00 97.09 94.49 95.62 64355
2018-03-28 95.58 96.56 93.25 94.84 44385
2018-03-29 95.09 96.51 94.99 95.52 31061
2018-04-02 95.53 96.20 93.83 94.75 48630
2018-04-03 95.27 95.83 94.28 95.33 40523
2018-04-04 94.07 96.44 93.30 95.73 36744
2018-04-05 95.06 97.61 93.40 97.38 47346
2018-04-06 96.68 97.80 95.78 96.15 68867
2018-04-09 96.96 97.80 95.98 96.16 30302
2018-04-10 97.34 97.82 95.59 96.69 38912
2018-04-11 96.30 97.69 96.21 97.24 55353
2018-04-12 97.62 98.80 97.62 98.10 45968
2018-04-13 98.49 98.57 97.69 98.01 40464
2018-04-16 98.40 100.00 98.12 99.71 37631
2018-04-17 100.09 102.00 99.71 101.65 43850
2018-04-18 102.37 102.71 101.30 102.30 52653
2018-04-19 101.89 103.81 101.61 102.10 36506
2018-04-20 102.26 103.37 101.65 103.03 28126
2018-04-23 103.04 103.85 101.62 103.64 53357
2018-04-24 103.99 104.59 103.29 103.39 38741
2018-04-25 103.02 105.62 102.49 105.31 60621
2018-04-26 108.47 111.49 103.32 109.79 68438
2018-04-27 110.08 110.93 107.89 108.42 91984
2018-04-30 108.25 109.49 106.93 108.58 85010
2018-05-01 107.98 109.71 105.93 109.22 89840
2018-05-02 107.90 109.20 107.57 108.09 124571
2018-05-03 107.73 107.96 106.84 106.95 108085
2018-05-04 106.59 108.43 106.59 107.18 95661
2018-05-07 107.87 109.18 107.09 108.57 107266
2018-05-08 108.36 110.96 106.41 109.41 87413
2018-05-09 109.56 111.23 109.02 110.51 51733
2018-05-10 110.51 111.91 110.51 111.14 74345
2018-05-11 111.48 112.56 110.95 111.43 40860
2018-05-14 111.26 112.44 110.02 112.22 65831
2018-05-15 111.64 113.59 111.64 112.89 58978
2018-05-16 112.61 114.71 112.19 114.08 79602
2018-05-17 114.02 115.58 113.50 114.69 65575
2018-05-18 114.11 115.38 111.81 114.63 102097
2018-05-21 114.31 116.67 114.25 115.90 77406
2018-05-22 115.51 116.23 114.47 115.76 93253
2018-05-23 115.35 116.97 115.30 116.64 98298
2018-05-24 116.48 118.26 116.23 117.90 106565
2018-05-25 117.60 117.79 116.81 117.69 48882
2018-05-29 116.89 118.49 116.46 118.27 88740
2018-05-30 118.74 120.60 118.24 119.98 94495
2018-05-31 120.00 120.81 119.51 120.01 53103
2018-06-01 120.30 121.49 119.84 121.04 103419
2018-06-04 121.77 123.94 120.76 123.73 151413
2018-06-05 123.73 124.80 123.01 123.83 105033
2018-06-06 124.09 125.41 123.92 125.40 102618
2018-06-07 125.45 127.45 124.59 127.21 101351
2018-06-08 127.10 128.90 125.85 127.75 74653
2018-06-11 128.31 129.87 127.79 129.66 78737
2018-06-12 129.99 131.22 129.41 131.00 120789
2018-06-13 131.43 133.88 131.32 132.09 159269
2018-06-14 132.52 133.93 130.80 131.76 177864
2018-06-15 131.16 131.92 130.48 131.01 169958
2018-06-18 130.46 130.60 128.98 129.92 160976
2018-06-19 128.84 131.50 128.33 131.29 157134
2018-06-20 131.26 134.95 131.26 134.08 157345
2018-06-21 134.14 134.74 132.02 133.52 88514
2018-06-22 133.89 133.93 131.35 132.21 193683
2018-06-25 131.01 132.50 130.65 131.86 96067
2018-06-26 132.01 133.36 129.52 129.63 114645
2018-06-27 129.89 131.36 129.18 129.18 77767
2018-06-28 128.71 128.97 127.19 127.94 128437
2018-06-29 128.42 129.08 127.99 128.25 93285
2018-07-02 127.91 129.37 126.13 128.93 72660
2018-07-03 129.24 130.30 128.63 128.75 90509
2018-07-05 129.14 129.80 128.69 129.33 71716
2018-07-06 129.52 130.51 129.34 129.49 69110
2018-07-09 130.22 132.66 130.06 132.35 144853
2018-07-10 132.35 133.36 131.89 132.79 86020
2018-07-11 132.15 132.41 131.41 131.55 128111
2018-07-12 131.97 132.28 131.18 131.67 74208
2018-07-13 131.95 136.75 131.70 136.32 247244
2018-07-16 136.22 136.65 135.54 136.45 52472
2018-07-17 136.48 139.24 136.42 138.72 87183
2018-07-18 138.93 140.61 138.66 138.86 243279
2018-07-19 138.80 139.15 138.25 138.59 69713
2018-07-20 138.37 139.66 138.25 139.16 134905
2018-07-23 139.61 140.10 138.74 139.56 62465
2018-07-24 140.24 140.56 137.67 138.66 123358
2018-07-25 138.17 139.73 137.74 139.72 62613
2018-07-26 139.57 140.50 131.66 134.89 141190
2018-07-27 134.74 135.33 133.65 134.35 85832
2018-07-30 134.49 135.46 132.72 133.01 85083
2018-07-31 132.79 133.49 131.74 132.00 75325
2018-08-01 131.97 133.10 130.42 131.10 66024
2018-08-02 130.82 132.32 130.00 130.99 55863
2018-08-03 131.29 131.29 128.61 130.40 168843
2018-08-06 130.09 131.83 130.09 131.32 86756
2018-08-07 131.69 133.38 129.92 133.25 145308
2018-08-08 133.24 134.59 132.34 134.00 96336
2018-08-09 133.90 135.60 133.90 134.32 81569
2018-08-10 133.58 134.15 131.93 132.17 73715
2018-08-13 131.86 133.35 131.86 132.67 68002
2018-08-14 133.17 134.35 132.86 134.34 83289
2018-08-15 133.54 134.47 133.02 133.38 62012
2018-08-16 134.05 135.99 133.98 134.76 92131
2018-08-17 135.26 137.39 134.50 137.06 87154
2018-08-20 137.43 137.49 136.05 136.75 56061
2018-08-21 137.88 138.25 136.40 137.55 57943
2018-08-22 137.35 137.99 136.54 136.96 53734
2018-08-23 136.97 137.99 136.23 137.77 79898
2018-08-24 137.27 137.86 137.02 137.39 75501
2018-08-27 137.77 139.00 137.07 138.13 56491
2018-08-28 138.13 139.92 138.13 139.56 55790
2018-08-29 139.82 140.72 138.80 139.54 85274
2018-08-30 139.05 139.95 138.49 138.80 27513
2018-08-31 138.81 142.37 138.15 142.32 144332
2018-09-04 142.32 144.34 141.48 142.18 74094
2018-09-05 142.20 142.20 140.03 141.21 55886
2018-09-06 141.20 142.87 141.03 142.27 50928
2018-09-07 142.40 142.92 139.31 139.51 80449
2018-09-10 140.09 140.89 137.98 139.65 72656
2018-09-11 139.23 139.58 137.80 138.42 65672
2018-09-12 138.21 138.76 136.11 137.58 50981
2018-09-13 137.85 138.52 137.05 137.49 31025
2018-09-14 137.71 139.98 137.71 138.35 58833
2018-09-17 137.84 137.84 131.50 131.66 71104
2018-09-18 131.53 133.66 131.00 131.34 82281
2018-09-19 131.21 133.28 129.77 131.13 66974
2018-09-20 131.63 132.14 130.27 131.07 56097
2018-09-21 131.42 132.26 130.50 131.21 158089
2018-09-24 130.39 133.06 130.39 131.15 92772
2018-09-25 131.26 131.85 128.09 128.45 66094
2018-09-26 128.62 129.53 126.76 127.23 106996
2018-09-27 127.31 127.49 125.92 126.17 156356
2018-09-28 125.79 127.74 125.47 125.90 77173
2018-10-01 126.46 127.94 124.40 125.37 123244
2018-10-02 125.38 125.38 121.71 121.81 93966
2018-10-03 122.14 124.61 120.95 121.57 246673
2018-10-04 121.27 122.55 118.63 119.41 49961
2018-10-05 119.01 121.30 115.44 117.65 85193
2018-10-08 117.51 118.00 115.60 115.75 65269
2018-10-09 115.58 117.11 115.00 115.21 78817
2018-10-10 114.52 115.33 110.52 110.57 60372
2018-10-11 109.99 112.53 109.93 110.34 213332
2018-10-12 111.83 113.47 110.59 111.77 68906
2018-10-15 111.38 113.64 111.11 112.45 70679
2018-10-16 113.09 116.42 112.05 115.76 151464
2018-10-17 115.37 117.81 114.61 116.86 63451
2018-10-18 116.51 117.30 114.10 114.19 71466
2018-10-19 114.45 116.23 114.44 115.14 69882
2018-10-22 115.56 116.48 110.84 115.64 154209
2018-10-23 114.27 116.62 113.70 116.09 72213
2018-10-24 116.24 117.55 114.75 114.96 267125
2018-10-25 118.00 133.74 116.60 130.70 227473
2018-10-26 128.67 131.81 128.39 129.76 117787
2018-10-29 129.75 131.09 119.39 121.10 151674
2018-10-30 121.09 124.31 119.06 122.12 65276
2018-10-31 123.16 126.50 122.99 124.80 79868
2018-11-01 125.05 126.24 123.75 125.01 57018
2018-11-02 125.39 128.71 123.06 124.01 80051
2018-11-05 124.00 125.44 123.00 124.20 79660
2018-11-06 123.85 125.00 123.01 124.46 61437
2018-11-07 124.73 126.44 124.12 126.07 44704
2018-11-08 125.81 127.04 123.93 124.87 68791
2018-11-09 124.42 126.30 123.55 124.67 116173
2018-11-12 124.86 125.25 121.67 123.33 59345
2018-11-13 123.27 124.46 121.34 121.62 110152
2018-11-14 122.01 124.70 119.96 120.58 48880
2018-11-15 119.13 122.67 118.79 121.76 69199
2018-11-16 120.92 122.78 120.92 121.33 47037
2018-11-19 121.13 121.58 117.14 118.03 126653
2018-11-20 116.62 117.36 112.75 115.93 73782
2018-11-21 116.10 117.48 114.57 116.00 81940
2018-11-23 115.10 116.12 114.17 115.21 23691
2018-11-26 115.49 117.09 114.37 115.87 50644
2018-11-27 115.13 116.42 114.84 115.24 50497
2018-11-28 115.03 119.31 114.64 118.58 183876
2018-11-29 117.78 120.58 117.48 119.34 127469
2018-11-30 119.33 119.98 117.17 118.14 78022
2018-12-03 117.66 120.02 117.13 119.09 79957
2018-12-04 118.52 118.52 116.14 117.21 130800
2018-12-06 115.51 117.38 115.16 116.48 103265
2018-12-07 116.29 116.51 113.97 115.21 109115
2018-12-10 114.78 115.31 110.55 111.58 77128
2018-12-11 112.00 113.82 111.29 112.21 137426
2018-12-12 113.32 115.00 112.37 112.58 107880
2018-12-13 112.94 115.31 111.27 114.75 100952
2018-12-14 113.76 116.13 113.51 114.42 109423
2018-12-17 114.29 114.49 112.79 112.80 107047
2018-12-18 112.92 114.40 111.83 112.37 112742
2018-12-19 112.36 114.86 111.37 111.79 185101
2018-12-20 111.09 112.30 108.10 108.99 94994
2018-12-21 109.25 109.98 106.50 106.73 166111
2018-12-24 106.02 107.82 104.56 105.50 62302
2018-12-26 105.97 109.51 105.51 109.45 93814
2018-12-27 108.11 110.00 107.50 109.99 88881
2018-12-28 110.38 112.21 109.28 110.11 79117
2018-12-31 110.64 111.12 105.37 109.84 87793
2019-01-02 108.45 110.05 107.02 108.60 77656
2019-01-03 107.71 109.15 106.89 107.77 126538
2019-01-04 108.88 109.91 107.13 108.51 113840
2019-01-07 109.04 109.30 107.77 107.77 78699
2019-01-08 108.83 109.15 99.67 108.61 73950
2019-01-09 108.78 109.52 108.05 109.09 115712
2019-01-10 108.63 109.38 108.33 109.12 69891
2019-01-11 108.67 109.30 107.77 108.90 47533
2019-01-14 108.27 109.31 107.61 108.01 87150
2019-01-15 108.02 109.28 107.32 109.11 85990
2019-01-16 109.31 111.60 109.31 111.45 69489
2019-01-17 111.16 113.93 110.95 112.96 77592
2019-01-18 113.63 115.31 112.29 115.10 98848
2019-01-22 114.64 115.49 113.38 115.00 105275
2019-01-23 115.59 119.93 115.23 119.72 128484
2019-01-24 119.57 121.57 119.05 120.49 140273
2019-01-25 121.27 121.46 119.75 120.33 92385
2019-01-28 119.68 120.32 117.96 118.79 58778
2019-01-29 119.18 119.29 118.28 118.54 62784
2019-01-30 118.98 119.06 117.14 118.84 65756
2019-01-31 118.86 124.30 118.79 124.15 77339
2019-02-01 124.53 125.00 121.86 122.68 74486
2019-02-04 122.74 123.67 121.12 123.61 53779
2019-02-05 123.75 126.10 123.52 125.78 82236
2019-02-06 125.72 126.21 124.59 124.98 63910
2019-02-07 124.20 125.63 122.60 124.72 80744
2019-02-08 124.04 125.83 122.65 125.83 53322
2019-02-11 125.91 126.35 125.40 126.14 64620
2019-02-12 127.00 127.00 125.31 126.33 81867
2019-02-13 126.20 127.39 125.85 127.13 58654
2019-02-14 126.49 127.09 125.39 126.08 58490
2019-02-15 126.69 126.90 125.70 126.39 51095
2019-02-19 125.94 126.54 125.37 125.37 64578
2019-02-20 125.00 125.83 124.21 125.77 60744
2019-02-21 124.94 128.05 124.18 127.22 76723
2019-02-22 129.99 129.99 116.99 126.11 70082
2019-02-25 126.90 127.87 125.24 127.17 55640
2019-02-26 127.16 127.89 125.98 126.49 41019
