A Historical Prices

Summary

Key Stock Metrics

96.43

(April 9, 2025)

52-Week Low

153.84

(January 31, 2025)

52-Week High

179.57

(September 3, 2021)

All-Time High

119.58

(July 2, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1999-11-18 45.50 50.00 40.00 44.00 44739900
1999-11-19 42.94 43.00 39.81 40.38 10897100
1999-11-22 41.31 44.00 40.06 44.00 4705200
1999-11-23 42.50 43.63 40.00 40.00 4274400
1999-11-24 40.13 41.94 40.00 41.06 3464400
1999-11-26 40.88 41.50 40.75 41.19 1237100
1999-11-29 41.00 42.44 40.56 42.13 2914700
1999-11-30 42.00 42.94 40.94 42.19 3083000
1999-12-01 42.19 43.44 41.88 42.94 2115400
1999-12-02 43.75 45.00 43.19 44.13 2195900
1999-12-03 44.94 45.69 44.31 44.50 2175700
1999-12-06 45.25 46.44 45.19 45.75 1610000
1999-12-07 45.75 46.00 44.31 45.25 1585100
1999-12-08 45.25 45.63 44.81 45.19 1350400
1999-12-09 45.25 45.94 45.25 45.81 1451400
1999-12-10 45.69 45.94 44.75 44.75 1190800
1999-12-13 45.50 46.25 44.38 45.50 2875900
1999-12-14 45.38 45.38 42.06 43.00 1665900
1999-12-15 42.00 42.31 41.00 41.69 2087100
1999-12-16 42.00 47.25 42.00 47.25 1848300
1999-12-17 46.38 47.13 45.44 45.94 2652400
1999-12-20 46.25 46.94 46.13 46.88 856100
1999-12-21 46.69 46.69 46.00 46.63 1616200
1999-12-22 46.63 47.56 46.31 47.56 1363200
1999-12-23 47.50 50.00 47.44 49.75 1544700
1999-12-27 49.94 53.19 49.56 52.81 1451800
1999-12-28 54.25 61.50 53.94 61.50 2546500
1999-12-29 63.00 79.06 62.94 72.00 7524000
1999-12-30 76.00 80.00 74.25 79.25 4771900
1999-12-31 79.50 79.94 76.25 77.31 1381400
2000-01-03 78.75 78.94 67.38 72.00 3343600
2000-01-04 68.13 68.88 64.75 66.50 3408500
2000-01-05 66.25 66.50 60.31 62.38 4119200
2000-01-06 61.63 62.00 58.13 60.00 1812900
2000-01-07 59.06 65.94 59.00 65.00 2016900
2000-01-10 69.00 69.63 67.56 68.94 1536800
2000-01-11 68.94 68.94 66.44 68.00 1327600
2000-01-12 68.00 68.00 64.06 66.63 1022800
2000-01-13 68.38 69.81 66.00 67.63 811400
2000-01-14 67.00 69.38 67.00 68.38 942000
2000-01-18 68.63 72.88 68.13 71.50 1503400
2000-01-19 72.00 72.00 69.81 70.00 1877600
2000-01-20 70.75 70.88 67.50 68.13 1436300
2000-01-21 69.13 69.38 66.44 68.75 1372200
2000-01-24 68.50 71.81 68.00 68.50 1499200
2000-01-25 68.75 69.63 66.44 67.69 825300
2000-01-26 67.94 69.25 67.88 68.31 731300
2000-01-27 69.88 70.50 67.25 68.44 621300
2000-01-28 69.50 69.50 67.44 68.06 1151100
2000-01-31 67.56 67.63 64.75 66.19 744200
2000-02-01 66.25 72.00 66.25 71.00 1004500
2000-02-02 71.88 76.50 71.56 76.50 1391400
2000-02-03 75.19 77.75 73.81 77.75 1272900
2000-02-04 77.75 77.75 75.00 76.25 819500
2000-02-07 77.69 80.00 76.25 79.50 911500
2000-02-08 80.75 82.19 78.25 79.00 836700
2000-02-09 77.63 78.69 75.69 75.75 846100
2000-02-10 77.00 78.81 75.31 76.69 763100
2000-02-11 76.50 76.81 74.81 75.38 537700
2000-02-14 75.25 76.94 74.81 76.44 599200
2000-02-15 76.56 83.00 76.56 81.88 1443200
2000-02-16 80.00 81.88 79.38 81.00 1288800
2000-02-17 81.00 97.00 77.63 97.00 675900
2000-02-18 88.50 95.88 88.06 93.75 2904200
2000-02-22 96.00 97.38 90.00 91.50 1593700
2000-02-23 91.63 100.50 91.63 99.00 1208900
2000-02-24 101.38 115.44 100.50 106.75 2114700
2000-02-25 103.38 113.94 103.25 108.13 1465100
2000-02-28 108.13 109.19 98.25 101.00 1198400
2000-02-29 101.44 106.88 101.31 103.88 685300
2000-03-01 104.50 111.75 104.25 109.13 742400
2000-03-02 109.94 110.00 102.50 105.30 850000
2000-03-03 104.94 111.75 104.94 108.00 869700
2000-03-06 113.00 162.00 112.50 159.00 4072600
2000-03-07 156.00 161.00 131.00 142.00 5515600
2000-03-08 146.00 152.00 140.00 152.00 2828300
2000-03-09 147.00 154.00 145.00 153.00 1798700
2000-03-10 153.00 154.88 140.00 142.00 1773500
2000-03-13 130.06 138.94 129.50 131.25 1878900
2000-03-14 133.00 136.00 118.88 121.38 2520000
2000-03-15 128.13 128.13 113.25 114.25 2179000
2000-03-16 116.00 123.00 112.00 118.06 1981100
2000-03-17 119.31 127.00 118.13 121.13 1118600
2000-03-20 120.44 121.50 113.00 113.75 1016200
2000-03-21 110.75 115.00 105.75 115.00 1808500
2000-03-22 113.56 120.94 109.06 119.44 1407700
2000-03-23 119.25 123.75 117.00 119.69 1396200
2000-03-24 118.75 121.00 116.25 120.00 880200
2000-03-27 118.19 119.50 113.19 114.25 605700
2000-03-28 114.00 121.94 113.50 119.13 996100
2000-03-29 119.00 121.00 110.00 112.00 894400
2000-03-30 108.19 112.50 99.13 105.00 1455100
2000-03-31 106.00 106.00 90.00 104.00 2670200
2000-04-03 103.00 103.25 91.75 98.00 1452700
2000-04-04 98.00 102.38 82.00 93.50 2517800
2000-04-05 92.75 99.88 90.13 96.94 1508700
2000-04-06 98.38 105.00 97.06 105.00 983600
2000-04-07 107.50 125.00 107.06 122.00 2128200
2000-04-10 122.00 122.00 105.38 107.13 2114500
2000-04-11 101.00 104.88 99.56 100.94 1356300
2000-04-12 98.00 99.25 83.00 86.00 3112700
2000-04-13 88.00 97.00 87.00 90.00 2672800
2000-04-14 87.75 89.44 81.00 82.69 2047700
2000-04-17 80.06 82.63 73.06 79.50 1972500
2000-04-18 78.00 88.00 75.13 87.00 2688300
2000-04-19 87.00 89.94 84.00 87.25 1733900
2000-04-20 87.88 91.75 87.38 89.94 1039400
2000-04-24 87.13 92.38 85.06 91.63 1215000
2000-04-25 94.63 95.56 90.00 90.00 803500
2000-04-26 95.13 95.19 91.63 91.88 698500
2000-04-27 89.13 93.25 89.00 90.75 1631800
2000-04-28 90.00 90.06 86.94 88.63 1272800
2000-05-01 88.63 96.25 88.63 95.38 1356000
2000-05-02 98.25 104.13 97.44 100.77 3046800
2000-05-03 97.50 98.00 89.63 91.50 1664800
2000-05-04 91.50 91.50 88.25 90.25 850000
2000-05-05 90.19 93.44 89.63 91.44 903700
2000-05-08 91.88 91.88 84.56 84.75 771300
2000-05-09 85.50 86.50 78.56 80.19 1229300
2000-05-10 79.00 79.69 75.75 77.00 1145500
2000-05-11 77.50 79.38 76.00 76.56 1203100
2000-05-12 84.00 98.00 82.25 90.56 9703800
2000-05-15 90.00 91.00 85.13 88.19 3178000
2000-05-16 90.13 96.94 88.00 88.50 4127900
2000-05-17 83.25 83.75 76.81 78.00 8906100
2000-05-18 78.00 78.94 71.00 71.00 4401600
2000-05-19 72.69 74.69 66.13 66.63 3763300
2000-05-22 67.00 68.00 59.94 62.38 5594200
2000-05-23 61.94 63.25 56.56 58.00 3730100
2000-05-24 57.75 59.94 54.00 59.00 5691900
2000-05-25 59.25 68.75 58.25 68.75 5492200
2000-05-26 67.00 68.50 64.31 65.00 3545300
2000-05-30 66.19 76.44 66.06 75.38 3818900
2000-05-31 74.00 78.19 72.75 73.63 3153300
2000-06-01 74.44 76.31 72.75 73.00 2824200
2000-06-02 73.50 82.00 73.50 81.75 12222000
2000-06-05 81.00 83.75 76.50 79.00 7613100
2000-06-06 75.19 75.50 69.06 71.00 8713000
2000-06-07 70.00 72.25 65.50 67.00 8170500
2000-06-08 67.00 69.81 66.81 69.13 6846400
2000-06-09 69.75 72.81 69.75 70.88 6631000
2000-06-12 72.63 72.63 65.25 66.00 4059300
2000-06-13 64.50 71.75 64.50 69.06 5521000
2000-06-14 70.75 71.50 67.00 67.75 4013500
2000-06-15 67.94 67.94 64.81 65.94 4862500
2000-06-16 66.19 66.56 62.00 62.63 4640700
2000-06-19 62.13 69.00 62.13 68.00 4872300
2000-06-20 68.94 75.88 68.38 73.63 8382100
2000-06-21 73.38 79.94 73.31 78.50 6421800
2000-06-22 79.75 79.81 74.38 75.75 4816700
2000-06-23 73.94 77.50 73.88 75.13 2839400
2000-06-26 75.00 76.31 74.06 75.13 2735600
2000-06-27 74.88 76.81 74.13 75.44 2940000
2000-06-28 78.75 80.19 77.75 79.50 7078100
2000-06-29 79.88 79.94 75.00 75.88 6195100
2000-06-30 76.69 79.50 73.66 73.75 5922900
2000-07-03 74.00 74.19 71.75 73.69 2285900
2000-07-05 72.13 72.69 69.63 70.25 3862600
2000-07-06 70.00 70.44 68.31 69.13 3005300
2000-07-07 70.00 70.44 66.75 67.50 4286300
2000-07-10 67.75 70.25 67.63 68.50 3836000
2000-07-11 68.00 68.56 66.13 67.31 2987600
2000-07-12 69.44 70.63 68.06 69.00 2712800
2000-07-13 69.00 72.50 68.75 71.00 4177800
2000-07-14 71.50 78.25 71.50 77.06 5438900
2000-07-17 76.88 80.94 76.25 78.25 4410700
2000-07-18 78.00 78.00 74.00 76.63 2619100
2000-07-19 76.00 76.06 72.75 74.06 2531500
2000-07-20 73.88 76.31 54.00 54.00 2540500
2000-07-21 51.50 51.50 46.25 48.06 26067300
2000-07-24 50.00 50.19 47.75 49.50 10005100
2000-07-25 49.06 49.50 44.75 44.75 6534900
2000-07-26 45.94 46.63 42.81 43.00 8144000
2000-07-27 44.25 44.94 40.38 40.75 7045500
2000-07-28 41.75 41.88 39.50 41.25 6879100
2000-07-31 41.06 42.19 40.13 40.75 5760500
2000-08-01 40.69 41.19 39.50 40.50 4242500
2000-08-02 40.13 41.19 39.50 40.13 4827500
2000-08-03 39.13 41.00 38.56 41.00 6146000
2000-08-04 40.50 41.44 39.63 40.06 3685600
2000-08-07 40.63 41.25 38.94 39.75 3977700
2000-08-08 39.69 39.69 38.19 38.81 3659600
2000-08-09 38.75 39.88 38.50 39.31 3348000
2000-08-10 39.06 39.81 38.69 39.00 2234400
2000-08-11 39.75 40.81 38.94 40.63 2454400
2000-08-14 42.00 43.56 41.50 43.50 3960000
2000-08-15 43.75 44.25 42.50 42.50 3209900
2000-08-16 42.75 43.50 41.63 43.50 2247000
2000-08-17 43.13 47.25 43.13 46.50 6818600
2000-08-18 57.75 58.13 55.06 56.38 12720800
2000-08-21 58.25 60.50 57.31 60.50 6134600
2000-08-22 60.38 60.50 59.06 60.50 3556200
2000-08-23 59.88 60.56 59.31 60.50 2334500
2000-08-24 60.38 60.69 59.13 59.75 2168100
2000-08-25 59.69 60.06 58.06 58.50 1748300
2000-08-28 58.31 58.88 57.25 58.63 2653000
2000-08-29 58.63 64.00 58.50 63.00 4298300
2000-08-30 63.31 63.94 60.88 61.38 2474800
2000-08-31 61.63 62.13 59.75 61.00 2489200
2000-09-01 60.69 62.69 60.13 61.88 2244800
2000-09-05 61.69 62.50 61.25 61.81 1462800
2000-09-06 61.69 62.38 59.81 60.00 1599000
2000-09-07 60.00 62.13 59.25 61.88 1518600
2000-09-08 60.56 61.06 59.13 59.25 1441900
2000-09-11 59.00 59.00 56.00 56.75 2130800
2000-09-12 55.81 57.88 55.00 55.00 2024500
2000-09-13 56.75 56.75 53.56 55.00 2520200
2000-09-14 55.63 57.25 55.56 55.75 2553000
2000-09-15 55.69 58.81 55.63 57.00 2698700
2000-09-18 57.13 57.69 52.50 54.00 3383900
2000-09-19 53.56 54.00 52.00 53.88 2287600
2000-09-20 53.56 53.88 51.75 52.50 1407800
2000-09-21 52.63 52.63 47.00 48.00 2095700
2000-09-22 48.06 50.00 47.88 50.00 2464400
2000-09-25 50.25 51.94 48.19 48.31 1708500
2000-09-26 48.50 49.31 45.13 45.19 2181800
2000-09-27 46.19 46.75 44.38 46.00 2801700
2000-09-28 46.06 48.44 46.06 47.95 3021900
2000-09-29 48.31 49.75 47.81 48.94 2630500
2000-10-02 49.13 51.38 49.13 50.56 2151800
2000-10-03 51.00 55.50 50.31 53.13 3974300
2000-10-04 52.88 58.63 52.50 57.88 3956500
2000-10-05 57.94 57.94 54.63 55.13 2860400
2000-10-06 55.81 55.94 51.19 52.19 1997000
2000-10-09 52.13 52.13 50.13 50.69 1546200
2000-10-10 51.63 52.94 48.38 49.56 2210600
2000-10-11 48.00 48.31 44.81 45.81 3954100
2000-10-12 46.81 47.13 43.31 44.75 2987600
2000-10-13 43.50 45.06 42.81 44.38 3630500
2000-10-16 44.88 48.69 44.56 46.44 2973700
2000-10-17 46.56 46.63 42.63 43.31 2062400
2000-10-18 40.56 42.44 39.25 40.88 4032800
2000-10-19 42.50 44.94 42.31 43.75 3290300
2000-10-20 43.75 47.69 43.69 46.56 3328800
2000-10-23 46.56 51.88 45.50 51.06 3601700
2000-10-24 51.06 51.25 47.50 48.06 2586600
2000-10-25 44.88 45.31 42.25 42.63 3768600
2000-10-26 42.63 44.56 42.00 44.00 4563000
2000-10-27 45.88 47.25 44.94 45.75 3238300
2000-10-30 44.81 46.00 43.75 45.50 1945300
2000-10-31 45.63 47.63 45.63 46.31 2799000
2000-11-01 46.00 47.31 45.56 46.81 2430700
2000-11-02 47.13 48.69 46.88 48.13 2455500
2000-11-03 47.63 47.69 45.81 46.81 1700100
2000-11-06 46.94 46.94 45.88 46.38 1692300
2000-11-07 45.63 46.31 45.56 45.94 1567600
2000-11-08 45.94 47.25 43.94 44.38 1707000
2000-11-09 44.63 44.63 41.56 43.56 2837900
2000-11-10 42.00 42.75 39.31 39.44 3548000
2000-11-13 39.19 40.75 38.06 39.31 4275600
2000-11-14 40.38 43.06 40.25 42.63 2827700
2000-11-15 42.75 44.13 42.25 43.38 1723800
2000-11-16 42.94 43.69 41.25 41.63 1984200
2000-11-17 44.00 47.50 43.81 47.38 5628100
2000-11-20 46.88 46.94 43.81 44.63 2962100
2000-11-21 48.63 50.50 46.31 48.63 7225100
2000-11-22 48.63 49.00 45.50 48.00 2624100
2000-11-24 48.88 51.50 48.69 50.94 1249300
2000-11-27 50.94 51.94 50.00 50.50 2142700
2000-11-28 50.50 52.75 50.44 50.69 2532300
2000-11-29 51.63 54.00 51.06 53.88 3136700
2000-11-30 53.00 53.19 50.63 52.19 3549800
2000-12-01 52.94 54.69 52.75 53.00 2595600
2000-12-04 52.06 53.06 50.50 51.00 2070900
2000-12-05 52.75 55.69 52.56 55.06 3914400
2000-12-06 55.25 56.94 52.00 52.00 3123700
2000-12-07 52.50 54.88 51.38 54.00 2188800
2000-12-08 56.38 59.88 56.13 59.44 3154500
2000-12-11 58.63 59.31 57.00 57.75 2275600
2000-12-12 58.38 58.69 57.00 57.25 1526600
2000-12-13 59.13 59.38 57.81 58.19 2929600
2000-12-14 58.25 59.63 58.06 59.25 3037800
2000-12-15 59.25 59.69 54.50 56.88 4328300
2000-12-18 56.88 58.25 56.31 57.00 2434500
2000-12-19 57.00 59.88 56.81 57.06 2345200
2000-12-20 54.63 54.69 50.56 52.50 3361000
2000-12-21 52.50 53.84 49.88 51.38 2878200
2000-12-22 51.13 55.75 51.06 54.69 1830300
2000-12-26 54.75 55.19 53.00 53.50 1129500
2000-12-27 53.56 56.00 53.56 55.94 2681300
2000-12-28 55.63 56.38 54.38 55.31 1261300
2000-12-29 55.38 56.44 53.63 54.75 1480200
2001-01-02 53.88 53.88 49.06 50.88 1617800
2001-01-03 49.13 56.50 47.56 56.13 3220800
2001-01-04 56.88 59.69 55.31 58.25 3146200
2001-01-05 57.25 58.25 53.50 55.06 2344100
2001-01-08 54.25 55.75 52.31 53.25 1626100
2001-01-09 53.50 54.94 51.81 53.00 1769800
2001-01-10 52.50 55.56 52.38 55.31 1721000
2001-01-11 55.88 57.69 53.69 57.56 2515800
2001-01-12 57.56 58.00 55.69 56.13 1823500
2001-01-16 56.25 58.25 55.31 58.19 1860500
2001-01-17 58.94 63.19 58.94 61.94 5996500
2001-01-18 61.94 68.00 60.38 67.56 4991800
2001-01-19 67.50 67.50 64.56 65.56 4424300
2001-01-22 65.63 65.63 61.38 62.75 2018900
2001-01-23 62.69 64.00 61.50 62.75 2194500
2001-01-24 63.00 63.38 58.00 58.00 3779600
2001-01-25 56.69 57.38 54.00 55.25 3064600
2001-01-26 54.31 55.69 52.69 54.63 2668000
2001-01-29 55.50 56.50 54.00 54.42 2182600
2001-01-30 55.35 55.35 54.50 54.75 1709200
2001-01-31 55.00 55.75 53.30 54.55 1828000
2001-02-01 53.40 54.05 52.25 53.80 2496800
2001-02-02 53.87 54.74 52.00 52.20 2160900
2001-02-05 53.60 53.94 48.00 49.20 2645900
2001-02-06 49.40 52.50 49.40 50.97 2320000
2001-02-07 50.40 51.10 49.15 50.14 1269300
2001-02-08 50.25 54.74 50.25 54.21 2953600
2001-02-09 54.22 54.72 52.02 52.50 1748000
2001-02-12 52.30 52.99 50.35 51.12 2156200
2001-02-13 51.00 51.60 47.36 47.37 3140000
2001-02-14 48.25 49.00 47.77 48.00 3077500
2001-02-15 49.70 55.00 49.59 53.85 2828900
2001-02-16 50.00 50.50 48.65 50.00 3580200
2001-02-20 49.20 49.45 43.00 44.00 4540600
2001-02-21 42.00 42.25 39.20 40.20 6697900
2001-02-22 39.95 40.60 38.50 39.07 4806900
2001-02-23 39.08 39.37 35.55 38.30 3868800
2001-02-26 37.69 38.75 37.30 38.30 2662500
2001-02-27 37.75 39.66 36.89 38.15 2608300
2001-02-28 38.40 38.80 35.80 36.00 2525900
2001-03-01 35.90 39.00 34.40 38.31 3641500
2001-03-02 36.45 40.24 36.44 38.03 2455000
2001-03-05 38.04 39.23 37.10 38.05 1454100
2001-03-06 39.10 41.32 39.10 40.60 2673600
2001-03-07 42.30 42.38 40.60 40.96 1957600
2001-03-08 40.97 41.22 39.60 40.00 2030200
2001-03-09 39.10 39.47 36.65 37.05 2017700
2001-03-12 36.00 36.60 35.00 35.01 2435000
2001-03-13 35.60 36.88 35.15 36.58 1895400
2001-03-14 35.20 36.69 34.94 35.30 2636100
2001-03-15 35.50 36.57 34.53 34.85 2061700
2001-03-16 34.40 35.75 33.96 34.75 2965600
2001-03-19 34.60 37.55 33.61 36.99 1720700
2001-03-20 36.25 36.25 34.30 34.30 3020900
2001-03-21 33.02 33.74 29.60 31.60 6207200
2001-03-22 31.90 34.98 31.84 34.80 3294000
2001-03-23 34.80 39.50 34.80 37.83 3630000
2001-03-26 37.12 37.64 36.14 37.07 2086500
2001-03-27 37.00 37.03 35.74 36.93 1927600
2001-03-28 35.10 35.22 32.50 32.70 3046400
2001-03-29 32.00 33.18 30.00 30.00 6253600
2001-03-30 30.60 31.83 30.20 30.73 3849100
2001-04-02 32.25 32.57 30.30 30.85 2512500
2001-04-03 30.10 30.50 28.00 29.50 3635800
2001-04-04 28.71 29.40 27.76 28.09 2052600
2001-04-05 28.75 31.20 28.71 30.62 2396600
2001-04-06 26.00 27.90 25.00 27.80 5268200
2001-04-09 27.52 28.26 27.03 27.60 2070200
2001-04-10 28.20 30.48 27.86 29.85 2123700
2001-04-11 31.25 32.60 31.00 31.68 2382700
2001-04-12 31.00 34.50 30.01 33.96 2387400
2001-04-16 33.20 33.55 32.32 33.32 1555000
2001-04-17 32.25 33.97 31.77 33.33 1290100
2001-04-18 34.50 38.88 34.20 37.99 3571800
2001-04-19 37.39 40.50 37.39 38.99 2779900
2001-04-20 38.98 41.00 38.51 40.40 2551700
2001-04-23 39.50 40.00 38.22 40.00 2052900
2001-04-24 38.90 39.25 36.50 37.22 1933000
2001-04-25 37.00 39.00 36.53 38.83 1668300
2001-04-26 38.25 40.97 38.00 38.01 2125200
2001-04-27 39.40 40.20 38.25 38.79 1225700
2001-04-30 39.40 40.25 38.84 39.01 1208900
2001-05-01 37.90 39.45 37.54 39.20 1532500
2001-05-02 39.90 40.45 39.21 39.72 1288400
2001-05-03 39.25 39.25 37.88 38.45 1188600
2001-05-04 38.20 39.10 37.10 38.37 1786500
2001-05-07 37.60 39.09 37.40 38.74 1478300
2001-05-08 38.90 39.60 37.83 38.42 1145400
2001-05-09 37.90 39.94 37.50 39.00 1800700
2001-05-10 40.00 41.18 39.06 39.21 1765500
2001-05-11 39.30 40.38 39.30 39.69 1473400
2001-05-14 39.82 39.83 38.02 38.75 1249700
2001-05-15 37.85 38.88 37.00 37.45 1693300
2001-05-16 36.46 38.50 35.50 38.50 2288300
2001-05-17 38.00 39.50 37.52 38.72 2139900
2001-05-18 38.00 38.95 35.70 36.00 6660100
2001-05-21 36.00 38.30 35.70 38.00 4515700
2001-05-22 38.75 39.80 37.83 39.25 2514100
2001-05-23 38.35 38.44 37.50 37.93 2492000
2001-05-24 37.93 38.10 36.30 36.30 1964900
2001-05-25 36.80 38.50 36.80 37.69 1471800
2001-05-29 37.65 37.65 35.54 35.95 1590400
2001-05-30 34.10 34.80 32.72 32.87 2537500
2001-05-31 33.00 34.00 32.25 33.54 3306700
2001-06-01 34.50 34.75 32.16 33.97 1709300
2001-06-04 34.00 34.19 33.30 33.50 1579000
2001-06-05 33.50 34.35 33.50 34.10 2352500
2001-06-06 34.10 34.90 33.52 34.27 1434900
2001-06-07 33.50 36.45 33.50 35.84 2095300
2001-06-08 35.24 35.70 34.85 35.01 941100
2001-06-11 34.40 35.00 33.16 33.77 2280700
2001-06-12 33.02 33.65 32.10 33.30 2057000
2001-06-13 33.50 33.93 32.64 32.64 1136400
2001-06-14 32.15 32.16 30.35 31.10 2383500
2001-06-15 30.02 30.96 29.00 30.46 2862400
2001-06-18 30.30 31.07 29.28 30.00 1783000
2001-06-19 30.50 30.68 29.00 29.32 2357900
2001-06-20 29.32 29.40 27.25 28.42 3309100
2001-06-21 28.75 29.65 28.32 29.58 2232200
2001-06-22 29.00 30.36 28.76 29.40 2458300
2001-06-25 29.45 29.95 29.20 29.65 1656600
2001-06-26 29.30 29.95 28.48 29.20 2509000
2001-06-27 28.45 30.50 28.45 29.85 2418000
2001-06-28 30.00 31.90 30.00 31.69 3012200
2001-06-29 31.50 34.10 30.80 32.50 4018400
2001-07-02 32.50 33.50 32.02 33.09 1539600
2001-07-03 33.20 33.20 32.32 32.52 671600
2001-07-05 32.51 32.94 31.55 32.17 1484400
2001-07-06 31.90 31.90 29.14 30.15 1592200
2001-07-09 30.15 30.65 29.61 29.91 992800
2001-07-10 29.91 30.40 28.08 28.30 2423300
2001-07-11 28.35 28.75 26.20 26.87 3102100
2001-07-12 28.50 31.50 28.30 30.74 2467100
2001-07-13 30.75 32.09 29.82 30.30 1990000
2001-07-16 30.15 30.64 28.50 28.90 1595000
2001-07-17 28.25 29.94 28.01 29.50 2097400
2001-07-18 28.10 29.24 28.10 28.49 1045200
2001-07-19 28.64 30.50 28.64 28.96 1346400
2001-07-20 28.71 29.38 27.90 28.90 1470400
2001-07-23 28.99 29.35 27.55 27.71 1479600
2001-07-24 27.60 27.95 27.00 27.45 1773100
2001-07-25 27.40 27.84 26.92 27.84 1640200
2001-07-26 28.00 29.55 27.65 29.21 1820700
2001-07-27 29.15 30.19 28.81 30.10 1322700
2001-07-30 29.05 29.95 29.05 29.42 1294000
2001-07-31 29.05 30.30 28.43 28.61 1533100
2001-08-01 29.50 31.89 29.22 31.75 2514000
2001-08-02 31.50 32.70 31.15 31.75 1843300
2001-08-03 31.20 32.35 31.12 31.30 1014400
2001-08-06 31.31 31.48 30.51 30.82 1221600
2001-08-07 30.82 31.80 30.50 31.03 1057300
2001-08-08 29.70 30.60 28.92 28.95 2213000
2001-08-09 28.95 28.95 28.02 28.64 1156200
2001-08-10 28.65 28.80 27.51 28.59 1712100
2001-08-13 29.00 29.35 28.20 28.92 861200
2001-08-14 29.00 29.70 29.00 29.54 1560700
2001-08-15 28.90 29.18 27.46 27.85 1158100
2001-08-16 27.25 27.75 26.60 27.50 1797600
2001-08-17 27.30 27.30 26.18 26.45 1541400
2001-08-20 26.10 26.36 25.29 26.09 1600900
2001-08-21 25.20 27.00 24.30 26.45 5450000
2001-08-22 26.85 26.99 26.00 26.38 1812800
2001-08-23 26.38 26.79 25.89 26.17 2602100
2001-08-24 26.50 28.05 26.30 27.79 1401000
2001-08-27 28.03 28.04 27.05 27.16 982700
2001-08-28 27.20 27.80 26.76 27.50 1345100
2001-08-29 27.40 27.60 27.11 27.15 1383900
2001-08-30 26.90 27.55 25.91 26.05 1424500
2001-08-31 25.90 26.75 25.85 26.50 1029700
2001-09-04 26.35 26.95 25.60 25.83 1336500
2001-09-05 25.35 25.78 24.26 24.60 2946400
2001-09-06 24.35 24.55 23.20 24.00 2814000
2001-09-07 23.20 24.25 23.11 23.35 1683200
2001-09-10 22.50 23.18 22.36 23.05 1964500
2001-09-17 21.15 22.48 21.00 21.75 2540000
2001-09-18 21.50 22.40 21.00 21.73 1525100
2001-09-19 21.53 23.00 20.11 22.75 2926800
2001-09-20 22.00 22.01 20.54 20.82 2088600
2001-09-21 18.00 20.45 18.00 20.15 2917100
2001-09-24 20.50 21.69 20.20 21.00 1988300
2001-09-25 21.20 21.20 18.50 19.78 2465100
2001-09-26 19.95 20.20 18.50 19.30 2269700
2001-09-27 19.06 19.24 18.42 19.24 1807600
2001-09-28 19.40 19.92 19.00 19.55 2181100
2001-10-01 19.15 19.47 18.72 18.86 1402500
2001-10-02 19.00 20.10 19.00 20.07 2425000
2001-10-03 19.85 21.48 19.55 21.25 2930900
2001-10-04 21.20 22.25 21.06 21.70 2614800
2001-10-05 21.50 21.55 20.40 21.10 1946700
2001-10-08 20.90 21.99 20.60 21.42 1480500
2001-10-09 21.42 21.47 20.45 20.78 1303000
2001-10-10 20.55 21.98 20.50 21.94 1461100
2001-10-11 22.13 24.36 22.13 24.12 2878900
2001-10-12 23.32 23.75 22.90 23.36 2642100
2001-10-15 23.42 23.60 22.38 23.23 1816300
2001-10-16 23.00 23.98 23.00 23.81 1188700
2001-10-17 24.50 24.79 23.10 23.62 1997000
2001-10-18 22.85 23.30 22.53 22.70 995000
2001-10-19 22.61 23.50 22.46 23.36 1134400
2001-10-22 22.70 23.74 22.60 23.61 1031200
2001-10-23 23.61 24.65 23.60 23.85 1360700
2001-10-24 23.73 24.25 23.25 24.22 1171400
2001-10-25 23.50 24.13 22.30 24.13 1724300
2001-10-26 23.90 24.58 23.86 24.34 1376800
2001-10-29 23.86 23.87 22.56 22.93 1235400
2001-10-30 22.80 23.00 22.05 22.20 1375800
2001-10-31 22.40 23.20 22.15 22.27 1233400
2001-11-01 22.12 23.00 22.06 22.90 1103800
2001-11-02 23.15 23.45 22.81 23.30 945400
2001-11-05 23.45 24.80 23.45 24.48 1958700
2001-11-06 24.73 25.49 24.15 25.49 1648100
2001-11-07 24.99 25.27 24.54 24.70 1121600
2001-11-08 24.60 25.74 24.55 24.75 1924200
2001-11-09 24.40 24.94 24.30 24.80 937200
2001-11-12 24.36 24.80 23.61 24.64 1505600
2001-11-13 24.20 25.00 24.18 24.95 2126800
2001-11-14 25.11 25.70 25.01 25.31 1751100
2001-11-15 25.00 25.39 24.21 25.03 1911500
2001-11-16 23.90 24.25 22.60 24.13 8262200
2001-11-19 24.00 24.75 23.55 24.41 9296800
2001-11-20 24.25 24.26 23.60 23.78 9714000
2001-11-21 23.87 24.40 23.68 24.33 6107800
2001-11-23 24.38 25.10 24.27 25.10 1799400
2001-11-26 25.14 26.30 25.04 26.25 4920600
2001-11-27 26.20 27.59 26.10 27.00 5948600
2001-11-28 26.50 27.25 26.25 26.95 4284900
2001-11-29 26.75 27.35 26.06 27.17 3271700
2001-11-30 27.50 27.50 26.98 27.27 3364000
2001-12-03 27.20 27.70 26.90 27.51 2396100
2001-12-04 27.70 28.15 27.23 28.15 2442300
2001-12-05 28.25 29.93 28.08 29.93 4858500
2001-12-06 29.95 29.99 29.30 29.76 2227600
2001-12-07 29.70 30.87 29.41 30.15 4156100
2001-12-10 29.95 30.75 29.20 29.95 2616000
2001-12-11 29.95 30.21 29.26 29.29 2243700
2001-12-12 29.45 30.85 29.42 30.71 3600900
2001-12-13 29.70 29.77 28.51 28.52 2453600
2001-12-14 28.05 28.99 28.01 28.83 2178300
2001-12-17 28.48 29.47 28.30 28.91 3476000
2001-12-18 28.97 29.42 28.40 28.82 2155000
2001-12-19 28.05 29.09 28.00 28.55 1801100
2001-12-20 28.15 28.26 27.42 27.70 2848500
2001-12-21 27.58 28.30 27.58 27.95 2669900
2001-12-24 28.48 28.60 28.10 28.51 891400
2001-12-26 28.70 28.88 28.10 28.10 1764700
2001-12-27 28.01 28.97 28.01 28.84 1366200
2001-12-28 29.00 29.19 28.55 28.95 1144800
2001-12-31 28.70 29.10 28.45 28.51 1532200
2002-01-02 28.51 29.34 28.46 29.25 2159300
2002-01-03 29.49 31.20 29.42 31.10 3260600
2002-01-04 31.90 32.94 31.65 32.78 5118200
2002-01-07 32.68 32.89 32.20 32.65 3809200
2002-01-08 32.65 32.89 32.25 32.75 2495400
2002-01-09 32.72 33.30 31.69 31.97 2116800
2002-01-10 31.97 31.97 31.30 31.72 1238100
2002-01-11 31.72 31.90 30.71 31.04 1416200
2002-01-14 30.50 30.62 30.07 30.42 2229800
2002-01-15 30.42 31.15 30.18 30.45 1860000
2002-01-16 29.80 29.80 28.65 28.86 2558900
2002-01-17 28.90 29.49 28.62 29.37 1426000
2002-01-18 28.82 28.97 28.24 28.48 1949400
2002-01-22 28.40 28.50 27.05 27.16 1553900
2002-01-23 26.92 28.74 26.92 28.00 2202300
2002-01-24 28.49 29.25 28.30 28.79 1039900
2002-01-25 28.80 29.30 28.35 29.06 1695300
2002-01-28 29.02 29.80 28.86 29.63 2064200
2002-01-29 29.40 30.10 29.00 29.25 1572300
2002-01-30 28.77 29.50 28.15 29.44 1887300
2002-01-31 29.30 30.38 29.16 30.35 1971900
2002-02-01 30.10 30.22 29.17 29.61 1098700
2002-02-04 29.10 29.70 28.32 28.58 1110200
2002-02-05 28.33 28.90 26.99 27.16 2815600
2002-02-06 27.40 27.55 26.43 26.98 2653500
2002-02-07 27.22 27.24 26.27 26.39 1868700
2002-02-08 26.40 26.66 24.83 25.98 3096600
2002-02-11 25.50 26.90 25.50 26.74 2051600
2002-02-12 26.49 26.93 25.95 26.16 2353500
2002-02-13 26.41 27.05 26.41 26.86 2105600
2002-02-14 26.90 27.30 26.46 27.30 2220100
2002-02-15 27.58 27.67 27.20 27.50 2012300
2002-02-19 26.80 26.88 26.00 26.05 1679300
2002-02-20 28.00 29.80 28.00 28.86 5025000
2002-02-21 29.05 29.60 28.10 28.16 2415900
2002-02-22 28.20 28.65 27.81 28.26 1469600
2002-02-25 28.50 29.60 28.45 29.00 1340300
2002-02-26 29.00 29.89 28.89 29.71 1971500
2002-02-27 29.98 31.94 29.85 30.64 4580800
2002-02-28 32.00 32.09 31.05 31.15 2751400
2002-03-01 31.45 33.30 31.40 32.99 4482700
2002-03-04 33.05 35.15 32.80 34.96 4162400
2002-03-05 34.75 35.89 34.30 34.90 3441800
2002-03-06 34.80 35.25 34.20 34.42 2929200
2002-03-07 35.00 35.20 34.51 34.80 1820500
2002-03-08 35.05 36.36 35.02 36.09 3645800
2002-03-11 36.09 36.99 36.08 36.21 3198000
2002-03-12 35.20 36.16 35.15 36.01 2968300
2002-03-13 35.80 35.85 35.36 35.69 4996800
2002-03-14 35.70 35.95 35.40 35.66 2542100
2002-03-15 35.91 37.50 35.75 37.31 3266600
2002-03-18 37.31 38.00 36.75 37.06 3886100
2002-03-19 37.06 37.39 36.22 36.60 2195900
2002-03-20 36.00 36.30 34.30 34.36 3912000
2002-03-21 34.40 35.42 34.32 35.32 1655600
2002-03-22 35.10 35.38 34.10 34.37 1658600
2002-03-25 34.44 34.84 33.30 33.39 1764900
2002-03-26 33.60 34.40 33.27 33.52 2671100
2002-03-27 33.90 34.08 33.04 33.25 3846900
2002-03-28 33.95 35.36 33.70 34.96 2681500
2002-04-01 34.93 36.80 34.70 36.53 2581800
2002-04-02 36.40 36.47 35.36 35.70 4902800
2002-04-03 36.50 36.95 34.61 35.05 3012400
2002-04-04 35.22 35.43 33.99 34.14 2139000
2002-04-05 34.25 34.74 33.70 33.89 1048300
2002-04-08 33.25 34.63 32.90 34.20 2008900
2002-04-09 34.08 34.43 32.57 32.80 2099500
2002-04-10 33.00 33.41 32.81 33.18 3719600
2002-04-11 32.70 32.90 32.00 32.15 3395900
2002-04-12 32.22 32.65 31.89 32.35 2278500
2002-04-15 32.35 32.80 31.95 32.44 1722400
2002-04-16 32.95 34.00 32.81 33.90 6692700
2002-04-17 34.25 35.02 33.95 34.97 3086900
2002-04-18 34.65 34.75 33.52 34.60 2738500
2002-04-19 35.00 35.27 34.82 35.00 2657800
2002-04-22 34.56 34.65 33.19 33.75 2077500
2002-04-23 33.75 34.30 32.29 32.31 5850000
2002-04-24 32.55 32.79 31.11 31.13 2890900
2002-04-25 30.90 31.22 29.95 30.95 2459900
2002-04-26 31.00 31.20 29.80 29.96 1756000
2002-04-29 29.75 30.48 29.39 29.65 2876500
2002-04-30 29.85 30.55 29.49 30.05 1942700
2002-05-01 30.00 30.85 29.00 30.44 2466200
2002-05-02 30.20 30.21 29.00 29.10 2833100
2002-05-03 29.00 29.08 28.35 28.51 2505300
2002-05-06 28.28 29.18 27.84 27.85 1779000
2002-05-07 28.40 28.50 27.76 27.81 2540200
2002-05-08 28.80 30.60 28.75 30.04 2382700
2002-05-09 29.75 30.08 28.66 28.74 3575500
2002-05-10 28.75 28.94 27.42 27.95 2687700
2002-05-13 27.95 28.96 27.70 28.46 1627100
2002-05-14 30.30 31.25 29.80 31.05 3078700
2002-05-15 30.00 30.65 29.72 29.75 2436000
2002-05-16 29.75 29.80 29.25 29.60 2409500
2002-05-17 29.70 30.04 28.50 30.01 3686500
2002-05-20 29.60 29.74 29.21 29.40 1851900
2002-05-21 29.51 29.99 28.27 28.54 1788200
2002-05-22 28.54 28.95 27.71 28.11 2672600
2002-05-23 28.11 28.30 27.37 27.83 2126400
2002-05-24 27.83 27.95 27.15 27.30 1888500
2002-05-28 27.35 27.89 26.91 27.14 1328400
2002-05-29 26.93 27.10 26.70 26.70 1226200
2002-05-30 26.60 26.70 25.45 26.13 2960100
2002-05-31 26.13 26.82 26.00 26.37 2138300
2002-06-03 26.49 26.55 25.26 25.53 1333200
2002-06-04 25.53 25.74 24.96 25.49 2009000
2002-06-05 25.35 25.54 24.50 25.10 2077100
2002-06-06 24.55 25.88 24.25 24.63 1582000
2002-06-07 23.76 24.14 23.52 23.70 2397800
2002-06-10 23.70 25.23 23.32 24.73 2615300
2002-06-11 24.76 26.00 24.76 25.26 4992100
2002-06-12 25.26 25.70 24.20 24.67 2433300
2002-06-13 24.80 24.88 23.91 24.00 2835700
2002-06-14 23.25 23.92 23.00 23.50 2160000
2002-06-17 23.95 25.57 23.85 25.21 3117300
2002-06-18 25.30 25.97 24.78 25.27 2408600
2002-06-19 24.72 24.98 23.85 24.30 2832800
2002-06-20 24.20 24.75 23.79 24.00 2750500
2002-06-21 24.00 24.19 23.53 23.96 2999100
2002-06-24 24.00 24.74 23.53 24.16 3115500
2002-06-25 24.70 24.89 23.52 23.55 1961800
2002-06-26 23.01 23.40 22.40 23.20 2350500
2002-06-27 23.24 24.50 23.20 24.23 1415900
2002-06-28 23.98 24.45 23.55 23.65 2284900
2002-07-01 23.45 23.91 22.82 23.13 1875000
2002-07-02 22.85 23.14 21.51 21.95 2903500
2002-07-03 21.75 23.09 21.52 23.00 3378900
2002-07-05 23.00 24.25 22.95 23.95 1751200
2002-07-08 24.00 24.06 22.56 23.00 2720000
2002-07-09 22.90 23.75 22.50 22.65 1915500
2002-07-10 23.05 23.30 22.07 22.09 1735800
2002-07-11 22.00 23.99 21.60 23.55 2706500
2002-07-12 23.75 24.30 23.12 23.87 3160500
2002-07-15 23.52 23.85 22.34 23.57 2051700
2002-07-16 22.86 24.47 22.70 23.29 2730700
2002-07-17 23.54 24.10 22.03 22.72 2571100
2002-07-18 22.70 23.15 21.64 21.73 2205400
2002-07-19 21.48 21.71 20.38 20.75 3318600
2002-07-22 20.45 20.90 19.70 19.99 3243600
2002-07-23 20.05 20.42 19.43 19.74 2947300
2002-07-24 19.50 19.59 18.07 18.94 4524000
2002-07-25 18.65 18.79 16.00 16.79 4512300
2002-07-26 17.05 17.59 16.91 17.31 2489700
2002-07-29 17.55 18.32 17.55 18.32 2147200
2002-07-30 18.32 18.88 17.60 18.53 3397500
2002-07-31 18.65 18.90 17.85 18.88 1637400
2002-08-01 18.52 18.88 17.60 17.76 2778500
2002-08-02 17.30 17.44 16.25 16.84 1880300
2002-08-05 17.00 17.05 15.43 15.68 1366900
2002-08-06 15.93 16.75 15.93 16.27 1420600
2002-08-07 16.98 17.08 15.95 16.87 1606100
2002-08-08 17.00 17.30 15.96 17.20 2114700
2002-08-09 16.63 17.04 16.38 16.72 1612300
2002-08-12 16.30 16.68 16.00 16.46 1128200
2002-08-13 16.46 16.72 15.86 15.89 2307100
2002-08-14 15.77 16.04 15.06 16.04 2497000
2002-08-15 16.35 16.42 15.90 16.03 2384100
2002-08-16 15.99 16.75 15.51 15.96 3422400
2002-08-19 15.86 17.65 15.80 17.44 3001000
2002-08-20 16.25 17.40 15.75 16.20 7678300
2002-08-21 16.35 17.25 16.06 17.05 2624400
2002-08-22 16.96 17.20 16.51 17.02 2460200
2002-08-23 16.86 16.87 16.02 16.02 1820100
2002-08-26 16.02 16.39 16.02 16.20 1596100
2002-08-27 16.21 16.30 15.00 15.31 3321100
2002-08-28 15.18 15.26 14.81 14.85 3298700
2002-08-29 14.35 14.54 14.20 14.20 5953400
2002-08-30 13.90 13.91 13.33 13.43 3875700
2002-09-03 13.33 13.34 12.76 12.85 5013800
2002-09-04 13.04 13.65 13.00 13.50 3318300
2002-09-05 13.30 13.73 13.10 13.72 5056100
2002-09-06 14.05 14.35 13.89 14.15 3804400
2002-09-09 14.11 14.80 13.25 14.73 3779000
2002-09-10 14.83 15.60 14.62 15.27 3457000
2002-09-11 16.08 16.08 15.30 15.43 2107900
2002-09-12 15.43 15.93 15.23 15.27 3167100
2002-09-13 15.24 15.47 14.60 14.98 2388300
2002-09-16 14.90 15.19 14.32 14.59 1929300
2002-09-17 14.90 15.05 14.60 14.76 2242700
2002-09-18 14.70 14.80 14.26 14.75 4046200
2002-09-19 14.60 14.60 14.00 14.07 2470800
2002-09-20 14.12 14.31 13.75 13.97 2937100
2002-09-23 13.90 13.95 13.24 13.35 2807400
2002-09-24 13.25 13.70 13.09 13.20 3143300
2002-09-25 13.40 14.31 13.32 14.07 2101000
2002-09-26 14.12 14.30 13.48 13.78 2978000
2002-09-27 13.68 14.01 13.09 13.09 2437800
2002-09-30 12.85 13.45 12.35 13.06 2661700
2002-10-01 13.25 13.25 12.55 13.05 3076200
2002-10-02 13.04 13.46 12.50 12.50 2014100
2002-10-03 12.50 12.68 12.23 12.30 2346300
2002-10-04 12.32 12.40 11.75 11.80 2272500
2002-10-07 11.81 12.50 11.52 11.52 2553200
2002-10-08 11.62 12.40 11.59 12.23 3503800
2002-10-09 12.00 12.12 10.90 10.90 3284900
2002-10-10 10.95 11.13 10.80 10.85 4853400
2002-10-11 10.95 11.26 10.70 10.90 3775300
2002-10-14 10.70 11.18 10.50 11.01 2318900
2002-10-15 11.36 12.00 11.02 11.87 2482000
2002-10-16 11.60 11.80 11.08 11.25 2865400
2002-10-17 11.95 12.10 11.80 12.10 2639400
2002-10-18 12.06 12.18 11.30 12.10 3313200
2002-10-21 11.90 12.60 11.59 12.53 2439200
2002-10-22 12.02 12.40 11.95 12.30 2478000
2002-10-23 12.20 12.45 11.70 12.00 3879500
2002-10-24 12.26 13.55 12.20 13.05 3087400
2002-10-25 12.97 13.10 12.56 12.94 2116200
2002-10-28 13.15 13.94 13.15 13.52 1927800
2002-10-29 13.20 13.50 12.35 12.72 2367700
2002-10-30 12.72 13.95 12.69 13.87 2594200
2002-10-31 13.98 14.22 13.56 13.75 3078300
2002-11-01 13.66 14.64 13.20 14.58 2138800
2002-11-04 14.75 15.65 14.70 15.03 2955400
2002-11-05 15.00 15.31 14.69 15.07 1595500
2002-11-06 15.02 15.30 14.57 14.96 1575700
2002-11-07 14.74 14.75 14.01 14.21 1696200
2002-11-08 14.00 14.45 13.78 14.05 1783200
2002-11-11 13.78 13.99 13.50 13.54 1176200
2002-11-12 13.54 14.15 13.54 13.80 1537100
2002-11-13 13.50 13.79 13.19 13.40 2172900
2002-11-14 13.40 14.01 13.20 13.98 1679800
2002-11-15 13.76 14.43 13.60 13.80 2353300
2002-11-18 13.70 14.08 13.52 13.60 2143500
2002-11-19 14.75 17.07 14.70 16.60 13242600
2002-11-20 16.59 17.20 16.01 17.01 4733100
2002-11-21 17.40 18.54 17.39 18.24 5630200
2002-11-22 18.25 18.75 18.00 18.25 3379800
2002-11-25 18.10 19.60 17.97 19.53 3824300
2002-11-26 19.63 19.63 18.68 18.76 2935000
2002-11-27 18.95 19.60 18.86 19.58 1769000
2002-11-29 19.59 19.65 19.14 19.41 861200
2002-12-02 19.75 20.15 18.90 19.30 1987500
2002-12-03 19.05 19.06 18.00 18.06 2846600
2002-12-04 17.55 17.56 16.72 17.11 3844100
2002-12-05 17.35 17.47 16.90 16.95 1548000
2002-12-06 16.82 17.17 16.46 16.79 2175200
2002-12-09 16.60 16.80 16.35 16.40 2601700
2002-12-10 16.41 17.18 16.41 17.16 2271500
2002-12-11 16.96 17.79 16.83 17.32 2231500
2002-12-12 17.25 17.64 17.00 17.18 2582100
2002-12-13 17.00 17.20 16.59 17.20 2122700
2002-12-16 17.20 17.73 17.16 17.62 1507400
2002-12-17 17.62 17.93 17.12 17.40 1294600
2002-12-18 17.20 17.82 16.60 16.85 1446700
2002-12-19 16.60 17.16 16.47 16.76 1984900
2002-12-20 16.80 18.00 16.80 18.00 3652700
2002-12-23 17.91 18.67 17.84 18.54 3042500
2002-12-24 18.37 18.49 18.13 18.23 793600
2002-12-26 18.33 18.67 18.24 18.30 1223200
2002-12-27 18.15 18.49 18.11 18.20 1114700
2002-12-30 18.05 18.26 17.55 18.01 1643300
2002-12-31 17.95 18.19 17.79 17.96 1164500
2003-01-02 18.22 19.19 18.14 19.14 2418500
2003-01-03 19.00 19.44 18.82 19.05 1875900
2003-01-06 19.00 20.11 19.00 19.96 3969600
2003-01-07 19.92 20.30 19.68 19.78 2419800
2003-01-08 19.70 19.70 18.77 18.82 2284600
2003-01-09 18.95 19.75 18.95 19.57 3224400
2003-01-10 19.40 20.00 19.19 19.90 2996400
2003-01-13 19.98 20.22 19.40 19.62 1285200
2003-01-14 19.62 20.06 19.51 19.91 2868100
2003-01-15 19.92 20.00 18.73 18.88 2722800
2003-01-16 19.20 19.49 18.56 18.68 2071000
2003-01-17 18.43 18.44 17.82 18.05 1508100
2003-01-21 18.40 18.50 17.65 17.69 1804900
2003-01-22 17.55 17.76 17.38 17.42 2198100
2003-01-23 17.65 17.83 17.13 17.37 2454300
2003-01-24 17.38 17.56 16.70 16.70 2545500
2003-01-27 16.36 16.72 16.12 16.23 1909700
2003-01-28 16.33 16.90 16.20 16.80 2255000
2003-01-29 16.40 17.10 16.15 17.04 2045300
2003-01-30 17.00 17.00 16.01 16.14 1397200
2003-01-31 16.00 16.70 15.82 16.48 2228400
2003-02-03 16.48 16.82 16.25 16.49 1410900
2003-02-04 16.49 16.49 15.76 16.30 1366400
2003-02-05 16.30 16.82 16.10 16.32 2489000
2003-02-06 16.32 16.32 12.26 12.26 16184600
2003-02-07 12.26 12.35 11.30 11.45 8229400
2003-02-10 11.45 11.96 11.40 11.73 6566600
2003-02-11 11.98 12.24 11.90 12.05 3864000
2003-02-12 12.05 12.54 12.00 12.43 4749100
2003-02-13 12.73 12.82 12.15 12.45 4152000
2003-02-14 12.35 12.60 12.12 12.49 2077700
2003-02-18 12.62 12.77 12.50 12.70 2139200
2003-02-19 12.65 12.66 12.34 12.53 2603800
2003-02-20 12.58 12.92 12.42 12.60 3053000
2003-02-21 12.95 13.70 12.64 13.45 4564300
2003-02-24 13.30 13.30 12.92 12.99 2031400
2003-02-25 12.94 13.19 12.63 13.18 1954400
2003-02-26 13.18 13.38 12.75 12.80 2253800
2003-02-27 12.88 13.19 12.88 13.10 1720300
2003-02-28 13.17 13.50 13.08 13.20 1832100
2003-03-03 13.40 13.65 12.91 13.02 1460100
2003-03-04 13.03 13.13 12.76 12.85 1602600
2003-03-05 12.77 13.03 12.62 13.03 2177400
2003-03-06 12.93 13.06 12.60 13.06 1627900
2003-03-07 12.96 13.39 12.84 13.39 2037100
2003-03-10 13.15 13.15 12.79 12.93 2238200
2003-03-11 12.85 12.98 12.45 12.56 1553800
2003-03-12 12.56 12.56 12.11 12.41 2557300
2003-03-13 12.85 13.03 12.49 13.03 1839800
2003-03-14 13.20 13.55 13.16 13.39 1687600
2003-03-17 13.39 14.14 13.01 14.06 1809800
2003-03-18 14.06 14.80 13.92 14.80 3120300
2003-03-19 14.65 14.80 14.00 14.66 3151600
2003-03-20 14.45 15.00 14.15 14.83 2069600
2003-03-21 15.00 15.00 14.50 14.80 1840400
2003-03-24 14.65 14.74 14.19 14.26 1476400
2003-03-25 14.22 14.27 13.98 14.20 2458600
2003-03-26 14.12 14.17 13.90 14.04 1611800
2003-03-27 14.00 14.26 13.81 14.14 1422800
2003-03-28 14.04 14.18 13.85 13.92 817100
2003-03-31 13.38 13.47 13.00 13.15 1846100
2003-04-01 13.18 13.57 13.15 13.50 1166800
2003-04-02 13.86 14.55 13.82 14.36 2447300
2003-04-03 14.36 14.60 14.06 14.40 1430700
2003-04-04 14.52 14.52 14.09 14.36 2223100
2003-04-07 14.78 15.13 14.21 14.28 1717400
2003-04-08 14.28 14.53 14.12 14.32 1307900
2003-04-09 14.33 14.52 13.46 13.73 2408400
2003-04-10 13.75 14.14 13.72 14.08 1639600
2003-04-11 14.40 14.55 13.83 13.99 1448100
2003-04-14 13.95 14.13 13.88 14.10 1430700
2003-04-15 14.10 14.27 13.94 14.18 2161700
2003-04-16 14.45 14.90 14.38 14.60 1775200
2003-04-17 14.50 14.96 14.39 14.94 1107500
2003-04-21 14.95 15.29 14.80 15.28 1658800
2003-04-22 15.15 15.59 15.08 15.52 2155200
2003-04-23 15.45 16.40 15.41 16.23 2217600
2003-04-24 16.07 16.18 15.77 15.90 1772300
2003-04-25 15.90 15.91 15.45 15.62 2783300
2003-04-28 15.51 16.01 15.44 16.01 1506400
2003-04-29 15.88 16.23 15.55 16.11 1760200
2003-04-30 16.03 16.26 15.78 16.02 1799500
2003-05-01 16.02 16.25 15.55 16.19 1440400
2003-05-02 16.15 16.31 16.04 16.25 2323100
2003-05-05 16.33 16.44 15.95 16.00 2787500
2003-05-06 15.90 16.21 15.85 16.07 2125100
2003-05-07 15.85 16.24 15.79 15.99 1944400
2003-05-08 15.76 16.05 15.75 16.02 2793200
2003-05-09 16.05 16.37 16.04 16.33 1443800
2003-05-12 15.72 16.39 15.72 16.30 3329400
2003-05-13 16.30 16.50 16.09 16.24 1270500
2003-05-14 16.32 16.38 16.00 16.29 1606800
2003-05-15 16.45 16.74 16.30 16.71 1851300
2003-05-16 16.50 16.55 16.01 16.51 1912400
2003-05-19 16.10 16.24 15.48 15.51 2748700
2003-05-20 16.05 16.39 15.94 16.04 3873000
2003-05-21 15.97 16.07 15.55 15.85 2142400
2003-05-22 15.86 16.25 15.85 16.16 2189900
2003-05-23 16.10 16.39 15.93 16.26 2417800
2003-05-27 15.95 17.25 15.82 17.15 2796200
2003-05-28 17.13 17.70 17.10 17.65 3149600
2003-05-29 17.57 18.00 17.41 17.64 1960700
2003-05-30 17.64 18.33 17.64 18.13 2480300
2003-06-02 19.00 19.13 18.55 18.73 4507100
2003-06-03 18.73 19.08 18.62 19.05 2891100
2003-06-04 19.00 19.95 18.99 19.91 2056200
2003-06-05 19.75 19.80 19.24 19.65 2961200
2003-06-06 19.75 19.90 19.20 19.31 3144100
2003-06-09 19.00 19.31 18.64 18.79 1858600
2003-06-10 18.80 18.97 18.51 18.80 2320100
2003-06-11 18.80 19.00 18.25 18.89 1862400
2003-06-12 18.89 18.89 18.32 18.84 1098700
2003-06-13 18.81 19.15 18.71 18.92 2455400
2003-06-16 18.98 19.31 18.93 19.24 1927200
2003-06-17 19.47 19.50 19.10 19.24 1431000
2003-06-18 19.20 19.78 19.00 19.56 1346600
2003-06-19 19.60 19.74 19.00 19.26 1781000
2003-06-20 19.50 19.55 19.00 19.06 2249200
2003-06-23 19.00 19.09 18.80 18.89 1522800
2003-06-24 18.80 18.88 18.35 18.75 2033500
2003-06-25 18.52 19.01 18.52 18.92 2315200
2003-06-26 18.90 19.45 18.65 19.35 2414000
2003-06-27 19.15 19.94 19.05 19.55 2504600
2003-06-30 19.50 19.76 19.46 19.55 1691200
2003-07-01 19.46 19.91 19.30 19.91 3151500
2003-07-02 19.95 20.34 19.76 20.30 3892000
2003-07-03 20.18 20.19 19.82 19.99 1802100
2003-07-07 20.14 21.29 20.14 21.29 4271200
2003-07-08 21.29 21.71 20.87 21.68 2095700
2003-07-09 21.66 21.95 21.01 21.77 2351100
2003-07-10 21.38 21.38 20.76 21.06 1810400
2003-07-11 21.15 21.76 21.02 21.70 2226200
2003-07-14 21.95 22.40 21.92 22.15 3555800
2003-07-15 22.30 22.64 22.01 22.23 3841800
2003-07-16 22.28 22.36 21.42 21.94 3313100
2003-07-17 21.70 21.81 20.78 21.10 3835500
2003-07-18 21.20 21.42 20.89 21.24 1465800
2003-07-21 21.00 21.46 20.42 20.51 2658500
2003-07-22 20.80 21.50 20.80 21.48 2246900
2003-07-23 21.53 21.68 20.95 21.65 1672000
2003-07-24 21.71 22.27 21.51 21.62 2358700
2003-07-25 21.65 21.80 21.30 21.73 1446900
2003-07-28 21.65 22.15 21.52 21.97 1429000
2003-07-29 21.99 22.09 21.66 21.94 2009700
2003-07-30 21.94 21.98 21.46 21.55 1598000
2003-07-31 21.70 22.11 21.50 21.73 1559600
2003-08-01 21.73 21.85 21.32 21.55 1374600
2003-08-04 21.52 21.81 21.12 21.56 1180100
2003-08-05 21.46 21.70 20.80 20.83 2021100
2003-08-06 20.76 20.90 20.32 20.58 1408300
2003-08-07 20.48 20.78 20.31 20.67 1149200
2003-08-08 20.73 21.02 20.52 20.69 1015700
2003-08-11 20.79 21.08 20.69 21.02 989900
2003-08-12 21.05 21.29 20.85 21.25 1085600
2003-08-13 21.30 21.63 21.10 21.49 1232200
2003-08-14 21.45 21.79 21.15 21.76 1246400
2003-08-15 21.66 21.87 21.54 21.78 481200
2003-08-18 21.78 22.52 21.76 22.46 1913500
2003-08-19 23.26 24.38 23.16 24.29 6866600
2003-08-20 23.92 24.53 23.84 24.38 3147600
2003-08-21 24.43 25.28 24.42 24.89 1855800
2003-08-22 25.04 25.30 24.23 24.31 2946000
2003-08-25 24.18 24.38 23.98 24.11 1327900
2003-08-26 23.87 24.05 23.58 24.00 2301800
2003-08-27 23.95 24.72 23.87 24.50 3229700
2003-08-28 24.49 24.57 24.15 24.29 2331600
2003-08-29 24.15 24.34 24.08 24.32 1902800
2003-09-02 24.40 24.74 24.20 24.67 3536900
2003-09-03 24.60 24.70 24.30 24.50 3728100
2003-09-04 24.50 25.19 24.50 25.15 3061600
2003-09-05 25.15 25.62 24.84 25.50 4030300
2003-09-08 25.43 26.48 25.43 26.43 3397400
2003-09-09 26.30 26.43 25.70 25.88 2428300
2003-09-10 25.40 25.58 24.41 24.49 2869700
2003-09-11 24.57 25.18 24.45 25.04 2079000
2003-09-12 25.04 25.11 24.55 24.97 2017700
2003-09-15 24.80 25.00 24.42 24.50 1335700
2003-09-16 24.32 24.84 24.25 24.67 2927200
2003-09-17 24.70 24.75 24.25 24.60 2357600
2003-09-18 24.35 24.73 24.20 24.56 2012200
2003-09-19 24.60 25.09 24.55 25.04 3367600
2003-09-22 24.55 24.68 24.20 24.43 1654100
2003-09-23 24.31 24.69 24.31 24.65 1306100
2003-09-24 24.65 24.65 23.07 23.07 3432100
2003-09-25 23.17 23.82 22.77 22.82 2290400
2003-09-26 22.70 22.94 22.31 22.38 1572500
2003-09-29 22.46 22.90 22.20 22.66 1407300
2003-09-30 22.52 22.52 22.10 22.11 1465400
2003-10-01 22.15 22.52 22.04 22.25 2385800
2003-10-02 22.10 22.18 21.84 21.99 2410700
2003-10-03 23.10 23.47 22.22 23.00 3772400
2003-10-06 23.00 23.23 22.81 23.03 977600
2003-10-07 22.90 23.56 22.70 23.43 1940500
2003-10-08 23.68 23.75 23.22 23.41 1645900
2003-10-09 23.41 23.96 23.41 23.63 1504800
2003-10-10 23.54 23.79 23.48 23.70 894800
2003-10-13 23.80 23.98 23.70 23.88 963500
2003-10-14 23.80 24.15 23.72 24.07 1592400
2003-10-15 24.37 24.50 24.04 24.24 2216000
2003-10-16 24.20 24.39 24.02 24.32 1662800
2003-10-17 24.29 24.29 23.84 23.98 1812900
2003-10-20 23.90 23.99 23.65 23.83 926400
2003-10-21 23.77 24.22 23.70 24.02 1531900
2003-10-22 23.80 23.84 23.30 23.48 1055100
2003-10-23 23.48 23.48 22.65 22.97 1671900
2003-10-24 22.97 23.09 22.65 23.07 1235600
2003-10-27 23.12 23.15 22.72 22.87 1087900
2003-10-28 23.00 24.00 22.98 24.00 2032400
2003-10-29 23.99 24.19 23.79 24.09 1791900
2003-10-30 24.25 25.31 24.19 24.81 4712800
2003-10-31 24.95 25.02 24.64 24.92 1933900
2003-11-03 24.99 25.40 24.97 25.29 2266300
2003-11-04 25.29 25.55 25.15 25.40 2495000
2003-11-05 25.25 25.65 25.15 25.60 1496800
2003-11-06 25.60 26.27 25.60 26.27 2585400
2003-11-07 26.27 27.20 26.04 26.82 3289400
2003-11-10 26.70 26.79 25.76 25.87 2051600
2003-11-11 25.70 26.20 25.50 25.97 1864700
2003-11-12 25.88 27.00 25.73 26.87 2770900
2003-11-13 26.95 27.11 26.40 26.50 2318900
2003-11-14 26.50 27.40 26.50 26.61 3283100
2003-11-17 26.61 27.00 25.60 26.75 4911100
2003-11-18 28.90 29.35 27.68 27.77 8439300
2003-11-19 27.63 27.91 27.40 27.70 2566900
2003-11-20 27.45 27.98 27.23 27.24 1848000
2003-11-21 27.24 27.29 26.76 27.19 2374900
2003-11-24 27.24 27.85 27.19 27.70 2757800
2003-11-25 27.70 27.99 27.50 27.78 2107800
2003-11-26 27.81 28.20 27.80 28.03 1492300
2003-11-28 27.90 28.32 27.90 28.28 953200
2003-12-01 28.44 28.44 28.10 28.28 2285200
2003-12-02 28.28 28.39 27.72 27.80 2346000
2003-12-03 27.80 28.36 27.80 28.30 3578700
2003-12-04 28.25 28.40 27.79 27.99 3392800
2003-12-05 27.65 28.28 26.78 26.92 2198100
2003-12-08 26.93 27.54 26.75 27.46 2137100
2003-12-09 27.71 27.89 26.81 26.86 2645200
2003-12-10 26.76 27.10 26.29 26.53 3299800
2003-12-11 26.63 27.41 26.63 27.29 1928900
2003-12-12 27.35 27.42 27.08 27.25 1655800
2003-12-15 27.44 27.74 27.00 27.11 2462500
2003-12-16 26.95 27.61 26.83 27.46 1844500
2003-12-17 27.51 27.52 26.76 27.18 1689900
2003-12-18 27.00 28.10 27.00 27.82 2674800
2003-12-19 28.22 28.25 27.84 27.99 4168200
2003-12-22 28.00 28.50 27.84 28.37 2045400
2003-12-23 28.20 28.40 28.11 28.27 1975200
2003-12-24 28.14 28.25 27.96 28.07 530800
2003-12-26 27.98 28.13 27.92 27.95 472900
2003-12-29 27.98 28.61 27.90 28.59 1454700
2003-12-30 28.55 28.84 28.50 28.70 1260400
2003-12-31 28.65 29.42 28.55 29.24 2313500
2004-01-02 29.25 29.29 28.78 28.80 2031100
2004-01-05 29.50 29.56 29.21 29.55 3744300
2004-01-06 29.55 30.50 29.47 30.48 3520100
2004-01-07 30.50 30.87 30.30 30.87 3026900
2004-01-08 30.89 32.32 30.83 32.28 5236400
2004-01-09 32.10 32.44 31.90 32.05 2880300
2004-01-12 32.05 32.42 31.60 32.40 2673000
2004-01-13 32.45 32.60 32.04 32.24 3932500
2004-01-14 32.25 32.36 31.99 32.14 3439500
2004-01-15 32.25 32.95 32.01 32.91 4491400
2004-01-16 32.92 34.37 32.75 34.25 4234900
2004-01-20 34.25 34.28 33.56 34.01 3709300
2004-01-21 34.10 34.95 33.79 34.77 4371400
2004-01-22 34.77 35.06 33.98 33.98 3581400
2004-01-23 33.99 34.16 33.24 33.44 2155400
2004-01-26 33.10 37.85 33.01 33.91 3519500
2004-01-27 37.35 38.80 36.00 36.10 21899200
2004-01-28 36.33 36.76 35.95 35.95 5511000
2004-01-29 36.06 36.49 35.05 35.65 3919600
2004-01-30 35.63 37.06 35.35 36.86 5561100
2004-02-02 36.95 37.25 36.21 36.42 3058100
2004-02-03 36.05 36.75 36.00 36.48 3739800
2004-02-04 36.30 36.30 35.24 35.30 2757900
2004-02-05 35.28 35.73 35.16 35.23 2238600
2004-02-06 35.19 36.85 35.15 36.85 3457100
2004-02-09 36.89 37.45 36.82 37.10 3440200
2004-02-10 36.90 37.48 36.80 37.37 1938200
2004-02-11 37.30 37.61 36.90 37.40 2803400
2004-02-12 37.15 37.43 36.75 36.92 2128500
2004-02-13 36.98 37.25 36.70 37.08 1999000
2004-02-17 37.08 37.62 36.86 37.49 2979800
2004-02-18 36.00 36.69 35.31 35.98 8819100
2004-02-19 36.40 36.70 36.00 36.09 3786500
2004-02-20 36.09 36.09 34.95 35.05 3480900
2004-02-23 34.92 34.93 33.37 33.72 3696800
2004-02-24 33.50 34.10 33.20 33.75 4343500
2004-02-25 33.30 34.24 33.30 33.95 2594300
2004-02-26 33.95 34.43 33.73 34.20 2020600
2004-02-27 34.20 34.43 33.77 34.19 3074400
2004-03-01 34.14 34.49 33.92 34.33 2758200
2004-03-02 34.33 34.74 34.14 34.23 2030600
2004-03-03 34.23 34.28 33.75 33.97 1823800
2004-03-04 34.01 34.07 33.76 33.95 1582700
2004-03-05 33.75 35.00 33.70 34.81 2663600
2004-03-08 34.80 34.87 33.62 33.62 2185600
2004-03-09 34.36 34.36 32.75 32.83 4257200
2004-03-10 33.00 33.18 31.56 31.56 5575500
2004-03-11 31.40 31.99 30.20 30.20 6176700
2004-03-12 30.20 31.91 30.20 31.65 4681900
2004-03-15 31.61 31.82 29.34 30.27 3279800
2004-03-16 30.25 30.48 29.72 30.19 3519900
2004-03-17 30.30 31.95 30.29 31.63 4115400
2004-03-18 31.20 31.29 30.47 30.60 3475900
2004-03-19 30.90 31.15 30.43 30.55 3155000
2004-03-22 30.35 30.62 29.82 30.16 3196700
2004-03-23 30.20 30.30 28.81 28.90 4726700
2004-03-24 28.94 29.76 28.80 29.27 3893700
2004-03-25 29.70 30.96 29.50 30.70 3388700
2004-03-26 30.51 31.17 30.39 30.79 2362500
2004-03-29 31.00 31.59 31.00 31.27 2513300
2004-03-30 31.30 31.58 31.00 31.46 2159300
2004-03-31 31.50 31.96 31.40 31.63 2512600
2004-04-01 31.63 32.00 31.51 31.64 2249800
2004-04-02 32.05 32.40 31.72 32.32 3461000
2004-04-05 32.23 32.59 31.96 32.44 2234300
2004-04-06 32.10 32.70 31.86 32.62 2119500
2004-04-07 32.20 32.48 31.50 31.86 2398700
2004-04-08 31.95 32.68 31.57 31.83 1649800
2004-04-12 31.83 32.27 31.75 31.87 948200
2004-04-13 31.90 31.91 30.66 31.01 2510800
2004-04-14 30.76 31.11 30.45 30.76 2284400
2004-04-15 30.90 30.92 29.40 29.90 2931500
2004-04-16 30.80 30.90 29.56 30.13 2959900
2004-04-19 30.05 30.48 29.81 30.40 1797500
2004-04-20 30.55 30.58 28.74 28.74 2870700
2004-04-21 29.05 29.45 29.00 29.04 4114700
2004-04-22 29.00 29.70 28.54 29.37 2677200
2004-04-23 29.27 29.75 29.06 29.50 2438400
2004-04-26 29.50 29.81 28.86 29.09 2193500
2004-04-27 29.10 29.58 28.70 28.81 1698500
2004-04-28 28.60 28.70 28.13 28.30 2204900
2004-04-29 28.15 28.38 27.31 27.80 2272400
2004-04-30 27.85 28.08 26.91 27.01 2182800
2004-05-03 27.05 27.69 26.80 27.26 2967500
2004-05-04 27.45 27.50 26.00 26.73 5242500
2004-05-05 26.72 27.23 26.59 26.81 3815000
2004-05-06 26.60 26.71 26.20 26.34 1766800
2004-05-07 26.20 26.78 26.11 26.31 2876600
2004-05-10 25.85 26.04 25.05 25.41 4945800
2004-05-11 25.70 26.25 25.50 26.20 3879200
2004-05-12 26.21 26.40 25.28 26.16 4098000
2004-05-13 25.75 26.21 25.42 26.02 2935500
2004-05-14 26.02 26.33 25.40 25.59 2287500
2004-05-17 25.45 25.59 24.99 25.52 3285800
2004-05-18 26.20 26.47 24.50 25.40 9217500
2004-05-19 25.70 26.10 25.16 25.21 5705600
2004-05-20 25.10 25.10 24.30 24.30 3985000
2004-05-21 24.41 24.62 24.13 24.38 2647200
2004-05-24 24.52 24.75 24.25 24.35 3215000
2004-05-25 24.40 24.76 23.80 24.73 4814000
2004-05-26 24.85 25.16 24.75 24.96 3791900
2004-05-27 25.08 25.59 25.00 25.41 3937100
2004-05-28 25.41 25.81 25.18 25.70 3417900
2004-06-01 25.45 25.88 25.40 25.80 4549900
2004-06-02 25.81 25.87 25.20 25.40 3056700
2004-06-03 25.30 25.47 25.05 25.05 3284400
2004-06-04 25.30 25.55 25.14 25.22 2598200
2004-06-07 25.45 26.58 25.42 26.51 3609900
2004-06-08 26.54 26.61 26.23 26.56 2559600
2004-06-09 26.56 26.74 26.16 26.20 3256200
2004-06-10 26.15 26.37 26.02 26.30 1652800
2004-06-14 26.25 26.25 25.75 25.81 2493800
2004-06-15 25.95 26.25 25.83 26.04 2680100
2004-06-16 26.11 26.11 25.80 26.07 1519700
2004-06-17 25.87 25.90 25.38 25.57 2238000
2004-06-18 25.57 26.15 25.38 25.89 2599800
2004-06-21 25.89 26.04 25.52 25.58 1614300
2004-06-22 25.53 26.33 25.43 26.13 2769900
2004-06-23 26.20 27.10 26.20 27.04 2662500
2004-06-24 27.48 28.15 27.38 27.44 4144500
2004-06-25 27.44 29.55 27.32 29.51 7521700
2004-06-28 29.51 29.51 28.91 28.95 3286400
2004-06-29 28.84 29.68 28.82 29.62 2941500
2004-06-30 29.60 29.66 29.15 29.28 2995000
2004-07-01 29.12 29.15 28.15 28.64 3296700
2004-07-02 28.52 28.57 28.08 28.27 1655400
2004-07-06 28.08 28.99 27.42 27.42 2596200
2004-07-07 27.32 27.79 27.29 27.32 2348400
2004-07-08 27.29 27.48 26.86 26.87 2109500
2004-07-09 27.00 27.44 26.79 26.84 1903700
2004-07-12 26.50 26.51 25.90 26.30 3157700
2004-07-13 26.30 26.65 26.13 26.28 2008100
2004-07-14 25.95 26.56 25.65 25.80 2592400
2004-07-15 26.10 26.15 25.57 25.84 2438900
2004-07-16 25.95 26.10 25.25 25.31 1814900
2004-07-19 25.21 25.64 25.01 25.20 1842900
2004-07-20 25.09 26.09 24.82 25.79 3049900
2004-07-21 25.90 26.45 24.45 24.50 3901200
2004-07-22 24.38 24.92 24.10 24.85 3369000
2004-07-23 24.65 24.65 23.56 23.56 3854600
2004-07-26 23.60 23.78 22.95 23.19 2891000
2004-07-27 23.05 23.44 22.82 23.25 3302300
2004-07-28 23.10 23.26 22.63 22.81 3927300
2004-07-29 23.05 23.69 23.05 23.55 3788400
2004-07-30 23.51 24.02 23.24 23.81 3095400
2004-08-02 23.82 24.16 23.50 24.03 1913600
2004-08-03 24.00 24.05 23.02 23.18 2373000
2004-08-04 23.14 23.20 22.45 22.95 2510200
2004-08-05 22.88 23.17 22.53 22.55 1427700
2004-08-06 22.17 22.38 21.77 21.85 1900900
2004-08-09 21.87 22.17 21.65 22.00 1682400
2004-08-10 22.10 23.00 22.06 22.86 2954900
2004-08-11 22.85 22.85 21.39 21.77 5044000
2004-08-12 21.78 21.78 19.51 19.68 7577100
2004-08-13 21.38 21.62 20.00 20.52 8295100
2004-08-16 20.35 20.85 20.34 20.72 2289100
2004-08-17 20.92 21.29 20.85 21.19 3281600
2004-08-18 21.24 21.78 21.16 21.77 2687100
2004-08-19 21.77 21.98 21.60 21.81 2203400
2004-08-20 21.78 22.33 21.61 22.20 1464900
2004-08-23 22.34 22.50 21.95 22.15 1845300
2004-08-24 22.20 22.24 21.46 21.61 1984700
2004-08-25 21.58 22.03 21.29 21.96 2613400
2004-08-26 21.95 22.10 21.42 21.58 2817900
2004-08-27 21.67 21.83 21.56 21.64 1410800
2004-08-30 21.50 21.54 21.06 21.13 2156300
2004-08-31 20.97 21.00 20.02 20.50 5992100
2004-09-01 20.43 20.95 20.23 20.69 3304000
2004-09-02 20.70 21.30 20.37 21.20 1914500
2004-09-03 21.15 21.16 20.25 20.37 1985600
2004-09-07 20.65 20.93 20.54 20.58 2550100
2004-09-08 20.33 20.50 20.14 20.18 2076700
2004-09-09 20.34 21.29 20.32 21.16 2823900
2004-09-10 21.04 22.71 21.01 22.71 5494200
2004-09-13 22.82 23.20 22.70 22.88 3283500
2004-09-14 22.82 22.96 22.37 22.90 1879300
2004-09-15 22.85 22.86 22.20 22.38 1599100
2004-09-16 22.36 22.91 22.36 22.44 1581100
2004-09-17 22.49 22.98 22.49 22.90 3271400
2004-09-20 22.83 23.60 22.50 23.24 3025600
2004-09-21 23.24 23.44 22.94 23.32 2541400
2004-09-22 23.07 23.14 22.55 22.67 1774800
2004-09-23 22.57 22.98 22.38 22.62 2300700
2004-09-24 22.60 22.66 21.80 21.82 1969800
2004-09-27 21.70 21.79 21.30 21.35 2942400
2004-09-28 21.40 21.45 20.96 21.29 1973100
2004-09-29 21.20 22.08 21.20 21.61 2154800
2004-09-30 21.50 21.96 21.27 21.57 2485700
2004-10-01 21.70 23.03 21.70 22.99 3158900
2004-10-04 23.40 23.78 23.21 23.54 3710000
2004-10-05 23.50 23.62 22.98 23.21 3315800
2004-10-06 23.05 23.07 22.70 23.02 2716100
2004-10-07 22.85 23.03 22.67 22.73 2531100
2004-10-08 22.68 22.87 22.15 22.23 2281800
2004-10-11 22.59 22.70 22.10 22.16 3162400
2004-10-12 22.01 22.02 21.63 21.92 4090300
2004-10-13 22.40 22.71 22.30 22.43 3077000
2004-10-14 22.43 22.49 21.96 22.14 2495200
2004-10-15 22.36 23.11 22.28 22.79 2814000
2004-10-18 22.80 23.03 22.40 22.97 2349800
2004-10-19 23.17 23.48 22.72 22.72 3324300
2004-10-20 22.52 23.76 22.51 23.73 3588800
2004-10-21 23.75 24.69 23.60 24.56 3798600
2004-10-22 24.56 24.58 23.82 23.90 2813100
2004-10-25 23.67 24.14 23.65 23.95 1788300
2004-10-26 23.91 24.33 23.62 24.33 2397100
2004-10-27 24.23 25.11 24.14 24.98 2660800
2004-10-28 24.98 25.31 24.66 24.80 2112000
2004-10-29 24.80 25.27 24.71 25.06 2360500
2004-11-01 24.95 25.20 24.60 24.71 2024400
2004-11-02 24.47 25.39 24.38 24.92 2572200
2004-11-03 25.86 25.86 24.56 24.84 3755400
2004-11-04 24.84 25.04 24.66 24.96 2183700
2004-11-05 24.90 25.48 24.83 25.21 2454400
2004-11-08 24.91 25.88 24.91 25.77 2297500
2004-11-09 25.45 25.90 25.28 25.56 1627300
2004-11-10 25.60 25.69 25.04 25.05 1579900
2004-11-11 25.11 25.87 25.10 25.68 2489400
2004-11-12 23.26 23.26 21.90 22.58 19359600
2004-11-15 22.28 23.33 22.25 22.79 5459700
2004-11-16 22.61 23.03 22.56 22.95 3408800
2004-11-17 23.03 23.39 23.03 23.37 3461900
2004-11-18 23.12 23.45 23.01 23.39 2524300
2004-11-19 23.44 23.44 22.92 23.13 2063300
2004-11-22 23.01 23.15 22.79 23.08 1874100
2004-11-23 22.90 23.03 22.75 22.83 2131300
2004-11-24 22.77 23.25 22.73 23.18 1609900
2004-11-26 23.06 23.36 23.05 23.16 620000
2004-11-29 23.14 23.29 22.82 23.05 1406500
2004-11-30 22.82 23.08 22.79 22.89 1461100
2004-12-01 23.03 23.70 23.03 23.69 1953600
2004-12-02 23.69 24.56 23.68 24.04 2930100
2004-12-03 24.19 24.80 24.03 24.21 1988900
2004-12-06 24.15 24.42 23.97 24.31 1336600
2004-12-07 24.27 24.68 23.86 23.88 1777400
2004-12-08 23.89 23.90 23.47 23.53 1727000
2004-12-09 23.47 23.88 22.88 23.71 2083500
2004-12-10 24.25 24.25 23.47 23.69 1669200
2004-12-13 23.84 24.06 23.64 23.84 1567700
2004-12-14 23.73 24.27 23.73 24.20 1938200
2004-12-15 24.20 24.63 24.12 24.18 2251200
2004-12-16 23.80 24.12 23.65 23.68 1804600
2004-12-17 23.49 24.00 23.48 23.82 2615800
2004-12-20 23.90 24.19 23.55 23.57 1553100
2004-12-21 23.52 23.94 23.51 23.82 1815700
2004-12-22 23.85 24.17 23.66 24.00 1608100
2004-12-23 23.92 24.10 23.80 23.97 1200700
2004-12-27 23.92 24.10 23.70 23.80 2225700
2004-12-28 23.80 24.22 23.80 24.01 1227700
2004-12-29 23.86 24.44 23.83 24.38 1465900
2004-12-30 24.23 24.46 24.08 24.09 1233300
2004-12-31 24.09 24.23 24.02 24.10 1180600
2005-01-03 24.10 24.18 23.50 23.88 2416900
2005-01-04 23.78 23.99 23.05 23.25 2680200
2005-01-05 23.17 23.65 23.12 23.24 2788700
2005-01-06 23.40 23.44 22.69 22.73 2259400
2005-01-07 22.68 22.95 22.63 22.71 1877200
2005-01-10 22.67 22.72 22.27 22.60 2822700
2005-01-11 22.21 22.40 22.11 22.21 2197400
2005-01-12 22.21 22.40 21.84 22.18 2687300
2005-01-13 22.05 22.13 21.67 21.71 2382600
2005-01-14 21.75 22.14 21.74 22.05 2039800
2005-01-18 21.91 22.50 21.70 22.43 2520400
2005-01-19 22.35 22.50 22.02 22.06 2604300
2005-01-20 22.06 22.56 22.05 22.25 4029300
2005-01-21 22.25 22.26 21.72 21.80 3694600
2005-01-24 21.82 21.86 21.43 21.44 3531300
2005-01-25 21.51 22.00 21.45 21.80 2112100
2005-01-26 21.91 22.07 21.82 22.00 2061800
2005-01-27 21.91 22.23 21.70 22.00 1915100
2005-01-28 21.90 22.05 21.51 21.61 2098800
2005-01-31 21.94 22.25 21.90 22.11 1900500
2005-02-01 22.01 22.55 22.01 22.52 2029000
2005-02-02 22.53 22.77 22.35 22.70 1733900
2005-02-03 22.52 22.69 21.85 22.10 1984200
2005-02-04 22.05 22.48 22.02 22.45 2246400
2005-02-07 22.80 23.21 22.70 23.12 2763700
2005-02-08 23.13 23.99 23.05 23.75 3131900
2005-02-09 23.79 23.79 22.96 23.09 1793200
2005-02-10 23.09 23.31 22.99 23.04 1330200
2005-02-11 22.98 23.82 22.81 23.72 1992000
2005-02-14 23.54 24.03 23.43 24.02 2808900
2005-02-15 23.45 24.53 23.31 24.39 7135600
2005-02-16 24.18 24.26 23.70 23.93 2819400
2005-02-17 23.77 24.16 23.65 23.70 2474500
2005-02-18 23.71 23.77 23.47 23.57 2013300
2005-02-22 23.42 24.00 23.35 23.48 1722300
2005-02-23 23.55 23.60 22.87 22.98 3214100
2005-02-24 22.90 23.24 22.80 23.19 3894800
2005-02-25 23.26 23.61 23.04 23.55 3565900
2005-02-28 23.55 24.07 23.55 24.00 2655800
2005-03-01 24.05 24.59 24.05 24.48 3129900
2005-03-02 24.30 24.58 24.10 24.34 1717700
2005-03-03 24.34 24.65 24.18 24.43 1946000
2005-03-04 24.51 24.57 24.00 24.11 1687000
2005-03-07 24.17 24.88 24.05 24.75 2269400
2005-03-08 24.61 24.99 24.15 24.36 2299600
2005-03-09 24.21 24.52 23.95 24.01 2155300
2005-03-10 23.98 24.13 23.63 23.91 1827500
2005-03-11 23.86 24.05 23.26 23.34 1638400
2005-03-14 23.30 23.76 23.25 23.67 2214000
2005-03-15 23.69 23.89 23.23 23.26 1544200
2005-03-16 23.20 23.48 22.38 22.53 3670900
2005-03-17 22.50 22.77 22.47 22.66 2122800
2005-03-18 22.52 22.59 22.15 22.35 6475600
2005-03-21 22.25 22.84 22.22 22.58 2207600
2005-03-22 22.65 22.80 22.35 22.58 2795300
2005-03-23 22.60 22.70 22.50 22.53 2255200
2005-03-24 22.53 22.79 22.50 22.61 2472900
2005-03-28 22.70 22.75 22.45 22.51 1688100
2005-03-29 22.51 22.74 22.37 22.48 2892100
2005-03-30 22.25 22.34 21.76 22.27 3965000
2005-03-31 22.28 22.35 21.95 22.20 2708400
2005-04-01 22.40 22.53 22.04 22.07 3374700
2005-04-04 21.93 21.93 21.28 21.41 4883500
2005-04-05 21.45 21.48 21.08 21.36 4176800
2005-04-06 21.35 21.75 21.35 21.66 2142100
2005-04-07 21.60 21.64 21.38 21.58 2913000
2005-04-08 21.55 21.74 21.37 21.37 1915500
2005-04-11 21.34 21.37 21.01 21.14 2990200
2005-04-12 21.00 21.46 20.80 21.36 2619000
2005-04-13 21.25 21.45 20.75 20.81 2344600
2005-04-14 20.81 21.01 20.62 20.67 2092700
2005-04-15 20.47 20.53 20.11 20.40 3417600
2005-04-18 20.37 20.79 20.37 20.67 2451300
2005-04-19 20.68 20.92 20.66 20.77 2580700
2005-04-20 20.84 21.00 20.46 20.51 1947100
2005-04-21 20.68 21.38 20.68 21.31 2209800
2005-04-22 21.22 21.33 20.91 21.10 2119500
2005-04-25 21.18 21.50 20.99 21.32 2194900
2005-04-26 21.28 21.68 21.20 21.34 1990100
2005-04-27 21.28 21.45 20.95 21.23 1738000
2005-04-28 21.10 21.18 20.65 20.65 1880800
2005-04-29 20.80 20.85 20.44 20.75 2584000
2005-05-02 20.75 21.03 20.72 20.97 1551300
2005-05-03 20.90 21.31 20.89 21.18 1614700
2005-05-04 21.20 21.42 21.12 21.25 2848900
2005-05-05 21.18 21.45 20.99 21.08 2563100
2005-05-06 21.15 21.56 21.13 21.50 1557600
2005-05-09 21.40 21.98 21.31 21.89 1989300
2005-05-10 21.67 21.92 21.60 21.86 1928100
2005-05-11 21.85 22.23 21.80 22.20 2126600
2005-05-12 22.25 22.71 21.67 21.97 3922600
2005-05-13 22.00 22.29 21.87 21.99 3190700
2005-05-16 21.85 21.90 21.38 21.56 4541200
2005-05-17 21.90 22.60 21.21 22.48 4394400
2005-05-18 22.44 23.18 22.23 22.92 2715400
2005-05-19 22.92 23.12 22.85 23.07 1534100
2005-05-20 23.10 23.46 22.82 23.41 1689400
2005-05-23 23.32 23.69 23.30 23.63 2291500
2005-05-24 23.50 23.98 23.43 23.89 2119600
2005-05-25 23.71 23.75 23.35 23.53 1524000
2005-05-26 23.54 23.85 23.54 23.76 1292500
2005-05-27 23.75 23.96 23.67 23.91 827100
2005-05-31 23.75 24.15 23.71 24.01 2054100
2005-06-01 24.01 24.38 23.95 24.18 1408700
2005-06-02 23.98 24.33 23.96 24.19 1589900
2005-06-03 24.20 24.20 23.95 24.06 1207900
2005-06-06 24.45 24.75 24.25 24.52 3248900
2005-06-07 24.50 24.70 24.13 24.22 1986800
2005-06-08 24.39 24.67 24.29 24.45 1547700
2005-06-09 24.38 24.74 24.33 24.70 2830900
2005-06-10 24.74 24.86 24.45 24.50 1369700
2005-06-13 24.45 24.76 24.40 24.67 1506100
2005-06-14 24.66 24.80 24.57 24.70 1128200
2005-06-15 24.78 24.92 24.47 24.65 1197900
2005-06-16 24.75 24.79 24.54 24.57 1095300
2005-06-17 24.85 24.87 24.63 24.77 2139200
2005-06-20 24.55 25.00 24.53 24.92 1491100
2005-06-21 24.85 25.00 24.68 24.68 1387200
2005-06-22 24.78 24.90 24.49 24.63 1425900
2005-06-23 24.63 25.05 24.60 24.82 2619900
2005-06-24 24.78 24.79 24.12 24.13 1842300
2005-06-27 23.95 23.96 23.20 23.34 2388700
2005-06-28 23.35 23.53 23.28 23.49 2007400
2005-06-29 23.45 23.58 23.18 23.23 1287600
2005-06-30 23.08 23.20 22.95 23.02 1724500
2005-07-01 23.20 23.55 23.13 23.40 1632900
2005-07-05 23.26 23.80 23.13 23.62 1425200
2005-07-06 23.57 24.04 23.57 23.64 1631200
2005-07-07 23.40 23.89 23.13 23.88 2462100
2005-07-08 23.95 24.43 23.90 24.34 2414600
2005-07-11 25.00 26.17 25.00 25.67 7059600
2005-07-12 25.02 26.05 25.02 25.93 2598300
2005-07-13 25.77 26.10 25.67 25.93 2067100
2005-07-14 26.05 26.25 25.60 25.74 1474400
2005-07-15 25.84 25.84 25.44 25.66 1448900
2005-07-18 25.60 25.67 25.28 25.67 1426800
2005-07-19 25.67 26.08 25.46 25.95 1621800
2005-07-20 25.89 26.15 25.60 25.92 2347200
2005-07-21 25.92 26.14 25.74 25.85 2076900
2005-07-22 25.78 25.80 25.37 25.59 1441500
2005-07-25 25.53 25.80 25.48 25.60 1177100
2005-07-26 25.60 26.19 25.60 25.98 2010500
2005-07-27 26.05 26.63 26.00 26.40 2359500
2005-07-28 26.40 26.48 26.25 26.42 983900
2005-07-29 26.32 26.48 26.13 26.24 953800
2005-08-01 26.23 26.75 26.23 26.51 1343800
2005-08-02 26.62 26.78 26.52 26.63 1281600
2005-08-03 26.41 26.77 26.12 26.77 1402800
2005-08-04 26.70 26.71 26.10 26.19 1695800
2005-08-05 25.95 26.16 25.82 25.87 1390600
2005-08-08 25.84 25.87 25.29 25.32 2421700
2005-08-09 25.40 25.70 25.32 25.58 1218100
2005-08-10 25.72 25.84 25.18 25.30 1372000
2005-08-11 25.30 26.12 25.24 26.12 1561000
2005-08-12 26.15 26.66 26.15 26.41 3850100
2005-08-15 29.70 30.85 29.35 30.33 22264800
2005-08-16 29.55 30.48 29.53 30.48 7075300
2005-08-17 30.50 31.15 30.48 31.11 5098100
2005-08-18 30.75 31.05 30.70 30.90 5083600
2005-08-19 30.90 30.96 30.61 30.65 2929800
2005-08-22 30.41 30.80 30.41 30.70 3833100
2005-08-23 30.60 30.76 30.25 30.25 7131200
2005-08-24 30.00 30.76 30.00 30.15 4549700
2005-08-25 30.05 31.08 29.95 30.80 5436100
2005-08-26 30.70 31.22 30.70 31.10 4844600
2005-08-29 30.80 31.52 30.80 31.26 3464400
2005-08-30 31.35 32.08 31.31 32.02 4245500
2005-08-31 32.02 32.22 31.75 32.16 2157500
2005-09-01 31.91 32.42 31.88 32.29 4315200
2005-09-02 32.29 32.40 32.05 32.14 1870300
2005-09-06 31.90 32.52 31.90 32.48 2714600
2005-09-07 32.28 32.61 32.28 32.49 3304500
2005-09-08 32.44 32.55 31.95 32.20 3644100
2005-09-09 32.18 32.68 32.12 32.62 2526700
2005-09-12 32.78 33.45 32.65 33.32 5005600
2005-09-13 32.95 33.22 32.91 33.09 5361500
2005-09-14 32.85 32.92 32.57 32.63 2409700
2005-09-15 32.90 33.16 32.76 33.03 2988800
2005-09-16 33.27 34.00 33.07 33.91 8022700
2005-09-19 33.75 33.82 33.41 33.65 2825500
2005-09-20 33.82 34.45 33.82 34.03 3937600
2005-09-21 33.82 33.98 33.35 33.64 3024600
2005-09-22 33.50 33.75 33.12 33.68 3729300
2005-09-23 33.50 33.92 33.33 33.69 3565300
2005-09-26 33.80 33.98 33.46 33.60 2737500
2005-09-27 33.60 33.75 33.41 33.46 2811300
2005-09-28 33.55 33.72 33.04 33.23 2796300
2005-09-29 33.10 33.32 32.49 32.67 6137100
2005-09-30 32.69 32.99 32.63 32.75 4864900
2005-10-03 32.83 33.30 32.83 32.99 4766700
2005-10-04 33.04 33.15 32.33 32.46 3431700
2005-10-05 32.12 32.14 31.13 31.26 3914400
2005-10-06 31.38 31.40 30.78 31.07 3773600
2005-10-07 31.42 31.88 31.22 31.81 3433200
2005-10-10 31.80 31.95 31.31 31.35 2237000
2005-10-11 31.38 31.63 30.95 31.03 3550400
2005-10-12 30.89 31.10 30.06 30.43 3907400
2005-10-13 30.25 30.59 30.11 30.58 2186900
2005-10-14 33.10 33.10 30.48 30.93 2472900
2005-10-17 30.83 30.94 30.45 30.84 2226300
2005-10-18 30.75 30.84 30.42 30.65 2151400
2005-10-19 30.65 31.39 30.40 31.18 3783700
2005-10-20 31.20 31.60 30.69 30.82 2616900
2005-10-21 30.90 31.38 30.72 31.09 2229200
2005-10-24 31.09 31.46 30.96 31.17 1682400
2005-10-25 31.10 31.39 30.95 31.18 2439400
2005-10-26 31.10 31.44 30.97 30.99 1720400
2005-10-27 30.80 30.94 30.52 30.57 1281700
2005-10-28 30.64 31.05 29.97 31.00 2380700
2005-10-31 31.00 32.14 30.95 32.01 3062100
2005-11-01 32.01 32.49 31.90 32.13 1921700
2005-11-02 32.10 32.87 32.06 32.68 1758000
2005-11-03 32.79 33.02 32.60 32.70 1493000
2005-11-04 32.66 33.00 32.65 32.80 2044100
2005-11-07 32.60 32.95 32.49 32.90 1679900
2005-11-08 32.72 33.10 32.72 32.97 4539100
2005-11-09 32.90 33.18 32.81 33.03 3155800
2005-11-10 33.03 33.17 32.88 33.04 2850500
2005-11-11 32.77 33.03 32.70 32.93 2252800
2005-11-14 32.80 33.29 32.78 32.90 3538100
2005-11-15 34.80 34.95 34.42 34.50 15631000
2005-11-16 34.25 34.60 34.17 34.25 4248600
2005-11-17 34.20 34.79 34.16 34.76 5857400
2005-11-18 34.79 34.95 34.58 34.91 4924900
2005-11-21 34.60 35.09 34.59 34.98 4072500
2005-11-22 34.85 35.80 34.85 35.57 3847900
2005-11-23 35.45 35.79 35.45 35.65 2512300
2005-11-25 35.65 35.77 35.61 35.69 1073400