2019-02-27 126.85 127.07 125.48 127.02 58616
2019-02-28 126.51 126.92 125.95 126.56 55038
2019-03-01 124.00 126.25 121.98 125.30 178847
2019-03-04 125.06 125.87 123.51 124.30 56562
2019-03-05 124.11 124.23 122.26 122.30 64914
2019-03-06 121.27 122.34 120.85 122.05 40901
2019-03-07 121.66 121.96 120.03 121.04 73829
2019-03-08 120.04 120.58 119.10 119.88 45378
2019-03-11 119.60 121.65 119.36 120.23 78574
2019-03-12 120.58 121.03 118.62 119.11 57979
2019-03-13 119.32 120.00 118.61 119.79 56619
2019-03-14 119.70 119.77 118.50 119.59 84109
2019-03-15 119.66 120.90 118.89 120.50 133310
2019-03-18 121.16 122.62 120.92 122.16 106962
2019-03-19 123.00 123.00 121.42 122.46 59329
2019-03-20 121.84 122.80 120.73 121.69 52574
2019-03-21 121.34 123.12 121.13 122.09 73375
2019-03-22 121.34 122.32 120.19 120.89 81503
2019-03-25 120.99 121.89 120.09 121.69 107307
2019-03-26 122.00 123.20 121.23 123.04 102710
2019-03-27 122.93 123.58 121.70 122.38 41523
2019-03-28 122.54 124.66 122.19 124.55 67294
2019-03-29 125.52 125.99 123.97 125.99 75745
2019-04-01 126.78 129.09 126.42 128.89 121108
2019-04-02 128.83 129.67 127.67 128.92 123293
2019-04-03 129.40 129.79 128.69 129.54 97236
2019-04-04 129.33 130.22 127.55 128.08 77374
2019-04-05 128.35 128.90 127.24 127.68 54882
2019-04-08 127.51 128.20 126.26 128.07 50094
2019-04-09 127.80 128.23 126.67 127.44 54986
2019-04-10 127.58 129.12 127.51 128.78 36669
2019-04-11 129.34 130.52 128.67 129.12 43128
2019-04-12 129.83 130.57 128.78 129.84 52297
2019-04-15 129.36 130.48 128.75 130.04 53076
2019-04-16 130.00 133.16 129.21 133.11 84385
2019-04-17 133.18 134.05 132.68 133.45 55908
2019-04-18 133.67 134.84 132.29 134.80 81380
2019-04-22 134.41 135.53 133.40 135.11 24991
2019-04-23 135.69 140.77 134.80 140.40 73383
2019-04-24 140.60 143.85 139.84 143.04 85845
2019-04-25 144.74 146.64 134.55 139.15 101202
2019-04-26 138.41 142.12 137.99 141.91 91385
2019-04-29 142.20 144.70 140.67 144.42 141284
2019-04-30 144.27 144.27 141.60 143.45 99449
2019-05-01 143.80 144.13 141.47 142.13 79578
2019-05-02 142.19 142.92 140.23 141.11 173379
2019-05-03 141.64 142.71 140.56 142.00 65359
2019-05-06 140.03 141.12 140.03 140.59 77158
2019-05-07 139.76 140.12 137.35 138.26 54963
2019-05-08 138.17 138.20 135.85 136.00 79260
2019-05-09 135.10 135.33 132.45 132.45 92747
2019-05-10 132.37 134.55 131.13 134.51 108614
2019-05-13 132.11 132.59 130.16 131.15 73086
2019-05-14 131.41 134.47 131.01 133.03 95594
2019-05-15 132.17 135.23 131.88 133.28 52680
2019-05-16 133.48 135.47 132.86 133.97 61834
2019-05-17 133.07 135.20 132.22 134.44 69541
2019-05-20 133.82 135.73 133.28 133.54 52085
2019-05-21 133.10 135.62 133.00 134.83 52406
2019-05-22 134.37 137.70 133.98 136.35 72266
2019-05-23 135.34 136.29 133.53 135.57 100018
2019-05-24 136.03 137.02 135.26 136.58 62297
2019-05-28 136.84 138.26 135.38 135.38 75411
2019-05-29 135.54 139.73 134.08 139.14 66285
2019-05-30 138.58 139.69 137.63 139.10 102201
2019-05-31 138.21 140.06 137.23 140.04 88343
2019-06-03 140.00 143.58 139.01 139.49 185818
2019-06-04 140.66 142.28 138.65 141.68 68201
2019-06-05 141.66 144.75 140.95 144.44 103882
2019-06-06 144.95 145.87 143.59 145.60 45890
2019-06-07 145.88 149.08 144.28 147.89 72812
2019-06-10 148.58 149.70 145.71 146.67 89530
2019-06-11 147.88 148.55 144.11 145.28 69964
2019-06-12 144.65 148.86 144.11 148.32 71242
2019-06-13 148.73 148.86 146.20 146.75 100776
2019-06-14 146.79 147.60 144.74 145.59 78356
2019-06-17 145.55 146.67 144.06 144.42 85834
2019-06-18 144.47 145.44 143.41 144.28 49636
2019-06-19 144.22 145.41 143.03 145.14 61463
2019-06-20 146.48 146.48 143.60 144.52 58970
2019-06-21 144.45 145.43 143.28 143.38 111265
2019-06-24 143.38 145.31 142.11 142.19 75252
2019-06-25 142.68 143.10 141.11 141.19 89557
2019-06-26 141.64 145.00 139.88 142.31 84611
2019-06-27 142.44 144.35 141.53 143.22 71289
2019-06-28 143.66 145.35 143.00 144.64 218416
2019-07-01 146.01 146.43 144.38 144.99 57993
2019-07-02 144.84 146.35 144.37 145.65 53527
2019-07-03 145.92 147.27 144.71 146.80 79448
2019-07-05 146.57 148.57 144.92 146.41 69491
2019-07-08 146.32 148.30 144.82 145.60 69212
2019-07-09 145.24 146.55 144.47 146.29 84376
2019-07-10 146.71 148.93 146.71 148.38 54270
2019-07-11 148.38 151.27 148.38 151.01 39896
2019-07-12 151.17 152.76 150.72 152.30 70963
2019-07-15 152.51 154.49 152.51 154.03 65602
2019-07-16 153.93 154.93 152.74 153.96 88773
2019-07-17 154.11 155.62 154.03 154.48 48941
2019-07-18 154.18 156.94 154.18 156.32 86098
2019-07-19 156.58 157.47 153.69 153.94 67022
2019-07-22 154.00 154.30 152.64 153.68 60992
2019-07-23 153.63 155.76 153.08 154.11 73241
2019-07-24 154.03 155.00 152.84 154.32 61972
2019-07-25 153.63 154.90 152.30 153.49 172259
2019-07-26 153.67 157.96 152.67 155.20 59219
2019-07-29 154.82 155.37 152.94 154.54 76934
2019-07-30 151.37 154.70 151.37 152.70 69108
2019-07-31 152.30 154.51 150.55 151.98 97733
2019-08-01 152.03 153.63 150.20 150.95 78403
2019-08-02 150.61 152.19 148.60 151.65 73934
2019-08-05 149.41 151.89 148.64 149.16 88952
2019-08-06 149.05 150.30 148.56 149.39 99430
2019-08-07 147.94 151.92 146.19 151.12 67731
2019-08-08 151.28 154.62 150.91 153.77 66207
2019-08-09 153.47 155.31 152.35 154.86 51937
2019-08-12 154.57 155.83 152.61 152.62 69479
2019-08-13 152.59 155.51 151.64 155.37 54974
2019-08-14 153.54 155.30 152.70 153.57 65932
2019-08-15 153.59 155.99 152.48 152.53 68363
2019-08-16 153.08 155.91 153.08 155.45 62657
2019-08-19 156.81 157.61 155.27 156.84 91377
2019-08-20 156.97 157.26 155.46 156.35 73749
2019-08-21 157.37 158.31 155.59 156.05 124073
2019-08-22 156.53 156.89 153.96 155.56 130922
2019-08-23 154.50 155.49 152.60 153.02 67768
2019-08-26 153.89 156.40 153.15 156.19 164595
2019-08-27 157.14 157.61 156.35 157.60 67227
2019-08-28 157.30 158.94 156.23 158.49 79434
2019-08-29 159.70 161.08 158.37 161.06 60947
2019-08-30 161.75 162.46 159.85 161.58 70885
2019-09-03 160.32 161.76 159.50 160.99 117280
2019-09-04 161.77 162.12 159.90 160.48 81148
2019-09-05 161.34 162.28 160.40 161.39 59625
2019-09-06 161.30 162.53 160.56 160.83 53374
2019-09-09 161.13 161.60 159.55 160.16 110688
2019-09-10 159.77 160.28 156.48 157.91 98132
2019-09-11 157.55 157.89 154.68 156.35 81762
2019-09-12 156.69 157.78 155.09 156.13 130758
2019-09-13 156.64 157.71 153.30 155.10 87881
2019-09-16 154.22 155.38 154.00 154.85 66737
2019-09-17 154.93 159.66 153.46 159.44 85828
2019-09-18 159.47 160.50 158.21 159.09 110701
2019-09-19 159.34 162.16 158.21 160.55 147124
2019-09-20 160.86 161.68 158.22 158.29 362952
2019-09-23 158.27 159.13 154.97 155.59 82975
2019-09-24 155.79 156.95 151.07 151.41 157923
2019-09-25 151.52 151.85 148.84 150.16 83527
2019-09-26 150.12 150.40 148.20 148.51 61376
2019-09-27 148.78 148.78 145.61 146.21 95614
2019-09-30 146.02 147.81 145.09 146.14 59708
2019-10-01 146.57 147.35 144.37 144.47 72058
2019-10-02 144.04 144.15 142.70 143.18 103397
2019-10-03 143.48 145.01 141.94 143.30 122318
2019-10-04 143.73 145.52 142.92 145.44 58045
2019-10-07 144.98 146.62 144.28 145.95 70507
2019-10-08 145.30 146.57 143.32 145.09 73089
2019-10-09 146.08 149.00 146.08 147.70 115323
2019-10-10 147.75 151.57 147.75 151.21 67482
2019-10-11 152.35 154.02 151.38 151.47 134320
2019-10-14 151.38 153.47 150.65 152.57 77691
2019-10-15 153.28 155.28 153.28 155.10 65056
2019-10-16 155.11 155.11 151.94 154.07 86667
2019-10-17 154.49 157.27 154.02 156.62 78324
2019-10-18 156.20 157.24 155.03 157.00 59045
2019-10-21 157.81 160.61 157.35 159.61 97273
2019-10-22 159.90 161.47 157.00 157.09 93734
2019-10-23 156.74 158.86 155.76 157.70 79293
2019-10-24 143.08 149.97 143.08 145.78 312451
2019-10-25 145.99 146.59 144.01 146.22 128570
2019-10-28 147.50 150.34 147.50 149.70 95327
2019-10-29 149.01 153.56 149.01 153.17 62865
2019-10-30 153.52 157.96 153.52 157.96 116751
2019-10-31 158.06 162.65 155.37 161.84 163652
2019-11-01 163.08 163.94 160.41 161.91 159322
2019-11-04 162.65 163.08 161.92 162.37 95879
2019-11-05 161.70 162.49 160.61 161.70 88000
2019-11-06 161.36 162.09 160.61 161.22 127937
2019-11-07 161.94 161.95 158.31 158.45 86226
2019-11-08 157.81 159.11 153.87 154.03 81720
2019-11-11 153.03 156.48 153.03 155.99 63907
2019-11-12 156.10 156.47 154.55 155.42 80259
2019-11-13 155.42 157.95 155.42 156.27 86120
2019-11-14 156.46 157.05 154.75 155.98 71682
2019-11-15 156.65 156.65 154.44 155.79 64994
2019-11-18 155.42 156.55 154.65 155.25 49054
2019-11-19 155.74 157.68 155.05 157.61 112998
2019-11-20 157.60 160.58 156.68 156.86 118954
2019-11-21 156.26 156.91 154.50 155.55 115423
2019-11-22 155.25 155.80 154.92 155.31 67924
2019-11-25 155.06 157.60 155.06 157.31 58436
2019-11-26 157.64 158.82 155.82 156.78 76289
2019-11-27 156.87 158.33 156.20 157.56 44977
2019-11-29 157.19 158.01 156.18 157.10 44838
2019-12-02 157.14 157.70 154.81 155.46 92974
2019-12-03 155.04 155.39 153.49 154.70 113020
2019-12-04 154.56 156.00 153.25 153.63 87599
2019-12-05 153.83 155.16 153.27 153.98 49036
2019-12-06 154.15 155.09 153.85 154.47 78110
2019-12-09 154.46 154.49 152.79 153.43 67063
2019-12-10 153.37 153.44 151.24 151.92 55229
2019-12-11 152.30 152.58 151.09 151.70 55060
2019-12-12 151.84 152.23 149.00 149.72 73109
2019-12-13 149.81 149.81 148.31 148.49 120062
2019-12-16 148.92 151.31 148.16 151.08 90285
2019-12-17 151.22 151.53 150.00 150.63 103656
2019-12-18 150.59 151.76 150.25 150.48 95682
2019-12-19 150.35 152.47 149.17 152.33 56539
2019-12-20 152.80 154.04 150.48 153.79 147966
2019-12-23 154.15 154.15 151.67 151.94 55287
2019-12-24 151.74 152.06 150.72 151.65 21621
2019-12-26 151.84 152.66 150.83 152.32 40150
2019-12-27 152.50 152.97 151.26 152.02 64141
2019-12-30 152.49 152.49 148.52 150.45 68008
2019-12-31 150.04 151.59 150.04 151.31 65613
2020-01-02 151.26 151.45 150.02 151.30 63754
2020-01-03 150.11 152.38 150.11 151.92 48181
2020-01-06 151.30 153.96 149.59 153.56 127223
2020-01-07 153.05 154.41 151.73 151.80 48611
2020-01-08 151.88 153.62 151.88 152.74 62122
2020-01-09 153.32 155.70 152.99 153.93 29479
2020-01-10 153.94 155.89 153.08 155.64 62836
2020-01-13 155.67 158.15 155.58 158.08 56620
2020-01-14 157.95 165.88 156.70 157.14 76741
2020-01-15 157.11 159.47 155.91 158.10 43071
2020-01-16 158.80 160.72 158.44 159.97 46820
2020-01-17 160.41 161.98 158.17 158.68 44591
2020-01-21 157.83 159.49 157.83 158.85 120868
2020-01-22 159.71 160.05 158.42 159.04 43758
2020-01-23 158.92 158.92 157.17 157.17 67317
2020-01-24 157.31 158.74 156.50 156.69 28723
2020-01-27 154.38 157.70 154.38 157.14 42118
2020-01-28 157.69 158.40 156.52 157.17 45384
2020-01-29 157.65 158.31 155.41 156.89 45956
2020-01-30 156.54 159.61 156.19 159.34 40593
2020-01-31 159.30 159.43 156.15 156.89 34062
2020-02-03 156.84 161.24 156.84 160.11 57816
2020-02-04 161.05 163.89 159.42 159.73 79441
2020-02-05 160.94 162.47 157.91 158.69 56925
2020-02-06 159.08 160.00 157.49 158.83 52800
2020-02-07 158.73 158.73 156.34 157.39 38434
2020-02-10 156.94 157.99 156.49 157.85 37452
2020-02-11 158.00 159.20 156.46 157.22 38832
2020-02-12 157.78 157.78 155.95 156.32 35991
2020-02-13 155.95 157.39 154.93 157.10 50731
2020-02-14 157.79 158.85 156.36 158.24 37662
2020-02-18 158.20 161.96 157.79 161.84 74407
2020-02-19 162.47 166.03 162.47 165.72 69676
2020-02-20 165.61 166.59 162.65 164.72 79831
2020-02-21 163.74 163.74 157.93 161.56 64681
2020-02-24 158.28 160.38 156.80 159.09 50150
2020-02-25 159.19 159.19 154.32 155.18 53322
2020-02-26 155.36 159.34 154.56 155.13 61929
2020-02-27 150.69 152.87 146.14 146.14 45570
2020-02-28 142.97 147.71 140.00 146.90 218037
2020-03-02 147.13 149.55 144.76 149.44 127312
2020-03-03 147.50 151.29 142.90 145.00 87413
2020-03-04 146.97 148.16 143.84 146.37 100237
2020-03-05 143.67 144.50 139.65 140.33 51393
2020-03-06 136.61 142.03 135.40 139.47 84887
2020-03-09 133.31 134.19 130.02 131.42 86244
2020-03-10 133.54 135.33 130.49 135.29 116689
2020-03-11 132.78 134.45 125.42 125.42 94096
2020-03-12 120.29 122.00 114.32 115.09 159081
2020-03-13 117.17 120.76 113.64 120.46 197661
2020-03-16 109.97 116.48 107.67 108.28 104785
2020-03-17 109.46 124.25 107.65 113.87 188218
2020-03-18 107.75 111.45 103.00 107.69 165569
2020-03-19 106.94 113.62 105.44 109.91 149626
2020-03-20 110.53 115.87 105.38 107.02 113134
2020-03-23 106.50 110.93 102.59 108.06 188967
2020-03-24 111.18 115.36 107.84 114.41 113585
2020-03-25 112.42 124.23 112.42 117.27 131177
2020-03-26 114.54 121.86 114.54 118.48 129960
2020-03-27 115.01 122.42 114.96 117.08 87253
2020-03-30 117.90 121.92 114.09 117.32 86229
2020-03-31 117.00 117.94 115.41 116.25 110779
2020-04-01 112.95 116.84 110.44 115.77 170834
2020-04-02 115.44 116.62 111.64 112.50 80413
2020-04-03 112.94 113.22 109.25 110.60 147473
2020-04-06 112.63 114.98 110.83 114.63 326699
2020-04-07 118.66 122.97 116.55 118.81 157872
2020-04-08 120.95 123.80 118.16 123.20 86335
2020-04-09 125.12 125.12 120.35 124.15 174047
2020-04-13 123.20 124.97 121.59 123.60 57705
2020-04-14 124.33 128.98 124.33 128.24 123939
2020-04-15 125.53 132.90 124.96 130.60 94625
2020-04-16 131.32 133.31 129.16 130.42 166275
2020-04-17 133.71 135.08 132.18 132.45 109911
2020-04-20 131.69 134.30 131.34 132.34 269194
2020-04-21 131.53 136.58 128.78 134.88 108637
2020-04-22 136.85 136.85 133.46 135.89 59264
2020-04-23 136.67 137.31 135.17 135.49 49625
2020-04-24 135.61 139.53 135.17 139.29 88129
2020-04-27 140.76 145.00 140.76 141.84 84330
2020-04-28 143.73 146.48 141.40 143.10 85427
2020-04-29 145.86 147.13 143.54 145.89 126592
2020-04-30 145.54 165.19 143.40 155.96 198689
2020-05-01 152.54 154.07 150.27 151.44 178959
2020-05-04 151.29 151.29 147.27 148.47 181467
2020-05-05 147.88 150.00 146.03 146.79 227222
2020-05-06 146.79 148.16 145.02 145.25 86162
2020-05-07 146.28 148.30 141.06 142.64 141065
2020-05-08 143.89 145.72 141.44 143.12 77080
2020-05-11 142.33 146.40 142.33 144.18 77888
2020-05-12 146.40 147.20 144.27 145.12 100484
2020-05-13 145.00 147.00 143.85 144.89 164257
2020-05-14 144.06 145.44 142.78 145.34 84326
2020-05-15 145.33 149.20 142.84 145.10 129657
2020-05-18 144.51 146.50 142.79 143.16 82073
2020-05-19 142.30 145.19 141.46 141.95 101053
2020-05-20 142.63 144.20 141.14 141.54 96785
2020-05-21 140.55 143.48 139.35 142.52 95223
2020-05-22 142.83 142.83 140.79 141.39 48354
2020-05-26 143.12 143.12 139.49 141.00 100644
2020-05-27 142.38 144.99 141.44 144.99 79436
2020-05-28 147.77 151.76 144.87 150.41 149260
2020-05-29 150.09 154.02 148.42 153.32 161567
2020-06-01 152.69 155.65 150.40 153.27 82352
2020-06-02 153.99 154.92 151.02 152.11 59056
2020-06-03 153.07 154.52 152.02 153.59 68872
2020-06-04 152.65 153.87 148.88 149.98 72286
2020-06-05 152.04 154.38 148.53 150.58 79020
2020-06-08 150.93 153.64 149.35 152.17 89459
2020-06-09 152.18 154.62 150.07 154.11 96859
2020-06-10 153.95 153.95 148.62 149.75 80577
2020-06-11 148.35 148.78 143.33 143.35 76809
2020-06-12 145.82 146.84 141.85 144.46 85286
2020-06-15 143.46 148.10 141.00 147.47 81515
2020-06-16 149.67 152.29 145.90 146.89 74902
2020-06-17 146.98 155.00 146.98 150.54 126654
2020-06-18 148.98 150.88 148.31 150.16 92785
2020-06-19 151.63 153.37 149.77 151.54 113338
2020-06-22 150.54 151.91 148.70 150.22 59349
2020-06-23 151.08 151.57 148.32 148.51 50969
2020-06-24 147.40 148.45 143.33 144.20 100839
2020-06-25 143.89 144.20 141.96 143.89 144684
2020-06-26 143.26 144.26 141.89 143.20 349574
2020-06-29 143.42 144.09 139.82 140.63 159451
2020-06-30 139.57 141.91 139.19 140.97 209543
2020-07-01 140.37 150.91 140.37 149.42 185402
2020-07-02 150.54 151.06 144.84 146.02 75012
2020-07-06 146.27 150.93 146.27 150.13 86901
2020-07-07 149.95 150.59 148.06 149.28 82449
2020-07-08 150.09 151.71 149.14 150.44 50492
2020-07-09 150.83 151.98 148.55 148.75 44029
2020-07-10 149.16 150.26 147.00 149.99 53961
2020-07-13 150.46 153.93 149.48 150.02 88689
2020-07-14 148.59 153.11 148.42 151.69 40057
2020-07-15 153.11 154.90 150.98 153.41 51498
2020-07-16 153.42 154.18 152.04 153.42 69548
2020-07-17 153.69 157.99 153.25 157.87 91747
2020-07-20 158.58 159.35 156.86 158.92 76146
2020-07-21 158.84 161.38 158.84 159.85 78537
2020-07-22 159.71 161.14 158.56 160.21 68745
2020-07-23 160.84 162.85 159.88 161.06 70216
2020-07-24 160.10 161.73 159.25 161.30 115210
2020-07-27 161.69 162.64 159.61 161.87 122487
2020-07-28 162.00 162.41 159.95 161.66 93242
2020-07-29 161.66 163.63 161.24 162.23 88586
2020-07-30 162.34 178.57 161.95 169.56 102966
2020-07-31 170.00 170.00 164.72 168.04 48755
2020-08-03 168.47 168.90 165.89 166.21 73106
2020-08-04 165.25 166.00 163.59 164.00 87793
2020-08-05 164.02 164.39 161.28 162.07 114294
2020-08-06 162.16 163.00 161.00 162.99 65683
2020-08-07 162.36 163.24 159.78 160.57 63869
2020-08-10 160.60 160.60 158.13 158.56 43770
2020-08-11 159.21 161.22 158.13 158.65 69971
2020-08-12 159.91 160.90 157.88 158.62 47386
2020-08-13 159.14 160.15 157.52 158.19 56269
2020-08-14 157.55 158.95 156.51 157.31 67164
2020-08-17 158.12 158.86 156.59 157.14 59365
2020-08-18 156.55 158.31 156.06 157.01 80107
2020-08-19 157.50 158.66 156.01 158.09 70385
2020-08-20 157.19 159.45 155.76 156.77 104076
2020-08-21 157.24 158.06 155.41 156.96 67556
2020-08-24 156.79 158.11 155.69 156.72 53591
2020-08-25 156.44 159.24 155.98 158.92 61947
2020-08-26 159.41 162.47 158.23 161.93 68859
2020-08-27 161.95 163.85 161.74 162.39 73174
2020-08-28 162.23 162.61 160.71 161.75 50609
2020-08-31 161.56 161.90 159.95 160.15 79665
2020-09-01 160.79 166.63 159.74 164.96 159166
2020-09-02 163.26 164.57 159.75 163.90 105998
2020-09-03 164.12 164.73 159.14 159.70 81613
2020-09-04 160.74 160.74 155.45 157.58 77111
2020-09-08 155.88 157.13 153.83 155.03 97548
2020-09-09 156.86 160.89 155.79 159.49 66658
2020-09-10 158.82 161.08 157.88 158.17 74050
2020-09-11 157.85 159.51 156.49 157.19 82839
2020-09-14 157.48 159.69 156.59 159.41 86983
2020-09-15 159.73 162.82 159.21 161.09 67721
2020-09-16 160.41 164.15 158.96 159.20 92430
2020-09-17 157.35 160.14 157.35 157.97 65441
2020-09-18 159.00 161.99 156.06 156.34 163150
2020-09-21 154.88 157.43 153.40 154.57 186638
2020-09-22 154.70 156.00 153.75 154.81 106646
2020-09-23 154.63 157.69 153.34 153.58 82129
2020-09-24 153.57 154.29 151.92 153.00 219871
2020-09-25 152.07 156.61 151.53 156.09 102250
2020-09-28 157.43 159.40 157.10 158.61 98616
2020-09-29 159.33 160.88 157.96 159.30 76305
2020-09-30 159.83 161.51 158.47 160.61 102045
2020-10-01 161.28 163.58 159.23 163.19 150573
2020-10-02 162.12 164.80 161.36 164.01 149179
2020-10-05 164.99 164.99 161.53 163.77 143938
2020-10-06 163.59 166.46 163.46 165.79 97474
2020-10-07 165.83 170.11 165.63 170.00 123308
2020-10-08 171.20 178.60 171.16 178.38 132624
2020-10-09 178.26 182.09 177.54 180.30 82259
2020-10-12 181.87 184.57 181.29 182.85 84838
2020-10-13 182.85 184.93 182.85 184.40 61778
2020-10-14 184.52 184.90 180.99 182.42 86539
2020-10-15 181.72 183.69 181.02 182.18 53177
2020-10-16 182.46 185.11 182.03 184.44 62254
2020-10-19 185.48 186.88 181.77 182.22 44135
2020-10-20 182.05 185.65 181.36 183.85 105628
2020-10-21 184.70 188.70 183.77 184.28 99034
2020-10-22 184.70 185.27 183.00 184.00 74187
2020-10-23 183.83 185.15 183.60 184.56 51393
2020-10-26 183.54 183.65 181.46 182.69 45854
2020-10-27 179.21 184.68 179.21 183.19 74739
2020-10-28 182.22 182.22 176.75 178.77 291362
2020-10-29 180.36 201.69 180.36 195.75 398362
2020-10-30 194.22 195.57 186.96 190.38 88754
2020-11-02 189.72 195.55 189.35 195.01 134846
2020-11-03 195.62 200.96 194.79 199.31 120808
2020-11-04 201.49 209.55 201.49 206.60 124004
2020-11-05 207.98 207.98 204.93 206.50 99264
2020-11-06 206.79 209.64 205.06 208.40 96018
2020-11-09 212.00 215.87 210.34 213.29 282316
2020-11-10 213.19 215.18 211.51 212.45 160061
2020-11-11 212.84 214.94 210.89 213.61 138608
2020-11-12 213.54 213.54 204.30 206.78 86486
2020-11-13 206.89 209.51 204.10 206.21 97646
2020-11-16 206.70 207.95 202.20 205.08 80821
2020-11-17 203.58 204.88 201.89 204.44 48366
2020-11-18 204.35 204.35 197.92 198.62 79962
2020-11-19 198.13 200.90 198.00 200.47 58325
2020-11-20 200.00 204.76 198.97 202.96 126271
2020-11-23 202.25 202.91 196.41 199.00 114385
2020-11-24 199.81 200.00 198.19 198.65 102990
2020-11-25 197.71 198.64 196.65 197.79 91187
2020-11-27 197.14 200.62 197.03 199.40 74927
2020-11-30 199.79 201.15 199.43 200.10 122823
2020-12-01 201.20 203.45 200.58 203.34 71162
2020-12-02 202.33 203.27 201.34 202.04 131927
2020-12-03 202.08 202.72 199.69 200.63 49072
2020-12-04 200.90 203.09 200.90 201.36 63919
2020-12-07 202.48 204.70 200.00 200.62 205803
2020-12-08 199.38 201.87 197.00 201.09 148641
2020-12-09 202.32 203.49 200.43 202.65 142401
2020-12-10 202.09 204.35 201.62 204.31 141044
2020-12-11 204.62 206.36 202.61 204.85 192879
2020-12-14 205.86 211.51 205.86 208.19 123467
2020-12-15 208.68 209.63 207.04 208.93 87475
2020-12-16 208.58 213.36 208.35 213.08 101116
2020-12-17 214.35 219.44 212.59 219.21 227521