2005-11-28 35.60 35.65 35.42 35.65 3296500
2005-11-29 35.60 35.81 35.43 35.49 3218700
2005-11-30 35.40 35.78 35.40 35.66 2488200
2005-12-01 35.66 36.10 35.60 35.98 3959100
2005-12-02 35.80 35.84 35.18 35.49 5779000
2005-12-05 35.50 35.80 34.87 35.00 5133500
2005-12-06 35.00 35.16 34.84 34.94 6809500
2005-12-07 35.00 35.00 34.39 34.48 5745800
2005-12-08 34.55 34.71 34.15 34.58 5670900
2005-12-09 34.70 35.36 34.65 35.27 8991300
2005-12-12 35.23 35.85 35.23 35.65 8644100
2005-12-13 35.63 36.00 35.61 35.98 12511800
2005-12-14 35.95 36.00 35.40 35.53 14288900
2005-12-15 35.50 35.59 35.18 35.21 2634700
2005-12-16 35.38 35.44 35.27 35.30 3272700
2005-12-19 35.22 35.50 34.98 35.05 3376100
2005-12-20 35.00 35.05 34.50 34.82 2942100
2005-12-21 34.99 35.37 34.85 34.86 4211400
2005-12-22 34.85 35.12 34.80 35.07 2988700
2005-12-23 35.00 35.15 34.80 34.90 1277800
2005-12-27 34.80 34.85 33.94 33.98 2139500
2005-12-28 34.20 34.25 33.60 33.90 2792200
2005-12-29 34.00 34.02 33.46 33.47 2170400
2005-12-30 33.28 33.46 33.09 33.29 2320900
2006-01-03 33.40 33.58 32.82 33.50 3796200
2006-01-04 33.55 33.83 33.37 33.59 3001300
2006-01-05 33.45 34.47 33.45 34.47 3458800
2006-01-06 34.50 34.79 34.09 34.65 4396500
2006-01-09 34.65 34.80 34.42 34.55 2920500
2006-01-10 34.25 35.00 34.10 35.00 2153700
2006-01-11 35.00 35.08 34.60 34.99 2056500
2006-01-12 34.75 34.85 34.18 34.22 3923000
2006-01-13 34.13 34.25 33.59 33.96 2933900
2006-01-17 33.67 33.76 33.30 33.76 2501200
2006-01-18 33.74 34.58 33.41 34.46 2824600
2006-01-19 34.50 35.25 34.49 35.00 3130300
2006-01-20 34.85 35.00 34.00 34.25 3717200
2006-01-23 34.20 34.58 34.14 34.25 1575900
2006-01-24 34.25 34.55 34.15 34.32 1760200
2006-01-25 34.33 34.38 34.16 34.27 1383000
2006-01-26 34.44 34.49 33.69 34.11 2285100
2006-01-27 34.10 34.50 34.08 34.14 2022400
2006-01-30 34.10 34.47 34.10 34.40 1310900
2006-01-31 34.25 34.32 33.91 33.91 2924400
2006-02-01 33.78 35.00 33.78 34.96 2896300
2006-02-02 34.50 34.80 34.00 34.27 1552700
2006-02-03 34.15 34.59 34.03 34.33 1430600
2006-02-06 34.27 34.99 34.13 34.74 1618800
2006-02-07 34.55 34.68 33.52 34.00 2147400
2006-02-08 34.05 34.59 34.05 34.54 1785600
2006-02-09 34.95 35.40 34.95 35.13 4551600
2006-02-10 35.00 35.87 35.00 35.87 5582000
2006-02-13 35.20 35.32 34.02 34.45 6355800
2006-02-14 34.58 35.23 34.34 34.80 3651000
2006-02-15 34.55 35.11 34.10 34.99 3432200
2006-02-16 34.89 35.20 34.70 34.78 2350300
2006-02-17 34.60 35.14 34.53 34.99 3222400
2006-02-21 34.93 35.36 34.92 35.14 3220400
2006-02-22 35.14 35.44 35.11 35.44 2691200
2006-02-23 35.50 36.30 35.47 36.00 5031200
2006-02-24 36.09 36.28 35.76 35.92 2098600
2006-02-27 35.85 36.74 35.85 36.59 3512400
2006-02-28 36.25 36.50 35.95 36.00 2331200
2006-03-01 36.10 36.71 36.10 36.71 1908500
2006-03-02 36.55 36.60 36.20 36.32 2086400
2006-03-03 36.07 36.60 36.04 36.22 1519300
2006-03-06 36.20 36.34 35.88 36.18 1548600
2006-03-07 36.01 36.45 35.91 36.35 2751700
2006-03-08 36.35 36.82 36.20 36.56 2559000
2006-03-09 36.74 36.79 36.17 36.21 2927600
2006-03-10 36.20 36.55 35.75 36.38 2127400
2006-03-13 36.40 36.97 36.40 36.93 3255700
2006-03-14 36.82 36.95 36.46 36.84 3067200
2006-03-15 36.66 37.59 36.42 37.53 4014600
2006-03-16 37.47 37.99 37.47 37.74 3603200
2006-03-17 37.75 38.14 37.62 37.92 5054400
2006-03-20 37.87 37.90 37.37 37.72 1727400
2006-03-21 37.60 37.72 37.00 37.12 2571400
2006-03-22 37.08 37.18 36.81 37.10 3282800
2006-03-23 37.15 37.35 36.67 37.20 2079400
2006-03-24 37.10 37.50 37.05 37.37 1785300
2006-03-27 37.12 37.13 36.68 36.68 2019700
2006-03-28 36.65 36.73 36.21 36.27 2006600
2006-03-29 36.29 37.08 36.29 36.96 2727900
2006-03-30 36.90 37.50 36.87 37.30 2532200
2006-03-31 37.30 37.65 37.30 37.55 2734200
2006-04-03 37.80 38.36 37.70 38.10 3023900
2006-04-04 38.03 38.20 37.84 38.05 1827300
2006-04-05 38.03 38.30 37.94 38.22 1726900
2006-04-06 38.15 38.55 38.10 38.50 2354600
2006-04-07 38.38 38.50 37.65 37.86 2270900
2006-04-10 37.76 38.00 36.65 36.92 2149700
2006-04-11 37.10 37.25 36.45 36.97 1608900
2006-04-12 36.90 37.10 36.26 36.33 1424900
2006-04-13 36.15 36.73 36.11 36.67 1169400
2006-04-17 36.66 37.04 36.50 36.86 1682300
2006-04-18 37.08 38.21 36.95 37.99 3646100
2006-04-19 37.92 38.70 37.91 38.61 3015700
2006-04-20 38.68 39.45 38.63 38.97 3494100
2006-04-21 39.05 39.14 38.56 38.82 2289900
2006-04-24 38.67 38.72 38.22 38.42 1816300
2006-04-25 38.43 38.98 38.40 38.87 2262800
2006-04-26 38.95 39.00 38.50 38.80 1695000
2006-04-27 38.74 39.54 38.67 39.00 2935800
2006-04-28 38.90 38.96 38.38 38.42 1985000
2006-05-01 38.55 39.00 38.40 38.75 2130000
2006-05-02 38.75 39.10 38.72 39.03 1717400
2006-05-03 38.95 39.02 38.57 38.93 1368200
2006-05-04 38.93 39.28 38.70 38.86 2022700
2006-05-05 39.00 39.25 38.85 39.15 1464500
2006-05-08 39.10 39.45 38.96 39.00 2187300
2006-05-09 39.14 39.14 38.60 38.88 1616500
2006-05-10 38.70 38.99 38.47 38.67 1980400
2006-05-11 38.40 38.75 38.17 38.67 2556900
2006-05-12 38.45 38.55 37.18 37.25 3387000
2006-05-15 37.35 38.13 37.25 37.97 3421100
2006-05-16 36.25 36.59 34.69 34.85 9654600
2006-05-17 34.80 35.20 34.59 34.79 4387400
2006-05-18 34.97 35.55 34.77 34.84 3136500
2006-05-19 34.95 35.13 34.55 34.98 4083800
2006-05-22 34.93 34.97 34.15 34.44 3512900
2006-05-23 34.53 35.12 34.40 34.49 2855600
2006-05-24 34.39 35.02 33.50 34.12 3256500
2006-05-25 34.40 34.45 33.48 33.91 3792600
2006-05-26 34.15 34.80 34.01 34.63 2193400
2006-05-30 34.57 34.65 34.02 34.08 2638600
2006-05-31 34.07 34.95 34.07 34.89 3898200
2006-06-01 34.70 35.15 34.61 35.03 3102200
2006-06-02 35.09 35.61 34.88 35.52 2625700
2006-06-05 35.30 35.37 34.31 34.34 3104700
2006-06-06 34.59 34.61 33.69 34.04 3184700
2006-06-07 34.05 34.43 33.60 33.90 2241900
2006-06-08 33.70 33.72 32.80 33.51 3052000
2006-06-09 33.51 34.05 33.26 33.73 2352600
2006-06-12 33.70 33.84 32.18 32.60 5103400
2006-06-13 32.50 32.77 31.30 31.45 7520600
2006-06-14 31.45 31.95 31.35 31.92 4400800
2006-06-15 32.04 33.50 32.02 33.38 4037100
2006-06-16 33.22 33.52 33.06 33.35 2524600
2006-06-19 33.40 33.54 32.25 32.36 1987900
2006-06-20 32.35 32.66 32.07 32.18 1492400
2006-06-21 32.17 32.88 32.17 32.66 1383200
2006-06-22 32.56 32.72 32.10 32.27 1322200
2006-06-23 32.00 32.00 29.84 31.19 6082900
2006-06-26 31.30 31.54 31.06 31.44 2812900
2006-06-27 30.60 31.40 30.38 30.44 3627700
2006-06-28 30.43 30.82 30.07 30.56 2492200
2006-06-29 30.67 31.54 30.50 31.51 2692700
2006-06-30 31.56 32.11 31.54 31.56 3885400
2006-07-03 31.74 32.00 31.48 31.86 996700
2006-07-05 31.67 31.75 31.05 31.33 2480000
2006-07-06 31.32 31.87 31.31 31.64 1469400
2006-07-07 31.50 31.50 30.74 31.02 1698700
2006-07-10 31.18 31.40 30.53 30.75 1566500
2006-07-11 30.65 30.65 29.37 30.18 5217600
2006-07-12 30.18 30.18 27.88 28.50 6978800
2006-07-13 28.45 28.83 28.21 28.47 3897000
2006-07-14 28.45 28.79 28.15 28.69 2504800
2006-07-17 28.65 28.89 28.53 28.84 2461000
2006-07-18 28.83 29.00 27.68 28.30 2617900
2006-07-19 28.38 29.50 28.38 29.40 2241100
2006-07-20 29.50 29.96 28.72 28.77 2447100
2006-07-21 28.90 28.91 27.48 27.86 3514500
2006-07-24 27.89 29.26 27.89 29.04 3565200
2006-07-25 29.04 29.82 28.88 29.16 2654600
2006-07-26 29.08 29.11 27.80 27.81 5702100
2006-07-27 28.00 28.18 27.49 27.53 3550400
2006-07-28 27.63 28.17 27.47 27.92 3168000
2006-07-31 27.80 28.54 27.65 28.44 1698400
2006-08-01 28.32 28.34 27.75 28.05 2677800
2006-08-02 28.00 28.57 27.80 28.13 2430000
2006-08-03 27.85 28.34 27.74 28.20 1590400
2006-08-04 28.61 29.00 27.75 28.05 1517400
2006-08-07 27.94 28.00 27.51 27.75 1473600
2006-08-08 27.75 27.81 26.96 27.08 2084500
2006-08-09 27.43 28.26 27.15 27.28 1653400
2006-08-10 27.19 27.86 27.08 27.80 2387500
2006-08-11 27.65 27.68 27.10 27.20 1638800
2006-08-14 27.44 28.87 27.42 28.47 3845400
2006-08-15 30.89 31.85 30.70 31.12 6259800
2006-08-16 31.74 32.28 30.84 32.01 4125400
2006-08-17 32.00 32.33 31.72 32.28 2216100
2006-08-18 32.27 32.27 31.42 31.80 2932400
2006-08-21 31.70 31.71 31.20 31.32 1393500
2006-08-22 31.18 31.48 30.85 30.89 2301400
2006-08-23 30.80 31.16 30.52 30.54 1284300
2006-08-24 30.70 31.00 30.50 30.57 1718800
2006-08-25 30.47 30.67 30.35 30.47 1961100
2006-08-28 30.44 30.96 30.42 30.80 1557200
2006-08-29 30.88 31.45 30.86 31.36 2240400
2006-08-30 31.56 32.10 31.52 32.00 2507400
2006-08-31 32.18 32.25 31.63 32.16 1821200
2006-09-01 32.16 32.25 31.52 31.52 2224800
2006-09-05 31.34 31.65 30.87 31.57 2079300
2006-09-06 31.35 31.36 30.65 30.69 2372500
2006-09-07 30.55 30.95 30.31 30.44 2349300
2006-09-08 30.50 30.85 30.45 30.68 1210000
2006-09-11 30.55 31.38 30.55 31.09 4995600
2006-09-12 31.08 31.65 31.01 31.50 3010800
2006-09-13 31.60 31.68 31.20 31.35 1941100
2006-09-14 31.10 31.24 30.75 31.00 2232200
2006-09-15 31.02 31.05 30.50 30.92 4692100
2006-09-18 30.93 31.31 30.79 31.18 2440900
2006-09-19 31.20 31.47 30.84 31.45 2712400
2006-09-20 31.83 32.69 31.79 32.60 3547800
2006-09-21 32.96 33.40 32.83 33.08 3673100
2006-09-22 32.95 32.98 32.19 32.48 2524900
2006-09-25 32.53 33.17 32.28 32.89 1918200
2006-09-26 32.82 33.25 32.53 32.94 2303800
2006-09-27 32.95 33.05 32.12 32.27 4046000
2006-09-28 32.18 33.01 32.06 32.98 3867700
2006-09-29 33.00 33.17 32.64 32.69 1455800
2006-10-02 32.50 32.78 32.12 32.32 2832000
2006-10-03 32.07 32.58 32.05 32.24 2303100
2006-10-04 32.15 33.12 32.14 33.04 2533100
2006-10-05 32.84 33.01 32.50 32.90 1699400
2006-10-06 32.65 33.40 32.42 33.29 2098700
2006-10-09 33.05 33.58 32.77 33.42 2789000
2006-10-10 33.35 33.61 33.22 33.35 2049800
2006-10-11 33.00 33.66 32.79 33.18 2566500
2006-10-12 33.21 33.72 33.17 33.58 1693700
2006-10-13 33.50 34.63 33.49 34.50 2980100
2006-10-16 34.50 34.63 34.20 34.32 1868800
2006-10-17 33.90 34.60 33.90 34.40 5016800
2006-10-18 34.65 35.12 34.54 35.01 3838800
2006-10-19 34.85 35.10 34.65 34.92 2149900
2006-10-20 34.97 35.04 34.65 34.92 1939400
2006-10-23 35.09 35.42 34.57 34.79 1917600
2006-10-24 34.75 34.95 34.58 34.93 1804700
2006-10-25 34.90 35.05 34.69 35.03 1605000
2006-10-26 35.12 35.48 34.90 35.42 929500
2006-10-27 35.42 35.45 34.80 34.88 2364000
2006-10-30 34.80 35.08 34.65 34.90 1140900
2006-10-31 35.00 35.81 34.97 35.60 2784400
2006-11-01 33.90 34.55 33.55 34.09 3258900
2006-11-02 33.97 33.98 33.20 33.41 2054100
2006-11-03 33.53 33.71 32.90 32.93 2802900
2006-11-06 32.93 34.11 32.90 34.03 3615300
2006-11-07 34.01 34.26 33.63 33.63 1871100
2006-11-08 33.38 33.88 33.30 33.67 1962100
2006-11-09 33.83 34.24 33.81 34.08 3364200
2006-11-10 34.08 34.41 34.03 34.34 2027900
2006-11-13 34.30 35.15 34.25 35.00 4151300
2006-11-14 32.90 33.43 32.25 33.00 12081100
2006-11-15 33.00 33.43 32.90 33.14 3475700
2006-11-16 33.19 33.95 33.00 33.65 3273600
2006-11-17 33.46 33.84 33.30 33.75 2492800
2006-11-20 33.55 33.98 33.20 33.74 2239100
2006-11-21 33.74 33.74 33.45 33.63 3407100
2006-11-22 33.55 33.60 33.30 33.42 4274200
2006-11-24 33.22 33.70 33.20 33.56 963900
2006-11-27 33.45 33.46 32.45 32.61 2663500
2006-11-28 32.60 32.89 32.30 32.60 3658800
2006-11-29 32.60 32.65 31.71 32.04 6047400
2006-11-30 32.05 32.15 31.80 31.84 4429800
2006-12-01 31.97 32.07 31.68 31.97 2431300
2006-12-04 32.00 32.75 32.00 32.62 3185800
2006-12-05 33.00 33.83 32.75 33.16 4093700
2006-12-06 33.19 33.32 32.89 33.07 1904700
2006-12-07 33.30 33.65 33.15 33.22 2353200
2006-12-08 33.20 33.69 33.04 33.43 1427500
2006-12-11 33.35 33.70 33.26 33.57 1386000
2006-12-12 33.50 34.42 33.06 33.86 4220000
2006-12-13 33.86 34.00 33.62 33.84 2329600
2006-12-14 33.75 34.27 33.75 34.06 3012000
2006-12-15 34.02 34.32 33.90 34.08 2582200
2006-12-18 34.08 34.30 33.92 34.08 1136300
2006-12-19 33.70 34.30 33.66 34.12 1404600
2006-12-20 34.15 34.95 34.04 34.05 4245000
2006-12-21 33.97 34.39 33.81 34.25 2090700
2006-12-22 34.08 34.39 33.66 33.72 1718900
2006-12-26 33.70 34.32 33.65 34.20 941100
2006-12-27 34.39 34.80 34.32 34.70 1450400
2006-12-28 34.52 35.53 34.52 35.36 3704200
2006-12-29 35.25 35.69 34.78 34.85 1747700
2007-01-03 34.99 35.48 34.05 34.30 2575800
2007-01-04 34.30 34.60 33.46 34.41 2074400
2007-01-05 34.30 34.40 34.00 34.09 2676600
2007-01-08 33.98 34.08 33.68 33.97 1557200
2007-01-09 34.08 34.32 33.63 34.01 1386200
2007-01-10 34.04 34.04 33.37 33.70 2157900
2007-01-11 33.83 34.04 33.35 33.70 2088300
2007-01-12 33.67 34.04 33.54 33.60 1405900
2007-01-16 33.51 33.93 33.34 33.54 3096500
2007-01-17 33.43 33.48 32.76 32.87 2663100
2007-01-18 32.75 32.79 31.90 32.25 3627700
2007-01-19 32.35 32.94 32.32 32.80 2504300
2007-01-22 32.67 32.73 32.49 32.57 3370600
2007-01-23 32.39 32.92 32.31 32.75 2675000
2007-01-24 32.71 33.00 32.46 32.61 2848400
2007-01-25 32.59 32.87 32.01 32.06 1860300
2007-01-26 32.00 32.50 31.99 32.37 1793700
2007-01-29 32.26 32.46 31.92 31.99 2023800
2007-01-30 31.99 32.08 31.87 32.00 1436200
2007-01-31 32.00 32.10 31.90 32.00 2270200
2007-02-01 32.17 32.50 32.00 32.19 2606900
2007-02-02 32.27 32.28 31.46 31.61 5377400
2007-02-05 31.64 31.88 31.24 31.83 2512100
2007-02-06 32.12 32.17 31.75 32.00 2515100
2007-02-07 32.05 32.70 32.05 32.57 3420200
2007-02-08 32.45 32.77 32.28 32.67 2536800
2007-02-09 32.66 32.98 32.54 32.66 2358800
2007-02-12 32.62 32.76 32.52 32.59 1459635
2007-02-13 32.66 33.08 32.53 32.98 2437650
2007-02-14 32.85 33.40 32.85 32.94 2884905
2007-02-15 32.99 34.15 32.96 33.83 4095135
2007-02-16 33.72 33.74 32.55 32.77 5641100
2007-02-20 32.48 32.70 32.17 32.49 4063100
2007-02-21 32.33 32.98 32.30 32.75 4010500
2007-02-22 32.81 33.15 32.81 33.00 3354400
2007-02-23 33.26 33.41 32.85 33.27 3164300
2007-02-26 33.26 33.36 33.01 33.28 2962287
2007-02-27 32.90 33.05 31.65 32.11 4339800
2007-02-28 32.11 32.25 31.61 31.75 3043900
2007-03-01 31.15 31.66 30.81 31.44 2909395
2007-03-02 31.35 31.53 30.69 30.72 2455500
2007-03-05 30.40 31.14 30.26 30.69 2143700
2007-03-06 30.84 31.00 30.40 30.83 2996500
2007-03-07 30.80 30.99 30.63 30.78 2548100
2007-03-08 31.00 31.98 31.00 31.74 4499699
2007-03-09 31.78 32.00 31.46 31.76 3721900
2007-03-12 31.70 32.14 31.67 32.14 2732900
2007-03-13 31.84 32.02 31.58 31.67 2987710
2007-03-14 31.67 32.07 31.51 32.00 3028460
2007-03-15 31.89 32.01 31.45 31.70 2150300
2007-03-16 31.69 31.92 31.53 31.75 2149900
2007-03-19 31.98 32.18 31.78 31.85 1403500
2007-03-20 31.90 32.42 31.82 32.06 2536800
2007-03-21 32.15 32.23 31.88 32.09 2325900
2007-03-22 32.30 32.79 32.00 32.59 3494500
2007-03-23 32.47 33.69 32.47 33.22 3358500
2007-03-26 33.02 33.34 32.42 33.34 2963990
2007-03-27 33.30 33.81 33.17 33.63 3008400
2007-03-28 33.28 33.75 33.17 33.48 2539600
2007-03-29 33.76 33.96 33.48 33.71 3582400
2007-03-30 33.68 33.85 33.52 33.69 2560800
2007-04-02 33.63 34.00 33.49 33.96 2244000
2007-04-03 34.06 34.68 34.00 34.55 3187500
2007-04-04 34.67 34.83 34.57 34.81 2415306
2007-04-05 34.80 34.95 34.69 34.71 2664850
2007-04-09 34.82 35.20 34.75 35.06 2599390
2007-04-10 34.82 35.00 34.76 34.91 1948700
2007-04-11 34.87 34.95 34.57 34.62 2626100
2007-04-12 34.64 34.95 34.52 34.87 1978188
2007-04-13 35.10 35.10 34.24 34.47 3272382
2007-04-16 34.50 35.01 34.42 34.98 1999699
2007-04-17 34.84 35.80 34.80 35.56 3890403
2007-04-18 35.20 35.65 35.04 35.48 2881056
2007-04-19 35.45 35.64 35.13 35.24 2266015
2007-04-20 35.69 35.75 35.19 35.48 3196005
2007-04-23 35.34 35.60 34.48 35.40 2215200
2007-04-24 35.50 35.63 35.20 35.34 1954185
2007-04-25 35.38 35.48 35.17 35.17 3700600
2007-04-26 35.29 35.39 35.02 35.07 4365299
2007-04-27 34.85 35.04 34.61 34.71 2972500
2007-04-30 34.77 34.85 34.35 34.37 2927117
2007-05-01 34.48 35.99 34.40 35.99 4414434
2007-05-02 35.89 36.56 35.80 36.38 3231940
2007-05-03 36.34 36.57 36.20 36.45 2592000
2007-05-04 36.45 37.01 36.31 37.00 3045500
2007-05-07 36.95 37.36 36.86 37.23 2406200
2007-05-08 37.05 37.42 36.98 37.34 2291750
2007-05-09 37.09 37.50 37.01 37.44 1918700
2007-05-10 37.00 37.17 35.98 36.01 3396965
2007-05-11 35.92 36.32 35.48 36.21 4088729
2007-05-14 36.46 36.74 35.71 35.91 3638546
2007-05-15 37.33 38.47 37.33 37.78 8367336
2007-05-16 37.47 37.86 37.37 37.82 2749200
2007-05-17 37.39 37.99 37.39 37.63 2492846
2007-05-18 37.58 38.22 37.55 38.00 2735600
2007-05-21 37.60 38.50 37.60 38.32 3519085
2007-05-22 38.35 38.75 38.21 38.54 3968402
2007-05-23 38.82 38.97 38.49 38.58 2609500
2007-05-24 37.86 38.85 37.59 37.68 3132330
2007-05-25 37.71 38.54 37.50 38.37 2990571
2007-05-29 38.50 38.57 38.10 38.32 2125631
2007-05-30 38.10 38.40 38.02 38.29 1978795
2007-05-31 38.18 38.33 38.10 38.17 2170830
2007-06-01 38.17 38.36 37.85 38.28 1900339
2007-06-04 38.00 38.63 37.99 38.48 1595051
2007-06-05 38.21 38.56 38.19 38.47 1963200
2007-06-06 38.18 38.50 38.15 38.37 2128759
2007-06-07 38.12 38.37 37.26 37.26 2551800
2007-06-08 37.30 37.55 36.94 37.53 2795200
2007-06-11 37.38 37.92 37.15 37.71 1504700
2007-06-12 37.44 37.83 37.10 37.47 2158000
2007-06-13 37.82 38.47 37.72 38.47 2004454
2007-06-14 38.37 38.98 38.36 38.85 1597277
2007-06-15 38.98 39.00 38.40 38.72 2802000
2007-06-18 38.80 39.23 38.73 38.90 2069271
2007-06-19 38.81 39.44 38.80 39.31 1649800
2007-06-20 39.31 39.40 38.62 38.74 1937200
2007-06-21 38.74 39.17 38.34 39.14 1785429
2007-06-22 38.92 39.04 38.03 38.65 2539600
2007-06-25 38.66 39.00 38.11 38.48 2471800
2007-06-26 38.59 38.69 38.01 38.40 1651075
2007-06-27 38.18 38.56 37.94 38.49 1645600
2007-06-28 38.50 38.84 38.05 38.48 1909900
2007-06-29 38.67 38.98 38.14 38.44 1870000
2007-07-02 38.70 39.28 38.45 39.20 1817100
2007-07-03 39.20 39.78 39.01 39.68 1589300
2007-07-05 39.88 39.88 39.13 39.57 2537611
2007-07-06 39.49 39.90 39.33 39.82 2099800
2007-07-09 39.60 39.98 39.60 39.88 1765300
2007-07-10 39.87 39.93 39.50 39.70 2190200
2007-07-11 39.50 39.90 39.50 39.89 1817300
2007-07-12 39.90 40.40 39.75 40.40 2806099
2007-07-13 40.19 40.23 39.90 39.96 2604700
2007-07-16 39.73 40.00 39.71 39.84 1414488
2007-07-17 39.54 39.90 39.46 39.80 2718003
2007-07-18 39.39 39.74 39.17 39.62 2047100
2007-07-19 39.79 40.05 39.61 39.88 2033500
2007-07-20 39.88 39.88 39.37 39.38 2263804
2007-07-23 40.00 40.27 39.38 39.83 2488142
2007-07-24 40.00 40.42 39.05 39.19 2085755
2007-07-25 39.80 39.80 38.75 39.15 2158869
2007-07-26 39.40 39.40 37.89 38.44 3784430
2007-07-27 38.25 38.59 37.64 37.64 3219700
2007-07-30 37.47 38.13 37.26 38.09 2775200
2007-07-31 38.25 38.64 37.90 38.15 3411900
2007-08-01 38.05 38.79 37.82 38.16 5170969
2007-08-02 38.98 39.00 38.04 38.62 2805600
2007-08-03 38.70 38.87 37.98 37.98 3813300
2007-08-06 38.26 38.31 37.58 38.31 2704100
2007-08-07 37.80 38.69 37.75 38.30 2960700
2007-08-08 38.30 38.64 37.93 38.48 3134000
2007-08-09 38.90 39.37 35.58 35.89 5345000
2007-08-10 36.60 36.60 35.28 35.75 3463500
2007-08-13 36.00 37.09 36.00 36.33 3259300
2007-08-14 35.80 37.10 35.80 36.33 2937800
2007-08-15 31.44 33.07 31.15 32.39 7896500
2007-08-16 32.30 32.98 31.78 32.66 6799600
2007-08-17 32.85 35.00 32.64 33.83 5440700
2007-08-20 33.72 33.89 33.10 33.60 3546000
2007-08-21 33.50 34.04 33.35 33.94 2170700
2007-08-22 34.12 34.49 33.88 34.38 2030000
2007-08-23 34.50 34.82 34.14 34.64 2139900
2007-08-24 34.69 35.26 34.52 35.20 1660200
2007-08-27 35.12 35.34 34.87 35.14 1783391
2007-08-28 34.95 35.22 34.60 34.67 3081300
2007-08-29 34.98 35.62 34.93 35.62 1888900
2007-08-30 35.48 36.15 35.22 35.83 1788900
2007-08-31 36.30 36.54 36.07 36.40 2265300
2007-09-04 36.59 36.68 36.01 36.46 1584700
2007-09-05 36.11 36.20 35.86 36.16 2086500
2007-09-06 36.01 36.58 35.84 36.58 1520700
2007-09-07 36.09 36.46 36.05 36.28 2044800
2007-09-10 36.43 36.50 35.76 36.10 2007100
2007-09-11 36.20 36.50 36.02 36.31 2185200
2007-09-12 36.13 36.50 35.99 36.29 1807900
2007-09-13 36.43 36.50 36.22 36.34 1366200
2007-09-14 36.23 36.59 35.97 36.16 1748400
2007-09-17 35.98 36.25 35.77 36.03 998400
2007-09-18 36.14 37.40 36.14 37.20 1969300
2007-09-19 37.25 37.53 37.05 37.26 2299000
2007-09-20 37.11 37.26 36.86 37.02 1550400
2007-09-21 37.12 37.40 36.61 36.91 3171200
2007-09-24 36.77 37.01 36.35 36.56 1698300
2007-09-25 36.40 36.96 36.36 36.77 1555600
2007-09-26 37.15 37.15 36.75 36.93 1963800
2007-09-27 37.00 37.21 36.77 36.98 1901200
2007-09-28 36.90 37.16 36.62 36.88 2267100
2007-10-01 36.97 37.50 36.90 37.01 3638700
2007-10-02 36.90 37.25 36.90 37.00 2082700
2007-10-03 36.94 37.05 36.43 36.83 1349600
2007-10-04 36.87 37.33 36.86 37.20 1992900
2007-10-05 37.40 37.93 37.35 37.79 1547000
2007-10-08 37.73 37.99 37.63 37.89 999000
2007-10-09 37.91 38.19 37.87 38.16 1313200
2007-10-10 38.07 38.19 37.69 37.87 1186364
2007-10-11 37.99 38.24 37.20 37.29 1746700
2007-10-12 37.38 37.81 37.17 37.61 874500
2007-10-15 37.91 38.65 37.61 38.18 2105850
2007-10-16 38.57 39.32 38.06 38.30 2622620
2007-10-17 38.55 38.85 37.97 38.37 2299600
2007-10-18 38.45 38.60 38.04 38.43 693400
2007-10-19 38.41 38.41 37.22 37.30 1777200
2007-10-22 36.91 37.09 36.17 36.60 1360500
2007-10-23 36.94 37.38 36.70 37.33 1427000
2007-10-24 37.07 37.32 36.42 36.90 2655900
2007-10-25 37.00 37.13 36.00 36.24 1520200
2007-10-26 36.61 37.00 35.44 36.03 1300650
2007-10-29 36.24 36.49 35.89 36.03 1451550
2007-10-30 35.88 36.18 35.47 35.86 1199800
2007-10-31 36.14 36.89 35.84 36.85 1717500
2007-11-01 36.67 37.06 36.23 36.26 1923100
2007-11-02 36.35 36.74 35.82 36.02 1313100
2007-11-05 35.51 35.99 35.15 35.69 2133247
2007-11-06 35.77 36.25 35.39 36.13 2218500
2007-11-07 35.63 36.17 35.03 35.09 2127978
2007-11-08 35.26 35.26 34.13 34.98 2377900
2007-11-09 34.45 34.50 33.28 33.39 3195758
2007-11-12 32.87 33.97 32.87 33.51 2807405
2007-11-13 33.72 34.01 33.38 33.91 1834825
2007-11-14 34.05 34.49 33.79 34.20 1838001
2007-11-15 33.71 34.95 33.56 33.70 2437001
2007-11-16 34.99 36.96 34.93 36.72 6350029
2007-11-19 36.42 36.78 35.73 35.80 3506067
2007-11-20 35.79 36.92 35.79 36.51 2851643
2007-11-21 36.28 37.11 35.96 36.70 2326042
2007-11-23 36.87 37.02 36.56 36.91 855260
2007-11-26 36.84 37.57 36.54 36.54 2332147
2007-11-27 36.47 37.16 36.40 36.83 2497780
2007-11-28 37.03 38.07 36.85 37.95 2290852
2007-11-29 37.90 38.14 37.43 37.47 3087513
2007-11-30 37.99 38.00 37.58 37.83 1882617
2007-12-03 37.48 38.19 37.48 37.75 1455826
2007-12-04 37.60 38.14 37.43 37.48 3030500
2007-12-05 37.92 38.19 37.52 37.84 2015500
2007-12-06 37.83 38.19 37.49 37.95 2331810
2007-12-07 37.94 38.24 37.75 38.01 1224134
2007-12-10 38.04 38.17 37.80 37.89 1456990
2007-12-11 37.87 37.89 36.44 36.47 2488568
2007-12-12 37.56 38.16 36.57 37.09 2183004
2007-12-13 36.83 37.20 36.57 36.96 1976210
2007-12-14 36.60 36.96 36.26 36.31 2031625
2007-12-17 36.08 36.46 35.38 35.44 2133505
2007-12-18 35.63 35.99 34.98 35.11 2001846
2007-12-19 35.11 35.76 35.09 35.50 2171303
2007-12-20 35.62 36.49 35.62 36.42 1978901
2007-12-21 36.75 37.34 36.60 37.19 2647298
2007-12-24 37.09 37.29 36.86 36.98 769001
2007-12-26 36.80 37.51 36.80 37.47 1397735
2007-12-27 37.29 37.53 37.14 37.14 1883447
2007-12-28 37.08 37.51 37.08 37.49 2352004
2007-12-31 37.30 37.35 36.61 36.74 2034890
2008-01-02 36.67 36.80 36.12 36.30 1858900
2008-01-03 36.30 36.35 35.87 35.94 1995302
2008-01-04 35.58 35.85 34.72 34.77 3533080
2008-01-07 35.34 35.88 35.05 35.34 3506632
2008-01-08 35.36 35.75 35.15 35.29 4063445
2008-01-09 34.89 35.71 34.72 35.38 3836000
2008-01-10 35.30 37.25 35.14 36.97 4428852
2008-01-11 36.70 37.41 35.98 36.00 2934200
2008-01-14 37.83 37.83 36.20 36.64 1973239
2008-01-15 36.05 36.34 35.66 35.99 2771605
2008-01-16 35.75 36.28 35.00 35.67 4043555
2008-01-17 35.70 36.13 35.19 35.35 3680248
2008-01-18 35.16 35.16 33.10 33.66 7021214
2008-01-22 31.97 33.13 31.26 32.79 4934829
2008-01-23 31.69 33.56 31.45 33.43 4812209
2008-01-24 33.47 34.02 33.28 33.60 3060473
2008-01-25 34.05 34.05 33.00 33.19 2741767
2008-01-28 33.17 33.56 32.79 33.52 2374417
2008-01-29 33.60 33.65 33.16 33.48 1737877
2008-01-30 33.46 34.91 33.16 34.22 2674667
2008-01-31 33.58 34.13 33.33 33.86 6063085
2008-02-01 34.00 34.66 33.77 34.46 6279747
2008-02-04 34.39 34.86 34.34 34.46 1819402
2008-02-05 33.80 34.59 33.57 33.59 3349112
2008-02-06 34.00 34.57 33.52 33.63 3345995
2008-02-07 33.38 33.50 32.20 32.42 5518746
2008-02-08 32.19 32.32 31.81 32.00 5493400
2008-02-11 32.00 32.00 31.58 31.86 4600840
2008-02-12 32.00 32.30 31.79 31.85 3866802
2008-02-13 32.05 33.16 31.92 32.68 6019194
2008-02-14 32.68 32.83 31.05 31.54 6685433
2008-02-15 31.41 31.54 30.48 30.65 3672952
2008-02-19 30.94 31.10 30.67 30.93 3903476
2008-02-20 30.61 31.61 30.58 31.53 3448228
2008-02-21 31.58 31.97 31.46 31.61 3986440
2008-02-22 31.43 31.58 30.78 31.41 2225324
2008-02-25 31.42 31.79 31.20 31.50 3057587
2008-02-26 31.41 31.91 31.24 31.87 6528968
2008-02-27 31.74 32.44 31.65 32.03 2069941
2008-02-28 31.72 31.91 31.16 31.65 2522267
2008-02-29 31.27 31.43 30.51 30.61 3546764
2008-03-03 30.63 30.84 30.30 30.74 2025477
2008-03-04 30.40 30.73 29.95 30.51 3295061
2008-03-05 30.37 30.79 30.16 30.60 2690775
2008-03-06 30.51 30.70 30.10 30.14 2113183
2008-03-07 29.96 30.65 29.82 30.07 2874644
2008-03-10 30.01 30.16 29.49 29.54 2457706
2008-03-11 30.15 30.41 29.45 30.34 3065663
2008-03-12 30.35 31.29 30.15 30.43 2857936
2008-03-13 29.97 30.63 29.69 30.50 3164274
2008-03-14 30.66 30.66 29.35 29.64 2907551
2008-03-17 28.88 29.99 28.88 29.67 3166322
2008-03-18 30.00 30.49 29.49 30.47 2629872
2008-03-19 30.56 30.83 29.35 29.35 2396078
2008-03-20 29.53 29.73 29.02 29.66 4333482
2008-03-24 29.73 30.57 29.60 30.35 1760188
2008-03-25 30.30 30.48 30.02 30.32 1426535
2008-03-26 30.20 30.25 29.90 29.99 1759565
2008-03-27 30.00 30.04 29.21 29.22 2644538
2008-03-28 29.31 29.74 29.30 29.58 3196497
2008-03-31 29.51 29.91 29.30 29.83 2249165
2008-04-01 29.91 30.98 29.91 30.89 2255000
2008-04-02 30.98 31.65 30.88 31.23 2466647
2008-04-03 30.98 31.70 30.98 31.47 1775481
2008-04-04 31.46 31.97 31.31 31.71 1425352
2008-04-07 31.72 31.99 31.52 31.57 1330411
2008-04-08 31.33 31.57 31.17 31.51 1593378
2008-04-09 31.46 31.59 30.74 31.06 1521150
2008-04-10 31.00 31.25 30.77 30.94 2565219
2008-04-11 30.74 30.80 30.00 30.13 1836496
2008-04-14 30.13 30.61 29.89 30.25 1322834
2008-04-15 30.35 30.46 28.79 29.15 4687490
2008-04-16 29.34 30.60 29.34 30.40 2882547
2008-04-17 30.51 30.69 29.88 30.09 1966062
2008-04-18 30.63 31.30 30.54 30.97 2172704
2008-04-21 30.72 30.99 30.38 30.66 1798845
2008-04-22 30.48 30.61 29.96 30.15 1511933
2008-04-23 30.14 31.19 30.13 31.04 2317774
2008-04-24 31.03 31.75 30.85 31.44 2383997
2008-04-25 31.54 31.79 30.95 31.53 2077818
2008-04-28 31.60 31.68 30.60 30.66 2521397
2008-04-29 30.56 30.96 30.36 30.56 2908369
2008-04-30 30.65 30.75 30.01 30.21 3219468
2008-05-01 30.20 31.15 29.89 31.10 3225695
2008-05-02 31.34 32.13 31.33 32.07 3578364
2008-05-05 32.13 32.13 31.42 31.62 1547600
2008-05-06 31.35 32.01 31.08 31.82 1698387
2008-05-07 31.80 32.16 31.68 31.75 2016620
2008-05-08 32.20 32.25 31.46 31.98 1569187
2008-05-09 31.58 32.14 31.41 31.90 2730529
2008-05-12 32.08 32.40 31.83 32.37 3258280
2008-05-13 32.39 32.49 32.02 32.23 1697893
2008-05-14 32.45 33.25 32.23 32.53 2937468
2008-05-15 34.17 35.75 34.05 35.34 8864183
2008-05-16 35.41 35.41 34.60 35.09 3287000
2008-05-19 34.85 36.86 34.75 36.24 4869863
2008-05-20 35.99 35.99 35.01 35.62 2748210
2008-05-21 35.62 36.36 35.53 35.70 2481204
2008-05-22 35.68 36.26 35.58 36.02 2180491
2008-05-23 35.87 36.17 35.63 35.93 2379622
2008-05-27 35.71 36.50 35.64 36.42 2970348
2008-05-28 36.44 37.09 36.20 36.95 3067058
2008-05-29 36.93 37.30 36.50 37.13 2794611
2008-05-30 37.17 37.50 36.86 37.39 2566137
2008-06-02 36.93 37.27 36.61 36.90 3406595
2008-06-03 37.08 37.45 36.62 36.88 2533456
2008-06-04 36.85 37.36 36.58 36.99 3402286
2008-06-05 37.05 37.75 36.92 37.65 2071815
2008-06-06 37.34 37.38 36.42 36.51 2536791
2008-06-09 36.62 37.05 36.24 36.92 2665330
2008-06-10 36.68 36.91 36.34 36.75 1721018
2008-06-11 36.14 36.83 36.14 36.25 1885983
2008-06-12 36.37 37.48 36.37 36.89 2495832
2008-06-13 36.95 37.31 36.60 37.31 2172910
2008-06-16 37.00 37.73 36.52 37.35 4738747
2008-06-17 37.48 37.78 36.81 37.41 3396901
2008-06-18 37.10 37.58 36.99 37.38 2642867
2008-06-19 37.43 38.00 37.27 37.90 2592040
2008-06-20 37.54 37.77 37.00 37.57 4312960
2008-06-23 37.66 37.81 37.05 37.08 3057628
2008-06-24 36.93 37.05 36.18 36.63 2898644
2008-06-25 35.90 37.28 35.90 36.94 2549100
2008-06-26 36.57 36.63 35.53 35.70 2730437
2008-06-27 35.60 35.97 35.38 35.59 3587415
2008-06-30 35.70 35.99 35.35 35.54 2964971
2008-07-01 35.04 35.77 34.93 35.57 3233611
2008-07-02 35.63 36.07 35.28 35.36 2641374
2008-07-03 35.53 35.69 34.60 34.73 3865904
2008-07-07 34.81 35.71 34.53 35.07 4099921
2008-07-08 35.01 36.02 34.95 35.93 3346883
2008-07-09 36.11 36.17 35.09 35.09 2078475
2008-07-10 35.21 35.49 34.86 35.37 2448968
2008-07-11 35.03 36.15 34.64 35.69 2419545
2008-07-14 36.05 36.05 35.02 35.14 2059874
2008-07-15 34.74 35.25 34.55 34.83 3102188
2008-07-16 34.70 35.44 34.67 35.12 2960415
2008-07-17 34.40 35.31 34.40 35.14 3077673
2008-07-18 35.16 35.64 34.71 35.57 2693391
2008-07-21 35.77 35.77 35.09 35.33 1422968
2008-07-22 35.01 35.16 34.55 35.13 2626585
2008-07-23 35.24 36.09 35.13 36.00 2806410
2008-07-24 35.87 36.15 35.50 35.69 2655676
2008-07-25 35.83 36.28 35.79 36.21 2515813
2008-07-28 36.18 36.41 35.82 35.83 2336054
2008-07-29 35.48 36.40 35.48 36.13 1966337
2008-07-30 36.24 36.92 36.10 36.71 1691397
2008-07-31 36.51 36.66 36.02 36.06 1938415
2008-08-01 36.14 36.27 35.26 35.86 2487722
2008-08-04 35.75 35.97 35.30 35.34 1695847
2008-08-05 35.70 36.26 35.49 36.09 2449228
2008-08-06 35.89 36.65 35.73 36.64 1898297
2008-08-07 36.44 36.95 36.27 36.29 1939521
2008-08-08 36.24 37.25 36.21 37.00 2476951
2008-08-11 37.09 37.25 36.70 37.00 1888550
2008-08-12 36.75 37.06 36.72 36.97 2170355
2008-08-13 36.79 37.07 35.90 36.55 2084343
2008-08-14 36.21 36.67 35.63 36.18 3116872
2008-08-15 36.70 36.80 36.00 36.37 2616973
2008-08-18 36.40 36.40 35.56 35.78 3005589
2008-08-19 35.64 35.76 35.11 35.25 2359942
2008-08-20 35.27 35.33 34.52 34.80 1986171
2008-08-21 34.32 34.84 34.31 34.63 2085823
2008-08-22 34.74 35.45 34.74 35.38 1612170
2008-08-25 35.11 35.37 34.73 34.78 1880108
2008-08-26 34.65 34.84 34.32 34.71 1664612
2008-08-27 34.68 35.17 33.93 34.74 1572080
2008-08-28 34.90 35.51 34.80 35.51 1401698
2008-08-29 35.28 35.31 34.62 34.76 1667720
2008-09-02 35.09 35.70 34.29 34.49 2057627
2008-09-03 34.35 34.50 33.36 33.81 2757961
2008-09-04 33.52 33.53 32.14 32.18 2615505
2008-09-05 32.00 32.92 31.75 32.79 2301599
2008-09-08 33.38 33.52 32.57 32.97 2178846
2008-09-09 33.16 33.16 32.06 32.06 1868227
2008-09-10 32.31 32.45 31.80 31.89 2578717
2008-09-11 31.50 32.00 31.11 31.94 2654090
2008-09-12 31.77 32.10 31.55 32.05 2192286
2008-09-15 31.35 31.86 30.80 30.83 2226566
2008-09-16 30.48 31.49 29.52 31.22 2956692
2008-09-17 30.59 30.71 29.60 29.75 3828932
2008-09-18 30.00 31.45 29.40 31.37 3740856
2008-09-19 32.01 33.00 31.68 32.91 3571695
2008-09-22 32.78 32.78 31.02 31.12 2779526
2008-09-23 31.27 31.57 30.54 30.86 3070102
2008-09-24 30.77 31.06 30.32 30.74 3008807
2008-09-25 30.92 31.07 30.56 30.78 4716138
2008-09-26 30.78 30.99 30.14 30.93 4511448
2008-09-29 30.37 30.59 28.64 29.07 5177107
2008-09-30 29.39 30.10 28.73 29.66 4151253
2008-10-01 29.18 29.92 28.83 29.67 2609739
2008-10-02 29.32 29.40 28.04 28.14 3250443
2008-10-03 28.48 29.29 28.28 28.28 3225477
2008-10-06 27.80 27.80 25.71 26.99 4525218
2008-10-07 27.26 27.50 25.06 25.11 3867104
2008-10-08 24.55 25.99 24.36 24.98 3329875
2008-10-09 25.00 25.70 22.65 22.76 4634311
2008-10-10 21.79 23.65 20.65 22.48 5867631
2008-10-13 23.43 25.60 23.00 25.60 2964134
2008-10-14 26.51 27.49 23.98 24.61 3595828
2008-10-15 24.32 24.38 21.97 22.15 3047067
2008-10-16 22.09 23.31 20.57 23.22 3771841
2008-10-17 22.87 23.65 22.06 22.61 2075960
2008-10-20 22.86 23.85 22.34 23.85 1809445
2008-10-21 23.42 23.94 22.62 22.73 2227637
2008-10-22 22.61 22.61 20.54 21.24 3103185
2008-10-23 21.36 21.42 19.75 20.72 4592670
2008-10-24 19.32 20.37 18.90 19.75 3400399
2008-10-27 19.45 19.90 18.75 18.92 3147135
2008-10-28 19.32 21.15 18.95 21.15 3407630
2008-10-29 21.27 22.40 20.62 21.30 3625395
2008-10-30 21.99 22.64 21.76 22.53 2472817
2008-10-31 22.14 23.18 21.80 22.19 4251048
2008-11-03 22.13 23.21 22.04 23.00 2239262
2008-11-04 23.48 25.07 23.44 24.64 3214358
2008-11-05 24.22 24.61 23.24 23.26 2148299
2008-11-06 23.00 23.37 21.31 21.43 3177500
2008-11-07 21.49 22.42 21.26 21.84 2744275
2008-11-10 22.20 22.71 21.37 21.71 2405382
2008-11-11 21.49 21.70 20.54 20.94 2175467
2008-11-12 20.55 20.60 19.22 19.37 2561391
2008-11-13 19.32 21.10 18.05 20.97 3937723
2008-11-14 20.53 22.38 19.72 20.75 4563529
2008-11-17 19.80 20.07 18.70 19.12 4686080
2008-11-18 19.23 19.47 18.20 19.00 3016525
2008-11-19 18.89 19.37 17.63 17.64 2644846
2008-11-20 16.95 17.82 16.10 16.20 3347563
2008-11-21 16.55 17.33 15.78 17.29 3135854
2008-11-24 17.50 19.21 17.18 18.61 3573887
2008-11-25 19.40 19.40 18.10 18.55 4537509
2008-11-26 18.01 18.75 17.64 18.69 3266452
2008-11-28 18.61 18.86 18.43 18.83 950783
2008-12-01 18.42 18.42 17.24 17.26 2754006
2008-12-02 17.53 18.00 16.95 17.64 2979938
2008-12-03 17.22 18.31 16.99 18.20 3111980
2008-12-04 17.87 18.39 17.24 17.51 2478659