2020-12-18 219.24 222.43 218.00 221.94 174316
2020-12-21 220.00 222.99 218.12 220.62 90421
2020-12-22 218.97 222.97 218.03 220.52 133314
2020-12-23 221.24 225.63 221.24 222.65 80550
2020-12-24 222.65 225.00 221.16 222.30 46206
2020-12-28 222.75 224.58 221.81 222.63 103227
2020-12-29 224.19 229.17 222.78 225.09 116722
2020-12-30 226.90 229.42 225.04 229.36 65702
2020-12-31 228.27 232.06 227.83 231.57 75786
2021-01-04 233.45 234.89 228.36 231.52 126674
2021-01-05 232.47 233.99 230.59 233.60 97868
2021-01-06 234.98 234.98 230.84 232.22 141990
2021-01-07 232.82 237.91 232.36 237.70 55194
2021-01-08 238.72 244.02 232.84 232.97 150041
2021-01-11 231.14 232.23 225.78 226.27 195668
2021-01-12 226.25 228.60 221.69 222.49 77943
2021-01-13 223.05 224.85 216.16 217.00 158219
2021-01-14 217.96 217.96 213.55 216.45 230489
2021-01-15 216.01 222.51 215.00 222.07 98041
2021-01-19 224.00 226.77 221.69 223.73 103688
2021-01-20 224.21 230.99 224.21 230.50 61214
2021-01-21 230.23 234.59 230.23 232.23 133577
2021-01-22 231.96 240.91 231.96 240.36 119857
2021-01-25 241.16 243.29 234.74 235.42 129853
2021-01-26 234.69 236.11 233.12 233.86 160764
2021-01-27 231.90 236.69 224.56 226.74 120987
2021-01-28 227.91 232.53 221.56 231.49 124765
2021-01-29 231.15 232.27 227.29 229.89 68428
2021-02-01 232.48 241.03 230.67 239.41 201777
2021-02-02 241.03 245.52 238.86 244.46 103660
2021-02-03 242.67 244.47 239.18 241.07 66431
2021-02-04 241.35 244.60 239.82 241.01 72998
2021-02-05 240.94 240.94 236.96 237.35 136877
2021-02-08 241.49 242.69 237.05 238.81 158425
2021-02-09 237.43 245.04 236.08 238.78 175017
2021-02-10 238.66 241.33 236.44 240.47 89312
2021-02-11 241.01 245.96 241.01 245.63 98216
2021-02-12 245.00 249.61 244.01 247.90 119022
2021-02-16 255.75 255.75 250.43 252.61 290954
2021-02-17 250.92 252.12 246.88 251.46 69553
2021-02-18 249.83 252.71 249.00 249.21 195067
2021-02-19 248.18 250.00 239.09 248.45 240052
2021-02-22 246.83 246.83 231.22 233.11 215278
2021-02-23 227.93 230.92 220.23 229.03 184271
2021-02-24 227.92 227.92 224.03 224.82 147221
2021-02-25 223.91 226.14 221.54 222.68 145197
2021-02-26 222.66 225.32 221.29 224.25 158982
2021-03-01 226.32 231.35 225.24 230.30 129833
2021-03-02 230.00 230.87 227.80 229.54 110561
2021-03-03 232.28 232.97 228.59 230.38 182709
2021-03-04 229.61 231.42 225.13 227.37 129937
2021-03-05 228.01 237.71 225.83 236.67 139309
2021-03-08 236.54 239.47 234.90 235.54 104944
2021-03-09 236.93 244.27 236.93 242.13 159539
2021-03-10 243.68 246.84 241.93 242.56 86871
2021-03-11 244.39 248.48 240.38 243.99 70799
2021-03-12 242.40 244.32 241.56 244.16 60634
2021-03-15 244.39 250.54 243.49 248.70 117775
2021-03-16 249.15 249.74 241.37 241.38 98940
2021-03-17 240.49 242.38 235.19 241.55 87667
2021-03-18 241.44 241.69 235.73 236.59 109201
2021-03-19 236.94 240.79 235.45 237.45 428215
2021-03-22 236.41 236.76 229.19 230.79 98474
2021-03-23 230.36 233.55 227.06 233.12 115308
2021-03-24 233.47 233.72 225.54 226.40 95862
2021-03-25 225.40 225.49 219.85 224.31 103518
2021-03-26 223.69 228.58 223.69 226.40 110477
2021-03-29 225.33 227.04 223.11 226.26 173517
2021-03-30 226.67 228.63 221.37 227.30 112823
2021-03-31 226.41 229.52 221.24 225.04 151519
2021-04-01 225.82 233.54 224.56 233.02 108557
2021-04-05 234.25 238.44 231.83 236.69 141019
2021-04-06 236.61 239.04 234.74 235.22 149108
2021-04-07 235.10 237.78 231.72 232.10 84903
2021-04-08 233.29 233.97 232.60 233.41 127692
2021-04-09 233.51 234.49 231.01 233.46 142716
2021-04-12 232.85 234.48 231.84 233.44 68144
2021-04-13 234.37 234.95 232.16 232.31 88305
2021-04-14 233.56 238.08 233.00 234.59 186888
2021-04-15 235.28 237.07 232.59 234.73 134689
2021-04-16 235.83 240.00 233.52 237.24 386536
2021-04-19 237.38 239.00 235.75 237.66 151573
2021-04-20 236.37 240.02 235.20 235.70 168527
2021-04-21 234.34 241.65 234.23 238.16 153326
2021-04-22 238.86 242.40 233.08 241.51 135233
2021-04-23 241.65 246.84 241.65 245.98 128511
2021-04-26 248.39 252.64 245.86 252.50 326991
2021-04-27 251.26 255.93 251.00 255.66 103822
2021-04-28 255.73 258.78 254.78 256.05 198522
2021-04-29 256.56 267.71 253.01 265.21 193673
2021-04-30 264.16 270.08 262.11 265.01 131040
2021-05-03 264.75 265.31 261.22 264.66 250931
2021-05-04 262.18 264.04 261.34 263.78 129953
2021-05-05 263.95 264.28 261.17 263.80 107659
2021-05-06 263.56 264.88 258.13 261.28 83170
2021-05-07 261.31 263.73 258.69 262.10 64845
2021-05-10 261.74 263.33 252.54 253.32 129164
2021-05-11 250.96 254.24 248.78 251.27 57956
2021-05-12 249.56 250.26 241.48 241.88 73158
2021-05-13 244.16 247.34 242.03 246.58 106382
2021-05-14 247.08 248.19 243.21 245.02 70800
2021-05-17 242.91 246.85 238.86 243.05 218118
2021-05-18 242.45 242.54 234.26 235.00 79075
2021-05-19 234.22 236.77 229.33 233.06 105174
2021-05-20 232.98 239.73 231.84 238.85 142160
2021-05-21 240.16 242.35 235.21 236.27 87436
2021-05-24 236.30 237.85 233.06 236.53 80606
2021-05-25 237.23 238.00 234.75 236.54 139565
2021-05-26 236.34 236.68 231.50 232.52 100427
2021-05-27 233.37 234.39 231.14 233.87 107537
2021-05-28 234.44 237.82 234.44 235.99 82086
2021-06-01 236.56 236.56 229.64 231.99 109965
2021-06-02 232.52 235.23 231.03 234.48 104301
2021-06-03 233.88 233.88 229.86 231.90 63524
2021-06-04 232.99 234.03 230.94 233.77 73310
2021-06-07 232.95 234.48 229.83 231.00 112026
2021-06-08 231.32 231.71 229.39 231.39 71123
2021-06-09 231.19 233.24 230.39 231.82 78815
2021-06-10 232.50 234.21 231.05 233.51 64330
2021-06-11 234.22 237.07 233.88 235.82 70588
2021-06-14 236.33 238.58 234.26 238.41 73872
2021-06-15 238.54 240.94 237.40 238.23 105069
2021-06-16 238.04 241.36 236.71 239.19 69537
2021-06-17 238.34 244.55 237.83 244.22 83094
2021-06-18 243.43 244.41 241.44 242.48 106004
2021-06-21 243.09 248.62 241.63 245.92 73221
2021-06-22 246.69 249.94 245.60 248.43 56510
2021-06-23 248.00 248.39 246.20 247.42 69061
2021-06-24 248.20 249.74 244.21 246.26 65521
2021-06-25 247.26 251.34 245.94 249.92 237284
2021-06-28 250.20 253.32 248.99 251.12 93851
2021-06-29 252.13 257.49 250.09 256.49 66841
2021-06-30 255.05 258.30 255.04 257.11 107117
2021-07-01 257.65 259.39 252.16 254.44 105447
2021-07-02 254.56 258.71 252.41 257.71 96891
2021-07-06 256.93 259.36 256.27 256.63 106683
2021-07-07 258.00 259.70 255.98 258.66 75725
2021-07-08 254.78 255.27 251.34 252.71 187070
2021-07-09 253.29 253.58 248.69 253.02 84144
2021-07-12 253.38 255.00 250.20 253.55 67511
2021-07-13 253.02 253.34 248.55 250.93 100650
2021-07-14 252.65 252.73 246.56 248.86 60202
2021-07-15 248.75 249.89 245.75 247.02 59016
2021-07-16 247.21 250.03 246.28 249.41 86188
2021-07-19 246.83 248.28 244.52 246.56 99506
2021-07-20 247.75 254.04 246.36 252.14 104127
2021-07-21 252.14 254.69 251.14 253.07 62075
2021-07-22 253.49 253.49 246.87 247.15 42524
2021-07-23 248.72 250.42 247.28 249.70 43554
2021-07-26 248.80 250.38 246.80 247.50 75895
2021-07-27 245.74 245.78 242.31 244.27 46890
2021-07-28 244.31 245.60 242.94 244.50 63034
2021-07-29 243.81 252.89 243.47 251.57 111336
2021-07-30 252.60 256.48 252.37 252.63 46303
2021-08-02 253.23 259.97 252.75 257.98 132448
2021-08-03 258.36 264.49 255.71 262.53 127589
2021-08-04 262.58 269.98 261.85 266.18 147461
2021-08-05 268.07 268.10 256.26 261.35 85825
2021-08-06 261.02 263.54 258.78 261.03 83556
2021-08-09 261.88 264.50 259.59 264.24 68167
2021-08-10 265.00 265.41 258.95 261.69 52390
2021-08-11 261.94 264.03 259.09 261.30 82810
2021-08-12 259.42 261.50 258.76 261.15 53843
2021-08-13 261.03 263.41 259.56 260.50 47358
2021-08-16 261.23 268.18 260.20 266.48 80191
2021-08-17 265.70 268.33 264.20 264.33 64794
2021-08-18 263.57 263.57 258.14 258.15 60940
2021-08-19 254.95 261.70 254.12 261.27 100641
2021-08-20 262.63 264.25 260.61 262.38 65321
2021-08-23 263.92 263.92 261.40 263.29 50439
2021-08-24 262.76 264.38 262.18 263.17 49069
2021-08-25 263.00 267.10 263.00 264.95 52351
2021-08-26 264.95 264.95 261.86 262.96 59919
2021-08-27 262.85 264.44 259.02 261.42 105961
2021-08-30 261.72 267.29 259.88 266.67 90725
2021-08-31 268.08 271.24 266.29 267.99 85819
2021-09-01 269.10 275.82 266.62 275.40 95378
2021-09-02 277.54 288.54 275.89 276.41 100790
2021-09-03 276.32 279.72 274.07 279.25 76820
2021-09-07 279.25 281.31 278.17 279.10 70925
2021-09-08 279.18 279.65 277.43 279.11 99446
2021-09-09 280.10 285.04 278.11 281.46 47701
2021-09-10 283.02 284.36 278.38 278.38 132287
2021-09-13 279.08 279.08 271.76 272.21 61723
2021-09-14 272.83 279.32 270.45 274.05 102823
2021-09-15 274.40 276.97 272.00 275.50 55274
2021-09-16 276.17 278.40 273.81 276.31 94637
2021-09-17 276.31 276.56 271.75 275.87 264888
2021-09-20 273.91 275.91 267.54 273.41 105554
2021-09-21 274.00 274.91 271.67 272.53 51047
2021-09-22 272.60 274.43 268.36 272.44 72222
2021-09-23 273.63 278.58 272.50 277.53 64282
2021-09-24 276.53 280.63 276.53 278.65 67948
2021-09-27 278.31 278.31 270.78 272.53 54285
2021-09-28 271.35 271.70 265.04 268.03 86441
2021-09-29 268.42 271.75 263.32 263.68 81898
2021-09-30 264.36 269.09 258.40 259.03 96791
2021-10-01 259.33 262.39 253.81 261.41 119337
2021-10-04 260.04 260.41 254.11 255.01 75640
2021-10-05 256.00 264.01 254.64 263.03 85342
2021-10-06 259.96 267.03 258.16 266.52 62460
2021-10-07 268.64 272.51 267.74 272.51 78606
2021-10-08 272.95 274.89 270.86 272.97 93022
2021-10-11 272.92 274.41 269.07 269.47 35021
2021-10-12 270.07 270.07 267.37 267.61 35703
2021-10-13 269.59 269.94 265.79 268.03 73357
2021-10-14 271.23 272.44 269.12 272.38 45766
2021-10-15 273.73 275.25 272.87 274.42 53282
2021-10-18 273.59 276.84 270.08 275.07 41695
2021-10-19 275.99 281.46 274.85 281.45 47125
2021-10-20 281.70 285.13 279.41 284.60 65754
2021-10-21 284.07 290.10 283.35 290.00 84256
2021-10-22 289.28 298.24 287.02 298.00 108256
2021-10-25 298.45 306.61 298.45 300.54 187952
2021-10-26 301.03 311.50 299.29 306.25 179862
2021-10-27 306.25 312.35 304.19 305.57 101677
2021-10-28 308.97 321.71 302.32 320.98 146870
2021-10-29 320.73 323.97 312.36 316.75 77201
2021-11-01 318.80 318.80 310.39 315.79 70959
2021-11-02 316.19 319.60 311.23 311.77 62474
2021-11-03 312.01 312.14 307.96 310.97 67516
2021-11-04 310.97 315.56 308.55 314.33 61232
2021-11-05 315.00 316.97 310.98 312.83 52736
2021-11-08 313.60 314.99 310.41 312.04 56241
2021-11-09 312.91 313.09 307.79 312.07 73698
2021-11-10 310.73 314.28 310.01 312.22 75219
2021-11-11 312.87 316.23 312.44 314.90 78882
2021-11-12 316.90 320.48 313.90 316.52 63240
2021-11-15 316.59 320.12 313.55 314.83 60129
2021-11-16 314.97 322.52 313.12 321.25 69560
2021-11-17 321.70 322.43 316.26 320.07 123433
2021-11-18 320.41 324.97 318.74 324.40 69006
2021-11-19 325.08 328.52 322.91 323.62 56335
2021-11-22 324.17 326.15 316.17 317.26 81190
2021-11-23 315.87 318.67 310.45 318.04 70690
2021-11-24 315.52 319.54 315.52 319.27 48119
2021-11-26 314.93 315.59 309.56 310.63 27934
2021-11-29 315.33 321.07 311.71 318.90 103027
2021-11-30 316.00 317.39 306.54 310.33 99369
2021-12-01 314.32 318.46 310.17 311.23 127953
2021-12-02 311.00 322.43 310.22 320.97 102169
2021-12-03 323.87 323.87 310.49 314.21 85917
2021-12-06 317.05 317.99 311.48 313.55 93533
2021-12-07 318.44 324.00 315.93 320.47 84548
2021-12-08 321.93 325.35 318.59 325.28 58610
2021-12-09 324.89 325.85 318.77 319.03 48256
2021-12-10 320.63 324.28 319.02 322.96 79109
2021-12-13 322.31 326.00 320.78 323.33 113818
2021-12-14 320.00 326.77 320.00 324.05 141987
2021-12-15 324.73 332.47 322.69 332.29 129944
2021-12-16 334.08 336.77 330.52 335.18 223574
2021-12-17 334.12 337.67 327.95 331.11 212421
2021-12-20 326.80 330.94 326.06 329.25 174926
2021-12-21 331.53 337.68 328.81 336.68 94740
2021-12-22 336.11 339.39 333.65 336.91 130358
2021-12-23 338.66 340.79 336.65 339.53 115742
2021-12-27 340.95 346.61 340.95 346.61 59272
2021-12-28 346.61 347.24 344.39 345.61 113793
2021-12-29 346.96 350.21 343.77 344.03 69968
2021-12-30 344.98 344.98 341.03 341.90 68427
2021-12-31 341.45 343.50 339.33 341.99 70887
2022-01-03 343.54 343.54 331.90 336.00 164599
2022-01-04 338.29 339.43 332.48 336.03 154873
2022-01-05 336.81 337.70 321.19 321.32 147593
2022-01-06 318.77 319.93 312.41 316.51 123903
2022-01-07 316.42 316.66 308.96 309.19 96970
2022-01-10 306.02 306.02 296.23 303.28 128295
2022-01-11 303.28 307.40 300.69 306.23 187064
2022-01-12 305.71 316.18 304.42 315.95 1262391
2022-01-13 317.53 322.14 295.26 298.86 278726
2022-01-14 296.85 298.92 293.68 296.19 166764
2022-01-18 291.48 295.39 287.19 294.96 186977
2022-01-19 296.62 297.99 288.51 289.21 118857
2022-01-20 290.77 295.36 284.17 285.16 121368
2022-01-21 282.63 287.00 279.04 279.14 109843
2022-01-24 275.09 283.39 265.31 282.29 273192
2022-01-25 276.44 276.93 269.32 272.26 190751
2022-01-26 275.00 278.14 263.35 265.72 171023
2022-01-27 267.77 271.95 263.11 263.95 182106
2022-01-28 264.79 275.93 258.26 275.33 132993
2022-01-31 275.36 287.59 274.61 287.41 234230
2022-02-01 287.71 291.11 284.20 288.37 141187
2022-02-02 290.74 296.51 289.28 295.07 195839
2022-02-03 289.00 295.30 289.00 291.09 187494
2022-02-04 289.73 297.63 289.73 294.93 138474
2022-02-07 295.38 298.51 292.21 293.16 156491
2022-02-08 293.25 293.39 286.69 290.87 110038
2022-02-09 294.77 297.14 289.37 296.14 116821
2022-02-10 290.11 298.29 287.73 294.77 177238
2022-02-11 295.32 296.54 284.18 285.63 149595
2022-02-14 285.64 286.53 274.93 277.49 176520
2022-02-15 282.17 285.34 279.58 281.93 127593
2022-02-16 279.68 281.79 277.96 280.50 115759
2022-02-17 277.43 279.09 273.68 273.75 60900
2022-02-18 274.84 276.51 271.28 273.89 88388
2022-02-22 271.24 274.37 269.20 270.16 112312
2022-02-23 272.79 273.59 264.38 264.55 107113
2022-02-24 255.38 267.42 255.38 267.42 226652
2022-02-25 267.54 281.95 264.18 281.60 190701
2022-02-28 280.40 285.99 277.50 280.65 258378
2022-03-01 280.00 280.62 267.90 269.96 252910
2022-03-02 270.69 275.05 265.81 271.06 276977
2022-03-03 274.40 274.40 268.96 270.70 105031
2022-03-04 267.38 268.92 265.38 267.18 93483
2022-03-07 267.08 267.08 255.23 255.56 164928
2022-03-08 254.72 260.88 251.56 256.00 180394
2022-03-09 262.80 271.67 262.80 269.65 147068
2022-03-10 266.12 268.65 262.17 262.91 142632
2022-03-11 266.81 270.06 260.44 260.55 135616
2022-03-14 262.85 266.00 258.98 259.37 152903
2022-03-15 260.44 265.17 258.64 262.42 127880
2022-03-16 265.45 271.63 261.15 269.51 188003
2022-03-17 269.96 275.84 268.17 275.84 128710
2022-03-18 274.80 283.67 274.80 282.53 178919
2022-03-21 282.83 284.50 278.49 281.01 169891
2022-03-22 281.66 286.61 279.25 279.60 113918
2022-03-23 277.42 277.42 268.39 268.57 59486
2022-03-24 271.33 271.33 267.36 268.66 98596
2022-03-25 269.70 269.70 265.81 267.98 105591
2022-03-28 268.78 274.49 268.17 274.32 60251
2022-03-29 277.14 283.13 276.67 279.88 155966
2022-03-30 280.49 283.34 276.90 279.04 204440
2022-03-31 278.68 281.52 273.17 273.17 112892
2022-04-01 274.97 274.97 268.12 270.63 107957
2022-04-04 268.91 275.71 265.02 274.15 157345
2022-04-05 273.16 284.49 268.91 281.32 258593
2022-04-06 278.42 281.05 274.22 280.69 137979
2022-04-07 281.27 293.64 280.79 291.12 181650
2022-04-08 290.22 290.22 282.67 283.06 94412
2022-04-11 280.12 281.65 267.41 267.76 98934
2022-04-12 268.24 270.95 262.17 262.67 101103
2022-04-13 262.99 283.00 261.77 278.61 621235
2022-04-14 277.28 277.28 269.33 273.92 169685
2022-04-18 274.51 276.69 268.24 273.46 174317
2022-04-19 273.91 280.52 273.91 280.08 66364
2022-04-20 281.66 285.99 280.11 282.70 72783
2022-04-21 286.29 286.29 274.14 275.11 166162
2022-04-22 274.75 276.68 265.46 265.88 104755
2022-04-25 264.45 272.80 261.72 272.51 114629
2022-04-26 271.90 272.51 263.05 264.54 101740
2022-04-27 263.80 270.92 263.80 264.83 107628
2022-04-28 270.10 272.81 264.61 268.31 122285
2022-04-29 264.90 265.26 252.51 253.23 273046
2022-05-02 252.48 254.99 247.53 252.81 177578
2022-05-03 252.90 257.99 250.81 254.29 130002
2022-05-04 254.48 262.47 251.19 261.70 123763
2022-05-05 259.45 260.59 250.18 252.71 115507
2022-05-06 250.93 252.00 243.15 246.08 132066
2022-05-09 241.01 241.07 233.26 234.42 168414
2022-05-10 239.01 240.26 231.54 238.59 172520
2022-05-11 236.26 242.40 233.48 233.94 125190
2022-05-12 230.86 236.25 229.46 233.16 200398
2022-05-13 235.99 247.50 235.57 242.95 518498
2022-05-16 241.00 242.93 237.80 238.13 167416
2022-05-17 242.20 245.05 239.83 241.58 158380
2022-05-18 238.97 240.94 230.23 231.24 104098
2022-05-19 227.53 239.65 227.53 237.10 159629
2022-05-20 240.13 244.91 237.96 243.99 145393
2022-05-23 246.71 248.49 243.26 247.25 104998
2022-05-24 244.20 246.23 238.56 241.56 112569
2022-05-25 239.82 248.47 239.82 247.46 104852
2022-05-26 248.26 254.95 248.14 254.43 78432
2022-05-27 255.94 262.84 253.71 262.84 73173
2022-05-31 261.69 261.81 256.18 257.03 166686
2022-06-01 253.10 263.81 245.80 245.92 138892
2022-06-02 245.67 253.64 243.82 253.37 96551
2022-06-03 250.29 252.10 245.19 245.60 85641
2022-06-06 247.49 249.09 242.33 242.52 87818
2022-06-07 239.37 246.92 235.29 246.83 103229
2022-06-08 244.39 246.57 241.24 241.98 77047
2022-06-09 240.08 243.94 237.97 238.59 101796
2022-06-10 234.48 234.48 228.38 229.28 149690
2022-06-13 221.01 225.03 218.25 223.97 163975
2022-06-14 225.80 231.18 222.47 229.51 299754
2022-06-15 233.23 237.63 229.66 234.50 215472
2022-06-16 231.42 231.42 222.47 223.60 175353
2022-06-17 222.54 229.99 222.54 228.40 190248
2022-06-21 230.46 233.61 230.41 230.72 114236
2022-06-22 227.30 235.94 227.30 233.85 202376
2022-06-23 236.14 242.86 236.14 242.21 101668
2022-06-24 245.85 249.69 242.38 249.41 120685
2022-06-27 249.24 249.50 244.09 245.42 103650
2022-06-28 247.15 249.04 237.31 237.94 116473
2022-06-29 237.47 242.74 235.26 241.23 91594
2022-06-30 239.42 245.46 235.72 241.83 97406
2022-07-01 240.95 242.97 235.84 239.58 179951
2022-07-05 236.27 246.32 233.15 246.16 135463
2022-07-06 247.37 248.99 244.05 245.30 75534
2022-07-07 245.30 246.28 240.10 242.54 76885
2022-07-08 240.10 242.77 238.61 240.29 74727
2022-07-11 239.94 240.97 235.16 236.40 104247
2022-07-12 237.62 238.89 228.86 229.21 84398
2022-07-13 224.48 229.04 224.10 227.46 98641
2022-07-14 226.73 232.50 223.12 232.21 105846
2022-07-15 234.72 239.08 233.41 239.07 94421
2022-07-18 240.08 240.58 232.23 232.76 73588
2022-07-19 235.30 238.55 235.09 238.00 76246
2022-07-20 239.06 243.78 237.50 243.64 98665
2022-07-21 244.77 253.15 244.04 252.99 87925
2022-07-22 252.99 253.87 246.50 248.79 77730
2022-07-25 248.70 249.86 241.99 246.74 87418
2022-07-26 244.72 246.41 243.59 246.02 47377
2022-07-27 249.40 250.70 242.20 248.25 129809
2022-07-28 249.00 254.95 242.01 254.59 250241
2022-07-29 253.01 256.56 251.33 255.35 213574
2022-08-01 253.49 254.85 245.96 246.00 128683
2022-08-02 243.46 244.23 238.83 241.01 108496
2022-08-03 240.80 247.73 238.90 246.55 162308
2022-08-04 246.98 251.23 244.28 249.71 73714
2022-08-05 247.66 249.86 246.96 249.00 50929
2022-08-08 250.30 253.08 249.19 249.19 74018
2022-08-09 247.61 248.12 244.95 246.67 80921
2022-08-10 251.10 257.89 247.20 257.70 110533
2022-08-11 258.39 258.42 253.15 253.52 37654
2022-08-12 255.12 257.82 252.52 257.60 48632
2022-08-15 256.98 261.16 256.76 260.00 70111
2022-08-16 258.24 259.46 255.43 257.68 48695
2022-08-17 256.46 257.59 253.20 256.07 56704
2022-08-18 256.95 256.95 253.34 254.75 46717
2022-08-19 251.78 252.79 244.07 244.28 63758
2022-08-22 241.50 242.42 238.79 240.04 62845
2022-08-23 241.41 241.41 233.76 235.95 72867
2022-08-24 236.75 236.75 234.51 235.41 97114
2022-08-25 235.27 238.71 233.88 238.53 99799
2022-08-26 240.13 240.54 231.50 231.66 77191
2022-08-29 230.38 232.96 228.04 230.70 75162
2022-08-30 229.04 231.37 228.03 229.49 87033
2022-08-31 231.89 232.67 227.99 227.99 92248
2022-09-01 225.41 230.41 225.38 230.27 85607
2022-09-02 232.10 232.13 224.46 225.59 54946
2022-09-06 225.47 230.52 225.37 229.48 82453
2022-09-07 229.82 237.84 229.82 236.69 75859
2022-09-08 235.82 240.98 234.89 240.80 69197
2022-09-09 241.61 246.09 241.61 245.16 77406
2022-09-12 247.30 247.30 244.95 245.87 103346
2022-09-13 239.66 240.79 233.04 233.19 110668
2022-09-14 234.16 236.38 228.82 231.56 109729
2022-09-15 229.60 232.85 227.56 227.74 81149
2022-09-16 223.74 227.30 222.27 224.56 208250
2022-09-19 222.70 224.26 221.76 223.71 80900
2022-09-20 225.78 227.35 222.53 225.23 133405
2022-09-21 225.57 227.72 219.58 219.99 75358
2022-09-22 219.98 219.98 214.67 217.17 100789
2022-09-23 214.88 216.98 211.58 215.82 72008
2022-09-26 214.03 215.78 210.83 211.20 90673
2022-09-27 212.47 214.88 208.48 209.97 118144
2022-09-28 211.50 216.37 210.68 215.28 76298
2022-09-29 212.28 214.62 210.91 213.50 128224
2022-09-30 214.51 217.83 212.19 212.32 134452
2022-10-03 214.68 215.61 210.71 213.94 173984
2022-10-04 216.92 222.46 215.55 221.80 176803
2022-10-05 218.39 226.20 216.43 224.59 119688
2022-10-06 224.80 225.87 222.00 224.28 86407
2022-10-07 220.99 221.11 213.60 214.44 99476
2022-10-10 215.08 215.08 210.03 213.72 79972
2022-10-11 212.85 218.39 209.57 215.28 118964