2008-12-05 17.36 17.48 16.37 17.26 4798392
2008-12-08 17.67 18.06 17.06 17.24 5592278
2008-12-09 17.01 18.11 16.68 17.93 9380193
2008-12-10 18.03 18.23 17.34 18.19 8629558
2008-12-11 17.82 18.42 17.67 18.13 5989691
2008-12-12 17.50 17.63 16.64 17.39 6139396
2008-12-15 17.40 17.50 16.24 16.48 4452535
2008-12-16 16.41 16.96 16.14 16.32 6610474
2008-12-17 16.20 16.50 15.98 16.33 9028034
2008-12-18 16.43 16.72 16.07 16.28 11193877
2008-12-19 16.26 16.81 16.12 16.28 14798724
2008-12-22 16.30 16.30 15.49 15.81 4101722
2008-12-23 16.03 16.04 15.35 15.62 3017584
2008-12-24 15.60 15.73 15.48 15.58 929961
2008-12-26 15.60 15.72 15.38 15.45 3019330
2008-12-29 15.46 15.47 14.76 14.99 3574750
2008-12-30 15.10 15.14 14.88 14.88 7262900
2008-12-31 14.92 15.83 14.92 15.63 4588694
2009-01-02 15.60 16.30 15.51 16.24 3030118
2009-01-05 16.12 17.09 16.00 16.79 5129768
2009-01-06 17.10 18.71 16.89 18.13 8465014
2009-01-07 17.85 18.46 17.69 18.23 7134530
2009-01-08 18.16 18.48 17.80 18.35 4465581
2009-01-09 18.31 18.93 18.02 18.52 4947708
2009-01-12 18.86 19.12 18.37 18.52 6174030
2009-01-13 18.20 19.36 18.20 19.06 6510836
2009-01-14 18.40 18.70 18.04 18.45 6544159
2009-01-15 18.47 19.34 18.19 19.12 6559211
2009-01-16 19.47 19.98 18.88 19.51 5137272
2009-01-20 20.01 20.04 18.45 18.55 5391597
2009-01-21 18.81 19.31 18.58 19.26 4035484
2009-01-22 18.91 19.19 18.45 18.90 4157279
2009-01-23 18.57 19.05 18.01 18.64 4440698
2009-01-26 18.69 19.36 18.60 18.91 4147474
2009-01-27 18.91 19.09 18.30 18.70 4730734
2009-01-28 18.92 19.37 18.73 18.96 5345505
2009-01-29 18.78 18.85 18.43 18.57 3278682
2009-01-30 18.64 18.81 17.96 18.08 3054963
2009-02-02 17.79 18.23 17.77 18.03 3813038
2009-02-03 18.03 18.30 17.75 18.21 3438917
2009-02-04 18.26 18.95 18.20 18.48 2764785
2009-02-05 18.23 19.36 17.88 19.32 6225839
2009-02-06 19.09 19.69 19.09 19.30 3059592
2009-02-09 19.14 19.41 18.69 19.04 3342724
2009-02-10 18.93 19.08 18.14 18.26 3771224
2009-02-11 18.50 18.55 18.10 18.37 3135700
2009-02-12 18.09 18.63 17.96 18.63 4429259
2009-02-13 18.57 18.99 18.37 18.47 3027546
2009-02-17 17.67 17.98 17.25 17.65 5346310
2009-02-18 16.00 17.22 15.87 16.05 10706861
2009-02-19 16.10 16.19 15.50 15.56 5649671
2009-02-20 15.32 15.45 14.97 15.18 5113616
2009-02-23 15.33 15.44 14.23 14.28 4743620
2009-02-24 14.44 15.04 14.31 14.91 3786183
2009-02-25 14.62 14.92 14.30 14.66 4696783
2009-02-26 14.84 14.96 14.14 14.21 4783946
2009-02-27 13.90 14.25 13.80 13.87 3930145
2009-03-02 13.60 13.70 12.61 12.68 4288134
2009-03-03 12.89 13.06 12.42 12.68 5048408
2009-03-04 12.92 13.56 12.73 13.31 3882531
2009-03-05 12.98 13.23 12.51 12.54 6923244
2009-03-06 12.46 13.09 12.02 12.65 4864494
2009-03-09 12.50 12.98 12.35 12.44 4304317
2009-03-10 12.71 13.47 12.63 13.43 4709802
2009-03-11 13.56 13.96 13.39 13.53 3832798
2009-03-12 13.46 13.89 13.06 13.81 3659930
2009-03-13 13.85 14.14 13.79 13.99 2609731
2009-03-16 14.14 14.25 13.76 13.76 2166180
2009-03-17 13.90 14.42 13.70 14.42 2542619
2009-03-18 14.45 14.94 14.29 14.53 3577821
2009-03-19 14.60 14.93 14.45 14.74 2792874
2009-03-20 14.75 14.95 14.29 14.43 4246744
2009-03-23 15.00 15.89 15.00 15.89 4630362
2009-03-24 15.66 16.06 15.63 15.79 2718868
2009-03-25 16.00 16.43 15.54 15.96 2929349
2009-03-26 16.05 17.18 15.81 17.14 5979311
2009-03-27 16.79 16.96 16.21 16.21 3216344
2009-03-30 15.82 15.86 15.14 15.39 3970433
2009-03-31 15.52 15.70 15.27 15.37 4735862
2009-04-01 15.12 16.13 15.02 16.00 3956168
2009-04-02 16.39 16.77 16.18 16.32 4283041
2009-04-03 15.70 16.60 15.70 16.46 2878919
2009-04-06 16.31 16.32 15.74 15.98 3355934
2009-04-07 15.67 15.74 15.39 15.60 3561451
2009-04-08 15.45 16.35 15.45 16.20 3438321
2009-04-09 16.43 17.13 16.43 17.00 3251102
2009-04-13 16.81 16.97 16.61 16.68 3125407
2009-04-14 16.66 16.77 16.40 16.52 2227527
2009-04-15 16.42 16.65 16.11 16.36 2490782
2009-04-16 16.52 16.99 16.11 16.82 5736107
2009-04-17 16.83 17.19 16.64 17.01 2971718
2009-04-20 16.96 17.01 16.15 16.42 4818720
2009-04-21 16.50 16.83 16.32 16.60 3041054
2009-04-22 16.43 17.23 16.35 16.76 2837979
2009-04-23 16.74 16.74 16.05 16.40 3765831
2009-04-24 16.52 17.07 16.21 16.90 2790924
2009-04-27 16.68 17.21 16.68 16.92 3133648
2009-04-28 16.72 17.30 16.45 17.04 3532942
2009-04-29 17.21 18.19 17.11 18.03 3945913
2009-04-30 18.10 18.94 18.10 18.26 3563383
2009-05-01 18.21 19.00 18.18 18.81 2889235
2009-05-04 18.81 19.42 18.75 19.42 2779000
2009-05-05 19.36 19.40 18.57 18.73 3501896
2009-05-06 18.96 19.29 18.77 19.23 3085439
2009-05-07 19.35 19.36 18.59 18.77 2568593
2009-05-08 18.96 19.41 18.88 19.34 2573531
2009-05-11 19.07 19.17 18.57 18.84 2127013
2009-05-12 18.86 19.17 18.68 18.99 2164047
2009-05-13 18.67 18.88 17.85 18.05 3025680
2009-05-14 17.96 18.47 17.34 18.33 3352275
2009-05-15 18.02 18.21 17.26 17.65 5238026
2009-05-18 17.62 17.87 17.30 17.87 2652637
2009-05-19 17.88 18.54 17.37 18.37 3021850
2009-05-20 18.55 19.00 18.42 18.64 2619693
2009-05-21 18.22 18.39 17.49 17.68 3176564
2009-05-22 17.76 17.90 17.45 17.69 2577178
2009-05-26 17.66 18.09 17.40 18.05 2476076
2009-05-27 18.09 18.30 17.83 17.89 2687993
2009-05-28 18.10 18.20 17.50 17.98 2236438
2009-05-29 18.05 18.23 17.77 18.23 1980812
2009-06-01 18.44 19.21 18.44 18.88 4123327
2009-06-02 18.87 19.80 18.83 19.55 3743663
2009-06-03 19.49 19.60 19.16 19.33 4018682
2009-06-04 19.39 20.22 19.39 20.04 3153141
2009-06-05 20.19 20.34 19.75 19.90 2310663
2009-06-08 19.74 19.93 19.16 19.64 2146244
2009-06-09 19.76 19.85 19.47 19.72 2951577
2009-06-10 19.92 19.97 19.15 19.45 2705011
2009-06-11 19.48 20.10 19.42 19.72 3310852
2009-06-12 19.67 19.67 18.94 19.36 2627609
2009-06-15 19.13 19.16 18.50 18.89 2355776
2009-06-16 18.91 19.11 18.51 18.57 2983260
2009-06-17 18.65 18.74 18.32 18.38 3122575
2009-06-18 18.34 18.90 18.17 18.72 2351716
2009-06-19 19.01 19.10 18.70 18.89 4815831
2009-06-22 18.76 18.86 18.34 18.40 2894049
2009-06-23 18.49 18.69 18.36 18.55 2560861
2009-06-24 18.69 19.08 18.65 19.01 3898995
2009-06-25 18.96 20.07 18.87 19.96 5053127
2009-06-26 19.89 20.45 19.78 20.38 3425297
2009-06-29 20.44 20.50 20.12 20.43 2202983
2009-06-30 20.46 20.56 19.98 20.31 3886272
2009-07-01 20.37 20.95 20.23 20.62 3392404
2009-07-02 20.20 20.20 19.29 19.72 4391560
2009-07-06 19.68 19.68 19.28 19.55 2513295
2009-07-07 19.56 19.69 18.95 18.99 2545683
2009-07-08 19.00 19.16 18.50 18.81 3293171
2009-07-09 18.86 19.02 18.68 18.88 3106252
2009-07-10 18.78 19.08 18.72 18.96 2443112
2009-07-13 18.98 19.40 18.75 19.39 2353519
2009-07-14 19.25 19.60 19.25 19.49 1667904
2009-07-15 19.68 20.69 19.53 20.56 3135808
2009-07-16 20.48 20.91 20.45 20.83 2915549
2009-07-17 20.84 21.01 20.54 20.96 2055623
2009-07-20 21.13 21.70 21.05 21.56 2218507
2009-07-21 21.69 21.85 21.46 21.48 4173222
2009-07-22 21.44 21.61 21.12 21.50 4630439
2009-07-23 21.44 22.27 21.34 22.12 3898558
2009-07-24 21.84 22.29 21.82 22.27 2527918
2009-07-27 21.69 22.95 21.69 22.66 5244863
2009-07-28 22.54 23.89 22.54 23.29 6372340
2009-07-29 23.24 23.38 22.45 22.63 5005047
2009-07-30 22.88 23.61 22.87 23.16 4163130
2009-07-31 23.20 23.53 22.96 23.22 2533614
2009-08-03 23.61 24.01 23.48 23.95 2765494
2009-08-04 23.85 24.35 23.70 24.17 2735471
2009-08-05 24.23 24.40 23.44 23.53 2540282
2009-08-06 23.51 23.67 23.14 23.27 3636523
2009-08-07 23.65 23.84 23.49 23.73 2353146
2009-08-10 23.67 23.88 23.40 23.83 2578799
2009-08-11 23.71 24.11 23.48 23.89 3405015
2009-08-12 23.96 24.72 23.91 24.38 3402866
2009-08-13 24.54 24.80 24.36 24.59 2160112
2009-08-14 24.57 24.73 23.73 24.04 3085557
2009-08-17 23.88 23.91 23.28 23.56 4063786
2009-08-18 24.52 26.00 24.16 25.41 13374112
2009-08-19 25.15 25.39 24.98 25.25 5442613
2009-08-20 25.14 25.43 25.12 25.32 3234159
2009-08-21 25.60 25.61 25.22 25.55 3475809
2009-08-24 25.64 25.74 25.33 25.50 2224723
2009-08-25 25.50 25.70 25.23 25.34 3089177
2009-08-26 25.44 25.64 25.15 25.48 3333472
2009-08-27 25.50 25.57 25.23 25.54 7017698
2009-08-28 25.67 26.05 25.63 25.83 3969420
2009-08-31 25.45 25.74 25.31 25.68 5106431
2009-09-01 25.51 26.33 25.48 25.85 6642287
2009-09-02 25.97 25.97 24.96 25.22 6461407
2009-09-03 25.47 25.54 25.00 25.29 4636997
2009-09-04 25.37 25.92 25.15 25.86 3255659
2009-09-08 25.86 26.42 25.81 26.41 4118556
2009-09-09 26.31 27.19 26.16 27.15 3676417
2009-09-10 27.08 27.88 26.94 27.86 4298770
2009-09-11 27.88 28.16 27.75 28.05 4390796
2009-09-14 27.86 28.18 27.64 28.10 3515613
2009-09-15 27.65 28.38 27.65 28.32 3318026
2009-09-16 28.33 28.77 28.33 28.63 3233944
2009-09-17 28.59 28.82 28.18 28.49 3918982
2009-09-18 28.69 28.73 27.82 28.37 4436605
2009-09-21 28.73 29.38 28.62 28.81 5618658
2009-09-22 28.96 28.96 28.39 28.53 4730801
2009-09-23 28.59 28.83 28.15 28.27 4454728
2009-09-24 28.38 28.45 27.58 27.83 2975030
2009-09-25 27.77 27.84 27.48 27.58 3689109
2009-09-28 27.69 28.23 27.49 27.89 2100014
2009-09-29 27.80 28.13 27.71 27.90 3125412
2009-09-30 28.00 28.07 27.51 27.83 4531854
2009-10-01 26.63 27.32 26.31 26.61 5458523
2009-10-02 26.41 26.47 25.95 26.31 3574330
2009-10-05 26.29 26.98 26.21 26.82 3191200
2009-10-06 27.17 27.47 26.92 27.22 2887318
2009-10-07 27.07 27.20 26.89 27.10 1589512
2009-10-08 27.50 27.75 27.31 27.40 3365405
2009-10-09 27.39 27.54 27.36 27.47 2086297
2009-10-12 27.59 27.71 27.33 27.46 1895036
2009-10-13 27.41 27.53 27.15 27.29 1422617
2009-10-14 27.68 27.73 27.47 27.59 2770591
2009-10-15 27.49 27.67 27.40 27.62 2827655
2009-10-16 27.42 27.49 26.94 27.21 3026653
2009-10-19 27.34 27.55 27.07 27.40 2038605
2009-10-20 27.31 27.38 26.36 26.47 3933157
2009-10-21 26.49 27.26 26.42 26.88 4431461
2009-10-22 27.10 27.10 26.34 26.87 2766278
2009-10-23 27.20 27.20 26.04 26.20 2811245
2009-10-26 26.19 26.70 25.68 25.71 2905687
2009-10-27 25.70 26.05 25.54 25.73 3434825
2009-10-28 25.56 25.71 25.20 25.32 3935868
2009-10-29 25.49 25.91 25.35 25.73 2488247
2009-10-30 25.71 25.81 24.61 24.74 5442271
2009-11-02 24.74 25.30 24.69 25.07 4059798
2009-11-03 25.02 25.19 24.75 25.03 2308863
2009-11-04 25.14 25.58 25.00 25.05 3146737
2009-11-05 25.32 26.19 25.30 26.13 2640598
2009-11-06 26.48 26.48 25.94 26.17 2443443
2009-11-09 26.43 26.96 26.35 26.96 1903798
2009-11-10 27.01 27.20 26.79 27.00 2644244
2009-11-11 27.32 27.46 27.02 27.46 3234748
2009-11-12 27.62 27.69 27.28 27.43 3496993
2009-11-13 27.97 28.89 27.75 28.61 6263324
2009-11-16 28.25 29.50 28.10 29.37 4435556
2009-11-17 29.05 29.71 29.05 29.63 3172679
2009-11-18 29.49 29.50 29.14 29.46 2806741
2009-11-19 29.09 29.36 28.67 29.13 2213428
2009-11-20 28.94 29.05 28.67 28.91 1977978
2009-11-23 29.32 29.53 29.10 29.28 1679070
2009-11-24 29.32 29.32 28.88 29.24 1550276
2009-11-25 29.20 29.54 29.20 29.54 1505408
2009-11-27 28.46 29.09 28.01 28.85 921772
2009-11-30 28.78 28.95 28.56 28.92 2555112
2009-12-01 29.10 29.49 29.08 29.44 2268539
2009-12-02 29.50 29.69 29.35 29.49 2629334
2009-12-03 29.50 30.06 29.50 29.70 3583648
2009-12-04 30.00 30.48 29.45 29.86 3536976
2009-12-07 29.68 29.99 29.66 29.88 2889529
2009-12-08 29.56 29.77 29.22 29.59 1915382
2009-12-09 29.54 29.54 28.98 29.25 3111268
2009-12-10 29.45 29.94 29.38 29.69 1835322
2009-12-11 29.75 29.88 29.56 29.64 1407585
2009-12-14 29.79 30.00 29.72 29.97 1334118
2009-12-15 29.87 30.08 29.70 29.90 1871907
2009-12-16 30.00 30.08 29.67 29.77 2050779
2009-12-17 29.45 29.76 29.34 29.44 1930672
2009-12-18 29.54 29.83 29.23 29.40 3303436
2009-12-21 29.60 29.94 29.30 29.91 3148530
2009-12-22 29.91 30.32 29.82 30.18 2481878
2009-12-23 30.20 30.40 30.15 30.30 2218366
2009-12-24 30.27 30.39 30.20 30.33 756757
2009-12-28 30.33 30.44 30.23 30.40 1679268
2009-12-29 30.41 30.47 30.22 30.33 3107147
2009-12-30 30.11 31.24 29.92 31.10 3994994
2009-12-31 31.04 31.77 30.93 31.07 3737150
2010-01-04 31.39 31.63 31.13 31.30 2729240
2010-01-05 31.21 31.22 30.76 30.96 2994237
2010-01-06 30.85 31.00 30.76 30.85 2320299
2010-01-07 30.78 30.82 30.50 30.81 2213927
2010-01-08 30.64 30.85 30.40 30.80 2670856
2010-01-11 30.88 31.05 30.67 30.82 3420258
2010-01-12 30.56 30.65 30.22 30.45 2053677
2010-01-13 30.47 30.78 30.05 30.69 2445558
2010-01-14 30.59 31.24 30.50 31.15 4408930
2010-01-15 31.22 31.36 30.33 30.43 3309434
2010-01-19 30.36 30.83 30.35 30.80 2549092
2010-01-20 30.53 30.67 30.19 30.63 3282598
2010-01-21 31.00 31.11 30.18 30.52 4350005
2010-01-22 30.35 30.35 29.09 29.17 3049371
2010-01-25 29.42 29.65 29.23 29.45 2581167
2010-01-26 29.37 29.50 28.98 29.29 1929019
2010-01-27 29.20 29.29 28.73 29.17 3120255
2010-01-28 29.13 29.37 28.49 28.69 3532089
2010-01-29 28.93 29.17 27.92 28.03 4236738
2010-02-01 28.16 29.32 28.13 29.13 4001809
2010-02-02 29.22 29.59 29.09 29.50 4209397
2010-02-03 29.39 29.89 29.36 29.54 4353100
2010-02-04 29.30 29.45 28.94 29.07 4744169
2010-02-05 28.91 29.26 28.18 29.17 6828734
2010-02-08 29.21 29.68 29.13 29.20 4952879
2010-02-09 29.53 29.72 29.18 29.41 3684273
2010-02-10 29.46 29.49 28.88 29.25 2328789
2010-02-11 29.25 29.61 28.77 29.36 4994537
2010-02-12 30.65 30.74 29.57 29.98 8195874
2010-02-16 30.24 30.34 29.97 30.25 4692010
2010-02-17 30.36 30.74 30.13 30.63 3498637
2010-02-18 30.57 31.00 30.44 30.98 2370436
2010-02-19 30.84 31.27 30.62 31.20 2994324
2010-02-22 31.29 31.29 30.85 31.15 2888413
2010-02-23 31.09 31.16 30.53 30.85 3123874
2010-02-24 30.97 31.24 30.86 31.23 2822434
2010-02-25 30.84 31.13 30.23 31.09 3418050
2010-02-26 31.17 31.52 30.98 31.46 3346294
2010-03-01 31.43 32.13 31.43 32.09 3378802
2010-03-02 32.00 32.54 31.85 32.36 4304847
2010-03-03 32.42 32.54 32.30 32.44 4591940
2010-03-04 32.46 32.46 31.84 32.26 4363457
2010-03-05 32.83 33.25 32.63 33.16 5504404
2010-03-08 33.11 33.15 32.82 33.00 5019829
2010-03-09 32.93 33.33 32.87 33.27 5066745
2010-03-10 33.20 33.75 33.09 33.66 3359584
2010-03-11 33.38 33.60 33.25 33.58 2820050
2010-03-12 33.62 33.77 33.33 33.42 2872450
2010-03-15 33.32 33.50 33.04 33.31 2588851
2010-03-16 33.39 33.58 33.22 33.42 2350469
2010-03-17 33.44 33.64 33.32 33.38 2808293
2010-03-18 33.30 33.58 33.16 33.46 3215070
2010-03-19 33.53 33.66 33.13 33.42 4207720
2010-03-22 33.26 33.83 33.09 33.72 2823048
2010-03-23 33.78 34.21 33.66 34.11 3716593
2010-03-24 33.98 34.11 33.86 33.90 2712022
2010-03-25 34.10 34.75 34.07 34.55 4965177
2010-03-26 34.65 34.70 34.11 34.31 3366079
2010-03-29 34.31 34.70 34.28 34.40 3846663
2010-03-30 34.46 34.70 34.45 34.62 4277788
2010-03-31 34.55 34.58 34.29 34.39 3786375
2010-04-01 34.54 34.87 34.25 34.55 2221097
2010-04-05 34.59 34.84 34.54 34.82 2669437
2010-04-06 34.64 34.69 34.42 34.56 2502852
2010-04-07 34.47 34.55 34.13 34.29 2338613
2010-04-08 34.10 34.15 33.55 33.99 3004131
2010-04-09 34.04 34.23 33.87 34.23 2795866
2010-04-12 34.21 34.33 34.05 34.21 2957466
2010-04-13 34.15 34.23 33.88 33.90 2586871
2010-04-14 33.94 34.60 33.94 34.41 8324887
2010-04-15 34.45 35.91 34.22 35.63 9147723
2010-04-16 35.54 35.90 35.07 35.27 5770262
2010-04-19 35.34 35.44 34.65 35.16 2865745
2010-04-20 35.38 36.48 35.38 36.29 4999830
2010-04-21 36.18 36.39 35.79 36.13 2247746
2010-04-22 35.80 36.48 35.27 36.44 3334802
2010-04-23 36.39 36.68 36.10 36.64 2613434
2010-04-26 36.67 36.99 36.47 36.82 2827987
2010-04-27 36.60 36.96 36.13 36.22 4361433
2010-04-28 36.47 36.85 36.40 36.64 3136164
2010-04-29 36.93 37.40 36.86 37.23 2315655
2010-04-30 37.25 37.43 36.23 36.26 3001175
2010-05-03 36.50 36.89 36.37 36.77 1859156
2010-05-04 36.36 36.36 35.12 35.36 3247046
2010-05-05 34.92 35.31 34.45 34.76 3297442
2010-05-06 34.52 34.82 30.66 33.28 6456717
2010-05-07 33.09 33.28 31.50 31.87 7979461
2010-05-10 33.18 34.22 32.99 34.19 4057278
2010-05-11 33.68 34.52 33.47 34.07 3376560
2010-05-12 34.16 34.99 34.13 34.81 2841793
2010-05-13 34.83 35.29 34.43 34.78 4399250
2010-05-14 34.39 34.71 33.44 33.86 3380220
2010-05-17 34.02 34.50 33.59 34.19 4171239
2010-05-18 34.00 34.05 31.83 32.07 11816207
2010-05-19 32.01 32.75 32.00 32.59 5153297
2010-05-20 31.73 31.94 31.00 31.04 4713317
2010-05-21 30.32 31.79 30.18 31.34 5911146
2010-05-24 31.24 31.62 30.98 31.40 3781722
2010-05-25 30.50 31.25 29.97 31.24 3825544
2010-05-26 31.51 32.25 31.37 31.49 3811721
2010-05-27 32.21 32.78 32.11 32.75 2674505
2010-05-28 32.76 32.85 32.16 32.36 2453969
2010-06-01 32.09 32.37 31.42 31.48 2777505
2010-06-02 31.70 32.22 31.26 32.22 2555127
2010-06-03 32.34 32.55 31.95 32.40 2697333
2010-06-04 31.61 31.71 30.21 30.34 4334281
2010-06-07 30.53 30.69 30.07 30.10 4077682
2010-06-08 30.18 30.37 29.31 29.84 6002843
2010-06-09 29.98 30.47 29.40 29.52 4329034
2010-06-10 30.02 30.48 29.77 30.45 3361605
2010-06-11 30.05 30.78 30.05 30.73 1935938
2010-06-14 31.14 32.00 30.96 31.46 4163791
2010-06-15 31.80 32.22 31.55 32.20 2558387
2010-06-16 31.99 32.78 31.79 32.63 3062014
2010-06-17 32.80 32.80 32.02 32.47 2271185
2010-06-18 32.55 32.94 32.40 32.61 2666813
2010-06-21 33.06 33.37 32.22 32.43 2929842
2010-06-22 32.41 32.92 31.99 32.02 2042051
2010-06-23 32.08 32.33 31.48 31.97 2305530
2010-06-24 31.73 31.92 30.64 30.76 4153401
2010-06-25 30.92 31.03 30.44 30.69 3833882
2010-06-28 30.63 30.86 30.29 30.58 2220578
2010-06-29 30.03 30.19 28.99 29.21 4740014
2010-06-30 29.16 29.49 28.32 28.43 3768025
2010-07-01 28.50 28.61 27.44 28.28 5002408
2010-07-02 28.36 28.39 27.59 27.79 3314616
2010-07-06 28.35 28.57 27.53 27.75 3778190
2010-07-07 27.79 28.64 27.72 28.57 3300779
2010-07-08 28.77 28.95 28.38 28.81 3660982
2010-07-09 28.88 28.95 28.45 28.65 2372370
2010-07-12 28.51 28.72 28.03 28.20 3748241
2010-07-13 28.47 28.95 28.42 28.75 4092854
2010-07-14 28.62 29.25 28.58 28.69 4209168
2010-07-15 28.62 28.73 28.13 28.40 4133740
2010-07-16 28.20 28.29 26.97 27.03 6347808
2010-07-19 27.29 27.71 27.07 27.54 5664862
2010-07-20 27.03 27.55 26.74 27.52 4361025
2010-07-21 27.68 28.20 27.41 27.58 4452896
2010-07-22 27.95 28.87 27.95 28.72 3649442
2010-07-23 28.56 29.41 28.45 29.30 3715396
2010-07-26 29.22 29.67 29.11 29.64 2125663
2010-07-27 29.73 29.73 28.81 28.87 3341095
2010-07-28 28.79 29.27 28.74 28.78 3115634
2010-07-29 28.97 29.15 27.78 28.15 4408575
2010-07-30 27.78 28.17 27.66 27.93 3694338
2010-08-02 28.35 28.97 28.20 28.82 2898960
2010-08-03 28.61 28.73 27.80 27.84 4240123
2010-08-04 27.86 28.35 27.75 28.29 2352588
2010-08-05 28.03 28.63 27.96 28.46 2068248
2010-08-06 28.18 28.75 28.07 28.73 3377777
2010-08-09 28.92 29.87 28.87 29.82 3688910
2010-08-10 29.44 29.68 29.13 29.46 3486686
2010-08-11 28.86 28.90 27.98 28.22 2827149
2010-08-12 27.65 27.78 27.41 27.53 3256636
2010-08-13 27.39 27.85 27.30 27.35 2446978
2010-08-16 27.11 27.68 27.00 27.16 3323152
2010-08-17 28.75 29.53 28.42 29.28 7305090
2010-08-18 29.33 29.66 29.07 29.44 3043927
2010-08-19 29.25 29.26 28.22 28.54 3383264
2010-08-20 28.26 28.66 27.99 28.56 3373839
2010-08-23 28.74 28.79 27.92 27.96 3123116
2010-08-24 27.52 27.67 27.09 27.36 2935881
2010-08-25 27.14 27.83 26.68 27.69 4370044
2010-08-26 27.88 28.13 27.49 27.51 2951891
2010-08-27 27.69 28.05 27.03 27.96 3346943
2010-08-30 27.77 28.18 27.68 27.68 2592804
2010-08-31 27.57 27.60 26.75 26.97 5341483
2010-09-01 27.45 28.45 27.43 28.29 3639852
2010-09-02 28.47 29.25 28.35 29.21 2720263
2010-09-03 29.49 29.99 29.49 29.85 2263815
2010-09-07 29.69 29.71 28.95 28.99 2207215
2010-09-08 29.08 29.24 28.79 28.84 2806503
2010-09-09 29.25 29.39 28.92 28.93 2100914
2010-09-10 28.95 29.18 28.72 28.91 1774648
2010-09-13 29.23 29.46 28.95 29.13 2958074
2010-09-14 29.02 29.36 28.65 29.17 2629902
2010-09-15 29.15 29.61 28.75 29.41 3743859
2010-09-16 29.34 30.20 29.26 30.04 4467255
2010-09-17 30.32 30.93 30.21 30.55 4766104
2010-09-20 30.78 31.14 30.57 31.03 3680548
2010-09-21 30.98 31.30 30.79 31.15 2917357
2010-09-22 30.98 31.34 30.75 30.76 3860153
2010-09-23 30.49 30.91 30.35 30.56 2799559
2010-09-24 30.97 32.16 30.97 32.09 3636513
2010-09-27 32.07 32.14 31.68 32.00 2765991
2010-09-28 31.96 32.44 31.71 32.34 2858839
2010-09-29 32.10 32.66 32.10 32.58 3382671
2010-09-30 32.77 33.54 32.64 33.37 6075503
2010-10-01 33.69 34.28 33.39 33.73 5893067
2010-10-04 33.56 33.61 32.38 32.59 4889684
2010-10-05 32.95 33.39 32.86 33.04 4223618
2010-10-06 33.02 33.12 32.29 32.67 3234745
2010-10-07 32.93 33.52 32.84 33.20 3737126
2010-10-08 33.21 33.92 32.99 33.80 2863302
2010-10-11 33.77 33.97 33.55 33.75 1917134
2010-10-12 33.61 33.92 33.29 33.68 3442178
2010-10-13 33.95 34.48 33.90 34.31 3198415
2010-10-14 34.28 34.35 34.03 34.23 2913014
2010-10-15 34.60 34.74 34.08 34.48 2781647
2010-10-18 34.49 34.77 34.13 34.66 2066997
2010-10-19 34.13 34.46 33.56 34.02 3995858
2010-10-20 34.14 34.85 34.09 34.66 2493981
2010-10-21 34.79 35.00 34.42 34.75 3059372
2010-10-22 34.74 34.92 34.52 34.75 2518856
2010-10-25 35.03 35.16 34.75 34.90 2651302
2010-10-26 34.63 35.00 34.40 34.80 3200079
2010-10-27 34.48 34.76 34.17 34.59 1656718
2010-10-28 35.13 35.33 34.42 34.92 2395979
2010-10-29 34.82 35.01 34.62 34.80 1933822
2010-11-01 34.94 35.12 34.38 34.75 2063988
2010-11-02 34.98 35.19 34.78 35.06 2095832
2010-11-03 35.18 35.28 34.56 35.11 2398301
2010-11-04 35.50 36.04 35.41 35.99 2758614
2010-11-05 35.97 36.40 35.85 36.38 2334184
2010-11-08 36.15 36.38 35.84 36.18 1863836
2010-11-09 36.18 36.18 35.24 35.48 3191078
2010-11-10 35.46 35.66 34.89 35.26 3319848
2010-11-11 34.80 35.80 34.48 35.73 3788000
2010-11-12 35.90 37.55 35.51 36.36 7075220
2010-11-15 36.54 36.62 35.77 36.20 4829709
2010-11-16 35.81 35.85 34.80 35.04 4938091
2010-11-17 35.00 35.35 34.84 35.21 2779997
2010-11-18 35.64 36.40 35.52 36.23 2957810
2010-11-19 36.17 36.47 35.78 36.46 2135336
2010-11-22 36.15 36.57 35.80 36.28 2285932
2010-11-23 35.86 35.86 35.12 35.43 2289192
2010-11-24 35.62 36.43 35.54 36.34 2164824
2010-11-26 35.96 36.44 35.77 36.35 782924
2010-11-29 35.95 36.01 35.31 35.65 3442703
2010-11-30 35.23 35.40 34.99 35.02 4353799
2010-12-01 35.65 36.15 35.61 36.12 4127842
2010-12-02 35.98 36.84 35.89 36.72 3030967
2010-12-03 36.50 37.59 36.48 37.48 3265698
2010-12-06 37.30 37.40 37.05 37.13 1651720
2010-12-07 37.59 37.88 37.50 37.58 4116316
2010-12-08 37.59 37.76 37.14 37.66 3359866
2010-12-09 37.85 38.06 37.77 38.05 3412218
2010-12-10 38.00 38.90 38.00 38.54 5545950
2010-12-13 38.54 39.09 38.33 38.70 4697094
2010-12-14 38.80 39.23 38.78 38.90 3203129
2010-12-15 39.01 39.19 38.46 38.48 3291808
2010-12-16 38.61 39.77 38.48 39.74 4307433
2010-12-17 39.76 40.99 39.59 40.54 6694264
2010-12-20 40.10 40.67 39.46 40.63 4023646
2010-12-21 40.65 41.06 40.52 40.83 3615300
2010-12-22 40.66 41.06 40.39 41.06 2753695
2010-12-23 40.91 41.32 40.91 41.07 1638399
2010-12-27 40.89 42.06 40.89 41.92 3725219
2010-12-28 41.93 42.08 41.39 41.51 3019963
2010-12-29 41.54 42.02 41.51 41.69 1914947
2010-12-30 41.64 41.85 41.45 41.59 1585939
2010-12-31 41.43 41.70 41.24 41.43 1466815
2011-01-03 41.56 42.14 41.41 41.88 3572300
2011-01-04 41.99 42.10 41.18 41.49 3588856
2011-01-05 41.26 41.73 41.00 41.40 3232723
2011-01-06 41.37 41.84 41.21 41.48 3361400
2011-01-07 41.52 41.80 41.04 41.62 2725969
2011-01-10 41.41 42.72 41.30 42.22 3145825
2011-01-11 42.52 43.31 42.38 42.94 3315442
2011-01-12 43.20 43.41 42.96 43.13 2463109
2011-01-13 42.88 43.23 42.87 42.97 1676499
2011-01-14 42.79 43.37 42.76 43.26 2215606
2011-01-18 43.37 44.45 43.32 44.35 2982316
2011-01-19 44.22 44.29 42.27 42.43 4537255
2011-01-20 41.95 42.58 41.46 42.29 4874783
2011-01-21 42.50 43.26 42.03 42.11 3004531
2011-01-24 42.18 42.79 42.07 42.77 2067433
2011-01-25 42.77 43.52 42.28 42.69 3132749
2011-01-26 42.82 42.97 42.04 42.57 3927395
2011-01-27 42.77 43.09 42.37 42.45 3189616
2011-01-28 42.50 42.52 40.88 40.98 3629896
2011-01-31 41.21 41.83 40.89 41.83 3690963
2011-02-01 42.07 42.70 41.93 42.05 3388291
2011-02-02 41.75 41.91 40.82 41.23 3970763
2011-02-03 40.93 41.18 40.23 40.99 3522732
2011-02-04 41.11 43.13 40.94 42.99 5197733
2011-02-07 43.45 44.67 43.37 44.44 4569897
2011-02-08 44.65 44.71 43.83 44.17 3734509
2011-02-09 44.01 44.17 43.16 43.43 3779364
2011-02-10 43.22 44.01 42.57 44.00 3275726
2011-02-11 43.77 45.15 43.65 45.02 4436007
2011-02-14 45.00 45.42 44.72 44.79 3484499
2011-02-15 44.79 45.00 42.64 42.65 7328064
2011-02-16 42.90 43.60 42.70 43.57 4159854
2011-02-17 43.38 44.00 43.02 43.92 2621802
2011-02-18 43.85 44.29 43.65 43.92 4390204
2011-02-22 43.27 43.75 42.39 42.49 4143670
2011-02-23 42.56 42.75 39.94 40.45 7074246
2011-02-24 40.34 41.55 40.18 41.15 4455785
2011-02-25 41.20 42.41 41.13 42.36 4297547
2011-02-28 42.43 42.65 41.36 42.08 3070285
2011-03-01 41.98 42.49 40.65 40.68 4091353
2011-03-02 40.57 41.57 40.36 41.46 3377301
2011-03-03 42.12 43.14 42.12 42.82 4358009
2011-03-04 43.35 46.81 43.35 46.75 13352819
2011-03-07 46.26 46.80 45.38 45.87 7408538
2011-03-08 46.01 46.21 45.68 45.97 3897454
2011-03-09 45.65 46.05 44.60 46.05 3484512
2011-03-10 45.36 45.71 44.72 44.88 4855985
2011-03-11 45.07 45.50 43.90 45.34 4441927
2011-03-14 45.09 45.41 44.11 44.84 5645537
2011-03-15 43.35 44.17 42.58 43.82 6911752
2011-03-16 43.59 43.76 41.86 42.33 5047853
2011-03-17 43.13 43.48 41.90 42.45 4352746
2011-03-18 43.13 43.68 42.68 42.94 3885566
2011-03-21 43.52 44.37 43.47 43.95 3134785
2011-03-22 43.91 43.95 42.75 43.19 2419782
2011-03-23 42.95 43.85 42.75 43.67 3761714
2011-03-24 43.96 44.11 43.45 43.91 2753109
2011-03-25 44.01 44.50 43.73 44.04 2086317
2011-03-28 44.24 44.67 43.87 43.96 2984107
2011-03-29 43.94 44.62 43.51 44.56 2295835
2011-03-30 44.79 45.17 44.65 45.09 2500816
2011-03-31 44.92 45.02 44.46 44.78 2194964
2011-04-01 44.88 45.48 44.78 45.14 2213375
2011-04-04 45.07 45.41 44.36 44.83 2134354
2011-04-05 44.75 45.50 44.61 45.34 3137124
2011-04-06 45.51 45.70 44.72 45.29 2351920
2011-04-07 45.23 45.44 44.26 44.87 2103166
2011-04-08 45.19 45.67 44.77 44.89 2001530
2011-04-11 44.80 45.36 44.65 44.99 1579116
2011-04-12 44.74 45.40 44.28 44.94 2771622
2011-04-13 45.21 46.73 45.20 46.59 5098968
2011-04-14 46.27 46.72 45.61 46.63 4649922
2011-04-15 46.61 47.98 46.33 47.50 4902138
2011-04-18 46.85 46.85 45.32 46.58 4579739
2011-04-19 46.71 46.80 46.30 46.74 4382439
2011-04-20 47.48 48.83 47.41 48.64 3623905
2011-04-21 48.95 49.40 48.78 49.34 3066689
2011-04-25 49.09 49.18 47.97 48.18 3341883
2011-04-26 48.43 50.24 48.42 49.40 4819061
2011-04-27 49.46 50.11 49.22 50.03 2723088
2011-04-28 49.84 50.54 49.65 50.32 2254419
2011-04-29 50.30 50.68 49.83 49.91 2369565
2011-05-02 50.25 50.76 50.02 50.44 2616758
2011-05-03 50.48 50.68 50.10 50.60 2257211
2011-05-04 50.63 50.71 49.14 49.50 3733007
2011-05-05 49.37 49.95 49.02 49.17 3453679
2011-05-06 49.99 50.53 49.25 49.73 2588370
2011-05-09 49.85 50.03 49.46 49.88 2025403
2011-05-10 50.10 50.74 49.58 50.67 4169298
2011-05-11 50.51 50.65 49.66 50.03 3018631
2011-05-12 49.84 50.59 49.39 50.33 3624339
2011-05-13 54.07 55.33 51.72 52.58 10090066
2011-05-16 52.19 53.00 52.07 52.32 5181979
2011-05-17 51.69 51.91 50.81 51.17 4504679
2011-05-18 51.13 51.84 51.00 51.73 3972948
2011-05-19 51.94 51.98 51.05 51.16 5165342
2011-05-20 51.15 51.21 50.43 50.70 3350915
2011-05-23 35.62 35.62 34.68 35.11 4266689
2011-05-24 35.21 35.21 34.60 34.82 3437102
2011-05-25 34.51 35.27 34.42 35.05 3736967
2011-05-26 34.84 35.47 34.77 35.32 3273773
2011-05-27 35.33 35.58 35.16 35.47 2141581
2011-05-31 35.53 35.78 35.20 35.66 2642307
2011-06-01 35.60 35.60 34.24 34.32 4159616
2011-06-02 34.45 34.77 34.22 34.45 3329790
2011-06-03 33.89 34.29 33.49 33.92 2891215
2011-06-06 33.79 33.97 33.60 33.65 2061534
2011-06-07 33.97 34.36 33.71 34.11 4133225
2011-06-08 33.98 34.37 33.85 34.14 4712672
2011-06-09 34.21 35.13 34.12 34.83 3281140
2011-06-10 34.65 35.00 34.42 34.46 3919394
2011-06-13 34.51 34.61 33.68 33.99 4025375
2011-06-14 34.57 35.68 34.47 35.02 4800364
2011-06-15 34.65 34.65 33.78 33.87 3502425
2011-06-16 33.79 34.15 33.17 33.65 3036484
2011-06-17 34.10 34.37 33.82 33.92 4284330
2011-06-20 33.67 34.70 33.48 34.60 3811323
2011-06-21 34.82 35.98 34.80 35.63 3531955
2011-06-22 35.45 35.64 34.99 35.00 2290672
2011-06-23 34.45 35.38 33.92 35.31 3476401
2011-06-24 35.27 35.28 34.57 34.67 2646379
2011-06-27 34.57 35.15 34.22 34.93 3062811
2011-06-28 35.06 36.26 34.86 36.10 3311392
2011-06-29 36.32 36.57 36.02 36.18 3490264
2011-06-30 36.14 37.18 36.11 36.55 3495807
2011-07-01 36.63 37.28 36.42 37.18 2807506
2011-07-05 37.13 37.18 36.68 36.94 1865945
2011-07-06 36.83 37.10 36.66 37.06 2518710
2011-07-07 37.49 37.63 36.87 37.46 2421328
2011-07-08 36.51 37.01 34.87 35.92 7940836
2011-07-11 35.36 35.68 34.99 35.10 2982564
2011-07-12 34.75 34.79 34.04 34.37 4196531
2011-07-13 34.50 34.82 33.75 34.42 5208955
2011-07-14 34.52 34.52 33.64 33.85 3738502
2011-07-15 34.05 34.05 33.30 33.67 3780309
2011-07-18 33.40 33.44 32.04 32.51 6616111
2011-07-19 32.72 33.67 32.69 33.57 3567405
2011-07-20 33.57 33.64 33.06 33.55 3825242
2011-07-21 33.71 33.82 33.25 33.55 4247924
2011-07-22 33.57 33.71 33.27 33.53 2070256
2011-07-25 33.03 33.41 32.97 33.18 1843098
2011-07-26 32.77 32.94 31.91 32.06 5128574
2011-07-27 31.78 31.78 30.24 30.36 6543732
2011-07-28 30.30 30.59 29.95 30.16 7492418
2011-07-29 29.70 30.66 29.53 30.15 3836813
2011-08-01 30.48 30.59 28.95 29.17 5665795
2011-08-02 28.85 29.42 27.83 27.85 5680187
2011-08-03 27.95 28.12 27.10 28.03 4712315
2011-08-04 27.77 27.77 26.35 26.39 6163875
2011-08-05 26.89 27.17 25.29 26.17 9001192
2011-08-08 25.35 25.69 23.14 23.28 9480640
2011-08-09 23.79 24.48 22.95 24.46 8170672
2011-08-10 23.83 24.13 22.73 22.78 10161268
2011-08-11 22.97 25.01 22.78 24.68 8070126
2011-08-12 24.99 26.42 24.61 25.89 9430616
2011-08-15 26.26 26.87 26.05 26.82 6499544
2011-08-16 26.44 27.27 25.76 26.19 7708905
2011-08-17 26.37 26.64 25.16 25.60 4705458
2011-08-18 24.73 24.75 22.88 23.05 7357138
2011-08-19 22.70 23.43 22.19 22.22 6063290
2011-08-22 22.88 23.03 21.75 21.81 6803793
2011-08-23 21.97 23.05 21.61 22.78 8532068
2011-08-24 22.78 23.69 22.57 23.66 5674763
2011-08-25 23.91 24.23 23.28 23.62 6785549
2011-08-26 23.34 24.99 22.96 24.94 7349983
2011-08-29 25.34 26.36 25.21 26.26 7728734
2011-08-30 26.09 26.52 25.65 26.19 3897469
2011-08-31 26.29 27.22 26.06 26.37 5399582
2011-09-01 26.32 26.71 25.51 25.63 4857718
2011-09-02 24.96 25.09 24.30 24.60 5669980
2011-09-06 23.45 24.34 22.99 24.26 7563094
2011-09-07 24.62 25.67 24.61 25.52 6352396
2011-09-08 25.32 25.39 24.23 24.41 6198989
2011-09-09 24.06 24.69 23.63 23.86 4476703
2011-09-12 23.37 23.98 22.94 23.89 5291545
2011-09-13 23.97 25.03 23.88 24.87 5494565
2011-09-14 25.11 26.63 24.76 26.16 6879112
2011-09-15 26.54 26.62 25.80 26.49 4867301
2011-09-16 26.59 26.75 25.55 26.00 5002564
2011-09-19 25.32 25.32 24.26 25.00 5956244
2011-09-20 25.28 26.10 25.05 25.06 4309177
2011-09-21 25.09 25.10 23.02 23.06 8347420
2011-09-22 22.23 22.59 21.97 22.38 6316569
2011-09-23 22.17 23.04 22.05 22.65 4342814
2011-09-26 22.91 23.25 22.43 23.16 5481927
2011-09-27 23.89 24.71 23.71 24.00 4764266
2011-09-28 24.06 24.10 22.58 22.63 4643141
2011-09-29 23.24 23.52 22.43 23.25 4770676
2011-09-30 22.76 23.00 22.20 22.35 4196167
2011-10-03 22.10 22.20 21.01 21.02 5196833
2011-10-04 20.64 22.19 20.50 22.17 5421793
2011-10-05 22.26 23.00 21.95 22.97 4909495
2011-10-06 22.86 24.00 22.49 23.98 5007133
2011-10-07 23.10 23.34 21.76 22.43 8089658
2011-10-10 22.98 23.92 22.90 23.82 3854930
2011-10-11 23.50 24.39 23.28 24.26 3915694
2011-10-12 24.46 24.73 23.88 24.16 7601342
2011-10-13 23.83 23.89 22.80 23.22 8445226
2011-10-14 23.71 23.99 23.61 23.84 5820431
2011-10-17 23.61 23.93 23.43 23.65 4999193
2011-10-18 23.62 24.11 22.98 23.94 6051541
2011-10-19 23.82 24.18 23.48 23.59 3493060
2011-10-20 23.69 24.21 23.23 24.12 4820086
2011-10-21 24.51 25.34 24.46 25.22 4310154
2011-10-24 25.45 26.98 25.34 26.84 6109205
2011-10-25 26.42 26.74 25.61 25.69 5272548
2011-10-26 25.73 25.79 24.91 25.59 6226842
2011-10-27 27.03 28.89 26.50 27.06 8922117
2011-10-28 28.49 29.35 28.39 29.24 6317332
2011-10-31 28.50 28.58 26.51 26.51 7473835
2011-11-01 25.20 25.79 24.78 25.24 7595273
2011-11-02 25.61 26.14 25.39 25.86 4039601
2011-11-03 26.32 26.78 25.77 26.55 4647653
2011-11-04 26.15 26.50 25.61 26.39 3163572
2011-11-07 26.32 27.07 26.06 26.99 3927705
2011-11-08 27.19 27.74 26.85 27.71 3594120
2011-11-09 26.75 26.92 25.52 25.79 6588195
2011-11-10 26.39 26.81 26.01 26.36 3815149
2011-11-11 26.89 27.32 26.61 26.79 3916405
2011-11-14 26.55 27.04 26.46 26.85 2607997
2011-11-15 27.14 27.58 26.61 27.35 4193244
2011-11-16 26.70 28.17 26.59 27.59 8279022
2011-11-17 27.42 27.57 26.39 26.61 4500765
2011-11-18 26.82 26.82 26.18 26.32 3807818
2011-11-21 25.61 25.74 24.94 25.59 4004888
2011-11-22 25.47 25.83 25.05 25.44 2653240
2011-11-23 25.04 25.11 24.03 24.03 4256348
2011-11-25 23.90 24.59 23.75 24.19 2286262
2011-11-28 25.12 25.66 24.83 25.14 3077909
2011-11-29 25.29 25.49 24.92 25.04 2820426
2011-11-30 26.16 26.95 26.12 26.82 3346609
2011-12-01 26.67 27.45 26.49 27.04 3179192
2011-12-02 27.45 27.59 26.22 26.29 3494472
2011-12-05 26.84 27.09 26.29 26.50 3272633
2011-12-06 26.55 26.71 26.09 26.44 2483491
2011-12-07 26.22 26.46 25.46 26.22 3017818
2011-12-08 25.91 26.02 24.54 24.61 4322737
2011-12-09 24.92 25.37 24.63 25.26 2542489
2011-12-12 24.89 24.97 23.84 24.12 3912813
2011-12-13 24.36 24.60 23.57 23.71 3051608
2011-12-14 23.60 23.92 23.25 23.55 3274455
2011-12-15 23.98 24.16 23.73 23.92 3202680
2011-12-16 24.12 24.48 23.78 23.93 3123131
2011-12-19 24.05 24.28 23.70 23.76 3565294
2011-12-20 24.31 24.87 24.27 24.73 3671564
2011-12-21 24.62 24.78 24.21 24.57 2683288
2011-12-22 24.25 25.05 24.25 24.91 1885829
2011-12-23 24.91 25.30 24.81 25.29 1385448
2011-12-27 25.16 25.44 25.14 25.21 1398285
2011-12-28 25.21 25.28 24.33 24.39 1835894
2011-12-29 24.41 25.12 24.33 25.07 1909236
2011-12-30 24.98 25.39 24.90 24.98 1381122
2012-01-03 25.63 26.45 25.56 26.09 2973075
2012-01-04 25.85 26.00 25.45 25.88 3327461
2012-01-05 25.66 26.69 25.54 26.46 4894590
2012-01-06 26.52 26.86 26.32 26.74 3370023
2012-01-09 26.90 27.47 26.80 27.45 3168414
2012-01-10 27.76 28.19 27.61 27.96 3189924
2012-01-11 27.80 28.10 27.55 27.83 2812994
2012-01-12 27.99 28.30 27.43 28.26 2842229
2012-01-13 27.93 28.04 27.53 27.93 3618273
2012-01-17 28.43 28.88 28.39 28.60 4157972
2012-01-18 28.60 29.55 28.50 29.51 3170724
2012-01-19 29.58 30.26 29.40 29.93 3091731
2012-01-20 29.87 29.96 29.09 29.32 3906432
2012-01-23 29.23 29.47 28.98 29.32 3393008
2012-01-24 29.26 30.74 29.18 30.46 5459672
2012-01-25 30.66 31.61 30.25 31.50 4659030
2012-01-26 31.66 32.07 30.38 30.51 5785686
2012-01-27 30.31 30.71 30.23 30.52 2427956
2012-01-30 29.98 30.88 29.83 30.86 2922654
2012-01-31 30.98 31.13 30.26 30.37 3360488
2012-02-01 30.81 31.76 30.73 31.60 4149985
2012-02-02 31.61 31.82 31.22 31.26 2226523
2012-02-03 31.75 32.39 31.61 32.38 3487119
2012-02-06 31.99 32.12 31.69 31.94 2984626
2012-02-07 32.01 32.09 31.62 31.89 2547401
2012-02-08 31.96 32.21 31.76 32.16 2169560
2012-02-09 32.18 32.43 31.68 32.24 2240960
2012-02-10 31.64 31.66 31.11 31.56 2645754
2012-02-13 31.96 31.96 31.12 31.35 3427495
2012-02-14 31.28 31.64 30.99 31.31 2617606
2012-02-15 31.82 31.82 31.06 31.21 2497033
2012-02-16 30.75 31.43 29.86 31.34 7082760
2012-02-17 31.49 31.56 30.73 30.85 4068178
2012-02-21 30.94 31.02 30.33 30.47 2835340
2012-02-22 30.43 30.96 30.28 30.55 2472979
2012-02-23 30.56 31.21 30.39 31.04 2401397
2012-02-24 31.13 31.46 30.73 30.76 2935962
2012-02-27 30.54 31.16 30.36 31.00 2053818
2012-02-28 31.11 31.26 30.88 31.20 2117761
2012-02-29 31.32 31.67 31.02 31.19 2992975
2012-03-01 31.28 31.66 31.11 31.58 2378544
2012-03-02 31.59 31.75 31.06 31.26 2128522
2012-03-05 31.18 31.26 30.43 30.59 3569937
2012-03-06 30.24 30.41 29.95 30.23 3756416
2012-03-07 30.37 31.23 30.27 31.08 3493904
2012-03-08 31.39 31.91 30.86 31.66 3826158
2012-03-09 31.64 32.23 31.64 31.86 3060489
2012-03-12 31.78 31.94 31.02 31.19 2639830
2012-03-13 31.44 32.30 31.29 32.26 2339626
2012-03-14 32.28 32.34 31.94 32.16 2740613
2012-03-15 32.25 32.84 32.07 32.79 2125987
2012-03-16 32.84 32.89 32.43 32.62 2279388
2012-03-19 32.50 32.68 32.29 32.44 2387268
2012-03-20 32.24 32.29 31.82 32.06 1728651
2012-03-21 32.10 32.26 31.75 31.98 1572527
2012-03-22 31.46 31.46 30.91 31.26 3103746
2012-03-23 31.16 31.68 30.86 31.68 3369390
2012-03-26 32.09 32.26 31.91 32.21 3467086
2012-03-27 32.21 33.09 32.17 32.66 3804038
2012-03-28 32.48 32.51 31.53 31.89 3089260
2012-03-29 31.54 31.84 31.43 31.79 2288333
2012-03-30 32.01 32.08 31.46 31.83 2322471
2012-04-02 31.83 32.26 31.62 32.09 2261511
2012-04-03 31.99 32.29 31.79 32.06 2755839
2012-04-04 31.71 31.79 31.00 31.28 2390768
2012-04-05 31.22 32.16 31.15 32.01 4959410
2012-04-09 31.56 31.56 31.13 31.14 3707308
2012-04-10 31.11 31.28 30.00 30.25 4332352
2012-04-11 30.73 30.79 30.32 30.37 2431063
2012-04-12 30.48 31.23 30.39 31.13 1562912
2012-04-13 30.90 30.97 30.17 30.21 2392038
2012-04-16 30.46 30.56 29.89 30.03 2465830
2012-04-17 30.32 30.58 30.27 30.50 2075143
2012-04-18 30.24 30.46 30.04 30.26 1720647
2012-04-19 30.33 30.46 29.72 29.98 2718493
2012-04-20 30.16 30.66 30.07 30.11 1990594
2012-04-23 29.58 29.60 29.00 29.51 2187968
2012-04-24 28.88 28.94 28.00 28.46 7658349
2012-04-25 28.82 29.66 28.82 29.45 3655817
2012-04-26 29.40 30.08 29.38 30.03 2450358
2012-04-27 30.18 30.51 29.72 30.43 2948048
2012-04-30 30.40 30.56 30.02 30.16 1864300
2012-05-01 30.06 30.94 29.89 30.73 2586402
2012-05-02 30.53 30.82 30.25 30.78 2394805
2012-05-03 30.86 30.86 30.16 30.18 1715372
2012-05-04 30.14 30.24 29.29 29.33 2196202
2012-05-07 29.08 29.38 28.80 29.22 2616511
2012-05-08 29.07 29.12 28.26 28.80 4292189
2012-05-09 28.36 28.88 28.25 28.55 4309811
2012-05-10 29.04 29.25 28.37 28.42 2354709
2012-05-11 28.27 28.81 28.18 28.21 3861797
2012-05-14 27.80 28.20 27.49 27.82 3954122
2012-05-15 29.25 29.73 28.90 28.97 6997950
2012-05-16 29.08 29.32 28.39 28.43 3559847
2012-05-17 29.96 29.97 28.33 28.34 4936154
2012-05-18 28.60 28.77 27.62 27.70 5161696
2012-05-21 27.77 28.69 27.75 28.60 2782610
2012-05-22 28.65 29.46 28.33 28.95 4420658
2012-05-23 28.62 29.33 28.17 29.15 3446158
2012-05-24 29.20 29.43 28.93 29.33 2568724
2012-05-25 29.33 29.65 29.17 29.33 1883772
2012-05-29 29.65 30.21 29.63 30.16 4074724
2012-05-30 29.78 29.78 29.18 29.57 3074204
2012-05-31 29.65 29.76 28.80 29.08 4211709
2012-06-01 28.03 28.20 27.22 27.33 5421134
2012-06-04 27.42 27.62 26.43 27.06 5159057
2012-06-05 26.89 27.60 26.75 27.38 3721308
2012-06-06 27.70 28.44 27.45 28.44 3696626
2012-06-07 29.00 29.00 28.40 28.57 4531689
2012-06-08 28.33 28.50 28.20 28.32 3036238
2012-06-11 28.64 28.71 27.83 27.87 2040953
2012-06-12 27.85 28.26 27.57 28.22 1801725
2012-06-13 28.03 28.48 27.76 27.89 2055354
2012-06-14 27.95 28.36 27.80 28.14 2314841
2012-06-15 28.37 28.64 28.22 28.61 2889158
2012-06-18 28.50 28.74 28.22 28.71 2624937
2012-06-19 28.94 29.55 28.88 29.43 3014119
2012-06-20 29.45 29.64 28.79 29.06 3218622
2012-06-21 29.10 29.38 27.91 27.97 3102860
2012-06-22 28.23 28.30 27.44 27.91 3676055
2012-06-25 27.49 27.57 26.73 26.93 2983399
2012-06-26 27.17 27.35 26.90 27.17 2519102
2012-06-27 27.49 27.66 27.28 27.42 1541777
2012-06-28 27.21 27.27 26.59 26.97 2001449
2012-06-29 27.42 28.10 27.42 28.06 2646194
2012-07-02 28.27 28.32 27.53 27.82 1737419
2012-07-03 27.76 28.41 27.76 28.27 972558
2012-07-05 28.07 28.49 27.89 28.15 1605475
2012-07-06 27.75 27.77 26.87 27.15 3336312
2012-07-09 27.14 27.36 26.74 26.90 2269945
2012-07-10 27.29 27.60 26.54 26.81 2201566
2012-07-11 26.78 26.90 26.33 26.59 1930900
2012-07-12 26.38 26.39 25.92 26.11 2897013
2012-07-13 26.14 26.77 26.00 26.49 3381521
2012-07-16 26.33 26.52 26.16 26.34 1751483
2012-07-17 26.37 26.75 26.10 26.70 2065491
2012-07-18 26.55 27.74 26.55 27.43 2804816
2012-07-19 27.29 27.60 27.14 27.50 2123402
2012-07-20 27.32 27.32 26.77 26.86 1839525
2012-07-23 26.33 26.36 25.94 26.24 2199191
2012-07-24 26.17 26.22 25.26 25.46 3858478
2012-07-25 25.69 26.13 25.57 25.84 1778274
2012-07-26 26.42 26.82 26.03 26.18 3055431
2012-07-27 26.35 27.27 26.24 27.13 2885397
2012-07-30 27.12 27.39 26.95 27.30 3281228
2012-07-31 27.19 27.68 27.19 27.38 2185772
2012-08-01 27.70 27.70 27.12 27.30 1898377
2012-08-02 27.10 27.34 26.49 26.99 2224107
2012-08-03 27.56 28.23 27.54 27.97 1824815
2012-08-06 28.41 28.53 28.03 28.05 2007842
2012-08-07 28.14 29.01 28.07 28.78 2201216
2012-08-08 28.81 29.13 28.68 29.08 1934564
2012-08-09 29.00 29.29 28.92 29.18 2191198
2012-08-10 28.91 29.00 28.48 28.98 1959563
2012-08-13 28.80 29.10 28.71 28.88 1860798
2012-08-14 29.05 29.28 28.78 28.95 1994329
2012-08-15 28.84 29.21 28.46 28.95 2838273
2012-08-16 26.82 27.29 26.29 26.57 12797045
2012-08-17 26.62 26.67 26.32 26.62 5377626
2012-08-20 26.47 26.59 26.14 26.23 3972934
2012-08-21 26.39 26.61 26.22 26.55 5375861
2012-08-22 26.49 26.80 26.31 26.79 4383958
2012-08-23 26.62 26.86 26.51 26.79 4492168
2012-08-24 26.64 27.18 26.60 27.07 2877269
2012-08-27 27.04 27.04 26.67 26.77 3058067
2012-08-28 26.73 26.79 26.39 26.42 4960592
2012-08-29 26.51 26.68 26.41 26.57 5025385
2012-08-30 26.43 26.62 26.39 26.49 2417843
2012-08-31 26.69 26.82 26.36 26.57 2296340
2012-09-04 26.44 26.80 26.25 26.49 3850002
2012-09-05 26.50 26.60 26.19 26.27 4073647
2012-09-06 26.54 26.85 26.25 26.80 4785295
2012-09-07 26.80 27.59 26.65 27.47 3991296
2012-09-10 27.40 27.70 27.20 27.36 2877013
2012-09-11 27.34 27.37 27.05 27.05 2928782
2012-09-12 27.12 27.33 26.81 26.81 4698734
2012-09-13 26.79 27.52 26.59 27.45 5386175
2012-09-14 27.49 28.70 27.46 28.41 6736408
2012-09-17 28.22 28.47 28.06 28.34 3646448
2012-09-18 28.29 28.50 28.21 28.28 3593869
2012-09-19 28.27 28.61 28.15 28.52 2948763
2012-09-20 28.28 28.42 27.72 28.05 4443261
2012-09-21 28.27 28.47 27.89 27.89 3526354
2012-09-24 27.80 27.89 27.44 27.67 2045867
2012-09-25 27.79 27.84 27.39 27.40 3543754
2012-09-26 27.52 27.52 27.09 27.37 3740063
2012-09-27 27.52 27.77 27.35 27.59 3414670
2012-09-28 27.52 27.62 27.03 27.50 4867577
2012-10-01 27.53 28.26 27.45 27.79 4222848
2012-10-02 27.95 28.17 27.56 27.80 3200221
2012-10-03 27.89 28.10 27.62 27.87 2503654
2012-10-04 28.05 28.35 27.79 28.03 5566460
2012-10-05 28.21 28.30 27.68 27.79 2798358
2012-10-08 27.60 27.82 27.53 27.65 2696993
2012-10-09 27.65 27.97 27.27 27.28 3041746
2012-10-10 27.30 27.34 26.62 26.75 3011648
2012-10-11 27.01 27.30 26.91 26.91 3006082
2012-10-12 26.95 27.02 26.54 26.62 2669499
2012-10-15 26.69 26.92 26.45 26.59 2644963
2012-10-16 26.79 27.16 26.78 27.11 2346407
2012-10-17 27.17 27.35 26.96 27.22 3862805
2012-10-18 26.88 26.89 26.06 26.20 6470873
2012-10-19 26.08 26.09 25.49 25.56 3989208
2012-10-22 25.50 25.81 25.41 25.74 2436898
2012-10-23 25.30 25.55 25.30 25.39 3298462
2012-10-24 25.49 25.72 25.34 25.64 4091124
2012-10-25 25.88 25.90 25.56 25.82 3288955
2012-10-26 25.86 25.96 25.53 25.70 3730419
2012-10-31 25.74 25.99 25.64 25.74 3416292
2012-11-01 25.77 26.57 25.71 26.53 3192396
2012-11-02 26.72 26.72 26.26 26.46 3351624
2012-11-05 26.46 26.97 26.35 26.89 2710575
2012-11-06 26.91 27.52 26.85 27.37 3725597
2012-11-07 27.02 27.12 26.63 26.87 3229718
2012-11-08 26.87 26.92 26.34 26.37 3062642
2012-11-09 26.19 26.57 26.14 26.39 3916308
2012-11-12 26.50 26.57 26.28 26.33 2073314
2012-11-13 26.22 26.35 25.95 25.98 3540600
2012-11-14 26.04 26.28 25.81 25.84 3169546
2012-11-15 25.84 26.20 25.52 25.56 5226280
2012-11-16 25.59 25.64 25.35 25.61 6603110
2012-11-19 26.47 27.16 26.47 26.82 5122655
2012-11-20 25.70 26.40 25.60 25.94 10520649
2012-11-21 25.97 26.08 25.49 25.63 4003821
2012-11-23 25.86 26.39 25.75 26.37 2246259
2012-11-26 26.24 26.79 26.17 26.79 3282926
2012-11-27 26.72 26.92 26.44 26.70 3435376
2012-11-28 26.54 27.19 26.41 27.15 3453997
2012-11-29 27.24 27.59 27.18 27.42 3970737
2012-11-30 27.44 27.52 27.17 27.38 2407138
2012-12-03 27.60 27.82 27.09 27.12 2714672
2012-12-04 27.14 27.33 26.95 27.27 2188304
2012-12-05 27.27 27.85 27.24 27.65 3927498
2012-12-06 27.56 27.71 27.26 27.40 3568694
2012-12-07 27.53 27.54 27.02 27.04 3326353
2012-12-10 27.03 27.64 26.97 27.57 3048776
2012-12-11 27.71 28.56 27.70 28.39 4460604
2012-12-12 28.46 29.20 28.39 28.97 6184501
2012-12-13 28.88 28.90 28.35 28.46 3472617
2012-12-14 28.40 28.80 28.39 28.50 2631841
2012-12-17 28.59 29.17 28.44 29.13 3455294
2012-12-18 29.15 29.85 29.07 29.60 4649319
2012-12-19 29.66 29.68 29.02 29.03 4744273
2012-12-20 29.02 29.60 28.90 29.58 3813776
2012-12-21 29.09 29.35 28.36 29.35 4716052
2012-12-24 29.24 29.44 29.16 29.37 1115878
2012-12-26 29.40 29.48 29.15 29.24 2559588
2012-12-27 29.19 29.24 28.61 29.06 2019759
2012-12-28 28.76 28.88 28.46 28.48 2325080
2012-12-31 28.38 29.29 28.35 29.28 3367548
2013-01-02 30.16 30.16 29.43 29.95 6290038
2013-01-03 29.99 30.13 29.73 30.06 4114289
2013-01-04 30.13 30.71 29.93 30.65 4601506
2013-01-07 30.46 30.61 30.31 30.43 2567557
2013-01-08 30.37 30.59 30.11 30.18 2787813
2013-01-09 30.75 31.07 30.53 31.00 4104380
2013-01-10 31.21 31.55 30.98 31.23 3949070
2013-01-11 31.22 31.46 31.01 31.06 2320954
2013-01-14 31.06 31.13 30.67 31.13 2309765
2013-01-15 30.86 31.02 30.63 30.92 3411157
2013-01-16 30.86 30.92 30.66 30.78 2159820
2013-01-17 31.21 31.77 31.12 31.37 4749545
2013-01-18 31.50 31.58 31.17 31.57 2385516
2013-01-22 31.44 31.93 31.36 31.92 2263400
2013-01-23 31.85 31.91 31.55 31.68 2675980
2013-01-24 31.86 32.32 31.77 31.94 3111905
2013-01-25 31.99 32.57 31.94 32.39 3177774
2013-01-28 32.31 32.48 32.12 32.31 2371265
2013-01-29 32.15 32.16 31.82 31.92 2951235
2013-01-30 31.88 32.10 31.59 31.75 2943121
2013-01-31 31.71 32.09 31.69 32.02 3384082
2013-02-01 32.24 32.65 31.85 32.39 2827834
2013-02-04 32.04 32.16 31.38 31.65 3470949
2013-02-05 31.86 32.22 31.71 32.18 2162212
2013-02-06 31.98 32.27 31.83 32.24 2756374
2013-02-07 32.11 32.22 31.77 32.19 3142595
2013-02-08 32.23 32.43 32.18 32.24 1824755
2013-02-11 32.30 32.31 31.79 31.89 2915405
2013-02-12 32.04 32.14 31.82 31.91 2373731
2013-02-13 32.04 32.35 31.95 32.00 2052338
2013-02-14 31.98 32.02 31.72 31.88 3845682
2013-02-15 31.09 31.64 30.18 30.21 14657415
2013-02-19 30.18 30.83 30.18 30.76 4116141
2013-02-20 30.63 30.64 30.19 30.21 3873183
2013-02-21 30.13 30.13 29.65 29.77 3415149
2013-02-22 29.91 30.08 29.73 29.89 3354862
2013-02-25 30.10 30.19 29.53 29.53 3623060
2013-02-26 29.05 29.53 28.74 29.30 6185811
2013-02-27 29.31 29.97 29.20 29.84 3564385
2013-02-28 29.88 30.08 29.64 29.66 3464502
2013-03-01 29.45 30.02 29.13 29.98 3089323
2013-03-04 29.85 30.16 29.69 30.06 2435306
2013-03-05 30.28 30.88 30.28 30.51 3289188
2013-03-06 30.75 31.12 30.68 30.92 2996908
2013-03-07 30.96 31.09 30.61 30.93 2415405
2013-03-08 31.11 31.12 30.76 30.77 3256301
2013-03-11 30.74 30.76 29.84 30.61 5472837
2013-03-12 30.61 30.75 30.46 30.48 3767613
2013-03-13 30.43 30.78 30.32 30.75 2241086
2013-03-14 30.77 31.02 30.75 30.98 2840603
2013-03-15 30.82 30.91 30.66 30.76 2579690
2013-03-18 30.36 30.53 30.16 30.43 1847766
2013-03-19 30.52 30.62 29.74 30.03 6246443
2013-03-20 30.21 30.59 30.19 30.53 3240314
2013-03-21 30.36 30.58 29.77 29.78 4409084
2013-03-22 29.88 29.88 29.25 29.50 5447427
2013-03-25 29.67 29.79 29.17 29.41 2797510
2013-03-26 29.60 29.90 29.55 29.90 2513554
2013-03-27 29.60 30.17 29.47 30.10 3369968
2013-03-28 30.09 30.09 29.68 30.01 2147900
2013-04-01 29.91 30.02 29.17 29.27 2541331
2013-04-02 29.40 29.58 29.03 29.08 2354390
2013-04-03 29.05 29.31 28.83 28.98 5278950
2013-04-04 28.99 29.65 28.99 29.61 3918841
2013-04-05 29.13 29.93 29.08 29.70 4959134
2013-04-08 29.63 29.85 29.44 29.79 2395400
2013-04-09 29.84 30.13 29.70 29.78 1659420
2013-04-10 29.84 30.30 29.79 30.22 2169261
2013-04-11 30.28 31.41 30.27 31.36 5626492
2013-04-12 31.13 32.03 31.06 32.00 6083564
2013-04-15 31.82 31.85 30.71 30.78 7750724
2013-04-16 31.08 31.29 30.63 31.03 4505630
2013-04-17 30.81 30.83 29.98 30.17 4492937
2013-04-18 29.87 30.21 29.66 29.91 3977304
2013-04-19 29.95 30.19 29.78 30.03 3075803
2013-04-22 30.06 30.21 29.56 29.93 2340457
2013-04-23 30.18 30.64 30.13 30.47 3522519
2013-04-24 30.55 30.77 30.30 30.64 3021192
2013-04-25 30.78 30.93 30.51 30.56 2119838
2013-04-26 30.35 30.44 29.10 29.53 5283798
2013-04-29 29.78 29.80 29.35 29.65 2541961
2013-04-30 29.46 29.79 29.28 29.63 3451449
2013-05-01 29.62 29.85 29.50 29.54 2726213
2013-05-02 29.67 29.83 29.49 29.66 3437642
2013-05-03 29.98 30.43 29.70 29.71 4741565
2013-05-06 29.63 30.12 29.60 30.03 2819360
2013-05-07 30.16 30.33 29.96 30.32 3524322
2013-05-08 30.32 30.71 30.25 30.71 2119765
2013-05-09 30.73 30.89 30.48 30.86 3159293
2013-05-10 30.83 31.36 30.78 31.20 4662252
2013-05-13 31.06 31.15 30.55 30.78 4261135
2013-05-14 30.73 31.51 30.66 31.44 6089682
2013-05-15 32.11 33.24 32.10 32.67 10289400
2013-05-16 32.49 32.78 32.16 32.17 4891062
2013-05-17 32.19 32.77 32.17 32.58 3247851
2013-05-20 32.52 33.93 32.46 33.14 5698804
2013-05-21 33.11 33.58 33.04 33.43 4020941
2013-05-22 33.41 33.95 32.94 33.07 5421887
2013-05-23 32.68 32.84 32.32 32.71 3777408
2013-05-24 32.44 32.67 32.36 32.60 2225361
2013-05-28 32.96 33.57 32.96 33.20 4793962
2013-05-29 32.88 33.14 32.46 32.93 3621114
2013-05-30 33.04 33.64 32.90 32.93 3090824
2013-05-31 32.83 33.23 32.49 32.50 4609273
2013-06-03 32.64 32.78 32.21 32.54 3689824
2013-06-04 33.02 33.22 32.45 32.48 3364296
2013-06-05 32.41 32.45 31.82 31.84 2495073
2013-06-06 31.82 32.19 31.61 32.19 3781151
2013-06-07 32.29 32.84 32.14 32.29 2781410
2013-06-10 32.43 32.43 31.81 31.99 2730800
2013-06-11 31.62 31.91 31.46 31.75 3914328
2013-06-12 32.02 32.06 31.32 31.41 2730633
2013-06-13 31.37 31.86 31.22 31.81 2594941
2013-06-14 31.71 31.87 31.36 31.46 1677669
2013-06-17 31.74 32.09 31.60 31.74 2000122
2013-06-18 31.74 32.04 31.66 32.04 2522376
2013-06-19 31.99 32.09 31.11 31.12 5806026
2013-06-20 30.83 30.83 29.93 30.26 6307980
2013-06-21 30.46 30.91 30.30 30.73 3656145
2013-06-24 30.35 30.57 30.08 30.26 2871453
2013-06-25 30.04 30.62 30.04 30.38 2939595
2013-06-26 30.82 30.96 30.23 30.28 3693707
2013-06-27 30.43 30.96 30.41 30.81 3447018
2013-06-28 30.75 30.97 30.56 30.58 5556673
2013-07-01 31.07 31.59 30.97 31.46 4283821
2013-07-02 31.11 31.39 30.71 30.81 2986405
2013-07-03 30.62 31.08 30.55 30.87 1940832
2013-07-05 31.08 31.67 31.03 31.63 2100873
2013-07-08 31.74 31.94 31.55 31.72 2572391
2013-07-09 31.89 32.15 31.71 31.89 3476214
2013-07-10 31.92 32.64 31.83 32.40 3275484
2013-07-11 32.67 32.88 32.49 32.69 2131803
2013-07-12 32.74 32.86 32.60 32.72 1978819
2013-07-15 32.68 33.09 32.67 32.97 2433181
2013-07-16 32.96 33.23 32.73 32.83 2026749
2013-07-17 32.86 32.97 32.59 32.62 1196543
2013-07-18 32.65 32.93 32.57 32.82 1999719
2013-07-19 32.77 33.09 32.67 33.04 1179308
2013-07-22 33.06 33.50 32.97 33.47 1836733
2013-07-23 33.12 33.49 33.12 33.23 2934199
2013-07-24 33.37 33.47 33.25 33.44 1831421
2013-07-25 33.34 33.54 33.17 33.37 1420233
2013-07-26 33.12 33.29 32.49 32.61 3694988
2013-07-29 32.60 32.68 32.16 32.42 1962142
2013-07-30 32.57 32.61 32.05 32.07 2791858
2013-07-31 32.21 32.39 31.94 31.99 2807402
2013-08-01 32.54 33.04 32.41 32.92 2745041
2013-08-02 32.94 33.26 32.89 33.17 2400017
2013-08-05 33.08 33.18 32.75 32.85 1875418
2013-08-06 32.84 33.05 32.62 32.95 2280909
2013-08-07 32.81 33.22 32.62 33.09 1702122
2013-08-08 33.25 33.29 32.64 32.79 1702407
2013-08-09 32.79 33.22 32.76 33.05 1958449
2013-08-12 32.82 33.26 32.69 33.22 1247241
2013-08-13 33.22 33.59 33.07 33.55 2078213
2013-08-14 33.44 33.61 33.16 33.26 1994676
2013-08-15 34.03 34.45 33.50 33.58 6708341
2013-08-16 33.47 33.77 33.27 33.46 3624694
2013-08-19 33.34 33.57 33.19 33.21 1727559
2013-08-20 33.20 33.80 33.02 33.63 2294328
2013-08-21 33.56 33.78 33.35 33.53 1949054
2013-08-22 33.53 34.56 33.47 34.30 3147986
2013-08-23 34.30 34.32 34.00 34.10 1702511
2013-08-26 34.07 34.47 33.89 34.04 2012701
2013-08-27 33.67 33.89 33.47 33.59 2138064
2013-08-28 33.52 33.59 33.26 33.42 1590625
2013-08-29 33.34 33.63 33.19 33.47 1900662
2013-08-30 33.53 33.59 33.16 33.35 1358573
2013-09-03 33.64 33.97 33.33 33.56 1565632
2013-09-04 33.56 34.30 33.42 34.23 2522443
2013-09-05 34.20 34.39 34.02 34.10 1313188
2013-09-06 34.12 34.17 33.70 33.92 1332857
2013-09-09 34.03 34.36 33.82 34.29 1668867
2013-09-10 34.35 34.80 34.35 34.72 1821283
2013-09-11 34.75 35.05 34.48 35.01 1783424
2013-09-12 34.97 35.00 34.67 34.77 1468485
2013-09-13 34.75 34.77 34.49 34.65 2141143
2013-09-16 35.08 35.17 34.74 34.85 1861513
2013-09-17 34.85 35.27 34.77 34.95 1578387
2013-09-18 34.87 35.29 34.53 35.27 2044234
2013-09-19 37.84 38.24 36.29 36.46 18147108
2013-09-20 36.49 37.46 36.46 37.29 10693722
2013-09-23 37.12 37.36 36.74 36.95 2716907
2013-09-24 36.91 37.13 36.61 36.90 2204321
2013-09-25 36.89 37.28 36.78 37.06 2865074
2013-09-26 37.16 37.27 36.80 37.25 2680307
2013-09-27 37.07 37.26 36.76 36.92 2110103
2013-09-30 36.48 36.91 36.29 36.65 2650125
2013-10-01 36.25 37.24 36.25 37.11 2997278
2013-10-02 36.89 36.98 36.58 36.88 2020794
2013-10-03 36.87 36.88 36.41 36.51 1878510
2013-10-04 36.59 37.08 36.52 37.03 1867889
2013-10-07 36.71 36.89 36.52 36.56 1382107
2013-10-08 36.60 36.71 35.68 35.85 2408558
2013-10-09 35.92 36.03 35.32 35.72 2430595
2013-10-10 35.96 36.61 35.96 36.46 2426300
2013-10-11 36.38 36.95 36.23 36.80 1500903
2013-10-14 36.61 36.78 36.12 36.73 2110504
2013-10-15 36.53 36.61 36.18 36.38 1961896
2013-10-16 36.63 37.18 36.43 36.87 2487958
2013-10-17 36.65 37.69 36.56 37.65 3548418
2013-10-18 37.85 38.07 37.64 37.89 2880870
2013-10-21 37.93 38.00 37.11 37.18 2556379
2013-10-22 37.26 37.33 36.36 36.48 4282608
2013-10-23 36.30 36.38 35.97 36.22 2348591
2013-10-24 36.23 36.63 36.23 36.56 1785894
2013-10-25 36.71 37.12 36.53 37.09 2398266
2013-10-28 37.03 37.17 36.55 36.82 1785972
2013-10-29 36.84 37.11 36.63 36.97 1193955
2013-10-30 37.01 37.06 36.37 36.58 1360046
2013-10-31 36.58 36.71 36.08 36.30 1895510
2013-11-01 36.41 36.88 36.36 36.54 1931035
2013-11-04 36.75 36.80 36.43 36.62 1409928
2013-11-05 36.60 36.73 36.37 36.62 1578131
2013-11-06 36.61 36.70 36.33 36.50 1432940
2013-11-07 36.53 36.61 35.64 35.79 3548823
2013-11-08 35.85 36.43 35.76 36.31 1860654
2013-11-11 36.20 36.76 36.12 36.68 1984482
2013-11-12 36.61 36.76 36.30 36.61 2357218
2013-11-13 36.39 36.68 36.23 36.61 2110086
2013-11-14 36.61 36.61 36.01 36.14 2834883
2013-11-15 38.64 39.86 38.39 39.28 11014343
2013-11-18 38.94 39.32 38.38 38.65 4131521
2013-11-19 38.38 38.75 38.29 38.49 2473023
2013-11-20 38.49 38.80 38.23 38.28 2321500
2013-11-21 38.47 39.01 38.40 38.69 2417644
2013-11-22 38.69 38.86 38.44 38.51 1910762
2013-11-25 38.69 38.71 37.91 37.98 1750170
2013-11-26 38.09 38.56 38.06 38.36 3196344
2013-11-27 38.46 38.61 38.36 38.48 1189764
2013-11-29 38.51 38.59 38.23 38.31 870409
2013-12-02 38.24 38.38 37.98 38.05 1459197
2013-12-03 37.84 38.02 37.58 37.85 2478051
2013-12-04 37.79 38.49 37.70 38.31 2415795
2013-12-05 38.15 38.47 37.98 38.26 1810391
2013-12-06 38.44 39.28 38.44 39.21 3053347
2013-12-09 39.19 39.64 39.14 39.37 2118503
2013-12-10 39.27 39.66 39.07 39.57 2326895
2013-12-11 39.58 39.82 39.10 39.22 2349926
2013-12-12 39.07 39.70 38.83 39.52 2714297
2013-12-13 39.59 39.97 39.26 39.44 2022610
2013-12-16 39.51 39.89 39.38 39.50 1685454
2013-12-17 40.02 40.97 39.91 40.31 3209227
2013-12-18 40.40 41.43 40.31 41.40 4136283
2013-12-19 41.17 41.35 40.81 41.03 1893211
2013-12-20 41.10 41.24 40.70 40.73 2954031
2013-12-23 41.08 41.23 40.85 41.15 1578464
2013-12-24 41.12 41.20 40.88 40.92 779696
2013-12-26 40.93 41.27 40.93 41.09 714431
2013-12-27 40.92 41.06 40.85 40.88 653055
2013-12-30 40.80 41.09 40.70 40.99 1127980
2013-12-31 41.08 41.15 40.82 40.90 941447
2014-01-02 40.83 40.83 40.15 40.20 1916160
2014-01-03 40.32 41.01 40.23 40.70 1866651
2014-01-06 41.05 41.26 40.45 40.50 1777472
2014-01-07 40.72 41.21 40.71 41.08 1463208
2014-01-08 41.00 41.86 40.88 41.75 2659468
2014-01-09 41.76 41.96 41.38 41.77 1757647
2014-01-10 41.84 42.20 41.58 42.14 1623330
2014-01-13 42.03 42.26 41.90 42.14 2946738
2014-01-14 42.30 42.87 42.20 42.82 2562236
2014-01-15 42.78 43.17 42.61 43.15 2335194
2014-01-16 43.08 43.26 42.93 43.26 1835957
2014-01-17 43.50 43.50 43.14 43.41 1699534
2014-01-21 43.40 43.53 42.81 43.51 3008458
2014-01-22 43.49 43.78 43.41 43.57 2769350
2014-01-23 43.25 43.27 42.48 42.53 3063559
2014-01-24 42.35 42.52 41.27 41.38 2656341
2014-01-27 41.40 41.74 40.75 41.69 4669012
2014-01-28 41.83 42.10 41.41 41.55 2536290
2014-01-29 41.24 41.63 41.05 41.22 2163031
2014-01-30 41.78 42.98 41.78 42.55 3743153
2014-01-31 41.91 42.30 41.51 41.58 3529054
2014-02-03 41.58 41.82 40.10 40.15 2929252
2014-02-04 40.27 41.39 40.11 41.34 2911877
2014-02-05 41.17 41.26 40.73 41.07 2283870
2014-02-06 41.12 41.73 41.09 41.68 1609451
2014-02-07 41.80 42.52 41.57 42.49 1975290
2014-02-10 42.38 42.50 41.68 42.20 1760468
2014-02-11 42.19 42.91 42.10 42.71 2148202
2014-02-12 42.91 43.23 42.67 42.83 2347270
2014-02-13 42.51 43.18 42.45 42.96 3097011
2014-02-14 40.87 41.31 39.24 39.51 17862776
2014-02-18 39.60 40.07 39.30 39.44 6553839
2014-02-19 39.34 40.51 39.26 40.00 4838795
2014-02-20 40.14 41.14 40.08 40.97 4629755
2014-02-21 40.94 41.05 40.27 40.29 2407171
2014-02-24 40.37 40.75 40.33 40.58 2392783
2014-02-25 40.62 41.17 40.58 40.68 3375173
2014-02-26 40.75 41.20 40.58 40.83 2400946
2014-02-27 40.77 40.96 40.18 40.30 3123781
2014-02-28 40.37 40.84 40.33 40.71 2876261
2014-03-03 40.13 40.85 39.89 40.55 2488373
2014-03-04 40.92 41.48 40.75 41.32 2841919
2014-03-05 41.27 41.48 41.16 41.33 3113546
2014-03-06 41.75 42.42 41.58 42.03 5178833
2014-03-07 42.23 42.33 41.13 41.78 3247154
2014-03-10 41.68 41.72 41.19 41.58 2563418
2014-03-11 41.64 41.69 40.40 40.66 3421731
2014-03-12 40.42 40.82 40.05 40.80 1652324
2014-03-13 40.87 41.05 39.88 39.94 2318832
2014-03-14 39.77 40.03 39.49 39.64 1745218
2014-03-17 39.82 40.34 39.67 39.90 1437471
2014-03-18 40.02 40.62 39.93 40.61 1294681
2014-03-19 40.56 40.87 40.17 40.50 1804350
2014-03-20 40.43 40.71 40.16 40.55 1808447
2014-03-21 40.89 41.32 40.02 40.11 2762931
2014-03-24 40.10 40.21 39.09 39.52 1985703
2014-03-25 39.69 40.20 39.32 39.44 1727269
2014-03-26 39.62 40.04 39.44 39.45 2560731
2014-03-27 39.76 39.76 38.77 39.11 2972614
2014-03-28 39.22 39.51 38.92 39.11 2006941
2014-03-31 39.31 40.08 39.02 39.99 2190772
2014-04-01 40.19 40.49 39.93 40.30 2090720
2014-04-02 40.35 40.55 40.19 40.52 1919493
2014-04-03 40.60 40.86 40.24 40.47 1603010
2014-04-04 40.83 40.93 39.72 39.74 2307668
2014-04-07 39.73 39.80 38.57 38.86 2584538
2014-04-08 38.76 39.33 38.49 39.09 1842491
2014-04-09 39.64 39.77 38.88 39.74 2017519
2014-04-10 39.74 39.79 38.54 38.65 1966409
2014-04-11 38.39 38.65 37.65 37.74 2591968
2014-04-14 38.04 38.08 37.40 37.65 2840577
2014-04-15 37.79 38.16 37.16 37.98 2172515
2014-04-16 38.29 38.45 38.08 38.39 1243513
2014-04-17 38.43 39.25 38.34 39.08 2061997
2014-04-21 39.05 39.19 38.85 39.11 1185867
2014-04-22 39.12 39.76 38.99 39.31 1475541
2014-04-23 39.22 39.47 39.02 39.34 894232
2014-04-24 39.49 39.70 39.02 39.53 1806441
2014-04-25 39.51 39.51 38.66 38.89 1580495
2014-04-28 39.22 39.28 37.80 38.42 3009046
2014-04-29 38.11 38.29 37.16 38.11 3359741
2014-04-30 38.21 38.66 37.91 38.64 1678627
2014-05-01 38.57 39.24 38.37 38.95 1472407
2014-05-02 38.97 39.32 38.68 39.00 2080946
2014-05-05 38.84 39.58 38.53 39.57 2087256
2014-05-06 39.39 39.65 38.94 39.34 2224227
2014-05-07 39.42 39.42 38.81 39.35 2219204
2014-05-08 39.35 40.14 39.11 39.54 2209139
2014-05-09 39.52 39.78 39.19 39.61 1287905
2014-05-12 39.74 40.49 39.67 40.34 2042132
2014-05-13 40.50 40.75 40.33 40.64 1465527
2014-05-14 40.60 40.61 39.83 39.94 2591684
2014-05-15 39.04 40.15 38.44 38.97 5740663
2014-05-16 38.89 39.42 38.56 39.35 2405753
2014-05-19 39.26 39.49 39.12 39.31 2742131
2014-05-20 39.24 39.30 38.76 38.84 1840126
2014-05-21 39.03 39.43 38.93 39.32 1102300
2014-05-22 39.33 39.84 39.25 39.72 1686139
2014-05-23 39.79 40.20 39.45 40.17 3510829
2014-05-27 40.27 40.40 40.07 40.25 1190619
2014-05-28 40.34 40.92 40.27 40.84 1807185
2014-05-29 40.89 41.03 40.50 40.73 1558720
2014-05-30 40.67 40.84 40.22 40.72 2547039
2014-06-02 40.73 40.75 40.26 40.68 1274846
2014-06-03 40.57 41.11 40.53 40.92 1842298
2014-06-04 40.77 41.10 40.73 41.08 1145664
2014-06-05 41.08 42.01 41.05 41.90 1833063
2014-06-06 41.89 42.39 41.74 42.20 1285879
2014-06-09 42.19 42.60 41.98 42.39 1188782
2014-06-10 42.30 42.37 41.89 42.11 1267805
2014-06-11 41.71 42.28 41.70 42.13 1410610
2014-06-12 42.12 42.19 41.62 41.76 1677989
2014-06-13 41.85 42.10 41.60 41.83 1054865
2014-06-16 41.88 42.09 41.58 41.70 1174434
2014-06-17 41.67 42.33 41.61 42.10 1328510
2014-06-18 42.09 42.42 41.85 42.38 1114749
2014-06-19 42.33 42.58 41.58 41.92 3149546
2014-06-20 41.36 42.23 41.36 42.03 2029378
2014-06-23 41.98 42.09 41.45 41.55 1435625
2014-06-24 41.50 41.83 41.17 41.22 1125825
2014-06-25 41.20 41.55 41.05 41.45 1060501
2014-06-26 41.47 41.52 41.05 41.35 1102367
2014-06-27 41.13 41.58 40.89 41.12 1519046
2014-06-30 41.12 41.30 40.89 41.07 1314906
2014-07-01 41.29 41.79 41.03 41.65 2010785
2014-07-02 41.57 41.90 41.32 41.51 1414957
2014-07-03 41.61 41.86 41.49 41.80 600744
2014-07-07 41.62 41.65 41.37 41.56 949243
2014-07-08 41.36 41.42 40.70 40.87 1615912
2014-07-09 40.80 40.82 40.42 40.69 1278504
2014-07-10 40.34 40.50 40.05 40.40 1189340
2014-07-11 40.28 40.57 40.15 40.47 1183288
2014-07-14 40.70 40.81 40.49 40.63 1487761
2014-07-15 40.55 40.67 40.15 40.52 2094496
2014-07-16 40.67 40.83 40.64 40.73 1868521
2014-07-17 40.38 40.40 39.43 39.44 4404085
2014-07-18 39.63 40.22 39.54 40.15 1706174
2014-07-21 39.94 40.72 39.89 40.55 1983914
2014-07-22 40.76 41.60 40.72 41.27 2411722
2014-07-23 41.55 41.70 41.08 41.10 1453645
2014-07-24 41.19 41.29 40.55 40.65 2534358
2014-07-25 40.42 40.57 40.30 40.42 1719615
2014-07-28 40.40 40.42 39.97 40.25 1510223
2014-07-29 40.25 40.30 39.96 40.07 2003109
2014-07-30 40.20 40.62 40.06 40.60 1371335
2014-07-31 40.20 40.46 39.92 40.11 2708121
2014-08-01 39.88 40.33 39.74 40.09 1601356
2014-08-04 40.18 40.33 39.75 40.23 957560
2014-08-05 39.97 40.12 39.40 39.50 1733728
2014-08-06 39.49 39.84 39.26 39.75 1568834
2014-08-07 40.03 40.04 39.32 39.37 1628472
2014-08-08 39.55 39.56 39.23 39.50 1766002
2014-08-11 39.64 39.79 39.37 39.47 1252725
2014-08-12 39.32 39.38 38.83 38.86 2642075
2014-08-13 38.96 39.31 38.75 39.17 1721261
2014-08-14 39.17 39.78 38.94 39.77 3478558
2014-08-15 42.15 42.23 41.01 41.17 5578794
2014-08-18 41.30 41.92 41.01 41.85 2761606
2014-08-19 41.85 42.01 41.59 41.88 1192963
2014-08-20 41.70 41.77 41.43 41.71 1846569
2014-08-21 41.73 41.82 41.45 41.47 1228385
2014-08-22 41.40 41.50 41.10 41.22 1439567
2014-08-25 41.39 41.58 41.17 41.29 967137
2014-08-26 41.30 41.40 41.14 41.37 888727
2014-08-27 41.48 41.48 40.97 41.03 1193004
2014-08-28 40.86 41.14 40.75 40.87 1395449
2014-08-29 41.00 41.12 40.82 40.87 1979934
2014-09-02 40.92 41.55 40.92 41.53 2015566
2014-09-03 41.63 41.80 41.39 41.52 1478032
2014-09-04 41.56 41.83 41.19 41.25 790594
2014-09-05 41.17 41.51 40.97 41.42 908184
2014-09-08 41.27 41.45 41.11 41.22 1345766
2014-09-09 41.25 41.33 41.08 41.08 1286053
2014-09-10 41.19 41.35 40.89 41.25 1477856
2014-09-11 41.13 41.27 41.05 41.18 995855
2014-09-12 41.20 41.93 41.20 41.90 2590395
2014-09-15 41.83 41.83 41.29 41.42 1621086
2014-09-16 41.35 41.55 41.02 41.41 1379832
2014-09-17 41.48 42.18 41.42 42.11 2710468
2014-09-18 42.33 42.48 41.70 41.76 2867046
2014-09-19 42.06 42.18 41.55 41.65 2173992
2014-09-22 41.57 41.61 40.95 41.15 1686631
2014-09-23 40.94 41.10 40.70 40.75 1632282
2014-09-24 40.67 41.50 40.60 41.45 1650529
2014-09-25 41.37 41.47 40.68 40.68 1629584
2014-09-26 40.61 40.72 40.09 40.40 2218441
2014-09-29 40.07 40.89 39.99 40.87 1626565
2014-09-30 40.91 41.05 40.63 40.75 2120557
2014-10-01 40.65 40.71 40.17 40.19 2481276
2014-10-02 40.14 40.22 39.54 39.92 1708052
2014-10-03 40.21 40.77 40.16 40.70 1577280
2014-10-06 40.80 40.87 40.35 40.45 1157370
2014-10-07 40.22 40.28 39.33 39.33 1515558
2014-10-08 39.37 40.42 39.19 40.37 2124682
2014-10-09 40.25 40.25 39.35 39.35 2526263
2014-10-10 39.27 39.34 38.20 38.36 5133638
2014-10-13 38.42 38.78 37.71 37.75 2527277
2014-10-14 37.93 38.18 37.02 37.03 3972861
2014-10-15 36.38 37.10 35.61 37.03 4723905
2014-10-16 36.31 37.27 36.15 36.98 5362096
2014-10-17 37.31 38.19 37.20 37.38 3810818
2014-10-20 37.23 37.46 36.37 37.43 4942206
2014-10-21 37.80 38.64 37.80 38.61 2231876
2014-10-22 38.45 38.51 37.89 37.94 2161086
2014-10-23 38.32 38.76 38.32 38.41 1754719
2014-10-24 38.40 38.69 38.26 38.65 1508194
2014-10-27 38.57 38.69 38.33 38.61 1105293
2014-10-28 38.70 39.09 38.53 39.09 1714329
2014-10-29 39.04 39.10 38.71 38.97 1484268
2014-10-30 38.55 38.89 38.44 38.84 2062828
2014-10-31 39.48 39.62 39.22 39.53 2087828
2014-11-03 39.90 41.24 39.49 40.84 4559916
2014-11-04 40.26 40.83 39.84 40.18 5765189
2014-11-05 40.61 40.67 39.98 40.13 2341387
2014-11-06 40.39 41.41 40.26 41.37 2968264
2014-11-07 41.39 41.48 40.86 40.93 2458734
2014-11-10 40.98 41.55 40.88 41.53 2583931
2014-11-11 41.52 42.11 41.34 41.66 2163823
2014-11-12 41.30 41.54 41.02 41.45 2504261
2014-11-13 41.55 41.74 41.34 41.67 415799
2014-11-14 41.36 41.65 41.29 41.57 1331282
2014-11-17 41.57 41.70 41.21 41.24 2697164
2014-11-18 40.25 41.16 40.05 40.80 5891377
2014-11-19 40.82 41.33 40.70 40.80 4012147
2014-11-20 40.56 41.43 40.56 41.26 2303826
2014-11-21 41.75 42.38 41.70 42.25 5306170
2014-11-24 42.44 42.50 41.99 42.25 2122424
2014-11-25 42.33 42.87 42.31 42.71 2713879
2014-11-26 42.68 42.87 42.53 42.74 1752695
2014-11-28 42.74 42.99 42.59 42.74 1091780
2014-12-01 42.69 42.73 41.58 41.59 4411159
2014-12-02 41.60 42.10 41.55 41.98 2014436
2014-12-03 41.98 42.37 41.82 42.23 2250275
2014-12-04 42.15 42.68 42.02 42.27 1346823
2014-12-05 42.23 42.49 42.08 42.30 1019549
2014-12-08 42.23 42.51 41.42 41.51 1425753
2014-12-09 40.99 41.43 40.98 41.40 1803210
2014-12-10 41.36 41.36 40.31 40.34 2654911
2014-12-11 40.50 41.18 40.49 40.62 1640864
2014-12-12 40.20 40.62 39.71 39.72 2335765
2014-12-15 40.07 40.17 38.65 38.68 4510349
2014-12-16 38.30 39.48 38.10 38.47 3849394
2014-12-17 38.34 39.99 38.09 39.76 3508188
2014-12-18 40.48 40.80 40.11 40.70 3104066
2014-12-19 40.90 41.43 40.86 41.38 3736336
2014-12-22 41.38 41.88 41.38 41.88 1590221