2022-10-12 216.19 217.11 214.16 214.55 72115
2022-10-13 210.24 220.45 208.22 219.45 79995
2022-10-14 220.39 222.64 212.86 213.42 168283
2022-10-17 217.15 222.99 216.08 220.18 108376
2022-10-18 225.17 226.51 219.06 220.98 73894
2022-10-19 220.51 220.51 213.96 214.95 73495
2022-10-20 215.51 216.63 207.13 209.09 81713
2022-10-21 209.02 214.95 207.11 214.10 72668
2022-10-24 214.44 215.80 212.20 214.64 74870
2022-10-25 216.60 221.93 216.60 221.66 115447
2022-10-26 220.30 225.45 218.59 220.28 82420
2022-10-27 221.00 232.05 214.78 226.25 160725
2022-10-28 226.97 234.77 223.31 234.27 140206
2022-10-31 233.50 235.40 231.19 232.18 152105
2022-11-01 234.31 235.82 232.81 233.23 131265
2022-11-02 234.36 237.87 231.51 232.52 161392
2022-11-03 229.34 231.60 226.51 229.35 112485
2022-11-04 231.83 234.70 228.19 231.81 106677
2022-11-07 233.57 233.57 228.69 230.81 85673
2022-11-08 231.44 236.31 229.42 235.70 93325
2022-11-09 234.14 235.50 225.93 226.96 75222
2022-11-10 236.23 244.21 236.23 243.75 128163
2022-11-11 245.81 249.71 244.13 245.65 60888
2022-11-14 243.24 246.10 241.29 241.30 53056
2022-11-15 246.53 247.08 240.41 245.05 86485
2022-11-16 245.05 246.91 240.87 245.20 58168
2022-11-17 241.29 241.98 237.75 240.00 68926
2022-11-18 243.59 244.34 237.23 239.06 56461
2022-11-21 239.66 241.38 238.06 240.52 99102
2022-11-22 240.04 243.05 236.24 242.65 55268
2022-11-23 243.48 247.58 241.91 246.41 54890
2022-11-25 245.61 247.29 245.20 246.55 43678
2022-11-28 243.81 245.59 241.03 241.32 58553
2022-11-29 240.20 241.30 234.84 235.59 71537
2022-11-30 235.75 246.22 232.66 245.13 140669
2022-12-01 247.27 252.04 243.46 249.98 78604
2022-12-02 246.24 250.91 245.92 249.60 55281
2022-12-05 246.85 247.55 240.62 240.94 68293
2022-12-06 240.05 240.05 235.11 235.11 62960
2022-12-07 237.21 239.63 229.99 238.38 76311
2022-12-08 238.21 241.14 236.06 236.65 73109
2022-12-09 234.87 236.65 233.57 233.57 68125
2022-12-12 232.98 233.32 228.22 230.71 81293
2022-12-13 240.60 241.00 232.36 233.88 109957
2022-12-14 227.59 233.88 226.12 228.04 119847
2022-12-15 224.60 225.94 219.73 220.23 71362
2022-12-16 218.09 218.60 214.28 214.57 145938
2022-12-19 213.57 217.86 210.93 214.13 157284
2022-12-20 215.34 216.42 208.69 211.33 165956
2022-12-21 212.32 216.12 212.32 215.01 175679
2022-12-22 212.79 215.27 208.30 215.01 107090
2022-12-23 214.65 215.57 212.02 213.50 69944
2022-12-27 213.00 214.67 210.90 212.31 65086
2022-12-28 212.07 214.82 209.49 209.58 74501
2022-12-29 211.37 219.80 211.37 219.54 94600
2022-12-30 216.86 217.88 213.61 216.59 66656
2023-01-03 219.25 221.09 215.88 218.13 125768
2023-01-04 221.08 223.13 216.66 220.16 119351
2023-01-05 216.64 217.67 212.87 214.93 79815
2023-01-06 217.98 223.69 215.10 223.46 87806
2023-01-09 223.89 234.57 223.89 230.57 86168
2023-01-10 229.87 234.70 229.87 233.83 73902
2023-01-11 233.01 240.06 233.01 238.14 72368
2023-01-12 238.69 241.08 234.14 239.10 82150
2023-01-13 237.48 241.49 237.48 240.92 63439
2023-01-17 242.03 244.99 238.30 242.84 70003
2023-01-18 244.15 246.56 240.27 240.27 43205
2023-01-19 238.12 240.61 236.53 237.71 71308
2023-01-20 238.74 241.10 236.77 240.77 82508
2023-01-23 239.67 245.67 238.70 243.12 53347
2023-01-24 240.08 243.17 238.55 238.96 73395
2023-01-25 235.39 236.00 232.90 235.18 79395
2023-01-26 238.29 238.38 235.10 236.88 57151
2023-01-27 235.60 243.12 235.30 241.44 47733
2023-01-30 240.28 242.45 237.67 238.09 56051
2023-01-31 239.01 242.95 237.22 242.88 80503
2023-02-01 241.03 248.40 240.69 247.43 101910
2023-02-02 250.94 259.28 247.30 256.64 100055
2023-02-03 252.14 253.85 247.47 248.38 64704
2023-02-06 245.22 246.19 241.81 243.39 65502
2023-02-07 242.68 245.48 239.59 245.21 52085
2023-02-08 243.77 245.84 242.17 242.85 58473
2023-02-09 244.86 246.20 238.76 239.13 63823
2023-02-10 237.01 238.50 233.80 235.74 56407
2023-02-13 237.39 238.97 234.80 238.12 87903
2023-02-14 238.22 239.84 235.10 237.09 70867
2023-02-15 235.64 239.71 235.25 239.41 57665
2023-02-16 235.46 239.59 234.09 237.36 60654
2023-02-17 235.66 238.57 234.81 238.00 54825
2023-02-21 235.13 236.93 231.47 232.55 68584
2023-02-22 232.60 234.38 231.48 232.97 90119
2023-02-23 233.45 236.22 231.20 235.86 95512
2023-02-24 227.96 229.26 200.10 207.09 383243
2023-02-27 208.36 209.04 204.77 207.61 166788
2023-02-28 208.00 208.61 204.99 207.33 143660
2023-03-01 207.00 209.15 205.63 207.01 185313
2023-03-02 205.98 207.59 205.46 207.00 113305
2023-03-03 209.06 211.72 206.82 211.06 143417
2023-03-06 211.32 215.53 210.14 210.14 94023
2023-03-07 209.83 211.30 205.91 207.90 91236
2023-03-08 208.45 208.66 205.89 207.23 111651
2023-03-09 208.15 209.41 201.12 201.12 100728
2023-03-10 201.65 201.65 191.01 191.26 165063
2023-03-13 188.10 189.57 181.33 186.59 283385
2023-03-14 190.00 190.86 186.69 187.96 174929
2023-03-15 185.76 185.99 181.69 183.79 198526
2023-03-16 183.69 190.22 183.01 186.20 115798
2023-03-17 185.38 186.27 181.21 183.64 138624
2023-03-20 185.46 185.46 182.34 183.71 91671
2023-03-21 186.10 189.19 183.18 187.88 106493
2023-03-22 186.97 187.64 180.99 181.22 174938
2023-03-23 182.80 189.99 181.22 188.22 170040
2023-03-24 187.82 188.15 184.58 187.39 85492
2023-03-27 188.71 188.90 183.57 184.14 125433
2023-03-28 184.28 186.51 182.86 186.34 100502
2023-03-29 188.98 191.88 187.43 191.68 81985
2023-03-30 193.83 198.05 192.59 198.05 303191
2023-03-31 199.97 203.24 198.16 203.03 199835
2023-04-03 202.59 203.74 198.14 203.41 310449
2023-04-04 203.81 206.78 200.96 203.95 169707
2023-04-05 202.35 204.24 201.35 201.87 137235
2023-04-06 200.74 206.02 199.66 206.01 242045
2023-04-10 204.22 206.00 200.42 203.11 96356
2023-04-11 203.00 205.71 202.30 203.93 77483
2023-04-12 205.22 207.97 203.83 204.00 166804
2023-04-13 204.73 208.07 204.02 207.15 123618
2023-04-14 207.24 209.74 205.91 208.51 79561
2023-04-17 207.32 209.69 205.60 208.04 89290
2023-04-18 208.25 209.75 207.64 208.98 88065
2023-04-19 207.16 210.95 207.16 209.11 58474
2023-04-20 207.89 209.00 207.26 208.08 66441
2023-04-21 208.01 209.08 206.16 207.59 62895
2023-04-24 207.17 208.56 205.15 206.00 87183
2023-04-25 205.32 205.64 196.55 197.48 93393
2023-04-26 196.23 197.94 189.37 190.62 224831
2023-04-27 195.15 195.15 163.28 172.03 883446
2023-04-28 172.34 180.50 172.34 178.31 205479
2023-05-01 178.25 182.96 178.00 181.83 148763
2023-05-02 181.81 184.91 178.81 181.53 231225
2023-05-03 182.36 192.33 181.24 182.13 138280
2023-05-04 180.48 185.10 180.48 184.36 118504
2023-05-05 186.71 187.01 184.61 186.21 247421
2023-05-08 186.33 189.10 185.74 187.19 110696
2023-05-09 185.46 188.21 185.10 187.54 92444
2023-05-10 189.11 191.49 187.07 190.46 109229
2023-05-11 190.00 190.28 187.28 189.50 109963
2023-05-12 189.68 190.67 188.28 189.94 120458
2023-05-15 189.66 192.56 187.99 192.35 104277
2023-05-16 191.94 193.34 191.38 192.26 153480
2023-05-17 192.81 194.76 191.12 192.92 149534
2023-05-18 193.01 195.18 192.00 194.58 132092
2023-05-19 195.76 198.05 194.74 197.43 91093
2023-05-22 196.73 201.18 196.48 200.78 140642
2023-05-23 200.00 201.34 197.16 198.83 155968
2023-05-24 196.78 197.63 195.14 196.70 98149
2023-05-25 198.08 198.09 195.85 197.31 123314
2023-05-26 197.00 201.22 196.99 200.93 90351
2023-05-30 202.00 207.82 199.63 206.98 157359
2023-05-31 206.17 207.25 202.24 204.70 182417
2023-06-01 204.60 205.48 201.32 203.96 109016
2023-06-02 206.01 207.91 204.45 206.43 87641
2023-06-05 204.79 205.65 202.77 205.36 59922
2023-06-06 205.36 207.67 205.17 207.67 65452
2023-06-07 207.62 208.47 205.29 205.90 100423
2023-06-08 204.76 206.65 202.45 206.14 115094
2023-06-09 206.12 206.91 203.46 204.50 75562
2023-06-12 204.52 204.52 198.66 202.09 79226
2023-06-13 203.56 205.59 201.32 204.61 89982
2023-06-14 204.04 205.77 202.57 203.35 72874
2023-06-15 202.37 208.39 201.71 207.67 79844
2023-06-16 209.00 209.71 203.70 206.03 1397326
2023-06-20 204.41 204.41 200.94 203.52 147378
2023-06-21 202.81 204.16 201.47 201.77 126076
2023-06-22 200.97 200.97 195.87 196.64 186495
2023-06-23 194.57 197.03 193.51 193.65 320790
2023-06-26 192.19 193.29 186.85 187.00 290557
2023-06-27 187.53 189.23 186.47 188.50 185035
2023-06-28 187.96 188.84 185.15 188.72 160749
2023-06-29 187.94 194.05 187.82 192.75 228730
2023-06-30 194.17 196.94 192.08 196.07 286960
2023-07-03 195.27 196.61 190.76 196.61 189271
2023-07-05 196.22 196.22 193.27 194.22 168086
2023-07-06 190.93 195.13 188.97 194.00 179667
2023-07-07 194.39 199.33 192.98 197.50 176502
2023-07-10 196.89 199.82 196.32 197.75 256042
2023-07-11 198.75 205.15 198.75 204.79 120624
2023-07-12 207.74 208.00 205.75 206.49 183852
2023-07-13 207.19 212.41 205.66 210.90 315964
2023-07-14 211.69 211.69 208.33 209.03 160540
2023-07-17 209.03 209.33 207.02 209.08 185479
2023-07-18 209.44 212.81 209.44 211.65 248701
2023-07-19 212.13 215.99 210.47 213.95 252508
2023-07-20 212.40 213.35 209.74 212.70 177778
2023-07-21 213.98 215.14 212.14 213.79 170985
2023-07-24 213.40 215.49 213.40 214.07 175993
2023-07-25 213.79 217.27 205.19 216.35 178243
2023-07-26 216.30 216.89 213.85 215.18 204150
2023-07-27 219.00 233.94 214.63 230.39 487969
2023-07-28 231.85 237.70 230.00 235.55 293781
2023-07-31 235.45 237.71 229.03 230.48 160335
2023-08-01 230.00 232.92 227.71 227.90 146001
2023-08-02 225.52 227.42 223.49 224.70 106862
2023-08-03 223.09 226.21 222.50 225.41 156452
2023-08-04 225.33 226.40 220.21 220.46 231829
2023-08-07 221.01 223.30 219.48 220.85 107592
2023-08-08 218.26 221.18 214.63 220.47 178156
2023-08-09 220.44 221.89 218.15 219.02 113722
2023-08-10 220.55 220.94 217.45 218.98 84162
2023-08-11 218.16 220.41 218.01 219.99 48996
2023-08-14 219.64 219.78 216.86 219.00 129683
2023-08-15 217.71 219.27 216.73 219.00 82741
2023-08-16 218.80 219.98 217.00 219.61 82749
2023-08-17 219.80 223.63 218.56 220.31 269879
2023-08-18 219.19 219.46 215.87 215.96 101304
2023-08-21 215.34 216.95 213.80 214.85 262694
2023-08-22 216.65 216.70 213.38 216.67 94992
2023-08-23 216.08 220.34 215.61 220.21 178332
2023-08-24 220.00 221.31 218.02 220.95 152592
2023-08-25 221.10 222.95 218.30 222.10 159140
2023-08-28 222.86 227.76 220.68 226.37 160999
2023-08-29 226.53 227.98 220.57 224.77 119044
2023-08-30 224.52 229.12 223.07 228.64 141880
2023-08-31 229.86 233.24 226.39 232.67 309319
2023-09-01 234.30 236.57 231.38 234.59 227175
2023-09-05 245.00 253.53 238.87 240.29 508838
2023-09-06 238.81 248.54 238.81 248.00 372174
2023-09-07 247.42 257.28 244.83 251.48 345282