2014-12-23 41.98 42.01 41.36 41.37 1872341
2014-12-24 41.42 41.53 40.96 41.13 1426901
2014-12-26 41.34 41.57 41.29 41.38 588034
2014-12-29 41.36 41.57 41.31 41.33 976423
2014-12-30 41.21 41.59 41.14 41.37 1323452
2014-12-31 41.39 41.79 40.90 40.94 1423993
2015-01-02 41.18 41.31 40.37 40.56 1530798
2015-01-05 40.32 40.46 39.70 39.80 2042240
2015-01-06 39.81 40.02 39.02 39.18 2084562
2015-01-07 39.52 39.81 39.29 39.70 3359660
2015-01-08 40.24 40.98 40.18 40.89 2116341
2015-01-09 41.00 41.00 40.29 40.59 1644939
2015-01-12 40.61 40.72 39.95 40.11 2771191
2015-01-13 40.47 40.70 39.33 39.55 2013474
2015-01-14 39.03 39.10 38.21 39.06 5134006
2015-01-15 39.33 39.41 37.99 38.01 2630296
2015-01-16 37.83 38.46 37.76 38.25 3003980
2015-01-20 38.43 38.66 37.76 37.93 5033605
2015-01-21 37.75 38.41 37.68 38.16 2721609
2015-01-22 38.51 39.86 38.12 39.65 4856573
2015-01-23 39.60 39.60 38.76 38.81 1519250
2015-01-26 38.79 39.17 38.47 39.15 1511214
2015-01-27 38.70 39.25 38.58 38.75 1703508
2015-01-28 39.01 39.05 37.96 38.00 2033523
2015-01-29 38.00 38.47 37.69 38.46 2329983
2015-01-30 38.01 38.32 37.71 37.77 3054313
2015-02-02 37.90 38.76 37.71 38.69 2508493
2015-02-03 39.04 39.63 38.92 39.62 2950375
2015-02-04 39.33 39.46 38.82 39.11 2567439
2015-02-05 39.22 39.82 39.22 39.53 1826367
2015-02-06 39.54 39.81 39.23 39.34 2697212
2015-02-09 39.23 39.43 38.95 39.04 3586102
2015-02-10 39.31 39.76 38.78 39.67 1408747
2015-02-11 39.64 39.81 39.23 39.33 3337005
2015-02-12 39.58 40.06 39.53 40.02 1317705
2015-02-13 39.97 40.31 39.91 40.15 2211931
2015-02-17 40.01 40.53 39.76 40.52 2875788
2015-02-18 41.12 42.20 40.91 41.54 9007218
2015-02-19 41.40 41.57 41.04 41.15 3737331
2015-02-20 41.09 42.11 40.88 41.95 2971880
2015-02-23 41.89 41.96 41.49 41.73 1967913
2015-02-24 41.62 42.11 41.60 42.06 1922102
2015-02-25 42.34 42.49 42.09 42.20 2343479
2015-02-26 42.23 42.38 42.00 42.36 1505418
2015-02-27 42.30 42.36 42.05 42.21 1676351
2015-03-02 42.34 42.74 42.34 42.70 1847082
2015-03-03 42.45 42.57 42.14 42.26 1635437
2015-03-04 41.95 42.16 41.73 42.00 1305992
2015-03-05 41.99 42.24 41.84 42.22 1376468
2015-03-06 41.95 42.05 41.49 41.53 1528564
2015-03-09 41.54 41.89 41.44 41.74 1492378
2015-03-10 41.22 41.27 40.63 40.63 1961299
2015-03-11 40.79 41.13 40.67 40.85 2064355
2015-03-12 40.99 41.24 40.97 41.10 2719895
2015-03-13 40.96 41.46 40.52 40.87 4704560
2015-03-16 41.16 41.83 41.11 41.81 2551437
2015-03-17 41.52 41.69 41.06 41.58 1504881
2015-03-18 41.45 42.38 41.17 42.12 1295556
2015-03-19 42.05 42.25 41.82 42.21 1085684
2015-03-20 42.39 42.53 42.20 42.21 2315472
2015-03-23 42.12 42.44 42.00 42.20 1835393
2015-03-24 42.13 42.13 41.01 41.09 3625952
2015-03-25 41.17 41.70 40.79 40.81 2776181
2015-03-26 40.68 40.97 40.37 40.70 1573740
2015-03-27 40.60 41.18 40.58 41.11 1932749
2015-03-30 41.52 41.86 41.32 41.72 2064181
2015-03-31 41.28 41.78 41.10 41.55 1659179
2015-04-01 41.46 41.52 40.72 41.39 2170331
2015-04-02 41.47 42.13 41.33 42.05 2135918
2015-04-06 41.68 42.20 41.51 41.93 2379808
2015-04-07 41.94 42.52 41.87 42.44 3072418
2015-04-08 42.43 42.59 42.03 42.26 2443178
2015-04-09 42.16 42.59 42.07 42.49 1332519
2015-04-10 42.80 43.56 42.57 43.55 3370597
2015-04-13 43.59 43.59 42.99 43.04 3708641
2015-04-14 42.96 43.20 42.58 43.07 1777705
2015-04-15 43.28 43.56 43.18 43.38 1445622
2015-04-16 43.14 43.36 43.06 43.13 1070232
2015-04-17 42.74 43.05 42.60 42.98 2333369
2015-04-20 43.33 43.44 43.15 43.19 1410574
2015-04-21 43.42 43.50 42.87 42.89 1719710
2015-04-22 42.72 42.84 42.37 42.71 2726140
2015-04-23 42.42 42.86 42.24 42.62 3973179
2015-04-24 42.71 42.81 42.42 42.49 2200155
2015-04-27 42.74 42.77 41.97 41.98 2298298
2015-04-28 41.87 42.31 41.57 42.18 1803453
2015-04-29 42.04 42.20 41.44 41.96 2160963
2015-04-30 41.83 41.94 41.11 41.37 1726312
2015-05-01 41.41 41.93 41.24 41.83 1880177
2015-05-04 41.88 42.08 41.70 41.94 1073820
2015-05-05 41.72 41.85 41.46 41.59 1254801
2015-05-06 41.86 41.86 41.36 41.59 934611
2015-05-07 41.59 41.85 41.31 41.80 999682
2015-05-08 42.23 42.53 42.21 42.50 1034717
2015-05-11 42.39 42.83 42.39 42.62 975490
2015-05-12 42.36 42.50 41.50 41.91 2617833
2015-05-13 42.05 42.39 41.71 41.81 1992774
2015-05-14 42.18 42.23 41.87 42.05 2883667
2015-05-15 42.14 42.26 41.99 42.04 2147413
2015-05-18 42.05 42.70 41.98 42.63 1966147
2015-05-19 41.57 42.83 41.50 42.37 5277345
2015-05-20 42.50 42.84 42.43 42.61 2652326
2015-05-21 42.57 42.73 42.20 42.32 2126257
2015-05-22 42.27 42.67 42.07 42.50 1484752
2015-05-26 42.48 42.63 41.99 42.06 1919645
2015-05-27 42.27 42.93 42.10 42.61 2507443
2015-05-28 42.45 42.71 41.35 41.75 3347403
2015-05-29 41.79 41.83 40.82 41.19 5022554
2015-06-01 41.43 41.43 40.85 40.92 2440065
2015-06-02 40.94 41.14 40.67 41.11 2947454
2015-06-03 41.31 41.36 40.94 41.10 2722286
2015-06-04 40.89 41.08 40.01 40.54 4091870
2015-06-05 40.54 40.67 40.20 40.31 1760467
2015-06-08 40.26 40.35 39.91 39.95 1353411
2015-06-09 39.93 40.33 39.83 40.12 1439015
2015-06-10 40.40 40.59 40.27 40.52 1789330
2015-06-11 40.57 40.60 40.29 40.53 1576987
2015-06-12 40.33 40.49 39.74 39.84 2769551
2015-06-15 39.63 39.63 39.25 39.52 2361878
2015-06-16 39.59 39.81 39.38 39.79 1422563
2015-06-17 39.76 39.80 39.32 39.60 1519421
2015-06-18 39.80 40.06 39.72 39.90 1865267
2015-06-19 39.80 39.94 39.49 39.49 2658779
2015-06-22 39.81 40.01 39.73 39.81 3909250
2015-06-23 39.89 39.95 39.42 39.60 2053553
2015-06-24 39.47 40.45 39.03 40.19 6127695
2015-06-25 39.80 40.52 39.38 40.05 5265822
2015-06-26 40.00 40.17 39.78 40.02 3350458
2015-06-29 39.60 39.80 38.74 38.74 2516360
2015-06-30 39.08 39.19 38.48 38.58 3037436
2015-07-01 38.89 39.30 38.75 39.26 4486572
2015-07-02 39.36 39.64 39.15 39.58 2160799
2015-07-06 39.11 39.66 39.08 39.36 2509428
2015-07-07 39.53 39.79 39.14 39.79 2927761
2015-07-08 39.48 39.48 38.71 38.75 3390976
2015-07-09 39.27 39.33 38.91 38.92 2237945
2015-07-10 39.29 39.44 39.16 39.40 2107093
2015-07-13 39.72 40.00 39.54 39.96 1579730
2015-07-14 40.05 40.66 39.89 40.49 2801301
2015-07-15 40.42 40.52 40.02 40.13 2247745
2015-07-16 40.36 40.44 40.12 40.34 1826485
2015-07-17 40.20 40.33 39.84 39.95 2412373
2015-07-20 40.06 40.13 39.95 40.06 1155252
2015-07-21 39.97 40.01 39.54 39.57 1160904
2015-07-22 39.29 40.42 39.29 40.33 2949376
2015-07-23 40.37 40.37 40.01 40.25 1708801
2015-07-24 40.11 40.17 39.22 39.31 1844946
2015-07-27 39.04 39.65 38.61 39.61 5261424
2015-07-28 40.00 40.47 39.50 40.45 2768225
2015-07-29 40.50 40.73 40.24 40.40 2014066
2015-07-30 40.26 41.05 40.07 40.97 2440415
2015-07-31 41.05 41.14 40.78 40.95 2247715
2015-08-03 40.92 41.13 40.58 41.00 2104591
2015-08-04 40.94 41.35 40.55 40.62 1448062
2015-08-05 40.94 41.19 40.69 40.72 949479
2015-08-06 40.95 40.96 39.91 40.12 1932226
2015-08-07 40.14 40.21 39.63 39.99 1513076
2015-08-10 40.24 40.64 40.16 40.47 1554542
2015-08-11 40.19 40.19 39.30 39.42 1575708
2015-08-12 39.05 39.11 38.27 38.89 3440282
2015-08-13 38.94 38.94 38.46 38.56 2848895
2015-08-14 38.62 38.73 38.32 38.65 2632739
2015-08-17 38.36 39.02 38.12 38.82 3302058
2015-08-18 39.11 40.35 39.00 39.02 6416891
2015-08-19 38.69 38.81 38.30 38.40 2730429
2015-08-20 38.01 38.31 37.50 37.51 2145028
2015-08-21 37.13 37.50 36.18 36.23 3828206
2015-08-24 33.87 36.01 33.57 34.68 4114990
2015-08-25 35.68 36.17 34.30 34.36 3802732
2015-08-26 35.36 35.70 34.47 35.62 3233814
2015-08-27 36.17 36.67 35.89 36.64 2406297
2015-08-28 36.45 36.66 36.15 36.51 1783861
2015-08-31 36.44 36.55 35.95 36.31 2554666
2015-09-01 35.30 35.58 34.57 34.75 2954093
2015-09-02 35.33 35.53 34.88 35.53 2119191
2015-09-03 35.61 36.12 35.53 35.75 2140822
2015-09-04 35.04 35.51 34.90 35.06 2819027
2015-09-08 35.82 36.25 35.51 36.21 1787408
2015-09-09 36.50 36.80 35.44 35.54 1885293
2015-09-10 35.61 36.04 35.44 35.86 1628726
2015-09-11 35.66 35.96 35.44 35.96 1443721
2015-09-14 35.92 36.09 35.32 35.55 2223319
2015-09-15 35.75 36.30 35.51 36.15 1752721
2015-09-16 36.15 36.87 36.06 36.52 2130117
2015-09-17 36.63 36.99 36.29 36.40 1819067
2015-09-18 35.86 36.22 35.59 35.74 3352296
2015-09-21 35.96 36.07 35.41 35.69 2640363
2015-09-22 35.19 35.33 34.94 35.05 2283337
2015-09-23 35.10 35.24 34.81 34.95 1962552
2015-09-24 34.56 34.64 34.15 34.55 2028940
2015-09-25 34.70 35.02 34.10 34.45 2730672
2015-09-28 34.13 34.27 33.32 33.37 2615440
2015-09-29 33.36 34.06 33.25 33.74 2252364
2015-09-30 34.08 34.43 33.67 34.33 2545749
2015-10-01 34.32 34.48 33.48 33.74 3011460
2015-10-02 33.18 34.68 33.12 34.67 3519448
2015-10-05 35.04 35.39 34.84 35.34 1675429
2015-10-06 35.13 35.21 34.53 34.90 1833679
2015-10-07 35.20 35.78 35.10 35.54 3089575
2015-10-08 35.39 36.07 35.34 36.01 2598314
2015-10-09 35.94 36.34 35.88 36.23 3232938
2015-10-12 36.08 36.18 35.86 35.99 1349866
2015-10-13 35.76 36.24 35.53 35.63 2383212
2015-10-14 35.64 35.77 34.97 35.05 1647407
2015-10-15 35.12 35.68 34.79 35.58 1432995
2015-10-16 35.69 36.02 35.37 35.78 1754319
2015-10-19 35.69 36.23 35.59 36.23 3685845
2015-10-20 36.11 36.52 36.03 36.32 2635777
2015-10-21 36.54 36.60 35.80 35.90 2886412
2015-10-22 36.03 36.95 36.00 36.09 3696278
2015-10-23 36.50 37.27 36.18 37.11 2732645
2015-10-26 36.98 37.11 36.69 36.83 1948411
2015-10-27 36.67 37.06 36.47 37.05 2557172
2015-10-28 37.06 37.61 36.77 37.52 1780126
2015-10-29 37.47 37.77 37.28 37.70 1352267
2015-10-30 37.72 38.10 37.68 37.76 2194619
2015-11-02 37.87 38.62 37.80 38.59 1810869
2015-11-03 38.31 38.52 38.16 38.27 1485779
2015-11-04 38.33 38.48 38.00 38.34 1569620
2015-11-05 38.27 38.50 37.93 38.30 1419963
2015-11-06 38.10 38.44 37.98 38.14 1964478
2015-11-09 38.04 38.08 37.48 37.92 3109588
2015-11-10 37.89 38.18 37.69 37.98 4339800
2015-11-11 38.16 38.22 37.65 37.66 1969168
2015-11-12 37.36 37.77 37.24 37.49 3096336
2015-11-13 37.39 37.57 36.63 36.77 3335092
2015-11-16 36.75 37.49 36.60 37.33 2490208
2015-11-17 36.50 38.50 36.50 38.38 7679493
2015-11-18 38.43 39.36 38.36 39.34 6589609
2015-11-19 39.16 39.70 38.31 38.50 7275136
2015-11-20 38.78 39.36 38.52 39.28 5447723
2015-11-23 39.29 40.07 39.14 40.03 6474141
2015-11-24 39.81 40.72 39.73 40.67 5669066
2015-11-25 40.59 41.50 40.47 41.34 3797067
2015-11-27 41.32 42.20 41.16 41.97 1935738
2015-11-30 41.97 42.05 41.61 41.82 3208114
2015-12-01 42.16 42.31 41.04 41.06 7989220
2015-12-02 41.07 41.46 40.37 40.42 4713210
2015-12-03 40.64 40.74 39.95 40.15 3314529
2015-12-04 40.23 41.21 40.13 41.10 2519309
2015-12-07 40.92 41.10 40.54 40.70 2004492
2015-12-08 40.61 41.28 40.42 41.17 4331832
2015-12-09 41.25 41.80 40.91 40.98 4133291
2015-12-10 40.96 41.66 40.65 41.25 3709240
2015-12-11 40.75 40.75 40.06 40.19 2634392
2015-12-14 40.22 40.54 39.90 40.25 2310538
2015-12-15 40.75 41.10 40.56 40.81 2195375
2015-12-16 41.01 41.57 40.67 41.43 2582642
2015-12-17 41.55 41.63 40.77 40.78 2218837
2015-12-18 40.56 40.71 40.08 40.10 3364796
2015-12-21 40.51 41.12 40.44 40.83 1735159
2015-12-22 41.01 41.33 40.72 41.22 1643172
2015-12-23 41.62 41.86 41.39 41.77 1510716
2015-12-24 41.79 42.26 41.67 42.14 874549
2015-12-28 42.02 42.08 41.52 41.78 1458242
2015-12-29 42.08 42.48 41.92 42.36 1757360
2015-12-30 42.36 42.38 42.01 42.17 834358
2015-12-31 41.90 42.35 41.72 41.81 1450968
2016-01-04 41.06 41.19 40.34 40.69 3287335
2016-01-05 40.73 40.95 40.34 40.55 2587246
2016-01-06 40.24 40.99 40.05 40.73 2103619
2016-01-07 40.14 40.15 38.81 39.00 3504314
2016-01-08 39.22 39.71 38.47 38.59 3736768
2016-01-11 38.71 38.90 37.41 37.94 2818611
2016-01-12 38.43 38.58 37.65 38.19 1989379
2016-01-13 38.35 38.47 36.72 36.86 4206638
2016-01-14 36.94 37.88 36.55 37.61 2893372
2016-01-15 36.67 37.56 36.55 37.11 2994386
2016-01-19 37.64 37.92 36.79 37.20 2506559
2016-01-20 36.68 37.61 36.13 37.26 2469088
2016-01-21 37.35 37.83 36.81 37.23 2298372
2016-01-22 37.91 38.18 37.58 37.98 1834467
2016-01-25 37.40 38.03 37.40 37.61 1831240
2016-01-26 37.89 37.96 37.36 37.51 1755032
2016-01-27 37.39 37.92 36.81 37.05 1479446
2016-01-28 37.27 37.27 36.01 36.11 3479452
2016-01-29 36.44 37.69 36.31 37.65 2959863
2016-02-01 37.37 37.95 37.00 37.69 2666567
2016-02-02 37.18 37.55 36.95 37.07 1742325
2016-02-03 37.27 37.36 36.29 37.19 2128426
2016-02-04 37.15 37.79 36.97 37.42 2833492
2016-02-05 37.26 37.31 35.83 36.04 4424609
2016-02-08 35.61 35.78 34.39 34.80 3888601
2016-02-09 34.21 35.77 34.15 35.37 3464464
2016-02-10 35.63 36.73 35.53 35.85 3169951
2016-02-11 35.12 35.61 34.94 35.33 3224004
2016-02-12 35.84 36.23 35.52 36.22 3923627
2016-02-16 36.72 37.17 36.40 37.08 2903649
2016-02-17 35.22 38.13 34.75 37.87 5382312
2016-02-18 37.73 37.96 37.09 37.19 2231481
2016-02-19 36.98 37.60 36.85 37.44 2339426
2016-02-22 37.88 38.19 37.78 38.03 1792962
2016-02-23 37.64 37.96 36.95 37.17 1282290
2016-02-24 36.65 37.50 36.47 37.48 1454952
2016-02-25 37.62 37.71 36.96 37.63 1453515
2016-02-26 37.75 37.92 37.44 37.59 944266
2016-02-29 37.59 37.70 37.33 37.35 2187500
2016-03-01 37.63 38.66 37.61 38.59 2760200
2016-03-02 38.49 39.27 38.41 39.04 3612508
2016-03-03 38.92 39.23 38.74 39.20 946823
2016-03-04 39.14 39.58 39.03 39.34 1124968
2016-03-07 39.04 39.68 38.96 39.43 1221574
2016-03-08 38.97 39.13 38.01 38.09 1801486
2016-03-09 38.31 38.40 37.96 38.13 1614633
2016-03-10 38.17 38.51 37.62 37.98 1614998
2016-03-11 38.43 39.27 38.32 39.23 1517348
2016-03-14 38.98 39.17 38.41 39.02 929638
2016-03-15 38.59 38.71 38.08 38.29 1059439
2016-03-16 38.09 39.11 38.02 38.98 1956125
2016-03-17 39.06 39.44 38.59 39.29 1895669
2016-03-18 39.33 40.48 39.27 40.19 2504361
2016-03-21 40.07 40.14 39.64 39.65 2172615
2016-03-22 39.56 40.04 39.45 39.88 1552312
2016-03-23 39.90 39.99 39.37 39.47 1554822
2016-03-24 39.16 39.45 38.89 39.43 993627
2016-03-28 39.54 39.75 39.14 39.52 1272724
2016-03-29 39.35 40.22 39.11 40.16 1091198
2016-03-30 40.36 40.58 39.89 40.12 783495
2016-03-31 40.01 40.10 39.66 39.74 3143468
2016-04-01 39.56 40.38 39.50 40.31 2857844
2016-04-04 40.32 40.52 39.80 40.01 2958061
2016-04-05 39.73 39.89 39.19 39.26 1900659
2016-04-06 39.29 40.25 39.17 40.24 1566612
2016-04-07 39.89 40.10 39.25 39.47 1373839
2016-04-08 39.69 39.97 39.40 39.54 1106293
2016-04-11 39.86 40.00 39.35 39.41 1049336
2016-04-12 39.47 39.83 39.34 39.75 992495
2016-04-13 39.52 41.00 39.50 40.69 2495340
2016-04-14 40.86 41.08 40.53 40.78 1347753
2016-04-15 40.77 40.95 40.63 40.91 1442264
2016-04-18 40.72 41.45 40.61 41.31 1536678
2016-04-19 41.18 41.74 41.13 41.40 1640774
2016-04-20 41.42 41.68 41.30 41.52 1243893
2016-04-21 41.50 42.00 41.42 41.93 1670389
2016-04-22 41.98 41.98 41.55 41.80 1396272
2016-04-25 41.71 41.86 41.53 41.63 1500449
2016-04-26 41.82 41.88 41.26 41.32 1868970
2016-04-27 41.35 41.75 41.04 41.58 1189462
2016-04-28 41.25 41.78 41.06 41.18 1549792
2016-04-29 40.92 41.04 40.26 40.92 2028332
2016-05-02 41.20 41.75 41.13 41.71 1285318
2016-05-03 41.32 41.49 40.91 41.24 1333991
2016-05-04 40.81 41.20 40.39 40.52 1602991
2016-05-05 40.64 41.03 40.51 40.96 1083956
2016-05-06 40.86 41.62 40.72 41.43 1403483
2016-05-09 41.51 41.78 41.29 41.33 1741539
2016-05-10 41.50 42.00 41.35 42.00 2094305
2016-05-11 42.19 43.20 42.12 42.46 3328961
2016-05-12 42.59 42.94 42.42 42.73 2504924
2016-05-13 42.55 42.93 42.39 42.62 2430565
2016-05-16 42.61 43.07 42.50 42.94 3979321
2016-05-17 44.96 45.34 43.63 44.41 7130371
2016-05-18 44.45 44.74 43.99 44.32 3476470
2016-05-19 44.07 44.82 43.98 44.56 3660160
2016-05-20 44.86 45.22 44.69 44.89 2567686
2016-05-23 44.89 44.96 44.53 44.57 1689755
2016-05-24 44.76 45.29 44.70 45.03 3236305
2016-05-25 45.12 45.61 45.12 45.42 2352424
2016-05-26 45.58 45.60 45.20 45.51 2569626
2016-05-27 45.55 45.85 45.37 45.82 1823120
2016-05-31 45.79 46.00 45.58 45.89 2256373
2016-06-01 45.75 46.10 45.45 45.95 1734386
2016-06-02 45.91 46.15 45.82 45.90 2209387
2016-06-03 45.73 45.85 45.19 45.72 2395816
2016-06-06 45.72 46.01 45.72 45.86 2359193
2016-06-07 45.81 45.95 45.61 45.75 1500872
2016-06-08 45.75 46.18 45.71 46.15 1552146
2016-06-09 45.98 46.18 45.88 46.09 1204415
2016-06-10 45.73 45.78 45.19 45.36 1261698
2016-06-13 45.32 45.52 44.91 44.92 1272833
2016-06-14 44.70 44.95 44.56 44.91 1624087
2016-06-15 45.11 45.38 44.90 44.94 2029194
2016-06-16 44.72 45.43 44.59 45.37 1784741
2016-06-17 45.42 45.42 44.87 45.36 3434813
2016-06-20 45.57 46.35 45.57 46.14 3161329
2016-06-21 46.21 46.33 45.76 46.16 2112964
2016-06-22 46.15 46.47 45.95 46.03 2412064
2016-06-23 46.50 46.68 46.39 46.68 1487938
2016-06-24 44.56 45.07 43.92 44.12 5263644
2016-06-27 43.63 43.71 41.98 42.26 4328364
2016-06-28 42.67 43.11 42.16 43.11 4300845
2016-06-29 43.55 43.98 43.19 43.65 2402578
2016-06-30 43.68 44.40 43.59 44.36 2181066
2016-07-01 44.36 44.80 44.31 44.60 1591476
2016-07-05 44.31 44.35 43.63 43.75 1813468
2016-07-06 43.65 44.55 43.36 44.47 2312133
2016-07-07 44.47 44.74 44.18 44.42 1861536
2016-07-08 44.86 45.55 44.86 45.48 1838137
2016-07-11 45.61 45.77 45.35 45.40 1094683
2016-07-12 45.77 46.66 45.64 46.53 2237748
2016-07-13 46.64 46.82 46.33 46.41 1852475
2016-07-14 46.86 46.98 46.69 46.80 1192500
2016-07-15 46.96 46.96 46.55 46.67 1202638
2016-07-18 46.60 46.88 46.34 46.80 1362884
2016-07-19 46.67 47.00 46.49 46.98 2583860
2016-07-20 46.96 47.18 46.82 47.01 2124914
2016-07-21 46.98 47.14 46.47 46.67 1226365
2016-07-22 46.72 46.79 46.42 46.58 1512440
2016-07-25 46.49 46.52 45.92 46.14 1720649
2016-07-26 46.21 46.95 45.79 46.95 1792674
2016-07-27 47.00 47.46 46.73 47.26 1572573
2016-07-28 47.19 47.75 47.02 47.51 1945517
2016-07-29 47.49 48.18 47.36 48.11 1881372
2016-08-01 48.11 48.11 47.62 47.87 1604639
2016-08-02 47.71 47.75 46.97 47.18 1595948
2016-08-03 47.10 47.18 46.90 47.09 1508868
2016-08-04 47.16 47.33 46.74 46.83 1700182
2016-08-05 47.10 47.54 47.10 47.49 1250805
2016-08-08 47.57 47.67 47.14 47.23 1311724
2016-08-09 47.11 47.63 47.11 47.45 1006170
2016-08-10 47.51 47.58 47.21 47.51 754137
2016-08-11 47.62 48.19 47.47 48.13 1377024
2016-08-12 47.97 48.20 47.70 48.14 1538976
2016-08-15 48.17 48.62 48.12 48.44 2323589
2016-08-16 48.27 48.54 48.12 48.28 3175994
2016-08-17 48.63 48.63 48.08 48.43 3154934
2016-08-18 46.88 47.34 46.09 46.72 4660295
2016-08-19 46.58 47.79 46.57 47.62 3340438
2016-08-22 47.63 47.85 47.38 47.58 1626833
2016-08-23 47.73 48.09 47.68 47.82 1645348
2016-08-24 47.74 47.82 46.63 46.70 2634707
2016-08-25 46.67 47.42 46.61 47.26 2160074
2016-08-26 47.41 47.79 47.07 47.32 1581245
2016-08-29 47.45 47.89 47.31 47.62 1332975
2016-08-30 47.66 47.81 47.08 47.14 2231203
2016-08-31 47.12 47.19 46.81 46.98 1676587
2016-09-01 47.03 47.22 46.81 46.99 1257886
2016-09-02 47.23 47.39 46.89 47.00 1424454
2016-09-06 46.90 47.11 46.72 46.95 1460928
2016-09-07 47.07 47.17 46.86 47.11 1542576
2016-09-08 47.07 47.16 46.94 47.02 884738
2016-09-09 46.51 46.53 44.87 44.88 2507018
2016-09-12 44.59 45.81 44.47 45.75 1835434
2016-09-13 45.36 45.42 44.61 44.90 3461832
2016-09-14 45.01 45.10 44.60 44.86 1604806
2016-09-15 44.86 45.68 44.81 45.44 1733971
2016-09-16 45.39 45.39 44.74 44.79 2592850
2016-09-19 44.90 45.48 44.86 44.95 1927900
2016-09-20 45.33 45.95 45.15 45.71 2333122
2016-09-21 45.98 46.25 45.41 46.04 1612736
2016-09-22 46.38 46.70 46.29 46.67 1307074
2016-09-23 46.43 46.87 46.31 46.61 1957032
2016-09-26 46.46 46.77 46.16 46.57 2639060
2016-09-27 46.53 46.71 46.23 46.70 1587143
2016-09-28 46.90 47.26 46.52 47.18 1502533
2016-09-29 47.05 47.27 46.14 46.30 1938218
2016-09-30 46.50 47.32 46.30 47.09 1754316
2016-10-03 46.82 47.23 46.82 47.14 1539625
2016-10-04 47.07 47.30 46.67 46.83 1763985
2016-10-05 47.04 47.31 46.93 47.15 1432268
2016-10-06 47.01 47.43 46.88 47.30 1772801
2016-10-07 47.33 47.49 46.99 47.38 1663127
2016-10-10 47.58 48.15 47.55 47.69 1544958
2016-10-11 47.19 47.19 45.42 45.69 2912537
2016-10-12 45.78 45.82 45.42 45.47 1736076
2016-10-13 44.84 45.32 44.76 45.16 1336023
2016-10-14 45.38 45.62 45.08 45.08 997137
2016-10-17 45.08 45.47 45.00 45.15 1160321
2016-10-18 45.70 45.83 45.27 45.44 1949108
2016-10-19 45.41 46.15 45.34 46.02 1769090
2016-10-20 46.00 46.22 45.65 46.05 1493608
2016-10-21 45.67 45.67 45.29 45.57 1011340
2016-10-24 45.88 45.95 45.64 45.85 1666388
2016-10-25 45.26 45.59 43.17 43.51 3949609
2016-10-26 43.42 43.82 43.24 43.37 2146178
2016-10-27 43.97 44.19 43.35 43.38 2393625
2016-10-28 43.38 43.87 43.11 43.22 1471348
2016-10-31 43.33 43.70 43.18 43.57 1556762
2016-11-01 43.73 44.11 43.14 43.49 2133116
2016-11-02 43.47 43.73 43.24 43.26 2240428
2016-11-03 43.33 44.00 43.18 43.66 2510054
2016-11-04 43.69 44.92 43.69 44.32 2220908
2016-11-07 44.99 45.76 44.95 45.71 1723957
2016-11-08 45.48 45.96 45.32 45.62 2136740
2016-11-09 45.41 46.09 44.49 45.94 3501243
2016-11-10 46.60 47.38 46.34 47.03 2558722
2016-11-11 46.77 46.87 46.21 46.37 2219255
2016-11-14 46.66 46.73 45.18 45.33 3443200
2016-11-15 45.33 46.00 44.95 45.40 4710170
2016-11-16 46.30 47.80 46.15 46.18 4026754
2016-11-17 46.16 46.16 45.55 45.94 2070609
2016-11-18 45.91 46.20 45.01 45.04 3148538
2016-11-21 45.22 45.24 44.65 44.97 2540067
2016-11-22 44.94 45.16 43.77 44.46 2831226
2016-11-23 44.18 44.78 43.97 44.65 1926275
2016-11-25 44.74 45.01 44.62 44.89 877140
2016-11-28 44.52 44.69 43.58 43.60 2241795
2016-11-29 43.60 44.63 43.52 44.48 1952118
2016-11-30 44.79 44.90 43.94 43.98 2238575
2016-12-01 44.08 44.10 42.92 43.21 2823273
2016-12-02 43.27 44.09 43.27 44.03 2153515
2016-12-05 44.21 44.69 44.21 44.53 2495020
2016-12-06 44.58 44.90 44.20 44.84 1136658
2016-12-07 44.56 44.99 44.11 44.99 1815238
2016-12-08 44.99 45.83 44.77 45.80 1848936
2016-12-09 45.91 46.32 45.85 46.30 1937622
2016-12-12 46.18 46.75 46.11 46.14 1851518
2016-12-13 46.31 46.61 46.16 46.39 1734678
2016-12-14 46.43 46.79 46.00 46.14 2044052
2016-12-15 46.08 46.77 45.92 46.56 1338905
2016-12-16 46.61 46.92 45.81 45.91 2103155
2016-12-19 45.89 46.22 45.36 45.43 1084164
2016-12-20 45.75 46.31 45.54 46.21 1552366
2016-12-21 46.21 46.36 45.86 46.04 1652288
2016-12-22 45.93 46.13 45.80 45.97 968296
2016-12-23 46.08 46.23 45.93 46.20 727682
2016-12-27 46.37 46.66 46.32 46.51 1535489
2016-12-28 46.51 46.70 45.68 45.59 1177275
2016-12-29 45.68 46.00 45.57 45.64 891398
2016-12-30 45.76 45.82 45.38 45.56 1216100
2017-01-03 45.93 46.75 45.74 46.49 1739726
2017-01-04 46.93 47.38 46.82 47.10 1821264
2017-01-05 47.05 47.07 46.36 46.54 1503763
2017-01-06 46.63 48.07 46.56 47.99 2883483
2017-01-09 48.01 48.56 47.91 48.14 2575328
2017-01-10 48.34 48.54 47.82 48.10 1560549
2017-01-11 48.03 49.48 47.95 49.25 5624332
2017-01-12 48.90 48.90 47.98 48.52 3276952
2017-01-13 48.60 48.85 48.41 48.69 1568923
2017-01-17 48.37 48.72 48.18 48.32 1939449
2017-01-18 48.67 48.73 48.00 48.25 1523508
2017-01-19 48.04 48.09 47.51 47.64 1346142
2017-01-20 47.83 47.93 47.41 47.62 1701695
2017-01-23 47.60 47.83 47.23 47.39 2013878
2017-01-24 47.77 48.21 47.05 47.35 2741915
2017-01-25 47.60 48.42 47.41 48.41 3073228
2017-01-26 48.42 48.43 47.92 48.17 1895562
2017-01-27 48.32 48.83 48.30 48.65 1527822
2017-01-30 48.48 48.55 47.39 47.67 2266487
2017-01-31 48.04 49.15 48.01 48.97 2552612
2017-02-01 48.93 49.81 48.68 49.26 2244604
2017-02-02 48.88 49.00 48.47 48.90 1352525
2017-02-03 49.09 49.47 49.06 49.38 1191855
2017-02-06 49.13 49.38 48.96 49.27 952095
2017-02-07 49.42 49.78 49.26 49.64 2170720
2017-02-08 49.37 50.03 49.23 49.93 2107079
2017-02-09 50.10 50.80 50.00 50.47 2557747
2017-02-10 50.51 50.59 50.02 50.36 2092479
2017-02-13 50.63 50.89 50.42 50.52 1568350
2017-02-14 50.24 50.68 50.09 50.39 3546878
2017-02-15 51.14 51.84 50.62 51.62 5724488
2017-02-16 51.68 51.68 50.56 50.84 2550439
2017-02-17 50.65 51.64 50.58 51.63 2195788
2017-02-21 51.66 51.80 51.17 51.35 2036993
2017-02-22 51.31 51.72 51.19 51.34 1632886
2017-02-23 51.44 51.60 51.20 51.47 1006867
2017-02-24 51.38 51.83 51.33 51.74 1612698
2017-02-27 51.74 51.94 51.46 51.66 1195138
2017-02-28 51.52 51.65 51.23 51.30 1417772
2017-03-01 51.62 52.26 51.62 52.04 2026600
2017-03-02 52.04 52.08 51.33 51.38 1706500
2017-03-03 51.38 52.04 51.15 51.98 1824423
2017-03-06 51.64 51.82 51.18 51.25 1884477
2017-03-07 51.06 51.45 50.86 51.21 2233561
2017-03-08 51.26 51.57 50.95 51.41 1517642
2017-03-09 51.42 51.58 51.13 51.43 1259407
2017-03-10 51.69 52.36 51.48 52.15 1860508
2017-03-13 52.14 52.46 51.99 52.45 1376191
2017-03-14 52.24 52.26 51.96 52.21 1203368
2017-03-15 53.31 54.82 53.02 54.10 4117983
2017-03-16 53.43 54.05 52.83 53.05 2676915
2017-03-17 53.06 53.53 52.92 53.31 1936902
2017-03-20 53.33 53.63 53.00 53.15 1221409
2017-03-21 53.28 53.73 52.48 52.66 1492698
2017-03-22 52.79 53.47 52.65 53.13 1257072
2017-03-23 53.04 53.78 52.72 53.18 1717929
2017-03-24 54.05 54.05 52.84 53.08 2015289
2017-03-27 52.60 53.34 52.42 53.24 1446568
2017-03-28 53.29 53.61 53.10 53.44 1312688
2017-03-29 53.26 53.42 52.78 53.12 1469882
2017-03-30 53.06 53.43 52.90 53.19 1627592
2017-03-31 53.07 53.23 52.81 52.87 1705625
2017-04-03 52.90 53.21 52.73 53.20 1550227
2017-04-04 53.20 53.24 52.48 52.62 2017094
2017-04-05 52.72 53.22 52.70 52.71 1778251
2017-04-06 52.70 53.23 52.26 53.15 1548170
2017-04-07 53.07 53.07 52.70 52.84 1243550
2017-04-10 52.90 53.26 52.68 52.72 1025248
2017-04-11 52.70 52.90 52.37 52.83 1520703
2017-04-12 52.85 53.03 52.47 52.55 1258152
2017-04-13 52.43 52.74 52.31 52.33 863990
2017-04-17 52.63 53.71 52.43 53.46 1569436
2017-04-18 53.02 53.60 52.68 53.03 1241164
2017-04-19 53.35 53.42 52.95 53.07 2096351
2017-04-20 53.33 53.40 52.79 53.13 1569985
2017-04-21 53.26 53.39 52.84 53.27 2189351
2017-04-24 53.93 54.53 53.91 54.44 2257682
2017-04-25 54.75 55.19 54.51 54.81 2181857
2017-04-26 55.00 55.33 54.81 54.83 1834961
2017-04-27 54.93 55.51 54.83 55.43 1529024
2017-04-28 55.31 55.35 54.84 55.05 3078163
2017-05-01 55.50 55.99 55.36 55.80 1897018
2017-05-02 55.85 55.97 55.51 55.93 1693069
2017-05-03 55.68 56.26 55.61 56.16 1702565
2017-05-04 56.20 56.75 56.16 56.70 2615560
2017-05-05 56.85 56.96 56.59 56.64 1571536
2017-05-08 56.65 56.82 55.93 56.32 2189984
2017-05-09 56.42 56.89 56.29 56.87 1559975
2017-05-10 56.85 56.94 56.08 56.27 1566289
2017-05-11 56.13 56.38 55.80 56.23 1347633
2017-05-12 56.16 56.40 55.96 56.16 1578292
2017-05-15 56.07 56.76 56.01 56.70 1472226
2017-05-16 58.38 58.38 56.45 56.83 1032600
2017-05-17 56.31 56.37 55.67 55.77 1839737
2017-05-18 55.90 56.27 55.60 55.85 1934996
2017-05-19 56.09 56.32 55.86 56.13 1654441
2017-05-22 56.52 56.52 55.85 56.08 4264780
2017-05-23 59.80 59.98 58.00 58.66 7510578
2017-05-24 58.50 59.34 58.07 59.23 4105470
2017-05-25 59.53 59.70 58.92 59.30 2772812
2017-05-26 59.23 59.72 59.04 59.51 1535237
2017-05-30 59.54 60.48 59.41 60.37 2576416
2017-05-31 59.45 60.81 59.45 60.34 2552411
2017-06-01 60.01 60.77 59.81 60.73 2100441
2017-06-02 60.80 61.15 60.76 60.81 1666245
2017-06-05 60.80 60.84 60.33 60.40 1473282
2017-06-06 60.14 60.55 60.10 60.10 1968022
2017-06-07 60.26 60.77 59.98 60.63 1617604
2017-06-08 60.62 60.73 59.71 60.15 3486602
2017-06-09 60.31 60.45 59.13 59.21 2352814
2017-06-12 59.14 59.41 57.92 58.99 2579658
2017-06-13 59.07 59.64 58.93 59.28 1527210
2017-06-14 59.54 59.78 59.05 59.38 1203468
2017-06-15 59.22 59.29 58.82 59.21 1092596
2017-06-16 59.37 59.79 59.24 59.51 2157514
2017-06-19 59.58 60.67 59.58 60.55 2383659
2017-06-20 60.55 60.92 60.30 60.33 1821710
2017-06-21 60.31 60.53 59.67 59.79 2247944
2017-06-22 59.94 60.80 59.61 60.61 3473861
2017-06-23 60.59 60.59 59.50 59.77 2879785
2017-06-26 59.79 59.95 59.15 59.24 1535542
2017-06-27 59.13 59.57 58.84 58.88 1060391
2017-06-28 59.27 59.70 59.20 59.27 1191537
2017-06-29 59.35 59.63 58.49 58.80 1357538
2017-06-30 59.00 59.57 58.84 59.31 1593786
2017-07-03 59.59 59.98 59.13 59.13 1489574
2017-07-05 59.19 60.05 59.19 59.77 1638980
2017-07-06 59.46 59.77 59.07 59.22 2249516
2017-07-07 59.53 60.07 59.33 59.63 965439
2017-07-10 59.48 60.05 59.38 59.86 1146033
2017-07-11 59.99 60.16 59.46 59.80 2976519
2017-07-12 60.33 60.99 60.16 60.73 1439395
2017-07-13 61.25 61.31 60.67 61.19 2060109
2017-07-14 61.28 61.66 60.92 61.52 1286073
2017-07-17 61.60 61.84 61.40 61.55 1332751
2017-07-18 61.43 61.54 60.95 61.21 1520122
2017-07-19 61.32 61.64 61.17 61.38 1512177
2017-07-20 61.45 61.55 60.81 60.98 2009405
2017-07-21 60.83 61.60 60.76 61.37 1283236
2017-07-24 61.38 61.58 61.25 61.50 973808
2017-07-25 61.57 61.66 60.38 60.54 1691988
2017-07-26 60.58 60.81 59.39 59.72 2520698
2017-07-27 59.82 60.24 59.60 59.91 1944962
2017-07-28 59.91 60.23 59.61 60.08 1236434
2017-07-31 60.32 60.62 59.76 59.79 1043729
2017-08-01 60.04 60.29 59.81 59.94 1324251
2017-08-02 60.00 60.33 59.52 60.20 1121566
2017-08-03 60.15 60.44 59.97 60.37 983246
2017-08-04 60.52 60.74 60.01 60.13 778762
2017-08-07 60.16 60.89 60.01 60.87 975738
2017-08-08 60.67 60.98 60.08 60.14 1162440
2017-08-09 60.07 60.23 59.38 59.68 1965048
2017-08-10 59.35 59.50 58.22 58.57 2471473
2017-08-11 58.70 59.70 58.69 59.33 1511552
2017-08-14 59.80 60.04 59.55 59.62 2409765
2017-08-15 59.70 59.88 59.11 59.38 2933295
2017-08-16 62.15 62.42 60.76 62.14 6892023
2017-08-17 62.00 62.07 60.78 60.86 3501640
2017-08-18 60.76 61.72 60.28 61.25 2357872
2017-08-21 61.09 62.00 60.96 61.74 1486144
2017-08-22 61.87 63.02 61.85 62.96 1666369
2017-08-23 62.72 63.37 62.60 62.77 1445677
2017-08-24 62.87 63.15 62.35 62.68 1584503
2017-08-25 63.06 63.14 62.67 62.90 1352761
2017-08-28 63.10 63.58 62.97 63.46 1290434
2017-08-29 63.04 63.63 63.02 63.49 1206649
2017-08-30 63.40 63.93 63.39 63.90 1072530
2017-08-31 64.00 64.83 63.90 64.72 1930071
2017-09-01 64.90 65.18 64.21 64.38 1224667
2017-09-05 64.02 64.48 63.81 64.29 910613
2017-09-06 64.56 64.81 64.05 64.71 974511
2017-09-07 64.85 65.25 64.49 65.14 1075757
2017-09-08 65.15 65.68 64.83 65.02 1588439
2017-09-11 65.50 66.27 65.38 66.11 1770025
2017-09-12 66.27 66.42 65.89 66.14 1082149
2017-09-13 65.91 66.22 65.41 65.44 2042563
2017-09-14 65.31 65.87 65.16 65.68 1481022
2017-09-15 65.68 66.13 65.62 65.96 2295974
2017-09-18 66.09 66.30 65.70 66.08 1562007
2017-09-19 66.25 66.45 66.00 66.17 1238004
2017-09-20 66.31 66.36 65.77 66.09 1186007
2017-09-21 65.88 66.14 65.63 65.92 874785
2017-09-22 65.85 66.27 65.71 65.78 1296244
2017-09-25 65.80 65.90 64.44 64.73 1841833
2017-09-26 64.65 64.90 63.91 64.11 1615338
2017-09-27 64.27 64.66 64.05 64.39 1272526
2017-09-28 64.25 64.62 63.97 63.98 1126243
2017-09-29 64.00 64.28 63.72 64.20 1672816
2017-10-02 64.29 65.07 64.21 64.87 1693854
2017-10-03 65.06 65.78 65.06 65.15 1216981
2017-10-04 65.15 65.87 65.15 65.83 745628
2017-10-05 65.85 65.99 65.52 65.70 1974081
2017-10-06 65.68 66.38 65.66 66.36 1405100
2017-10-09 66.49 66.77 66.02 66.56 24676927
2017-10-10 66.68 66.86 66.22 66.60 1143075
2017-10-11 66.68 66.97 66.34 66.62 1794800
2017-10-12 66.65 67.60 66.54 67.54 1454994
2017-10-13 67.63 67.82 66.89 66.99 943164
2017-10-16 67.20 67.37 66.77 66.91 1473459
2017-10-17 66.68 66.68 65.99 66.12 1711833
2017-10-18 66.38 66.59 66.07 66.44 1150468
2017-10-19 66.44 66.98 66.06 66.88 1359119
2017-10-20 67.19 67.53 67.07 67.25 1506112
2017-10-23 67.45 67.68 66.93 67.02 1267570
2017-10-24 67.31 67.55 66.88 67.32 1975704
2017-10-25 67.90 68.52 67.03 67.39 1795014
2017-10-26 67.53 67.83 67.20 67.71 1418152
2017-10-27 67.81 68.01 67.41 67.97 1440996
2017-10-30 67.80 67.93 67.10 67.49 846605
2017-10-31 67.74 68.17 67.54 68.03 1614432
2017-11-01 68.20 68.44 67.84 68.02 1357998
2017-11-02 68.08 68.38 67.81 68.13 1856865
2017-11-03 68.09 68.67 68.01 68.37 1072288
2017-11-06 68.27 68.45 67.87 68.22 995731
2017-11-07 68.32 68.64 68.04 68.25 956466
2017-11-08 68.10 68.33 67.77 68.11 977616
2017-11-09 67.92 67.98 66.91 67.47 1665083
2017-11-10 67.35 67.58 66.70 66.81 1704549
2017-11-13 66.45 67.39 66.25 67.13 1536388
2017-11-14 66.98 67.80 66.89 67.46 2426247
2017-11-15 67.29 67.56 66.91 67.31 2042296
2017-11-16 67.50 68.95 67.45 68.74 2300408
2017-11-17 68.53 69.09 68.29 68.79 1823122
2017-11-20 69.28 70.23 68.95 69.96 4143453
2017-11-21 70.05 70.81 67.70 69.91 5330554
2017-11-22 69.14 69.37 68.30 68.69 3041728
2017-11-24 68.84 69.39 68.78 69.36 1015411
2017-11-27 69.22 69.49 69.17 69.31 1439275
2017-11-28 69.56 70.93 69.42 70.59 2473433
2017-11-29 70.50 70.84 68.45 68.69 1904175
2017-11-30 68.97 69.59 68.21 69.24 1922514
2017-12-01 69.19 70.00 67.23 68.69 2516564
2017-12-04 68.94 69.17 66.18 66.24 2899424
2017-12-05 66.20 67.00 65.73 65.83 2383974
2017-12-06 65.88 66.25 65.60 65.89 1690108
2017-12-07 65.91 66.88 65.77 67.38 2294513
2017-12-08 66.94 67.55 66.65 67.38 2195577
2017-12-11 67.43 67.75 66.48 67.00 2438556
2017-12-12 67.00 67.16 66.50 67.06 2180984
2017-12-13 67.23 67.66 66.64 66.68 1684618
2017-12-14 66.68 67.09 66.37 66.51 1774564
2017-12-15 67.00 67.86 66.69 67.61 2871925
2017-12-18 67.89 68.51 67.48 67.66 2306264
2017-12-19 67.94 68.05 67.49 67.75 1469439
2017-12-20 67.81 68.14 67.16 67.40 1363529
2017-12-21 67.51 67.87 67.27 67.52 1502218
2017-12-22 67.41 67.54 66.86 67.35 1221315
2017-12-26 67.31 67.45 67.05 67.25 532863
2017-12-27 67.21 67.46 67.15 67.30 1038585
2017-12-28 67.44 67.48 67.02 67.30 607022
2017-12-29 67.50 67.58 66.93 66.97 1064895
2018-01-02 67.42 67.89 67.34 67.60 1047830
2018-01-03 67.62 69.49 67.60 69.32 1698899
2018-01-04 69.54 69.82 68.78 68.80 2231534
2018-01-05 68.73 70.10 68.73 69.90 1632512
2018-01-08 69.73 70.33 69.55 70.05 1613911
2018-01-09 70.68 72.33 70.17 71.77 2666711
2018-01-10 71.45 71.45 70.11 70.79 2957184
2018-01-11 70.92 71.18 70.30 70.80 1511134
2018-01-12 70.73 71.86 70.50 71.73 1448155
2018-01-16 72.02 72.47 71.06 71.23 1703398
2018-01-17 71.72 72.31 71.59 72.06 1824511
2018-01-18 72.20 72.50 71.67 72.19 1828309
2018-01-19 72.48 73.22 72.06 73.07 2266103
2018-01-22 73.17 73.55 72.60 73.48 1963669
2018-01-23 74.05 74.08 73.25 73.44 1213446
2018-01-24 73.66 73.86 73.05 73.58 1754331
2018-01-25 74.17 74.49 73.65 73.86 1664109
2018-01-26 74.30 74.83 73.59 74.82 2386914
2018-01-29 74.48 75.00 74.30 74.53 1321854
2018-01-30 73.99 74.08 72.93 72.99 1816966
2018-01-31 73.77 74.39 73.24 73.43 2032808
2018-02-01 73.18 73.78 72.51 72.83 2008177
2018-02-02 72.32 72.76 71.22 71.25 1955697
2018-02-05 70.86 71.48 68.18 68.22 2860726
2018-02-06 66.96 68.83 66.13 68.45 4121239
2018-02-07 68.19 69.09 67.91 68.06 1988391
2018-02-08 68.09 68.16 65.03 65.05 4163352
2018-02-09 66.40 67.53 65.29 66.98 4516960
2018-02-12 67.46 69.05 67.37 68.43 4227645
2018-02-13 67.97 68.49 67.66 68.34 1825531
2018-02-14 67.80 69.89 67.62 69.70 3637770
2018-02-15 74.94 74.99 71.22 72.02 4899109
2018-02-16 71.97 72.70 71.62 71.97 2887139
2018-02-20 71.50 71.85 70.70 71.08 2580405
2018-02-21 71.12 72.70 70.97 71.25 1995589
2018-02-22 71.72 71.76 70.51 70.68 2403351
2018-02-23 71.15 71.37 70.06 70.70 4226987
2018-02-26 71.00 71.21 70.01 70.58 5947419
2018-02-27 70.75 70.92 69.00 69.00 3370532
2018-02-28 69.42 70.00 68.57 68.59 3289162
2018-03-01 68.47 68.80 66.79 67.38 2401795
2018-03-02 66.82 67.68 66.65 67.51 2057260
2018-03-05 67.25 67.85 66.51 67.55 1890858
2018-03-06 67.78 68.42 67.45 68.11 2944632
2018-03-07 67.36 69.86 67.30 69.70 3125788
2018-03-08 69.72 70.27 69.19 69.85 2453402
2018-03-09 70.27 71.50 70.00 71.13 2061190
2018-03-12 71.20 71.53 70.67 70.71 2049403
2018-03-13 71.00 71.52 70.42 70.68 1728144
2018-03-14 71.07 71.16 69.69 69.92 1866288
2018-03-15 70.09 70.66 69.87 70.18 2530377
2018-03-16 69.92 70.34 69.05 69.90 3378129
2018-03-19 69.79 70.31 69.06 69.34 2639402
2018-03-20 69.77 70.07 69.45 69.85 2379124
2018-03-21 69.88 70.09 69.36 69.40 1583159
2018-03-22 68.70 69.20 67.33 67.47 1689996
2018-03-23 67.58 68.15 65.94 66.06 2594081
2018-03-26 67.20 68.29 66.66 68.20 2263757
2018-03-27 68.48 68.63 66.54 67.00 2104527
2018-03-28 67.22 67.38 65.81 66.40 2267763
2018-03-29 66.75 67.58 66.11 66.90 2711285
2018-04-02 66.65 66.97 63.73 64.43 3085753
2018-04-03 64.94 65.88 64.62 65.42 2286132
2018-04-04 64.15 65.65 63.65 65.45 5084054
2018-04-05 65.82 66.31 65.50 65.68 2120181
2018-04-06 65.01 65.56 63.38 63.65 3578587
2018-04-09 64.92 66.25 64.08 65.19 2639750
2018-04-10 66.14 66.79 65.90 66.64 2120887
2018-04-11 65.98 66.60 65.82 66.08 1391380
2018-04-12 66.56 67.64 66.45 67.20 2180892
2018-04-13 67.50 67.67 66.88 67.21 2043908
2018-04-16 67.83 68.37 67.49 68.17 2887820
2018-04-17 68.60 68.85 68.07 68.44 2682621
2018-04-18 69.12 70.29 68.65 69.55 2678311
2018-04-19 69.48 69.59 67.36 67.97 2435090
2018-04-20 68.04 68.26 67.32 67.55 1917243
2018-04-23 67.71 68.67 67.53 68.07 2260555
2018-04-24 66.39 67.91 66.04 66.64 3701595
2018-04-25 66.69 67.08 64.91 65.80 4451605
2018-04-26 66.22 66.76 65.90 66.37 1978569
2018-04-27 66.34 66.56 65.96 66.28 1189195
2018-04-30 66.49 66.66 65.73 65.74 2277705
2018-05-01 65.63 66.35 65.49 66.24 3135146
2018-05-02 66.00 66.86 65.77 65.91 2240482
2018-05-03 65.77 66.46 64.86 66.34 2365851
2018-05-04 66.03 67.25 65.54 67.00 1331017
2018-05-07 67.16 67.98 67.07 67.39 1468735
2018-05-08 67.08 67.44 66.84 67.37 1916103
2018-05-09 67.38 68.41 67.15 68.13 2108506
2018-05-10 68.12 68.88 68.12 68.86 1844868
2018-05-11 69.19 69.60 68.91 69.45 1524184
2018-05-14 69.73 70.45 69.00 69.21 3322635
2018-05-15 61.84 64.10 60.70 62.50 14451191
2018-05-16 62.51 62.99 61.65 61.94 5872508
2018-05-17 61.98 63.91 61.76 63.59 5211271
2018-05-18 63.63 64.60 63.51 64.32 4163534
2018-05-21 64.75 65.99 64.68 65.55 4527295
2018-05-22 65.62 65.89 64.69 64.84 3415571
2018-05-23 64.21 65.00 64.21 64.53 3222446
2018-05-24 64.62 65.00 64.07 64.12 1525894
2018-05-25 63.94 64.11 62.84 63.15 1742002
2018-05-29 62.63 62.67 61.30 61.85 3559198
2018-05-30 62.24 63.06 62.00 62.69 1731482
2018-05-31 62.65 62.83 61.85 61.92 2510357
2018-06-01 62.47 63.23 62.44 62.78 2277946
2018-06-04 63.17 63.51 62.76 63.38 1958048
2018-06-05 63.46 63.87 63.09 63.52 1889520
2018-06-06 63.75 65.19 63.06 65.19 3177630
2018-06-07 65.41 66.09 64.80 65.23 2977186
2018-06-08 65.35 66.37 65.15 65.73 3853848
2018-06-11 65.68 66.75 65.59 66.13 3316711
2018-06-12 65.97 66.55 65.63 66.32 2006950
2018-06-13 66.60 66.68 65.97 66.26 4357708
2018-06-14 66.45 66.45 65.71 66.31 3487894
2018-06-15 66.11 66.24 65.19 66.13 4113230
2018-06-18 65.48 65.54 64.53 64.97 2563129
2018-06-19 64.22 64.45 63.20 63.52 4621382
2018-06-20 63.54 63.57 62.63 62.79 4942091
2018-06-21 62.81 63.22 62.27 63.04 4319387
2018-06-22 63.58 63.69 62.73 62.79 3621863
2018-06-25 62.46 62.69 60.80 61.20 2426792
2018-06-26 61.23 62.32 61.02 61.98 3655622
2018-06-27 62.26 63.00 61.10 61.14 2025823
2018-06-28 61.13 61.64 60.42 61.29 1564067
2018-06-29 61.68 62.47 61.57 61.84 1942768
2018-07-02 61.36 61.48 60.79 61.47 1526468
2018-07-03 61.93 62.09 61.06 61.25 864379
2018-07-05 61.48 61.89 60.91 61.80 2247532
2018-07-06 61.92 62.40 61.65 62.29 2269660
2018-07-09 62.43 63.32 62.43 63.12 1508550
2018-07-10 63.37 63.74 63.07 63.67 1924366
2018-07-11 62.59 63.28 62.59 62.86 1780485
2018-07-12 63.33 63.78 63.29 63.45 1748125
2018-07-13 63.52 63.83 63.21 63.38 963652
2018-07-16 63.23 63.23 62.63 62.72 929264
2018-07-17 62.52 63.26 62.15 63.04 1469834
2018-07-18 63.03 63.23 62.75 62.99 1202284
2018-07-19 63.61 64.65 63.40 64.15 1726698
2018-07-20 63.83 64.33 63.68 63.85 1620195
2018-07-23 63.70 64.00 63.37 63.72 1417517
2018-07-24 63.94 65.35 63.69 64.79 2454398
2018-07-25 65.14 66.04 64.84 65.96 2924515
2018-07-26 66.00 66.83 65.82 66.75 2583476
2018-07-27 66.65 66.77 65.36 65.75 2638902
2018-07-30 65.87 66.07 64.51 64.63 1601219
2018-07-31 64.93 66.69 64.54 66.04 2539265
2018-08-01 65.84 66.17 64.63 64.98 2679180
2018-08-02 64.75 65.39 64.50 65.29 2263190
2018-08-03 65.50 65.79 64.96 65.73 1857308
2018-08-06 65.70 66.66 65.33 66.51 2873080
2018-08-07 66.83 67.94 66.63 67.66 2829039
2018-08-08 67.74 68.15 67.34 67.38 1682000
2018-08-09 67.48 67.62 66.61 66.69 1727776
2018-08-10 66.82 66.87 65.93 66.26 2166251
2018-08-13 66.44 66.99 65.67 65.94 2989306
2018-08-14 66.05 67.26 66.05 66.75 3110109
2018-08-15 65.94 66.39 64.22 64.73 6071456
2018-08-16 65.04 65.67 64.81 65.50 3149532
2018-08-17 65.48 65.48 64.28 64.66 2449200
2018-08-20 64.57 65.11 64.46 64.47 1619930
2018-08-21 64.74 65.40 64.62 64.93 2982791
2018-08-22 64.74 65.87 64.55 65.65 2565558
2018-08-23 65.69 65.99 65.53 65.69 2287703
2018-08-24 65.74 66.26 65.59 65.98 1904191
2018-08-27 66.33 66.35 65.86 66.08 1158772
2018-08-28 66.41 67.30 66.35 66.69 2284317
2018-08-29 66.69 67.28 66.40 67.01 1852130
2018-08-30 67.00 67.65 66.86 67.26 2246705
2018-08-31 67.14 67.55 67.05 67.54 1582405
2018-09-04 67.34 67.56 66.85 67.27 1727990
2018-09-05 67.28 67.40 66.76 66.96 1859604
2018-09-06 67.00 67.55 66.83 67.36 1031539
2018-09-07 67.15 67.83 67.03 67.40 1585499
2018-09-10 67.82 68.41 67.72 67.93 2065707
2018-09-11 67.70 68.06 67.49 67.62 1676778
2018-09-12 67.60 68.01 67.25 67.91 1125411
2018-09-13 68.10 69.66 67.99 69.33 2495037
2018-09-14 69.28 69.41 68.56 68.85 1461065
2018-09-17 69.64 69.66 69.00 69.08 1816610
2018-09-18 69.10 69.27 68.41 68.93 1780417
2018-09-19 69.04 69.64 68.88 69.56 1183395
2018-09-20 69.73 71.16 69.70 71.13 2865626
2018-09-21 71.43 71.46 70.56 70.72 3119673
2018-09-24 70.68 70.68 69.70 69.95 2333572
2018-09-25 70.17 70.84 69.91 70.38 2090165
2018-09-26 70.57 70.99 70.05 70.33 1830443
2018-09-27 70.58 70.85 70.10 70.80 1581665
2018-09-28 70.69 71.00 70.46 70.39 2248094
2018-10-01 70.68 71.58 70.65 71.26 2837493
2018-10-02 71.24 71.73 70.98 71.68 2617455
2018-10-03 71.68 72.37 71.60 72.12 3203130
2018-10-04 71.92 72.13 70.48 70.66 2961931
2018-10-05 70.67 71.18 69.45 70.30 2376806
2018-10-08 69.96 70.05 68.97 69.50 2179365
2018-10-09 69.34 69.63 68.71 69.41 2179198
2018-10-10 69.41 69.41 66.61 66.67 3055653
2018-10-11 66.64 66.97 64.62 64.89 3624612
2018-10-12 66.10 67.03 65.30 66.24 3669509
2018-10-15 65.92 66.35 65.36 65.63 1602860
2018-10-16 66.25 67.57 65.99 67.46 1868279
2018-10-17 67.17 67.46 66.31 67.20 1991212
2018-10-18 67.12 67.20 65.26 65.75 2327330
2018-10-19 65.81 66.24 64.24 64.47 2418302
2018-10-22 64.69 64.84 63.54 64.28 2227932
2018-10-23 62.82 63.13 61.38 62.73 4219761
2018-10-24 62.92 63.76 61.01 61.13 3481246
2018-10-25 61.49 62.89 61.07 62.61 3318277
2018-10-26 61.82 63.11 61.13 62.73 3119947
2018-10-29 63.65 64.17 61.13 62.08 2919874
2018-10-30 62.35 63.72 61.68 63.64 3076720
2018-10-31 64.35 65.98 64.19 64.79 3820987
2018-11-01 65.07 65.34 64.59 65.22 1882438
2018-11-02 65.80 66.61 65.44 65.93 2272114
2018-11-05 66.03 66.39 65.23 65.91 2348704
2018-11-06 66.04 66.42 65.67 65.98 2287255
2018-11-07 66.51 68.38 66.28 68.26 2700613
2018-11-08 67.99 68.36 67.38 67.79 2444607
2018-11-09 67.60 67.76 66.70 67.27 2573534
2018-11-12 66.16 66.25 64.45 64.50 2999960
2018-11-13 64.59 65.47 63.94 64.34 2216456
2018-11-14 64.64 64.84 63.28 63.47 4852556
2018-11-15 63.32 64.95 62.54 64.72 3846090
2018-11-16 64.38 65.60 64.38 64.99 2963305
2018-11-19 64.67 64.96 62.40 62.61 3392057
2018-11-20 66.25 68.43 64.93 67.52 8187326
2018-11-21 67.66 68.67 67.19 67.72 3557551
2018-11-23 67.04 68.61 67.04 68.21 1374274
2018-11-26 68.94 69.30 68.39 69.25 2406265
2018-11-27 68.87 69.52 68.70 69.36 2533581
2018-11-28 69.82 71.49 69.43 71.48 2661339
2018-11-29 71.23 72.18 71.23 71.57 2625819
2018-11-30 71.63 72.65 71.34 72.35 2279473
2018-12-03 73.33 74.79 73.19 74.67 4265221
2018-12-04 74.70 75.12 72.63 72.91 4263802
2018-12-06 71.20 71.93 69.90 71.91 3505914
2018-12-07 71.71 72.09 69.65 70.25 2184502
2018-12-10 70.43 70.71 68.57 70.59 2347157
2018-12-11 71.76 72.44 70.70 71.05 2926016
2018-12-12 72.17 73.04 71.60 71.75 2842861
2018-12-13 72.14 72.68 70.90 71.14 2200718
2018-12-14 70.42 70.61 69.13 69.36 1982726
2018-12-17 69.11 69.63 67.40 67.85 2241705
2018-12-18 68.45 69.03 67.39 67.99 2111981
2018-12-19 68.27 69.09 65.81 66.83 2845468
2018-12-20 66.33 66.46 64.59 65.19 3547814
2018-12-21 65.22 66.23 63.22 63.29 4683100
2018-12-24 62.93 63.63 62.22 62.67 1668490
2018-12-26 62.93 65.58 62.76 65.54 1701769
2018-12-27 64.50 66.50 64.00 66.32 1655033
2018-12-28 66.98 67.12 65.71 65.96 1927748
2018-12-31 66.34 67.48 66.34 67.46 1572136
2019-01-02 66.50 66.57 65.30 65.69 2113304
2019-01-03 65.53 65.78 62.00 63.27 5383926
2019-01-04 64.09 65.95 64.09 65.46 3123654
2019-01-07 65.64 67.43 65.61 66.85 3235055
2019-01-08 67.59 68.21 66.70 67.83 1578055
2019-01-09 68.20 69.66 68.00 69.25 2442291
2019-01-10 69.05 69.95 68.60 69.90 1080882
2019-01-11 69.29 70.41 68.94 70.38 1210791
2019-01-14 69.72 70.29 69.67 69.75 2182673
2019-01-15 69.95 70.75 69.62 70.60 1793061
2019-01-16 70.82 71.13 69.98 70.03 1480321
2019-01-17 69.76 71.24 69.76 70.82 1225840
2019-01-18 71.29 72.31 70.85 71.93 1551657
2019-01-22 71.44 71.48 70.47 71.32 1972650
2019-01-23 71.95 72.85 70.74 71.65 2050294
2019-01-24 71.46 72.20 71.39 72.18 1509599
2019-01-25 72.79 73.73 72.56 73.65 2215271
2019-01-28 72.76 73.28 72.41 73.27 1729625
2019-01-29 73.70 74.06 73.20 73.56 1684521
2019-01-30 73.74 75.59 73.48 75.44 1679472
2019-01-31 75.21 76.31 74.67 76.05 2951321
2019-02-01 76.16 76.59 75.62 76.04 1343915
2019-02-04 76.18 76.23 75.32 76.03 2245893
2019-02-05 75.80 76.51 75.79 76.31 1593537
2019-02-06 76.11 76.69 76.00 76.30 1504860
2019-02-07 75.72 76.12 74.87 75.33 1660637
2019-02-08 75.07 75.81 74.76 75.80 1318051
2019-02-11 76.00 76.39 75.75 76.08 1018208
2019-02-12 76.80 77.25 76.43 77.07 2045501
2019-02-13 77.37 77.49 76.74 77.25 1376358
2019-02-14 77.00 77.28 76.52 77.02 1618269
2019-02-15 77.63 78.31 77.47 78.30 1919672
2019-02-19 78.00 78.32 77.41 77.52 2967968
2019-02-20 77.53 78.80 77.33 78.56 2076523
2019-02-21 77.67 78.58 76.50 77.89 3570828
2019-02-22 78.16 78.46 77.83 78.42 2797669
2019-02-25 78.90 79.84 78.85 79.34 1878041
2019-02-26 79.21 79.27 78.42 78.55 1992595
2019-02-27 78.25 79.55 78.25 79.42 1254403
2019-02-28 79.18 79.75 78.89 79.44 1759103
2019-03-01 80.00 81.45 80.00 81.24 1625899
2019-03-04 81.50 81.76 79.53 80.13 3204122
2019-03-05 80.02 80.03 79.36 79.74 1405644
2019-03-06 79.82 79.98 78.73 78.75 1750488
2019-03-07 78.69 79.10 78.01 78.73 1818134
2019-03-08 78.18 78.24 77.40 77.98 1483484
2019-03-11 78.28 79.47 78.26 79.30 1210929
2019-03-12 79.58 80.13 79.16 79.93 1532269
2019-03-13 80.22 80.74 80.02 80.13 1529133
2019-03-14 80.06 80.67 80.06 80.61 1268470
2019-03-15 80.86 81.43 80.83 81.10 1999067
2019-03-18 81.10 81.29 80.49 80.97 1617696
2019-03-19 81.27 81.77 81.03 81.20 1172573
2019-03-20 81.28 81.45 80.25 80.92 1768328
2019-03-21 80.55 82.27 80.55 82.00 986602
2019-03-22 81.54 81.68 78.97 78.99 1435825
2019-03-25 79.09 79.86 78.66 79.52 923006
2019-03-26 80.39 81.04 80.13 80.65 1428157
2019-03-27 80.50 80.77 78.89 79.00 1446133
2019-03-28 79.39 79.79 78.71 79.70 1615615
2019-03-29 80.16 80.67 79.95 80.38 1585137
2019-04-01 80.96 81.77 80.96 81.56 1522681
2019-04-02 81.71 81.76 81.03 81.14 1203037
2019-04-03 81.54 82.02 81.46 81.94 2141025
2019-04-04 81.84 82.05 80.44 80.83 2180112
2019-04-05 81.19 81.92 81.05 81.47 1502875
2019-04-08 81.57 81.71 80.59 81.69 783350
2019-04-09 81.56 81.72 81.27 81.42 1254742
2019-04-10 81.45 82.24 81.45 81.68 982886
2019-04-11 81.88 81.92 80.89 81.08 1071479
2019-04-12 81.43 82.06 80.90 80.98 1249295
2019-04-15 81.00 81.13 79.91 80.40 1627268
2019-04-16 80.82 80.96 77.19 77.55 3441597
2019-04-17 78.15 78.32 74.46 75.43 4471971
2019-04-18 75.73 76.54 75.31 76.17 2874195
2019-04-22 75.93 76.72 75.13 75.57 2016043
2019-04-23 74.28 76.80 73.76 75.56 4607107
2019-04-24 75.84 76.63 75.43 75.79 1942651
2019-04-25 75.26 77.04 74.94 76.72 1481436
2019-04-26 76.98 77.46 76.30 77.42 1608922
2019-04-29 77.47 78.44 77.32 77.33 2177700
2019-04-30 77.44 78.59 77.38 78.50 1726239
2019-05-01 78.49 78.92 77.28 77.47 1078572
2019-05-02 77.41 78.34 77.15 78.20 946764
2019-05-03 78.58 79.56 78.58 79.29 1303198
2019-05-06 77.62 79.41 77.21 79.35 1624324
2019-05-07 78.59 78.77 76.03 76.67 1732161
2019-05-08 76.78 77.30 76.13 76.61 2243580
2019-05-09 75.67 77.06 74.85 77.00 1717541
2019-05-10 76.64 77.14 74.09 77.10 2849795
2019-05-13 75.75 75.91 73.23 73.84 3547282
2019-05-14 74.43 76.67 74.30 76.01 2557726
2019-05-15 67.36 69.90 66.24 67.64 14523763
2019-05-16 67.60 69.42 67.60 69.30 4567668
2019-05-17 68.44 69.87 68.19 69.11 3935714
2019-05-20 68.66 69.97 68.64 68.93 4029685
2019-05-21 69.37 70.44 68.25 68.32 3928214
2019-05-22 68.17 68.64 67.51 67.97 4985412
2019-05-23 67.18 67.85 66.03 67.70 5358753
2019-05-24 68.14 69.89 68.09 68.36 3852867
2019-05-28 68.43 68.86 66.96 67.08 2984703
2019-05-29 66.59 67.99 66.59 67.30 3722106
2019-05-30 67.59 67.90 66.73 66.89 2947887
2019-05-31 66.24 67.56 66.07 67.05 2829317
2019-06-03 67.04 68.10 66.82 66.99 2560644
2019-06-04 67.66 68.00 66.41 67.95 4402784
2019-06-05 68.61 69.01 67.89 68.35 2289217
2019-06-06 68.52 69.68 68.52 69.16 2468975
2019-06-07 69.70 70.22 69.33 69.52 1547509
2019-06-10 69.68 70.55 69.36 70.29 1477113
2019-06-11 72.25 72.60 69.81 70.09 1748246
2019-06-12 70.08 70.29 68.93 70.29 1546794
2019-06-13 70.56 70.71 69.89 70.30 1886929
2019-06-14 70.31 70.45 69.74 69.97 1602711
2019-06-17 70.25 70.60 69.89 70.29 1149172
2019-06-18 70.80 72.22 70.57 71.91 2350398
2019-06-19 71.89 72.73 71.89 72.65 1916665
2019-06-20 73.22 73.42 72.37 73.32 2077813
2019-06-21 73.14 73.54 72.55 73.34 3096151
2019-06-24 73.33 73.68 72.26 73.14 1251576
2019-06-25 73.19 73.63 72.41 72.51 1340355
2019-06-26 72.64 73.18 72.04 72.14 1583790
2019-06-27 72.55 73.28 72.20 73.19 1480248
2019-06-28 73.26 74.70 73.10 74.67 3159736
2019-07-01 75.60 75.89 74.92 75.78 2756169
2019-07-02 75.85 76.18 75.25 75.61 1876980
2019-07-03 75.86 76.93 75.70 76.80 1153149
2019-07-05 76.34 76.47 75.30 75.75 1493127
2019-07-08 75.53 75.99 73.50 73.84 2217365
2019-07-09 73.49 74.08 73.11 73.45 2092180
2019-07-10 73.58 73.94 73.13 73.37 1785225
2019-07-11 73.77 73.78 71.48 71.74 6562456
2019-07-12 71.28 72.27 70.83 71.65 2542424
2019-07-15 71.02 71.02 69.49 70.55 3955265
2019-07-16 70.00 70.36 69.33 69.95 3067218
2019-07-17 70.31 70.56 69.59 69.59 2402290
2019-07-18 70.01 70.61 69.66 70.13 2713000
2019-07-19 70.58 70.58 68.60 68.70 2694430
2019-07-22 68.91 69.47 68.46 69.09 3103341
2019-07-23 69.40 70.17 69.16 69.89 3304218
2019-07-24 69.25 69.58 68.62 69.58 3190394
2019-07-25 69.75 70.01 69.55 69.85 1904682
2019-07-26 70.13 70.19 69.35 69.50 2392634
2019-07-29 69.50 70.50 69.38 70.37 2750044
2019-07-30 69.25 70.18 68.10 70.15 2871810
2019-07-31 70.19 70.66 68.92 69.41 3846063
2019-08-01 69.63 70.68 68.39 69.21 2494123
2019-08-02 69.12 69.13 67.56 68.08 2803508
2019-08-05 66.84 67.17 65.66 65.86 3273115
2019-08-06 66.41 67.68 66.04 67.66 2436228
2019-08-07 66.87 68.27 66.48 67.97 2172854
2019-08-08 68.43 69.51 68.10 69.49 2014261
2019-08-09 68.94 68.94 67.82 68.64 1866212
2019-08-12 68.22 68.38 66.50 66.63 1967930
2019-08-13 66.91 68.78 66.50 67.64 3170549
2019-08-14 66.58 67.02 65.35 65.59 3509695
2019-08-15 71.94 72.65 69.42 69.59 6701003
2019-08-16 69.90 71.18 68.96 71.08 3367096
2019-08-19 71.93 72.28 71.50 71.75 2050446
2019-08-20 71.42 72.26 71.10 71.12 2171244
2019-08-21 71.96 72.33 71.20 72.20 1897423
2019-08-22 72.45 72.77 71.25 71.74 1643997
2019-08-23 71.50 71.67 69.25 69.55 2990027
2019-08-26 70.11 70.64 68.79 69.64 1827254
2019-08-27 70.05 70.33 69.12 69.48 2032338
2019-08-28 69.26 70.26 68.81 69.94 1673981
2019-08-29 70.81 71.29 70.48 70.70 1611155
2019-08-30 71.45 72.45 70.82 71.11 2356396
2019-09-03 70.70 71.04 69.48 70.41 2227812
2019-09-04 70.94 71.22 69.96 70.86 1820588
2019-09-05 71.64 73.71 71.64 73.52 2997855
2019-09-06 73.69 74.37 73.69 74.28 3117566
2019-09-09 74.39 74.59 73.67 74.18 2997015
2019-09-10 73.50 75.03 73.29 74.77 2838038
2019-09-11 75.07 77.01 75.07 76.99 2805546
2019-09-12 77.01 78.09 76.71 77.57 4009762
2019-09-13 77.59 78.05 77.18 77.90 2673363
2019-09-16 77.32 77.43 76.46 77.15 2874511
2019-09-17 76.95 76.97 76.28 76.40 2722866
2019-09-18 76.36 77.57 75.75 77.57 1993422
2019-09-19 77.58 78.15 77.32 78.07 1779338
2019-09-20 78.22 78.74 77.91 77.97 4615740
2019-09-23 77.48 78.39 77.27 78.06 2233638
2019-09-24 78.29 78.39 75.64 75.97 4317585
2019-09-25 76.05 76.56 75.16 76.33 1811568
2019-09-26 76.45 76.96 76.09 76.52 1328608
2019-09-27 77.02 77.31 75.92 76.23 1639829
2019-09-30 76.37 77.11 76.34 76.63 1713739
2019-10-01 76.50 76.89 74.59 74.84 2221177
2019-10-02 74.32 74.54 72.90 73.35 2031175
2019-10-03 73.38 73.88 72.47 73.87 1917328
2019-10-04 74.08 75.91 74.06 75.88 1289752
2019-10-07 75.35 75.69 74.64 75.10 1065442
2019-10-08 73.97 73.97 71.73 72.49 3034916
2019-10-09 73.05 73.84 72.64 73.47 1520220
2019-10-10 73.43 74.43 73.43 74.00 1460394
2019-10-11 75.55 76.21 75.24 75.30 1216971
2019-10-14 75.18 75.80 74.99 75.18 845358
2019-10-15 75.80 76.36 75.68 75.75 854689
2019-10-16 75.30 75.88 74.96 75.27 2401590
2019-10-17 75.69 76.25 74.90 74.92 1657180
2019-10-18 74.00 74.82 73.77 74.57 2121895
2019-10-21 74.88 75.51 74.69 75.48 1739523
2019-10-22 75.68 76.33 74.64 74.69 1327981
2019-10-23 75.02 75.89 74.68 74.98 1828337
2019-10-24 75.03 75.11 74.46 75.00 1582478
2019-10-25 74.70 75.97 74.13 75.39 835050
2019-10-28 75.69 76.56 75.69 76.15 1143869
2019-10-29 75.05 76.68 74.94 76.17 1113263
2019-10-30 76.04 76.15 75.24 76.12 914844
2019-10-31 76.00 76.12 75.10 75.75 970472
2019-11-01 76.51 77.35 76.32 76.97 1106314
2019-11-04 77.68 77.85 76.73 76.74 1010174
2019-11-05 76.82 76.91 75.47 75.55 2362670
2019-11-06 75.70 75.94 74.94 75.79 1355737
2019-11-07 76.34 76.38 75.68 75.91 860939
2019-11-08 75.90 76.65 75.65 76.64 1231456
2019-11-11 76.25 76.85 76.13 76.85 1149169
2019-11-12 77.00 77.55 76.72 77.05 1008787
2019-11-13 76.82 77.50 76.56 77.16 1104429
2019-11-14 77.21 77.45 76.48 76.76 1113519
2019-11-15 76.93 78.31 76.61 78.26 1700368
2019-11-18 78.14 78.50 77.50 77.94 1641215
2019-11-19 78.17 79.49 77.84 79.29 1704766
2019-11-20 79.16 79.36 78.21 78.52 2429830
2019-11-21 78.97 78.97 77.31 78.30 2142169
2019-11-22 78.61 79.19 78.23 79.12 1869712
2019-11-25 79.45 80.46 79.30 80.26 2642559
2019-11-26 78.57 81.03 77.96 80.95 5330601
2019-11-27 81.08 81.34 80.69 81.08 1628005
2019-11-29 80.96 81.24 80.47 80.77 835780
2019-12-02 80.78 80.99 80.02 80.35 1775635
2019-12-03 79.52 80.11 79.17 80.10 2110132
2019-12-04 80.30 81.00 80.18 80.93 1690909
2019-12-05 80.89 81.74 80.50 81.53 1900031
2019-12-06 82.24 82.42 81.82 82.21 1783441
2019-12-09 82.34 82.47 81.55 81.62 1941323
2019-12-10 82.90 83.80 82.70 82.93 3067695
2019-12-11 82.93 83.47 82.57 83.42 1718397
2019-12-12 83.49 84.98 83.17 84.81 1920881
2019-12-13 84.67 84.74 83.59 83.71 1811165
2019-12-16 84.47 84.97 84.00 84.45 1371246
2019-12-17 84.76 84.86 83.78 83.95 1653196
2019-12-18 83.75 84.05 83.36 83.43 2025494
2019-12-19 83.95 84.67 83.56 84.51 1696006
2019-12-20 84.94 85.31 84.32 85.19 2287898
2019-12-23 85.42 85.44 84.76 85.26 816020
2019-12-24 85.45 85.45 84.98 85.30 271858
2019-12-26 85.31 85.64 85.09 85.45 649078
2019-12-27 85.68 85.68 85.11 85.42 767716
2019-12-30 85.34 85.40 84.64 84.90 742820
2019-12-31 84.84 85.34 84.67 85.31 1176222
2020-01-02 85.90 86.35 85.20 85.95 1392522
2020-01-03 84.67 85.33 84.50 84.57 1118322
2020-01-06 84.00 84.82 83.60 84.82 1993195
2020-01-07 83.96 85.26 83.94 85.08 1723146
2020-01-08 85.96 86.47 85.20 85.92 1847585
2020-01-09 86.46 87.70 86.17 87.27 1912699
2020-01-10 87.72 88.24 87.32 87.59 1417028
2020-01-13 87.81 88.32 86.74 87.46 1630160
2020-01-14 87.27 88.21 86.70 87.99 1675253
2020-01-15 87.63 89.11 87.55 88.62 1630364
2020-01-16 89.12 89.49 88.86 89.46 1595891
2020-01-17 89.97 90.28 89.21 90.12 3718336
2020-01-21 89.80 90.15 89.46 89.61 2697372
2020-01-22 89.94 90.64 89.84 90.13 1665822
2020-01-23 89.62 89.98 88.66 89.07 1228291
2020-01-24 89.45 89.46 87.58 88.26 1164489
2020-01-27 86.54 87.17 86.21 86.56 1867959
2020-01-28 86.85 87.48 86.19 87.18 1652210
2020-01-29 87.55 88.36 87.15 87.24 1131523
2020-01-30 84.90 85.03 83.60 84.38 3026658
2020-01-31 84.03 84.34 82.34 82.56 2850446
2020-02-03 83.29 83.69 82.11 82.15 1919771
2020-02-04 82.85 83.90 82.78 83.52 1676020
2020-02-05 84.53 85.50 84.39 84.93 2345127
2020-02-06 85.31 85.39 84.58 84.82 835477
2020-02-07 84.61 84.79 82.92 83.17 1447645
2020-02-10 83.04 84.64 82.93 84.43 2066861
2020-02-11 85.03 85.67 84.84 85.09 1543233
2020-02-12 85.40 86.06 85.29 85.43 1464200
2020-02-13 85.10 85.68 84.66 85.47 1596270
2020-02-14 85.72 85.86 85.12 85.82 1965430
2020-02-18 85.66 86.08 84.53 84.79 2873640
2020-02-19 84.70 85.84 83.45 85.35 4741298
2020-02-20 84.90 84.99 83.36 84.34 2543584
2020-02-21 83.90 85.09 83.40 85.07 1762536
2020-02-24 82.22 82.59 80.02 80.50 2919380
2020-02-25 80.70 80.88 77.69 77.95 2767995
2020-02-26 78.66 80.27 78.09 78.11 2526026
2020-02-27 76.68 80.30 76.37 77.43 2879719
2020-02-28 74.97 77.07 74.17 77.07 3755580
2020-03-02 77.31 82.00 77.24 81.97 3407549
2020-03-03 81.89 85.00 79.28 80.32 3017230
2020-03-04 81.77 84.43 80.72 84.35 1905295
2020-03-05 82.14 83.25 79.70 80.46 2322637
2020-03-06 77.95 78.90 76.50 78.56 2959913
2020-03-09 72.59 74.19 70.17 70.75 4598185
2020-03-10 73.05 73.62 69.66 72.91 3537258
2020-03-11 70.76 71.73 67.57 68.84 4985886
2020-03-12 64.00 67.14 62.16 63.42 5054974
2020-03-13 66.53 69.51 63.75 69.20 3261168
2020-03-16 63.41 66.62 61.13 64.13 4742810
2020-03-17 66.02 70.53 63.94 70.44 3341896
2020-03-18 65.19 69.88 65.18 68.87 4123865
2020-03-19 68.54 68.59 64.17 65.76 3430844
2020-03-20 65.99 71.00 64.96 66.46 3258446
2020-03-23 66.80 67.56 62.09 63.37 2989765
2020-03-24 65.53 68.18 64.60 67.00 2868917
2020-03-25 67.12 71.79 65.11 69.00 2628144
2020-03-26 70.00 74.45 69.65 73.72 3267458
2020-03-27 71.55 73.21 70.28 70.73 1829770
2020-03-30 71.06 73.18 71.06 72.67 1486203
2020-03-31 72.34 72.80 70.50 71.62 1822122
2020-04-01 69.47 70.23 68.15 68.92 2173595
2020-04-02 68.27 72.45 68.14 72.29 1840311
2020-04-03 71.71 72.33 69.66 70.42 2052649
2020-04-06 72.97 74.99 72.25 74.36 2312033
2020-04-07 76.61 77.56 74.02 74.03 2458009
2020-04-08 74.17 77.17 72.75 76.69 2702975
2020-04-09 76.43 78.72 76.23 78.33 2399963
2020-04-13 77.44 77.99 75.02 76.21 1533378
2020-04-14 77.30 79.20 77.24 78.83 2650262
2020-04-15 77.44 78.39 77.00 77.05 2721179
2020-04-16 78.06 78.92 76.47 78.75 1969280
2020-04-17 80.09 80.35 78.31 79.55 1313443
2020-04-20 79.05 79.05 76.98 77.37 1679446
2020-04-21 75.76 75.80 73.71 73.75 2848142
2020-04-22 74.75 75.58 73.78 75.17 2347360
2020-04-23 76.60 77.49 75.05 75.09 2097828
2020-04-24 75.62 75.91 74.02 75.75 1654283
2020-04-27 76.35 76.62 75.84 76.25 1295830
2020-04-28 77.00 77.00 75.34 75.45 1855939
2020-04-29 76.30 79.38 76.14 78.72 2409376
2020-04-30 77.96 78.44 75.99 76.66 1795164
2020-05-01 75.55 76.10 73.57 74.21 1618596
2020-05-04 74.28 74.62 73.42 74.56 1555396
2020-05-05 74.91 77.58 74.83 76.37 1476069
2020-05-06 76.69 78.83 76.65 77.87 2303584
2020-05-07 78.77 79.33 77.54 78.50 1190564
2020-05-08 79.67 80.33 79.19 79.71 2255008
2020-05-11 79.60 81.99 79.50 81.27 1691588
2020-05-12 81.58 82.30 79.78 79.85 2278944
2020-05-13 80.38 81.93 79.03 80.16 2664855
2020-05-14 79.29 81.66 78.72 81.64 2285942
2020-05-15 81.51 82.83 81.22 81.59 4529629
2020-05-18 83.24 84.39 82.29 83.66 2075974
2020-05-19 83.23 83.54 81.89 81.97 2087591
2020-05-20 82.98 82.98 81.48 81.71 2748256
2020-05-21 81.72 82.19 80.46 80.75 2576482
2020-05-22 85.00 87.67 84.20 84.98 5063406
2020-05-26 86.23 86.79 85.64 86.13 3173416
2020-05-27 86.30 86.48 84.37 86.18 1917594
2020-05-28 86.87 87.85 86.06 86.69 1908676
2020-05-29 87.17 88.49 86.47 88.14 2394576
2020-06-01 88.04 89.98 87.94 89.91 2482239
2020-06-02 90.00 90.63 89.11 90.29 1682945
2020-06-03 90.65 91.14 90.26 90.49 1382690
2020-06-04 89.82 91.74 89.82 91.14 2227462
2020-06-05 92.13 93.04 90.09 90.38 2844690
2020-06-08 89.31 90.59 89.06 90.29 1804747
2020-06-09 90.09 90.51 89.32 89.77 1817258
2020-06-10 90.32 90.58 89.46 89.81 1410326
2020-06-11 88.63 88.63 85.02 85.03 2491313
2020-06-12 86.83 87.30 83.99 86.11 1520001
2020-06-15 84.40 87.28 83.71 86.96 1551405
2020-06-16 88.88 89.24 86.51 87.44 1049239
2020-06-17 87.85 88.75 87.46 87.92 900794
2020-06-18 87.43 88.50 87.26 88.21 1491515
2020-06-19 89.41 89.79 87.76 88.73 1784741
2020-06-22 88.64 89.07 87.77 88.53 1245512
2020-06-23 89.19 89.70 88.66 89.28 1160309
2020-06-24 89.08 89.08 86.32 86.56 1806600
2020-06-25 86.43 87.35 84.80 87.26 1350229
2020-06-26 87.23 87.56 85.52 85.72 2225790
2020-06-29 86.56 87.36 86.11 87.29 1302474
2020-06-30 87.33 88.88 87.24 88.37 1920184
2020-07-01 88.89 88.89 87.30 88.11 1136989
2020-07-02 88.83 89.49 88.55 88.68 1507700
2020-07-06 89.02 90.64 89.02 89.31 1412249
2020-07-07 88.84 90.04 88.67 89.21 1441704
2020-07-08 89.52 90.33 89.13 89.54 1069596
2020-07-09 89.65 90.40 88.56 89.92 1133845
2020-07-10 89.85 89.87 88.57 89.42 938092
2020-07-13 89.97 91.24 88.65 89.26 1646220
2020-07-14 88.83 90.79 88.07 90.69 1361240
2020-07-15 91.74 93.06 91.08 92.88 1897108
2020-07-16 92.98 93.21 92.06 92.86 1226388
2020-07-17 93.41 94.51 92.69 94.37 3463585
2020-07-20 94.91 96.22 94.76 95.21 1236926
2020-07-21 95.57 96.45 95.16 96.02 2169138
2020-07-22 96.36 96.88 95.81 96.35 1313240
2020-07-23 96.59 98.09 96.32 96.66 1386266
2020-07-24 95.98 96.22 93.87 94.81 1142915
2020-07-27 94.96 97.54 94.90 97.27 1177050
2020-07-28 96.98 97.25 95.20 95.30 1373722
2020-07-29 95.81 97.66 95.52 97.10 1125314
2020-07-30 96.12 96.36 94.97 95.93 1663364
2020-07-31 95.94 96.41 94.73 96.33 1551785
2020-08-03 96.94 99.36 96.94 99.09 1994325
2020-08-04 98.71 98.99 96.89 97.53 779236
2020-08-05 98.09 98.83 97.70 97.89 958344
2020-08-06 97.72 98.25 95.81 97.45 1075476
2020-08-07 97.07 97.84 96.87 97.78 897931
2020-08-10 97.84 97.96 96.95 97.14 900865
2020-08-11 97.22 97.63 96.20 96.30 1136985
2020-08-12 96.66 98.28 96.52 97.63 1318189
2020-08-13 97.55 99.12 97.18 98.77 1190775
2020-08-14 98.45 98.83 96.90 97.37 957365
2020-08-17 97.67 98.68 97.09 97.51 1989314
2020-08-18 97.71 98.71 97.11 97.86 2008663
2020-08-19 95.23 99.40 94.53 97.96 2830773
2020-08-20 97.39 98.17 97.12 97.78 1428345
2020-08-21 97.87 98.32 97.27 98.30 1269335
2020-08-24 98.78 99.21 97.14 97.60 1154546
2020-08-25 97.87 98.66 97.56 98.34 1061265
2020-08-26 98.18 99.73 98.05 99.33 1072297
2020-08-27 99.19 99.66 97.56 99.02 1236929
2020-08-28 99.00 99.93 98.54 99.90 866211
2020-08-31 99.90 101.04 99.75 100.42 1077021
2020-09-01 100.92 101.29 100.25 101.12 1159749
2020-09-02 101.00 103.66 100.46 103.42 1462471
2020-09-03 103.09 103.21 99.04 99.64 1992844
2020-09-04 100.07 100.11 95.66 96.84 1753874
2020-09-08 96.11 96.47 94.76 95.14 1225579
2020-09-09 96.10 98.47 95.86 97.93 954420
2020-09-10 98.88 100.10 98.24 98.57 1933185
2020-09-11 98.71 99.62 98.02 98.60 1368561
2020-09-14 99.73 100.23 98.97 99.42 1207651
2020-09-15 99.72 101.00 99.72 100.37 1053823
2020-09-16 101.23 101.53 98.08 99.92 1365682
2020-09-17 99.25 100.46 98.58 99.60 1246412
2020-09-18 99.14 100.59 98.46 99.38 2162445
2020-09-21 98.18 98.56 96.50 98.13 927860
2020-09-22 97.84 98.98 97.49 98.62 845849
2020-09-23 98.60 98.91 96.57 96.91 1148728
2020-09-24 96.57 96.97 95.44 96.34 1157571
2020-09-25 95.96 98.14 95.77 97.69 1028618
2020-09-28 98.64 99.73 98.12 99.51 1336568
2020-09-29 99.79 101.33 99.59 100.22 722378
2020-09-30 100.54 101.89 100.31 100.94 1362186
2020-10-01 101.77 102.41 100.54 101.22 723579
2020-10-02 100.21 101.28 99.81 99.83 712248
2020-10-05 100.99 103.46 100.96 103.12 803927
2020-10-06 103.12 103.33 101.48 101.63 1078014
2020-10-07 102.47 104.75 102.42 103.88 1322141
2020-10-08 104.20 104.39 103.13 104.16 765334
2020-10-09 104.83 106.10 104.55 105.76 708966
2020-10-12 106.45 107.00 105.32 105.43 1003703
2020-10-13 105.44 106.01 104.96 105.42 915482
2020-10-14 105.49 106.67 104.92 105.06 906705
2020-10-15 104.10 105.72 103.88 105.32 722985
2020-10-16 105.95 107.54 105.71 106.70 1039366
2020-10-19 106.78 107.62 105.24 105.49 635992
2020-10-20 105.89 106.94 105.56 105.61 770994
2020-10-21 105.92 106.69 104.12 104.83 893965
2020-10-22 105.32 107.09 105.11 106.77 1064683
2020-10-23 107.23 107.38 105.47 106.17 833937
2020-10-26 105.39 105.82 103.75 104.63 1101954
2020-10-27 105.11 106.66 105.11 106.04 1111491
2020-10-28 104.42 105.37 101.58 101.66 1180759
2020-10-29 102.27 103.06 100.77 102.02 1421852
2020-10-30 101.77 102.35 100.65 102.09 2310001
2020-11-02 103.52 105.35 103.29 105.24 1572506
2020-11-03 106.43 108.11 106.14 107.03 1175149
2020-11-04 108.07 109.80 107.24 108.49 1357382
2020-11-05 110.57 111.93 109.67 110.34 1143082
2020-11-06 110.76 113.35 110.33 112.54 1036556
2020-11-09 116.16 117.50 112.39 112.50 2178042
2020-11-10 112.82 112.91 108.99 110.20 2124829
2020-11-11 111.14 111.79 108.84 109.41 1792823
2020-11-12 109.40 111.01 108.90 109.44 1094278
2020-11-13 110.46 111.54 109.78 110.17 1356781
2020-11-16 111.00 111.49 109.47 110.27 1656148
2020-11-17 110.50 110.77 109.25 109.86 1571458
2020-11-18 109.55 109.88 105.73 105.95 2048056
2020-11-19 106.74 108.96 105.19 108.68 1886381
2020-11-20 108.64 112.30 108.32 110.89 2775557
2020-11-23 111.40 112.42 109.56 112.21 3258707
2020-11-24 118.96 118.96 111.43 114.68 5560074
2020-11-25 116.09 116.96 113.41 114.35 2862483
2020-11-27 113.77 114.98 112.94 114.09 983723
2020-11-30 113.89 117.07 113.67 116.90 3778434
2020-12-01 117.58 118.38 115.04 115.36 1753671
2020-12-02 115.63 115.95 114.13 114.57 1735789
2020-12-03 114.15 115.42 113.16 113.58 1511353
2020-12-04 113.60 115.24 113.45 115.15 1118130
2020-12-07 115.20 116.44 114.12 114.40 2076739
2020-12-08 114.34 117.34 114.33 117.01 1320639
2020-12-09 116.38 116.96 114.48 116.40 1717610
2020-12-10 116.94 119.90 116.34 118.81 1630537
2020-12-11 118.67 119.06 117.29 118.48 1400768
2020-12-14 118.61 120.24 116.74 116.74 1395241
2020-12-15 117.30 118.04 116.85 117.39 1973780
2020-12-16 117.58 117.74 116.40 117.24 1698574
2020-12-17 118.05 119.39 117.04 118.97 2166714
2020-12-18 119.23 119.86 118.44 119.30 3911775
2020-12-21 117.70 118.45 115.96 117.78 2081968
2020-12-22 118.00 118.43 116.85 117.37 1670440
2020-12-23 118.00 118.89 117.22 117.30 1202061
2020-12-24 117.04 118.37 116.84 117.31 733587
2020-12-28 118.51 118.78 116.67 117.83 1003079
2020-12-29 118.56 119.12 116.83 117.23 1007399
2020-12-30 117.86 118.90 117.33 117.39 1127009
2020-12-31 117.59 118.60 116.60 118.30 1307192