2023-09-08 251.03 254.98 249.39 252.85 286493
2023-09-11 252.95 252.95 252.95 252.95 18001
2023-09-12 251.43 255.80 248.92 250.18 328487
2023-09-13 249.69 250.94 246.62 248.97 375551
2023-09-14 249.42 250.69 245.75 246.61 308904
2023-09-15 246.37 251.14 246.06 249.99 3779829
2023-09-18 249.78 256.94 249.74 255.43 472296
2023-09-19 253.72 256.30 252.49 253.10 292827
2023-09-20 253.10 255.40 250.88 251.33 221025
2023-09-21 248.88 249.39 245.26 246.78 500355
2023-09-22 247.21 248.46 243.42 243.60 182364
2023-09-25 243.60 244.06 241.79 242.02 175395
2023-09-26 241.00 242.35 237.49 239.10 253725
2023-09-27 238.90 240.80 232.52 233.58 179088
2023-09-28 232.98 235.42 231.32 234.55 163167
2023-09-29 236.08 239.85 233.38 234.24 155996
2023-10-02 232.63 232.80 228.66 229.53 186607
2023-10-03 228.79 230.22 224.58 225.64 219575
2023-10-04 226.94 230.09 224.41 229.97 168814
2023-10-05 229.81 231.26 227.54 229.14 139127
2023-10-06 228.30 233.71 225.49 233.12 141236
2023-10-09 231.27 234.21 230.07 233.32 92333
2023-10-10 233.66 237.05 233.05 235.72 113391
2023-10-11 235.72 236.98 232.94 234.03 71621
2023-10-12 234.03 234.46 227.83 228.04 142992
2023-10-13 228.36 229.37 225.37 225.47 136811
2023-10-16 227.66 234.23 226.03 233.93 238525
2023-10-17 233.68 236.33 232.24 234.52 296547
2023-10-18 233.31 234.48 229.67 229.85 111663
2023-10-19 228.72 230.40 226.12 226.53 136347
2023-10-20 227.24 228.71 222.00 224.86 100136
2023-10-23 224.13 227.08 223.46 224.54 127232
2023-10-24 226.64 227.03 222.44 223.18 210987
2023-10-25 223.06 224.60 219.45 220.07 163119
2023-10-26 226.40 253.47 226.00 248.00 467891
2023-10-27 248.11 248.11 241.12 241.68 160592
2023-10-30 246.99 252.46 244.01 251.32 184976
2023-10-31 251.33 254.45 247.16 253.24 183072
2023-11-01 254.46 257.72 252.29 257.23 190083
2023-11-02 259.18 260.00 255.52 259.48 239390
2023-11-03 261.11 265.04 260.27 262.35 94112
2023-11-06 262.76 264.38 261.70 262.98 193804
2023-11-07 263.00 264.33 261.52 262.70 178828
2023-11-08 263.81 263.81 260.64 262.77 179444
2023-11-09 263.97 263.97 259.50 260.71 164489
2023-11-10 261.23 266.54 259.56 266.14 167143
2023-11-13 265.56 266.48 263.79 265.41 140773
2023-11-14 269.97 270.83 266.51 269.66 132666
2023-11-15 270.73 270.73 267.71 268.86 137848
2023-11-16 268.69 271.30 264.79 270.76 144079
2023-11-17 272.84 272.84 270.20 271.04 111871
2023-11-20 270.44 274.27 270.44 272.41 148016
2023-11-21 272.58 275.87 271.39 274.87 134213
2023-11-22 275.67 277.00 274.54 276.45 186462
2023-11-24 275.75 277.03 274.66 276.18 97297
2023-11-27 276.48 280.32 273.35 279.28 232378
2023-11-28 278.49 280.05 276.86 277.79 137941
2023-11-29 278.95 282.82 277.81 281.50 198663
2023-11-30 280.80 283.40 279.65 283.36 185357
2023-12-01 283.45 285.10 279.06 284.30 196093
2023-12-04 285.19 286.53 282.62 284.79 288844
2023-12-05 284.59 286.57 279.49 281.37 175425
2023-12-06 281.65 282.65 277.06 277.74 293083
2023-12-07 277.24 278.18 273.27 275.00 251117
2023-12-08 275.00 275.97 273.33 274.76 72675
2023-12-11 274.53 279.03 271.48 277.97 97213
2023-12-12 277.77 279.71 276.41 278.03 127662
2023-12-13 277.90 281.71 275.64 281.35 161244
2023-12-14 282.39 285.30 280.20 283.44 178675
2023-12-15 281.61 283.42 277.63 279.54 269424
2023-12-18 279.08 280.15 276.10 280.15 112536
2023-12-19 280.47 283.21 280.47 281.60 321427
2023-12-20 281.60 285.16 278.62 278.81 162879
2023-12-21 279.35 281.99 278.35 281.71 134652
2023-12-22 282.00 286.18 281.85 285.95 114575
2023-12-26 286.40 287.90 285.48 287.63 47423
2023-12-27 286.36 288.88 285.41 288.88 91940
2023-12-28 287.96 289.17 287.00 288.27 48146
2023-12-29 289.00 289.00 285.41 286.24 57024
2024-01-02 284.09 284.12 276.68 277.60 143041
2024-01-03 276.33 276.33 272.23 273.00 114549
2024-01-04 272.30 275.61 272.30 273.34 186827
2024-01-05 272.57 274.46 271.78 272.88 129757
2024-01-08 273.50 278.77 273.50 278.74 92035
2024-01-09 276.66 277.60 273.90 274.62 99680
2024-01-10 274.75 278.23 272.34 273.71 102866
2024-01-11 273.11 274.41 271.90 272.04 157844
2024-01-12 273.49 275.49 272.04 274.23 185842
2024-01-16 272.57 275.58 271.39 275.00 161105
2024-01-17 273.60 275.80 272.83 274.98 79810
2024-01-18 275.00 276.74 273.45 276.71 91014
2024-01-19 277.69 279.35 275.57 278.67 143174
2024-01-22 279.28 282.67 279.28 281.60 134488
2024-01-23 282.25 282.25 279.30 281.19 126194
2024-01-24 282.98 282.98 279.91 280.89 109876
2024-01-25 282.22 282.54 277.54 278.29 99958
2024-01-26 278.82 278.98 275.30 275.54 104307
2024-01-29 275.94 278.70 274.24 278.58 110389
2024-01-30 278.95 282.51 278.95 281.67 126924
2024-01-31 280.85 287.55 278.67 279.30 164280
2024-02-01 279.50 281.45 275.14 280.24 113044
2024-02-02 279.08 279.30 276.82 277.96 106543
2024-02-05 276.10 277.18 274.00 276.09 176050
2024-02-06 275.37 275.37 269.56 274.31 99738
2024-02-07 274.55 279.60 272.47 278.20 107019
2024-02-08 277.20 278.26 275.61 276.77 104866
2024-02-09 276.95 281.80 272.54 281.63 112415
2024-02-12 280.79 283.07 280.79 282.67 163853
2024-02-13 279.25 281.87 272.62 273.84 108136
2024-02-14 275.54 278.52 273.17 276.83 113068
2024-02-15 277.62 279.79 276.46 278.38 106170
2024-02-16 277.52 278.23 273.33 273.91 82739
2024-02-20 271.42 273.56 269.51 273.29 100111
2024-02-21 271.50 273.16 270.44 272.59 70398
2024-02-22 274.23 277.41 273.56 276.58 132275
2024-02-23 283.00 301.91 282.10 298.71 224414
2024-02-26 301.00 301.00 295.46 295.57 163720
2024-02-27 294.79 296.06 293.32 295.19 171184
2024-02-28 294.90 299.47 293.57 298.96 105315
2024-02-29 300.00 300.68 295.33 298.59 163485
2024-03-01 298.00 299.39 294.76 298.25 98412
2024-03-04 299.52 304.52 298.65 303.25 217546
2024-03-05 302.77 306.07 300.91 305.03 137289
2024-03-06 306.26 311.09 305.01 310.22 425586
2024-03-07 310.50 316.05 309.67 310.74 113115
2024-03-08 311.07 313.98 308.21 308.59 81202
2024-03-11 307.70 308.08 305.56 305.80 69953
2024-03-12 305.69 310.45 304.71 309.85 95102
2024-03-13 310.16 312.80 308.18 308.69 101683
2024-03-14 308.19 309.98 306.25 309.38 286101
2024-03-15 307.70 310.92 303.07 304.22 396468
2024-03-18 303.91 305.19 300.25 301.95 118663
2024-03-19 300.69 306.55 300.47 306.53 112004
2024-03-20 306.40 306.41 303.14 304.96 79719
2024-03-21 304.79 309.05 303.79 305.24 74852
2024-03-22 305.04 305.04 301.63 303.79 90022
2024-03-25 302.77 304.63 300.94 301.49 213137
2024-03-26 302.41 305.77 300.88 303.75 107090
2024-03-27 305.67 308.72 305.17 308.15 57150
2024-03-28 309.49 309.49 307.04 308.37 94127
2024-04-01 308.07 308.49 304.34 306.32 160833
2024-04-02 304.00 304.89 300.97 302.34 102843
2024-04-03 300.57 305.34 299.23 304.21 57020
2024-04-04 306.07 309.34 302.76 304.00 78180
2024-04-05 303.84 312.54 303.84 309.78 139393
2024-04-08 309.78 316.06 307.21 314.16 150971
2024-04-09 315.21 315.93 312.55 315.06 110149
2024-04-10 312.88 314.63 310.69 312.89 91048
2024-04-11 312.77 312.77 308.49 309.72 94279
2024-04-12 307.23 308.37 303.77 305.85 83185
2024-04-15 306.00 309.27 299.54 299.98 111645
2024-04-16 298.37 299.58 296.15 297.01 84745
2024-04-17 298.64 298.72 294.38 294.85 102448
2024-04-18 295.83 296.89 291.24 292.38 86242
2024-04-19 293.26 298.55 291.34 297.96 153552
2024-04-22 298.40 303.83 294.05 303.01 94081
2024-04-23 303.71 304.95 300.34 300.41 120240
2024-04-24 298.11 302.85 297.79 302.36 110610
2024-04-25 295.97 303.00 283.82 287.46 196700
2024-04-26 288.73 289.81 285.67 286.29 110967
2024-04-29 287.52 287.52 282.56 283.83 138801
2024-04-30 282.48 284.99 282.48 282.65 84121
2024-05-01 283.14 291.18 281.37 287.34 96893
2024-05-02 288.76 292.32 286.34 290.98 92186
2024-05-03 292.89 296.00 292.89 294.03 97591
2024-05-06 295.99 300.02 295.99 298.98 87784
2024-05-07 299.02 302.26 299.02 299.86 114781
2024-05-08 299.36 300.21 294.79 295.94 60642
2024-05-09 296.44 299.30 295.50 299.16 69379
2024-05-10 298.13 301.21 297.09 298.38 56380
2024-05-13 300.31 300.31 295.49 296.40 40826
2024-05-14 297.14 297.66 293.19 297.26 74396
2024-05-15 298.98 302.56 296.09 300.62 49729
2024-05-16 299.69 301.78 299.58 299.97 70365
2024-05-17 299.79 300.59 296.62 299.77 99447
2024-05-20 299.78 302.11 295.99 297.12 164525
2024-05-21 296.82 300.73 296.17 300.04 116485
2024-05-22 298.80 301.45 298.44 299.18 66436
2024-05-23 299.00 299.00 293.53 294.15 61706
2024-05-24 293.79 299.04 293.79 297.60 79174
2024-05-28 296.67 296.73 290.08 291.94 90977
2024-05-29 289.21 291.08 287.09 287.69 170509
2024-05-30 287.00 288.86 284.57 287.43 248877
2024-05-31 288.33 288.68 284.84 288.25 168257
2024-06-03 289.65 291.11 283.47 290.55 162410
2024-06-04 289.07 294.38 289.07 292.25 77161
2024-06-05 292.85 296.38 291.10 295.74 57403
2024-06-06 295.49 296.16 291.61 292.57 49311
2024-06-07 291.35 292.38 287.54 287.89 68634
2024-06-10 286.74 290.07 285.73 289.16 68503
2024-06-11 288.49 288.55 285.23 287.16 117504
2024-06-12 291.48 293.98 289.87 290.00 72108
2024-06-13 290.23 292.46 285.06 285.91 47477
2024-06-14 284.28 285.50 283.43 283.97 61319
2024-06-17 282.73 290.07 282.16 289.15 94375
2024-06-18 289.15 290.77 286.42 286.56 97217
2024-06-20 285.93 291.08 285.93 288.46 128748
2024-06-21 288.44 292.24 286.45 291.27 190718
2024-06-24 291.27 299.57 291.27 298.02 147484
2024-06-25 298.02 299.56 294.73 299.41 117070
2024-06-26 297.83 298.55 293.81 294.91 102686
2024-06-27 294.91 295.14 292.56 294.21 89467
2024-06-28 294.21 297.03 293.93 295.85 197187
2024-07-01 297.29 298.69 294.72 297.71 118382
2024-07-02 298.12 301.21 297.66 299.46 173731
2024-07-03 298.92 302.99 297.36 301.41 92156
2024-07-05 301.00 301.41 297.13 300.95 98897
2024-07-08 300.95 303.00 298.41 299.13 114351
2024-07-09 299.34 299.61 295.05 295.85 58201
2024-07-10 295.38 296.83 294.45 296.23 88036
2024-07-11 298.27 301.74 296.38 300.54 150139
2024-07-12 300.54 307.99 299.17 305.55 99547
2024-07-15 307.51 309.26 305.14 305.55 66880
2024-07-16 306.63 314.74 306.36 313.35 113117
2024-07-17 312.88 313.93 311.43 312.64 76575
2024-07-18 312.97 313.22 308.55 308.78 105060
2024-07-19 307.67 308.08 302.20 305.48 95341
2024-07-22 306.25 310.22 304.50 309.33 120003
2024-07-23 309.33 313.39 308.11 308.92 128895
2024-07-24 306.55 309.68 304.89 305.00 211479
2024-07-25 315.00 330.22 314.51 322.67 261304
2024-07-26 323.46 327.50 319.96 326.31 140323
2024-07-29 325.00 327.39 323.16 323.56 143911
2024-07-30 324.83 326.53 320.05 323.38 75077
2024-07-31 324.46 324.46 317.02 317.65 83224
2024-08-01 317.65 319.20 311.15 314.11 123993
2024-08-02 310.01 313.24 304.79 312.51 64793
2024-08-05 306.14 306.86 300.79 301.14 74954
2024-08-06 300.90 305.39 299.07 302.07 193429
2024-08-07 303.92 308.07 300.72 300.86 114202
2024-08-08 301.99 305.67 300.94 305.39 63037
2024-08-09 305.39 306.71 302.43 305.47 92699
2024-08-12 305.47 306.35 303.85 305.47 93919
2024-08-13 306.65 310.64 305.87 310.05 57427
2024-08-14 310.15 311.63 308.85 311.00 60161
2024-08-15 313.99 314.15 310.29 313.59 88297
2024-08-16 312.08 317.27 312.08 316.33 92673
2024-08-19 316.33 318.88 314.73 315.47 59879
2024-08-20 315.47 315.47 311.99 312.31 53693
2024-08-21 312.73 313.16 310.50 312.11 68710
2024-08-22 312.11 313.66 309.93 310.53 68950
2024-08-23 311.11 316.09 310.64 313.83 89548
2024-08-26 314.05 315.20 310.29 311.23 130068
2024-08-27 309.08 312.13 308.06 310.97 65297
2024-08-28 310.97 314.44 310.00 310.19 62777
2024-08-29 310.24 314.41 307.99 311.60 68960
2024-08-30 311.60 314.95 310.50 313.77 91880
2024-09-03 312.21 313.62 310.34 312.54 89717
2024-09-04 311.98 314.90 310.54 313.27 113906
2024-09-05 313.72 313.72 308.65 311.92 84151
2024-09-06 311.43 312.48 303.36 304.72 49755
2024-09-09 304.19 307.73 304.19 305.04 95400
2024-09-10 304.77 308.25 302.94 307.89 66872
2024-09-11 306.60 307.47 301.35 305.74 56139
2024-09-12 306.18 307.95 304.55 307.67 58981
2024-09-13 307.98 310.75 306.39 310.61 113680
2024-09-16 311.95 318.24 311.19 317.10 115168
2024-09-17 317.48 323.00 316.90 320.20 123004
2024-09-18 320.20 321.25 315.85 316.32 118909
2024-09-19 316.32 321.68 315.61 320.82 147522
2024-09-20 319.35 323.00 317.00 320.69 303111
2024-09-23 322.33 325.24 320.97 323.74 83711
2024-09-24 323.76 323.76 318.49 318.98 188856
2024-09-25 320.21 320.21 316.56 317.16 106714
2024-09-26 317.77 319.84 315.88 317.76 56882
2024-09-27 317.95 321.40 317.00 317.27 76506
2024-09-30 316.48 319.53 315.16 319.12 92647
2024-10-01 320.48 325.00 314.32 316.50 235518
2024-10-02 314.77 319.86 314.77 318.61 80974
2024-10-03 316.85 317.85 315.64 317.17 99297
2024-10-04 319.50 320.13 316.41 318.96 92270
2024-10-07 320.13 320.25 312.59 312.85 74730
2024-10-08 316.72 335.67 315.15 335.28 189622
2024-10-09 333.50 336.58 332.12 335.31 101303
2024-10-10 334.41 334.57 330.53 334.09 92487
2024-10-11 336.06 340.97 336.06 340.08 146153
2024-10-14 340.96 342.42 340.24 342.42 144089
2024-10-15 344.63 349.07 343.51 344.28 181805
2024-10-16 346.71 348.38 344.12 345.59 121506
2024-10-17 347.09 347.88 342.84 343.39 145702
2024-10-18 344.42 345.69 342.69 344.62 70706
2024-10-21 344.10 344.14 340.41 342.84 70394
2024-10-22 341.89 343.76 340.30 343.42 60536
2024-10-23 343.40 345.78 340.81 341.81 102549
2024-10-24 345.00 345.00 329.38 331.34 221550
2024-10-25 332.56 335.48 330.16 333.18 110112
2024-10-28 334.96 336.69 333.15 334.18 119631
2024-10-29 332.48 334.61 331.76 333.32 249177
2024-10-30 331.88 334.47 329.05 330.21 151314
2024-10-31 329.28 329.95 326.51 328.05 104490
2024-11-01 327.66 330.00 326.69 328.41 151632
2024-11-04 327.06 330.89 326.21 330.73 140572
2024-11-05 330.72 336.52 330.30 336.50 113113
2024-11-06 345.41 346.10 335.67 344.41 142185
2024-11-07 344.00 345.50 338.29 343.27 75929
2024-11-08 343.56 350.68 341.25 348.58 114736
2024-11-11 348.58 352.00 347.87 348.57 81798
2024-11-12 349.26 352.00 347.93 350.55 83977
2024-11-13 351.31 352.55 344.46 345.47 839488
2024-11-14 347.16 347.63 341.57 342.99 115993
2024-11-15 341.93 344.04 336.56 337.57 128763
2024-11-18 335.72 337.20 332.44 334.37 255370
2024-11-19 333.20 337.83 331.04 334.88 145787
2024-11-20 336.19 336.21 328.59 335.77 98506
2024-11-21 338.00 341.34 334.34 340.07 118377
2024-11-22 339.12 347.13 339.12 346.21 129103
2024-11-25 347.74 352.94 347.74 352.76 181982
2024-11-26 352.03 357.06 349.85 354.74 172288
2024-11-27 355.29 359.50 352.69 355.65 109475
2024-11-29 355.11 356.83 351.32 354.15 112549
2024-12-02 353.36 356.30 351.37 354.30 154357
2024-12-03 352.55 354.51 349.14 351.17 116604
2024-12-04 350.10 354.28 349.90 353.94 108444
2024-12-05 351.35 358.91 351.35 357.07 119554
2024-12-06 358.30 361.73 355.35 358.02 101550
2024-12-09 359.55 359.98 353.07 356.07 204905
2024-12-10 355.08 362.01 351.94 357.57 136276
2024-12-11 356.22 361.65 355.04 358.47 174455
2024-12-12 358.97 361.76 358.26 358.78 97657
2024-12-13 357.16 358.63 351.38 352.91 138236
2024-12-16 352.86 365.00 352.66 355.53 112811
2024-12-17 352.76 352.76 348.31 349.69 299422
2024-12-18 349.18 350.92 337.38 337.50 105100
2024-12-19 338.35 340.92 336.39 337.94 134371
2024-12-20 336.12 341.50 336.12 340.32 355684
2024-12-23 338.10 339.84 333.38 338.92 81164
2024-12-24 339.43 341.35 338.79 340.77 28099
2024-12-26 339.38 342.34 338.74 342.00 47813
2024-12-27 339.69 340.91 337.06 339.81 53778
2024-12-30 336.58 338.87 330.94 337.67 68424
2024-12-31 339.62 339.99 335.03 336.76 84595
2025-01-02 337.27 338.50 331.88 332.38 99624
2025-01-03 333.40 336.21 333.40 334.73 79302
2025-01-06 334.02 335.02 323.58 325.09 138878
2025-01-07 326.84 326.97 319.27 321.05 90677
2025-01-08 321.05 322.65 318.56 322.36 140058
2025-01-10 318.60 318.60 314.74 315.92 133499
2025-01-13 315.92 319.77 313.74 319.77 118491
2025-01-14 319.77 324.91 319.77 324.58 107528
2025-01-15 329.13 331.20 325.14 327.07 119313
2025-01-16 327.68 329.59 326.04 328.47 109246
2025-01-17 330.83 332.00 326.03 327.17 134415
2025-01-21 328.08 331.05 327.28 330.91 217310
2025-01-22 331.24 334.38 329.32 329.78 98238
2025-01-23 328.39 330.28 325.92 327.04 98917
2025-01-24 327.04 330.00 327.04 328.77 122104
2025-01-27 328.03 333.87 328.03 333.49 120215
2025-01-28 332.30 335.21 330.39 330.45 81566
2025-01-29 329.67 330.99 324.36 326.48 112728
2025-01-30 328.46 333.41 328.46 330.56 85881
2025-01-31 331.55 332.50 328.22 328.64 82883
2025-02-03 325.03 328.59 319.89 326.91 194620
2025-02-04 325.28 329.05 324.44 325.70 85386
2025-02-05 328.13 335.00 323.40 325.37 87928
2025-02-06 327.36 327.94 324.42 327.07 93842
2025-02-07 327.88 328.96 324.83 326.34 58794
2025-02-10 326.57 326.57 324.22 324.67 85316
2025-02-11 322.31 323.83 319.86 321.53 107759
2025-02-12 319.01 320.77 317.72 320.26 96164
2025-02-13 320.98 329.31 319.87 328.80 100063
2025-02-14 329.02 330.55 324.58 325.02 87679
2025-02-18 324.98 329.06 323.39 328.72 127630
2025-02-19 327.27 329.16 326.45 328.45 150942
2025-02-20 327.37 329.16 325.07 327.05 174576
2025-02-21 328.70 328.70 321.76 322.58 117391
2025-02-24 322.77 324.94 321.64 321.98 160557
2025-02-25 323.71 324.63 319.33 323.21 169724
2025-02-26 321.33 325.62 319.58 319.96 163148
2025-02-27 322.48 322.48 308.29 311.16 237779
2025-02-28 313.27 314.09 307.58 313.72 244219
2025-03-03 314.85 318.95 306.03 307.00 277833
2025-03-04 305.82 305.82 297.60 299.06 258580
2025-03-05 298.39 304.84 296.92 302.06 198201
2025-03-06 298.61 300.95 293.61 296.54 211267
2025-03-07 295.06 295.22 285.62 290.65 184053
2025-03-10 287.54 290.72 281.74 282.51 194260
2025-03-11 281.70 286.50 278.64 284.43 411514
2025-03-12 286.92 288.75 283.02 287.53 245333
2025-03-13 287.02 287.02 281.46 282.49 146949
2025-03-14 283.65 287.52 282.92 286.94 170970
2025-03-17 287.58 293.34 285.96 291.09 275639
2025-03-18 290.89 292.49 287.07 291.71 157351
2025-03-19 291.00 298.35 289.71 296.64 193315
2025-03-20 295.29 299.44 294.62 295.70 190378
2025-03-21 297.18 298.96 293.02 298.12 434408
2025-03-24 300.45 305.69 298.10 303.63 281610
2025-03-25 304.35 307.48 301.89 305.26 255909
2025-03-26 306.98 308.64 300.39 300.74 168061
2025-03-27 300.79 304.19 299.24 302.01 123855
2025-03-28 301.44 302.14 294.29 296.11 188827
2025-03-31 294.63 301.95 293.50 299.87 190154
2025-04-01 300.37 303.32 297.16 301.51 235731
2025-04-02 299.82 301.96 290.41 301.88 269803
2025-04-03 293.95 295.77 289.12 290.88 208568
2025-04-04 282.47 282.47 268.31 268.76 193873
2025-04-07 257.91 267.90 251.53 257.85 308234
2025-04-08 267.00 267.05 252.00 255.31 222176
2025-04-09 253.89 279.85 250.34 278.39 251093
2025-04-10 275.47 278.08 261.57 270.70 190832
2025-04-11 271.02 274.98 265.77 273.35 174170
2025-04-14 277.39 285.26 276.59 282.94 163203
2025-04-15 281.44 287.44 273.00 284.24 137021
2025-04-16 282.82 284.53 274.05 275.37 221966
2025-04-17 276.31 280.49 275.03 277.19 190959
2025-04-21 274.31 274.31 264.73 265.91 269435
2025-04-22 266.90 274.20 264.58 272.96 274961
2025-04-23 278.35 284.88 273.51 274.61 177954
2025-04-24 275.40 279.97 274.59 279.71 122865
2025-04-25 276.77 281.01 276.33 280.63 123014
2025-04-28 280.53 283.54 277.93 278.74 186874
2025-04-29 278.74 283.64 277.35 282.33 295968
2025-04-30 278.31 285.54 272.49 284.72 206904
2025-05-01 275.21 286.11 272.14 283.16 415151
2025-05-02 288.34 295.53 285.84 293.19 219948
2025-05-05 290.05 297.49 286.87 295.15 206318
2025-05-06 290.30 295.02 288.54 293.53 193894
2025-05-07 295.77 300.59 294.36 297.93 171563
2025-05-08 300.82 307.37 299.63 305.00 194574
2025-05-09 304.81 306.05 302.68 304.30 133539
2025-05-12 312.13 314.90 306.76 309.36 169748
2025-05-13 309.30 311.69 307.06 307.49 173942
2025-05-14 305.55 307.91 303.21 306.41 138942
2025-05-15 305.34 310.86 303.80 310.06 272695
2025-05-16 308.76 311.63 307.89 309.46 175121
2025-05-19 307.00 311.29 304.87 310.65 218702
2025-05-20 309.15 312.05 308.34 310.44 88097
2025-05-21 307.12 308.68 304.07 305.82 183076
2025-05-22 305.82 308.62 302.58 306.67 147649
2025-05-23 302.10 306.18 302.10 304.12 115052
2025-05-27 306.21 309.06 304.90 309.02 169487
2025-05-28 308.69 309.80 306.04 306.55 200922
2025-05-29 306.58 309.36 304.86 308.93 347402
2025-05-30 308.00 309.35 304.34 308.42 170477
2025-06-02 307.70 308.26 303.46 307.60 150531
2025-06-03 306.31 309.35 303.92 308.23 180959
2025-06-04 309.35 315.00 307.82 310.12 170342
2025-06-05 312.44 312.53 305.76 306.66 162468
2025-06-06 311.36 312.83 309.37 312.39 222161
2025-06-09 313.36 315.00 306.17 307.12 172009
2025-06-10 306.99 308.48 302.41 303.19 190989
2025-06-11 303.30 305.27 301.61 304.03 174583
2025-06-12 303.28 305.73 301.03 305.57 143886
2025-06-13 303.00 304.01 298.40 299.12 125492
2025-06-16 300.36 305.21 300.36 301.79 151579
2025-06-17 300.10 302.78 293.29 300.79 196775
2025-06-18 301.41 308.17 301.41 302.78 240404
2025-06-20 302.73 304.25 300.07 300.61 522002
2025-06-23 300.19 303.90 298.01 302.84 294322
2025-06-24 303.47 311.20 291.89 309.88 530979
2025-06-25 310.02 311.30 306.22 310.00 263693
2025-06-26 311.57 315.00 309.94 310.54 213123
2025-06-27 311.65 316.71 310.32 313.01 836251
2025-06-30 314.62 316.71 311.98 313.93 225230
2025-07-01 312.24 313.40 305.96 311.89 520656

Explore More About MORN