2021-01-04 118.94 120.09 117.11 118.64 2030667
2021-01-05 118.48 120.32 118.07 119.61 2343967
2021-01-06 118.69 123.88 118.21 122.89 2428483
2021-01-07 124.33 127.48 124.11 126.16 1775882
2021-01-08 126.49 127.64 125.85 127.06 1577237
2021-01-11 126.45 129.34 126.23 128.15 1746955
2021-01-12 128.33 128.39 126.20 126.97 1826382
2021-01-13 127.46 128.05 126.74 126.98 1530403
2021-01-14 127.27 128.19 125.82 126.03 924869
2021-01-15 125.94 127.12 124.74 126.21 2115363
2021-01-19 127.38 127.80 126.29 127.35 1677240
2021-01-20 127.71 128.92 127.36 128.11 1842980
2021-01-21 127.77 128.78 126.42 127.00 1612125
2021-01-22 127.08 127.80 126.30 126.33 1438728
2021-01-25 126.69 127.48 124.43 125.48 1365448
2021-01-26 125.50 125.95 123.87 123.92 1476631
2021-01-27 122.08 123.00 118.11 118.80 1923527
2021-01-28 119.00 122.67 118.78 121.56 1677877
2021-01-29 121.21 121.69 119.28 120.17 1821960
2021-02-01 120.69 122.09 120.18 120.83 1292732
2021-02-02 122.50 125.85 122.42 123.19 1489175
2021-02-03 123.50 124.60 121.90 122.15 1448494
2021-02-04 122.51 124.34 121.60 124.07 1251162
2021-02-05 124.51 125.96 123.11 123.18 1919710
2021-02-08 123.92 125.74 122.57 123.41 2065323
2021-02-09 123.41 123.49 122.36 123.24 1988260
2021-02-10 124.59 125.74 123.88 125.08 1112597
2021-02-11 125.70 127.26 125.11 126.96 1122166
2021-02-12 126.93 128.60 126.32 127.98 1277737
2021-02-16 129.31 131.08 127.85 127.95 2132498
2021-02-17 132.80 136.98 129.59 130.12 4215193
2021-02-18 129.00 130.39 127.58 127.68 1941522
2021-02-19 128.41 128.90 126.49 126.87 1264231
2021-02-22 125.95 126.16 123.09 123.50 1340080
2021-02-23 123.51 123.51 120.41 122.42 2125365
2021-02-24 122.26 125.41 122.01 125.02 1898362
2021-02-25 124.81 125.25 121.93 122.10 1431009
2021-02-26 122.93 123.51 120.65 122.07 1909665
2021-03-01 123.05 125.15 122.88 124.48 1404367
2021-03-02 124.57 125.89 123.17 123.64 1267347
2021-03-03 122.78 122.78 119.25 119.30 1612442
2021-03-04 118.69 118.83 113.34 114.99 2725019
2021-03-05 115.88 116.19 112.47 116.14 2441519
2021-03-08 116.31 118.96 115.27 116.08 2766588
2021-03-09 117.87 121.39 117.54 119.84 2291212
2021-03-10 120.59 122.21 119.69 119.99 1934557
2021-03-11 121.42 122.92 120.90 121.83 1818696
2021-03-12 120.57 122.03 119.28 121.44 1368747
2021-03-15 120.92 124.28 120.34 124.04 1229988
2021-03-16 124.75 125.31 122.45 123.00 1345485
2021-03-17 122.34 123.11 121.50 122.52 1452950
2021-03-18 123.60 123.94 122.13 122.59 2067597
2021-03-19 122.87 123.50 121.51 122.69 2596984
2021-03-22 122.17 123.83 121.72 123.61 1772948
2021-03-23 123.15 124.23 121.47 121.98 1338263
2021-03-24 122.12 122.96 120.74 120.84 1477529
2021-03-25 120.86 122.33 119.88 121.90 967319
2021-03-26 122.54 125.71 122.03 125.64 1441949
2021-03-29 124.88 125.82 123.74 125.42 1539697
2021-03-30 124.61 125.70 124.41 124.84 1033656
2021-03-31 125.95 128.48 125.95 127.14 1815532
2021-04-01 128.00 128.30 127.01 127.50 1126411
2021-04-05 129.00 130.61 129.00 130.00 1096348
2021-04-06 130.57 131.86 129.87 131.04 1623166
2021-04-07 130.25 130.57 128.53 129.34 954555
2021-04-08 130.26 131.73 129.87 130.69 925109
2021-04-09 131.46 131.92 130.73 131.91 1552194
2021-04-12 131.44 132.18 130.84 131.27 1166306
2021-04-13 131.60 133.27 131.47 132.97 1593774
2021-04-14 133.10 133.23 130.96 131.97 1499287
2021-04-15 132.00 133.94 132.00 133.28 2121336
2021-04-16 134.05 134.64 133.16 134.58 4495368
2021-04-19 134.38 134.65 133.07 133.50 1071635
2021-04-20 133.00 133.55 131.82 132.46 1261201
2021-04-21 132.88 133.95 132.02 133.83 1173906
2021-04-22 134.03 135.46 133.83 134.53 1732745
2021-04-23 134.57 137.12 134.50 136.68 1495158
2021-04-26 137.21 137.83 136.68 137.34 1287368
2021-04-27 136.93 137.44 136.23 136.48 1752897
2021-04-28 136.00 136.51 134.71 134.80 1603915
2021-04-29 135.41 135.41 133.54 134.15 2135856
2021-04-30 133.90 134.66 133.15 133.64 1514162
2021-05-03 134.29 134.31 132.61 133.19 1032021
2021-05-04 132.12 132.51 130.35 130.90 1752428
2021-05-05 132.09 134.09 131.25 133.37 1194086
2021-05-06 132.31 132.60 130.77 132.40 1150449
2021-05-07 133.19 134.82 133.19 133.90 1044301
2021-05-10 133.76 133.93 131.76 131.87 1034320
2021-05-11 130.27 131.84 129.30 131.42 1336638
2021-05-12 130.34 131.17 128.47 128.64 1256451
2021-05-13 129.61 130.76 129.26 130.02 805888
2021-05-14 130.47 131.69 130.45 131.15 775091
2021-05-17 130.84 131.05 129.91 130.11 886752
2021-05-18 129.95 129.95 128.68 128.75 1777626
2021-05-19 127.60 130.28 127.13 130.21 1119359
2021-05-20 130.61 132.79 130.61 132.15 1035108
2021-05-21 132.67 134.13 132.22 132.30 1445930
2021-05-24 133.51 134.41 132.53 133.34 1312632
2021-05-25 133.41 134.80 133.01 133.23 1890576
2021-05-26 136.30 138.00 133.25 133.29 2498437
2021-05-27 133.32 138.14 133.16 137.54 3699620
2021-05-28 138.60 139.21 138.00 138.13 1264413
2021-06-01 139.17 140.32 135.57 137.20 2015768
2021-06-02 137.12 138.22 135.88 136.57 1395730
2021-06-03 136.00 136.91 135.74 136.37 1228739
2021-06-04 137.70 138.41 137.39 137.90 1069659
2021-06-07 138.09 138.58 137.37 137.65 935962
2021-06-08 138.60 138.92 137.57 138.75 1143859
2021-06-09 139.13 140.37 138.87 140.13 961367
2021-06-10 140.32 143.35 140.01 143.06 1462432
2021-06-11 143.36 143.60 141.90 143.53 995129
2021-06-14 143.50 144.43 142.76 144.39 934184
2021-06-15 144.85 145.16 144.04 144.62 1035800
2021-06-16 144.66 145.08 142.92 143.59 1680754
2021-06-17 143.49 147.68 143.49 146.92 2822452
2021-06-18 146.31 146.83 144.94 145.01 3220680
2021-06-21 145.42 146.69 143.73 146.41 1266066
2021-06-22 146.37 147.68 145.83 146.63 1366205
2021-06-23 146.72 148.06 146.43 147.24 1455656
2021-06-24 147.92 148.33 146.57 146.67 1426785
2021-06-25 147.01 147.76 146.21 147.28 8445127
2021-06-28 147.63 148.04 146.43 147.93 1645037
2021-06-29 147.57 148.84 147.53 148.81 816711
2021-06-30 148.68 148.78 146.66 147.81 1259303
2021-07-01 147.77 148.37 147.02 147.60 1426535
2021-07-02 148.11 148.89 147.25 148.82 1400683
2021-07-06 149.23 149.23 148.48 148.98 1973342
2021-07-07 149.59 149.62 148.09 149.49 2286351
2021-07-08 148.07 148.96 147.28 148.83 1891736
2021-07-09 149.49 150.23 148.92 150.03 1596790
2021-07-12 150.65 151.00 149.17 149.51 1480456
2021-07-13 149.11 149.54 148.19 149.27 1456502
2021-07-14 149.86 149.87 148.46 148.63 1218451
2021-07-15 148.34 149.31 147.84 148.96 1733572
2021-07-16 149.33 149.82 148.27 148.93 2169757
2021-07-19 147.66 147.97 146.95 147.58 1835098
2021-07-20 148.45 151.25 147.83 149.30 2245988
2021-07-21 149.49 149.91 147.60 148.95 2255711
2021-07-22 149.71 150.50 148.67 150.30 1972884
2021-07-23 150.59 152.41 150.43 152.31 2132038
2021-07-26 151.73 152.17 149.77 150.25 1767670
2021-07-27 149.29 150.00 148.86 149.95 2085729
2021-07-28 150.00 151.97 149.50 151.46 2179785
2021-07-29 151.99 153.46 151.42 152.67 1527271
2021-07-30 152.52 153.60 152.02 153.23 2310071
2021-08-02 154.05 154.30 152.52 153.07 1438321
2021-08-03 153.71 153.97 152.76 153.86 1859655
2021-08-04 153.96 154.71 153.49 154.27 1786735
2021-08-05 154.46 155.16 153.34 155.04 1667633
2021-08-06 154.76 155.89 154.47 155.70 1209255
2021-08-09 156.08 156.80 155.01 156.54 982915
2021-08-10 156.92 157.61 155.90 156.52 1575880
2021-08-11 156.69 156.99 155.85 156.52 1402559
2021-08-12 156.51 158.52 156.12 158.15 1376083
2021-08-13 158.40 159.27 157.39 159.23 1733181
2021-08-16 159.39 162.52 158.50 162.07 2154532
2021-08-17 161.73 161.84 159.30 160.91 2614179
2021-08-18 163.20 165.36 162.09 163.02 2860938
2021-08-19 161.74 169.08 161.61 167.67 2179741
2021-08-20 167.83 170.74 167.05 168.13 2023469
2021-08-23 169.43 170.57 168.13 170.00 2061439
2021-08-24 170.23 171.21 169.22 170.57 1238618
2021-08-25 170.07 173.54 170.07 173.30 1411986
2021-08-26 173.39 174.47 172.10 173.59 1273360
2021-08-27 174.03 175.10 172.99 173.81 1185870
2021-08-30 173.86 177.12 173.86 176.73 1221481
2021-08-31 177.10 177.19 174.83 175.47 1733269
2021-09-01 175.04 175.74 174.38 175.45 1428976
2021-09-02 176.45 178.34 175.70 178.02 1194001
2021-09-03 177.67 179.57 177.03 179.28 971760
2021-09-07 179.28 179.37 176.79 177.72 1252069
2021-09-08 177.42 179.18 176.57 178.73 1174601
2021-09-09 179.07 179.36 177.02 177.23 1010046
2021-09-10 177.72 179.31 177.17 177.23 1086308
2021-09-13 177.66 178.00 170.22 172.08 2274484
2021-09-14 172.55 173.98 171.76 172.42 1337413
2021-09-15 172.07 175.13 171.39 173.79 1535318
2021-09-16 173.93 173.93 171.10 173.28 1141995
2021-09-17 173.92 177.36 172.80 173.94 2405719
2021-09-20 170.50 172.58 169.11 171.34 1599479
2021-09-21 172.30 173.60 171.19 171.44 1059767
2021-09-22 172.18 173.32 170.91 172.44 981018
2021-09-23 173.50 174.35 172.49 172.77 1654791
2021-09-24 172.09 173.08 171.20 172.40 1041912
2021-09-27 171.06 171.15 164.26 166.38 1419754
2021-09-28 164.19 164.33 158.79 159.90 2541015
2021-09-29 161.39 161.81 159.83 160.00 1268214
2021-09-30 161.23 162.48 157.46 157.53 1542804
2021-10-01 157.15 157.50 153.05 155.80 1881934
2021-10-04 155.24 156.30 151.26 152.36 1758404
2021-10-05 153.48 155.78 152.34 153.03 1494305
2021-10-06 152.55 154.26 151.62 153.65 1794778
2021-10-07 155.06 157.48 154.96 155.32 1002863
2021-10-08 156.18 156.92 152.10 152.47 904116
2021-10-11 151.49 152.36 149.88 150.02 1106340
2021-10-12 151.18 151.18 146.30 147.95 1809987
2021-10-13 149.08 150.88 148.74 150.22 1509180
2021-10-14 151.62 153.48 151.62 152.59 1434114
2021-10-15 153.14 153.89 152.55 153.27 1397821
2021-10-18 153.63 155.42 152.39 154.78 1183713
2021-10-19 155.96 157.46 155.55 155.62 1025510
2021-10-20 156.93 158.12 156.31 157.59 1053067
2021-10-21 157.71 158.02 154.53 156.94 1405098
2021-10-22 156.95 158.71 156.90 157.97 772154
2021-10-25 157.90 158.52 156.75 158.34 1088178
2021-10-26 159.63 159.92 157.04 158.19 1016357
2021-10-27 158.30 158.50 154.83 155.26 1472593
2021-10-28 155.98 157.79 154.19 155.76 1752595
2021-10-29 155.13 157.57 154.44 157.49 1999808
2021-11-01 157.38 158.00 155.80 157.06 1329077
2021-11-02 157.55 158.00 155.44 157.85 1714220
2021-11-03 158.03 158.29 154.57 158.20 1256624
2021-11-04 157.86 158.93 156.36 157.65 1015752
2021-11-05 156.57 156.81 152.43 156.41 1775553
2021-11-08 157.00 161.15 156.55 160.94 1466981
2021-11-09 160.94 162.23 159.52 159.81 1020954
2021-11-10 159.21 159.98 156.06 159.28 1093196
2021-11-11 160.28 161.04 157.93 158.79 935490
2021-11-12 159.73 161.06 157.71 160.88 1444785
2021-11-15 161.25 162.33 157.50 157.78 1121448
2021-11-16 157.05 163.00 156.96 161.39 1276264
2021-11-17 161.92 161.92 159.90 161.54 872431
2021-11-18 162.53 162.83 160.40 162.16 1476011
2021-11-19 163.01 165.07 162.67 164.30 1647657
2021-11-22 165.00 165.68 162.78 162.78 2112504
2021-11-23 155.89 159.32 151.77 154.78 3141511
2021-11-24 153.76 154.67 151.09 152.97 2291441
2021-11-26 153.29 159.09 151.57 152.07 1632227
2021-11-29 153.06 155.38 151.56 153.42 1734578
2021-11-30 153.35 155.71 149.70 150.90 3900525
2021-12-01 151.12 152.85 148.09 148.21 1800900
2021-12-02 147.91 152.47 147.73 150.99 1514140
2021-12-03 151.82 153.00 147.72 149.33 1412565
2021-12-06 149.34 152.04 147.78 151.47 1803458
2021-12-07 152.84 156.24 152.61 153.80 1422695
2021-12-08 154.76 156.39 153.95 156.31 1491465
2021-12-09 156.50 158.00 154.51 154.61 1272365
2021-12-10 154.53 156.34 154.08 156.26 1463881
2021-12-13 157.34 157.90 155.14 156.29 1413801
2021-12-14 154.89 155.74 150.11 151.88 1869109
2021-12-15 152.76 154.59 150.62 154.31 2055069
2021-12-16 154.30 155.90 150.46 150.80 2085566
2021-12-17 150.35 152.59 148.04 151.42 2628690
2021-12-20 150.76 152.18 148.54 150.42 2027207
2021-12-21 151.00 154.06 150.61 153.96 1496640
2021-12-22 154.45 157.16 154.25 156.78 1907868
2021-12-23 157.29 158.86 156.65 157.80 1411035
2021-12-27 158.82 159.84 157.19 158.74 951771
2021-12-28 159.68 159.79 158.12 159.18 764279
2021-12-29 159.83 161.39 159.18 160.65 833052
2021-12-30 161.11 162.62 160.60 160.88 771020
2021-12-31 160.35 161.45 159.52 159.44 1315542
2022-01-03 159.00 159.44 153.93 156.48 1606323
2022-01-04 155.49 155.63 149.70 151.19 2233958
2022-01-05 150.83 153.10 148.53 148.60 2370529
2022-01-06 148.85 149.96 145.58 149.12 2298277
2022-01-07 149.12 149.73 145.09 145.15 2058658
2022-01-10 143.29 145.31 140.86 145.16 2548145
2022-01-11 145.00 146.94 143.81 146.64 2194208
2022-01-12 147.80 150.39 147.55 149.51 2250847
2022-01-13 149.46 149.54 144.85 145.17 1741764
2022-01-14 144.04 145.15 142.36 144.68 2225442
2022-01-18 142.42 143.24 140.34 140.47 1907368
2022-01-19 140.67 143.60 140.26 140.43 1472206
2022-01-20 141.38 143.14 139.05 139.48 1861384
2022-01-21 139.54 140.49 137.49 137.51 1878663
2022-01-24 136.38 138.49 131.28 138.12 2155299
2022-01-25 135.36 136.62 132.65 134.57 1705313
2022-01-26 135.54 138.05 132.27 133.51 1999575
2022-01-27 135.28 136.36 131.68 132.09 1715819
2022-01-28 133.00 137.40 131.22 137.06 2174805
2022-01-31 137.32 139.47 136.97 139.32 1702950
2022-02-01 140.53 141.27 138.45 141.03 1655987
2022-02-02 140.99 144.76 140.78 144.24 1475727
2022-02-03 142.00 143.78 141.01 141.79 914265
2022-02-04 141.48 142.35 139.67 141.12 1087398
2022-02-07 141.50 142.49 139.81 140.37 1444112
2022-02-08 139.11 141.41 138.30 140.81 1515402
2022-02-09 142.73 145.10 142.15 144.44 1216888
2022-02-10 141.56 144.04 140.58 141.66 1063719
2022-02-11 141.12 142.51 136.24 137.20 1321937
2022-02-14 136.96 137.69 134.10 135.21 2205269
2022-02-15 137.25 138.06 134.73 135.91 2368248
2022-02-16 135.55 135.60 132.11 135.15 3187467
2022-02-17 134.64 134.64 129.71 130.25 2577819
2022-02-18 130.50 133.43 130.00 132.05 3614196
2022-02-22 130.87 132.69 129.26 130.49 3054790
2022-02-23 129.88 134.37 125.95 126.00 3938702
2022-02-24 123.70 128.63 123.06 128.15 3430243
2022-02-25 128.84 133.75 127.92 133.73 3144478
2022-02-28 132.03 132.88 129.16 130.36 3096424
2022-03-01 130.83 132.92 130.09 131.93 2634071
2022-03-02 132.68 133.96 131.80 133.16 1863110
2022-03-03 133.73 138.00 133.44 137.17 3592139
2022-03-04 135.85 137.12 132.14 133.89 3848511
2022-03-07 133.55 133.55 128.43 130.34 2376504
2022-03-08 128.64 132.50 127.54 129.32 2375483
2022-03-09 132.85 133.94 131.19 133.26 1805585
2022-03-10 131.40 134.52 131.29 134.33 1933127
2022-03-11 135.43 136.44 130.16 130.31 1815769
2022-03-14 131.00 132.26 126.90 127.58 1737149
2022-03-15 129.22 131.15 128.87 130.28 1649205
2022-03-16 131.93 135.61 131.30 135.00 1673086
2022-03-17 134.00 136.85 133.61 136.82 1167918
2022-03-18 136.21 139.39 136.21 139.12 2766601
2022-03-21 137.63 139.79 137.01 138.14 1285102
2022-03-22 138.01 140.20 137.65 139.29 1977714
2022-03-23 137.85 137.96 133.45 134.18 1337390
2022-03-24 134.89 136.58 133.59 136.41 1346742
2022-03-25 137.30 137.66 133.70 135.71 1403732
2022-03-28 136.25 137.25 134.46 135.42 1568085
2022-03-29 138.22 139.32 137.21 138.42 1608646
2022-03-30 137.93 138.22 134.52 135.46 1439798
2022-03-31 135.17 136.79 132.29 132.33 3046440
2022-04-01 134.18 134.60 131.86 133.76 1466879
2022-04-04 133.86 135.40 132.89 134.81 1388006
2022-04-05 134.09 135.42 132.85 133.26 1797170
2022-04-06 132.01 133.32 129.86 132.71 2249499
2022-04-07 132.90 137.08 132.23 135.93 1956231
2022-04-08 135.71 136.99 134.65 134.87 2070939
2022-04-11 133.22 133.88 130.46 131.26 2308213
2022-04-12 131.69 132.19 125.03 125.39 2657493
2022-04-13 125.26 128.53 124.91 128.29 2735911
2022-04-14 128.42 128.96 125.57 126.44 3360677
2022-04-18 126.44 126.75 123.13 123.84 1597266
2022-04-19 123.71 126.83 123.70 126.53 1579969
2022-04-20 127.71 130.32 126.84 129.37 2026141
2022-04-21 130.36 131.03 124.85 125.29 2177667
2022-04-22 124.77 125.10 121.15 121.32 1947222
2022-04-25 119.53 121.61 118.23 121.45 2236881
2022-04-26 121.00 121.28 117.24 117.94 2931934
2022-04-27 118.20 120.85 117.53 117.68 2007479
2022-04-28 119.52 121.56 117.93 121.06 3152172
2022-04-29 120.71 123.89 119.05 119.27 2269171
2022-05-02 118.38 120.34 116.49 119.57 1756159
2022-05-03 119.72 123.98 119.09 122.40 3217838
2022-05-04 121.69 126.69 121.44 126.30 2460350
2022-05-05 124.62 125.21 120.80 122.15 2123645
2022-05-06 120.88 121.88 118.00 121.08 1629034
2022-05-09 119.13 119.13 112.64 113.11 1861704
2022-05-10 115.44 117.94 113.14 116.64 2141753
2022-05-11 115.70 118.00 113.84 113.99 1607013
2022-05-12 113.61 116.25 112.78 116.13 1338023
2022-05-13 117.38 120.72 117.27 119.38 1328411
2022-05-16 119.63 121.03 118.83 120.30 2011653
2022-05-17 122.70 123.70 121.45 123.08 2216184
2022-05-18 121.19 121.91 120.31 120.79 1335997
2022-05-19 120.31 123.58 119.53 122.40 2310072
2022-05-20 124.03 125.58 122.44 125.13 2594718
2022-05-23 126.45 126.47 123.76 125.98 2037143
2022-05-24 125.32 126.00 123.80 124.41 2187684
2022-05-25 127.21 127.46 119.18 120.38 3524637
2022-05-26 120.75 124.22 120.72 123.85 1768031
2022-05-27 124.92 130.77 124.49 130.55 2698841
2022-05-31 128.91 130.07 126.72 127.56 3403072
2022-06-01 127.86 128.98 122.43 123.09 1757620
2022-06-02 122.96 129.19 122.30 129.10 1444413
2022-06-03 127.62 128.72 126.42 128.49 1722770
2022-06-06 129.38 130.00 126.97 127.63 1310578
2022-06-07 126.57 131.20 126.57 128.90 1236306
2022-06-08 127.88 128.64 126.40 126.84 1049455
2022-06-09 126.09 126.92 124.13 124.14 814426
2022-06-10 121.63 121.93 119.90 120.57 1379592
2022-06-13 116.48 117.70 115.38 116.28 1405810
2022-06-14 115.99 116.70 113.25 116.01 1314047
2022-06-15 117.24 117.77 113.77 116.47 1886299
2022-06-16 113.80 115.08 113.36 114.96 1601588
2022-06-17 114.77 116.73 112.67 112.71 2681452
2022-06-21 114.41 115.57 113.76 113.88 1588225
2022-06-22 112.66 115.08 112.52 113.80 2585285
2022-06-23 114.60 118.75 114.27 118.60 1801564
2022-06-24 119.95 121.35 118.45 121.29 3780403
2022-06-27 121.83 122.30 119.85 120.57 1805698
2022-06-28 120.45 121.24 116.72 117.06 1426079
2022-06-29 117.19 118.54 116.24 117.90 906648
2022-06-30 116.00 119.95 116.00 118.56 1611981
2022-07-01 118.79 119.76 116.70 119.21 1119770
2022-07-05 117.75 120.68 116.49 120.56 1484902
2022-07-06 120.80 122.34 120.56 121.18 1642289
2022-07-07 120.99 123.22 120.62 123.15 1221228
2022-07-08 120.96 123.21 120.96 122.51 1267400
2022-07-11 121.61 123.46 121.01 123.12 1304407
2022-07-12 122.43 123.41 118.75 119.24 1196763
2022-07-13 117.41 119.70 116.86 118.65 1378011
2022-07-14 117.10 117.73 113.02 115.88 1347360
2022-07-15 117.78 118.88 116.00 118.83 969438
2022-07-18 118.95 119.39 114.46 115.11 1178166
2022-07-19 116.99 119.34 116.37 119.06 1296959
2022-07-20 119.93 121.21 119.25 119.86 1316597
2022-07-21 122.12 127.34 122.12 127.19 1682559
2022-07-22 127.41 128.54 124.31 125.04 1079466
2022-07-25 125.05 125.41 123.19 124.26 1044007
2022-07-26 124.66 125.63 123.37 125.17 1259957
2022-07-27 125.04 128.33 124.71 127.71 1395945
2022-07-28 128.17 131.83 126.78 131.11 1861392
2022-07-29 131.27 134.50 130.90 134.10 2214917
2022-08-01 133.51 135.23 133.26 133.43 1081837
2022-08-02 132.41 134.68 131.09 131.28 1398687
2022-08-03 133.45 135.26 133.02 134.56 2113206
2022-08-04 134.69 135.00 132.74 133.77 895554
2022-08-05 132.27 133.84 131.75 133.61 675823
2022-08-08 134.20 134.42 132.14 132.52 1257078
2022-08-09 132.50 132.50 128.02 128.88 894724
2022-08-10 131.37 132.77 130.15 132.58 1022142
2022-08-11 132.91 135.13 131.59 131.95 1162499
2022-08-12 132.26 133.63 131.43 133.55 865778
2022-08-15 133.28 134.62 132.67 133.90 1291166
2022-08-16 132.89 133.42 131.66 132.77 1809979
2022-08-17 148.84 149.00 140.03 142.29 4110051
2022-08-18 141.88 141.96 138.76 139.97 1740337
2022-08-19 139.35 139.73 137.26 137.62 1477480
2022-08-22 135.30 136.03 133.56 133.94 1250729
2022-08-23 133.11 134.11 132.04 132.64 1188279
2022-08-24 133.02 134.54 132.65 133.67 1020493
2022-08-25 135.30 136.08 133.99 136.01 969054
2022-08-26 136.00 136.05 129.78 129.87 1252797
2022-08-29 128.43 129.35 127.18 128.11 926015
2022-08-30 128.51 129.02 127.16 128.28 1772371
2022-08-31 129.38 130.23 128.00 128.25 1890926
2022-09-01 127.63 129.11 126.21 128.93 1282033
2022-09-02 129.79 130.27 127.12 128.01 1695916
2022-09-06 129.38 130.57 127.72 129.30 1533541
2022-09-07 128.97 131.83 128.61 131.43 1254602
2022-09-08 130.93 135.27 130.71 135.19 1355167
2022-09-09 135.98 137.92 135.43 137.63 2425230
2022-09-12 137.53 140.00 137.23 139.87 1851144
2022-09-13 136.32 137.41 133.44 133.54 1586967
2022-09-14 133.80 135.36 132.10 133.25 1577007
2022-09-15 133.81 135.51 132.66 133.16 1446479
2022-09-16 132.12 132.13 128.28 129.89 2300604
2022-09-19 128.79 130.79 128.36 130.72 1059566
2022-09-20 129.10 129.61 126.82 128.14 1274706
2022-09-21 128.73 130.58 126.33 126.48 1105658
2022-09-22 125.55 126.04 123.76 124.39 1378618
2022-09-23 123.73 124.43 121.44 123.48 1481866
2022-09-26 123.18 124.25 121.63 122.31 1733060
2022-09-27 123.87 124.07 120.60 121.61 1040450
2022-09-28 122.77 124.43 121.60 123.72 1361213
2022-09-29 122.81 124.24 122.28 122.74 1312774
2022-09-30 123.02 125.13 121.38 121.34 1624289
2022-10-03 122.73 127.30 121.68 126.38 1343211
2022-10-04 128.79 131.56 128.58 131.41 1647799
2022-10-05 129.99 133.53 129.50 132.64 1567683
2022-10-06 132.30 133.82 131.60 132.18 1218384
2022-10-07 130.45 130.93 126.96 127.44 1154691
2022-10-10 128.05 128.05 124.31 125.95 1246005
2022-10-11 125.00 127.89 124.16 125.64 1985348
2022-10-12 126.20 127.10 125.27 125.69 1069633
2022-10-13 123.00 128.83 122.35 127.90 1553552
2022-10-14 129.00 130.22 125.47 125.70 1217213
2022-10-17 127.38 131.09 127.38 130.56 1197928
2022-10-18 133.92 134.68 131.20 132.30 1038147
2022-10-19 130.11 130.27 127.24 128.96 1033987
2022-10-20 127.83 129.74 125.61 125.94 1897350
2022-10-21 126.37 130.13 124.82 129.88 1067047
2022-10-24 131.13 133.13 129.81 132.30 1045328
2022-10-25 132.30 135.10 132.30 134.50 1205999
2022-10-26 134.43 139.31 134.00 137.69 1381919
2022-10-27 137.26 137.99 135.33 136.49 930704
2022-10-28 136.38 139.12 135.02 138.77 901955
2022-10-31 137.69 138.93 137.35 138.35 1307634
2022-11-01 139.50 141.35 138.06 140.89 1182851
2022-11-02 140.61 140.94 135.21 135.27 1806134
2022-11-03 133.77 135.87 130.66 134.46 1199461
2022-11-04 135.65 137.01 133.11 136.08 1272088
2022-11-07 136.85 138.08 135.56 138.03 1213652
2022-11-08 138.50 140.69 136.60 138.75 1028120
2022-11-09 138.31 139.42 136.66 137.00 971246
2022-11-10 142.87 146.72 142.53 146.30 1591960
2022-11-11 147.12 149.74 146.35 148.31 1227498
2022-11-14 149.01 149.71 146.30 146.38 1206578
2022-11-15 148.27 149.46 146.50 148.00 1299334
2022-11-16 148.19 148.75 146.35 147.12 1476733
2022-11-17 145.33 145.56 142.16 144.44 1465186
2022-11-18 146.68 147.96 144.15 146.19 1283616
2022-11-21 145.62 147.16 144.43 145.14 1691900
2022-11-22 151.98 157.44 151.98 156.86 3512716
2022-11-23 156.67 157.28 154.35 155.35 1444152
2022-11-25 155.09 156.96 154.71 156.96 642657
2022-11-28 155.87 156.85 151.73 152.30 1386282
2022-11-29 151.88 152.90 150.49 150.94 954556
2022-11-30 151.38 154.98 149.10 154.98 2867702
2022-12-01 156.73 156.99 154.42 156.12 1372400
2022-12-02 153.97 156.73 153.59 155.67 1183218
2022-12-05 153.84 153.89 151.25 152.70 1124725
2022-12-06 152.15 153.00 149.91 151.35 1172286
2022-12-07 151.23 154.36 151.13 153.73 1011085
2022-12-08 154.42 156.99 153.48 156.28 1289903
2022-12-09 155.67 156.70 152.68 152.95 1020219
2022-12-12 154.01 155.98 153.43 155.33 1071384
2022-12-13 159.20 160.27 156.76 157.66 1534443
2022-12-14 157.26 158.44 154.16 154.81 1344449
2022-12-15 152.81 153.04 150.24 150.86 1483896
2022-12-16 149.61 149.95 147.91 149.30 2436691
2022-12-19 148.91 149.13 146.24 146.95 1277354
2022-12-20 147.27 149.18 145.88 147.93 1548169
2022-12-21 148.94 150.27 147.89 150.09 1248131
2022-12-22 148.41 149.19 146.61 149.01 1166795
2022-12-23 149.01 150.25 148.22 149.23 779426
2022-12-27 149.23 149.81 147.30 149.55 879543
2022-12-28 149.78 151.37 147.64 148.09 784312
2022-12-29 149.61 151.90 149.02 150.87 854392
2022-12-30 149.76 149.85 147.83 149.65 699759
2023-01-03 151.96 153.13 148.47 150.04 1414284
2023-01-04 151.65 153.04 150.24 151.67 1247420
2023-01-05 150.00 153.07 148.77 152.11 1714636
2023-01-06 154.36 154.64 143.01 147.67 2444990
2023-01-09 149.69 151.28 147.20 147.47 1269574
2023-01-10 150.18 155.55 148.75 155.23 1565749
2023-01-11 155.23 158.58 155.23 158.17 1241899
2023-01-12 158.16 158.60 155.58 156.49 809123
2023-01-13 155.54 157.28 154.50 156.92 921756
2023-01-17 156.68 158.11 155.03 155.40 1602206
2023-01-18 156.26 158.16 153.64 154.07 1150652
2023-01-19 153.58 154.92 152.14 152.87 1017395
2023-01-20 153.50 156.01 152.41 155.92 1343724
2023-01-23 156.00 159.59 155.67 159.06 974865
2023-01-24 156.27 158.51 154.46 155.69 1121545
2023-01-25 154.00 156.55 152.83 155.76 736164
2023-01-26 156.97 157.66 155.19 156.23 776264
2023-01-27 155.75 156.96 154.81 155.69 646223
2023-01-30 154.50 155.52 150.88 151.74 1401052
2023-01-31 151.61 153.46 150.21 152.08 1995389
2023-02-01 153.31 156.29 151.72 155.45 1499912
2023-02-02 156.66 157.31 154.77 155.50 1725558
2023-02-03 153.17 155.42 152.74 154.55 992821
2023-02-06 152.73 154.40 151.36 152.24 771456
2023-02-07 151.49 154.96 151.13 154.51 1126669
2023-02-08 153.64 155.17 153.23 154.42 1073479
2023-02-09 155.67 156.32 151.54 152.38 852195
2023-02-10 151.80 152.99 151.07 152.55 934821
2023-02-13 153.27 154.66 152.01 154.60 925379
2023-02-14 154.34 155.75 151.45 153.04 895375
2023-02-15 152.22 152.33 150.30 151.75 982411
2023-02-16 148.81 150.16 147.23 148.28 1101687
2023-02-17 147.26 148.94 146.49 148.26 1194846
2023-02-21 146.60 146.65 142.63 143.42 1693824
2023-02-22 143.37 143.44 140.95 142.08 1691273
2023-02-23 142.09 143.58 141.31 143.20 1511552
2023-02-24 141.46 142.24 138.72 141.20 1522068
2023-02-27 142.88 143.77 141.81 142.18 1149572
2023-02-28 141.75 143.38 141.39 141.97 2342545
2023-03-01 138.58 139.99 136.25 137.51 3133003
2023-03-02 136.30 141.72 136.08 141.67 1879178
2023-03-03 142.54 144.44 141.98 143.93 1147878
2023-03-06 143.35 145.44 142.68 143.23 1153577
2023-03-07 143.56 143.66 140.23 140.33 1088388
2023-03-08 140.15 141.58 139.38 140.90 1136076
2023-03-09 141.26 142.00 138.30 138.93 1328860
2023-03-10 139.19 139.44 134.71 135.72 1895992
2023-03-13 135.55 138.28 134.76 136.69 1771364
2023-03-14 138.44 139.60 136.43 138.40 1255370
2023-03-15 135.93 135.93 132.20 134.03 2016723
2023-03-16 133.97 137.05 132.37 136.82 1789312
2023-03-17 136.89 136.92 132.73 133.18 2045953
2023-03-20 133.14 135.38 132.73 134.54 1704510
2023-03-21 135.56 137.42 135.22 137.01 1392258
2023-03-22 136.96 137.54 133.60 133.73 1268528
2023-03-23 134.66 135.07 129.37 131.13 3297906
2023-03-24 130.14 131.98 128.22 131.96 1571589
2023-03-27 133.58 134.62 132.73 133.07 1216331
2023-03-28 132.54 133.31 132.01 132.63 942618
2023-03-29 133.95 134.24 132.63 133.85 1002779
2023-03-30 135.27 135.54 133.32 134.49 1468195
2023-03-31 135.40 138.73 134.86 138.12 2579848
2023-04-03 137.42 138.09 136.01 137.86 1551755
2023-04-04 138.25 139.11 137.53 138.21 1778667
2023-04-05 137.74 139.27 136.67 138.09 2312060
2023-04-06 138.01 138.13 136.59 138.03 1206189
2023-04-10 137.38 138.08 135.86 138.02 1104566
2023-04-11 138.87 139.93 138.15 138.52 1241084
2023-04-12 140.19 141.36 137.82 138.36 1058466
2023-04-13 139.18 141.48 138.99 141.28 1030933
2023-04-14 140.36 141.19 138.93 139.20 954261
2023-04-17 139.62 140.21 138.89 140.19 1115522
2023-04-18 140.73 140.99 138.21 139.00 1218852
2023-04-19 138.37 139.62 137.68 138.93 1178444
2023-04-20 136.86 137.05 134.87 135.53 1325862
2023-04-21 136.21 138.56 136.21 138.50 1533653
2023-04-24 138.80 139.52 138.09 138.48 856654
2023-04-25 136.54 136.78 129.72 130.37 2154945
2023-04-26 128.15 133.84 128.11 133.12 3003752
2023-04-27 132.96 133.86 131.33 133.25 1125334
2023-04-28 133.45 136.93 133.45 135.43 2032773
2023-05-01 136.02 137.14 135.76 136.08 1012903
2023-05-02 135.02 137.16 134.26 134.52 1629649
2023-05-03 135.89 136.54 134.63 134.77 1529073
2023-05-04 135.38 136.04 133.76 133.88 1103693
2023-05-05 135.30 135.41 131.91 133.30 1890201
2023-05-08 134.01 134.21 131.75 132.45 1005342
2023-05-09 128.50 128.50 125.36 127.35 3437064
2023-05-10 128.71 128.90 126.16 128.06 1255711
2023-05-11 127.17 127.70 125.47 127.66 1580572
2023-05-12 128.68 128.68 126.53 127.49 1422587
2023-05-15 127.94 128.19 126.75 127.99 1262766
2023-05-16 126.97 127.40 125.79 126.29 1190020
2023-05-17 127.04 127.79 125.78 127.77 1968194
2023-05-18 127.65 129.33 126.49 129.14 1637179
2023-05-19 129.59 130.47 128.62 128.87 1480380
2023-05-22 128.66 129.75 128.29 129.09 1764588
2023-05-23 129.03 130.54 127.91 128.64 2784447
2023-05-24 115.20 121.09 113.28 120.99 6850380
2023-05-25 121.41 121.41 117.64 119.49 3218919
2023-05-26 120.07 120.72 118.38 120.42 2089133
2023-05-30 120.01 121.31 117.67 117.73 2094836
2023-05-31 116.99 117.15 114.80 115.67 3998804
2023-06-01 116.97 117.64 115.00 116.26 3966268
2023-06-02 117.77 118.41 116.02 118.22 3263054
2023-06-05 118.58 119.76 117.09 118.22 1991364
2023-06-06 118.78 119.22 116.64 117.44 1758822
2023-06-07 117.17 117.37 115.14 116.59 3643539
2023-06-08 115.93 116.90 114.66 114.69 2558840
2023-06-09 115.58 116.00 114.16 115.79 1981556
2023-06-12 115.86 118.65 115.82 118.54 2747813
2023-06-13 118.68 121.16 118.68 119.50 2502399
2023-06-14 119.99 120.97 118.90 119.40 2663011
2023-06-15 118.88 121.74 118.73 121.23 1791120
2023-06-16 122.10 123.18 120.63 121.13 3941320
2023-06-20 118.64 118.79 116.88 118.16 2108214
2023-06-21 117.79 119.11 117.27 118.33 1393399
2023-06-22 118.84 118.95 117.17 118.68 1736041
2023-06-23 117.76 119.71 117.58 119.42 2632628
2023-06-26 118.96 119.80 117.34 118.37 1673391
2023-06-27 118.47 118.96 116.73 117.04 2326059
2023-06-28 116.70 117.11 115.71 116.37 2196778
2023-06-29 116.16 118.25 116.07 117.83 1885799
2023-06-30 118.73 120.69 118.30 120.25 2487891
2023-07-03 120.02 120.85 119.22 119.32 996224
2023-07-05 118.95 120.28 118.61 119.50 1246207
2023-07-06 116.36 118.89 115.66 118.43 1626625
2023-07-07 117.67 119.08 116.89 117.00 1493322
2023-07-10 116.73 119.52 116.56 118.36 1889164
2023-07-11 118.30 118.98 117.64 118.48 1096749
2023-07-12 120.00 120.49 119.15 120.00 1595607
2023-07-13 120.76 120.87 118.99 119.35 1229777
2023-07-14 119.54 120.39 118.25 119.75 1225454
2023-07-17 119.95 119.98 117.66 118.25 1123041
2023-07-18 118.38 119.79 118.00 119.56 1362720
2023-07-19 120.01 123.34 119.86 123.08 2425546
2023-07-20 123.51 124.90 123.13 124.55 2278819
2023-07-21 124.55 128.30 123.14 127.62 3918224
2023-07-24 127.62 129.39 127.19 127.72 2001244
2023-07-25 125.00 129.55 124.15 127.31 2199425
2023-07-26 125.00 128.53 123.40 128.47 2507461
2023-07-27 129.87 130.00 126.64 126.66 2582545
2023-07-28 127.25 127.51 123.16 126.05 3138804
2023-07-31 124.38 124.45 121.22 121.77 2376273
2023-08-01 121.78 123.58 120.46 122.48 1654982
2023-08-02 122.00 128.73 121.51 127.71 2654666
2023-08-03 127.30 127.36 124.97 125.05 1742622
2023-08-04 125.44 127.17 125.08 126.30 1819474
2023-08-07 126.73 127.89 125.70 126.51 1486955
2023-08-08 126.69 128.63 125.07 128.35 2525181
2023-08-09 128.16 129.42 127.53 127.63 1786062
2023-08-10 128.00 129.99 127.31 127.65 1515854
2023-08-11 126.77 127.82 126.35 126.86 1256697
2023-08-14 125.43 128.00 125.19 126.65 1582433
2023-08-15 126.31 127.18 125.25 125.65 2274843
2023-08-16 121.99 123.65 120.37 121.36 3388870
2023-08-17 122.00 122.65 120.66 120.85 2180809
2023-08-18 120.19 120.73 119.04 119.25 1803875
2023-08-21 119.50 119.57 117.71 118.86 2249263
2023-08-22 117.85 118.61 117.33 117.64 1422276
2023-08-23 118.51 119.15 117.71 119.13 1289258
2023-08-24 119.36 120.78 118.58 119.49 2045907
2023-08-25 119.80 120.82 118.52 119.68 1273320
2023-08-28 119.95 120.94 119.34 119.92 1052442
2023-08-29 120.13 122.29 119.61 122.02 838332
2023-08-30 122.34 122.94 121.63 122.68 1157904
2023-08-31 123.11 123.12 120.65 121.07 2875119
2023-09-01 122.69 123.68 121.54 121.91 840682
2023-09-05 121.64 122.54 118.67 118.73 1270623
2023-09-06 118.35 118.66 116.53 117.94 1668904
2023-09-07 117.97 118.01 116.09 116.26 1316994
2023-09-08 116.01 116.21 113.71 113.99 1789767
2023-09-11 114.29 114.39 112.62 113.10 2046853
2023-09-12 113.40 113.97 112.08 112.78 2035028
2023-09-13 110.00 115.90 109.00 113.43 2520470
2023-09-14 113.79 115.31 111.68 114.88 1815835
2023-09-15 114.43 121.92 113.43 115.91 6889629
2023-09-18 115.00 115.00 112.66 112.69 1818036
2023-09-19 112.37 113.23 111.72 112.31 2222433
2023-09-20 113.08 113.47 112.17 112.47 1744938
2023-09-21 112.03 112.20 109.50 109.73 1327982
2023-09-22 109.73 112.16 109.11 111.41 2050535
2023-09-25 110.76 112.03 110.53 111.94 987394
2023-09-26 110.88 112.25 110.68 110.73 1399831
2023-09-27 110.96 111.25 109.62 110.50 2267914
2023-09-28 110.48 112.68 110.44 112.00 1959912
2023-09-29 113.12 113.17 111.45 111.60 1830120
2023-10-02 110.90 111.80 109.77 110.90 1569034
2023-10-03 110.23 111.76 110.05 110.26 1543379
2023-10-04 110.41 111.89 109.38 111.67 1541741
2023-10-05 112.09 112.24 108.77 110.35 1295683
2023-10-06 109.49 111.77 109.36 110.64 1796054
2023-10-09 109.97 111.31 109.12 111.28 1320327
2023-10-10 111.31 113.83 111.02 113.29 2183040
2023-10-11 113.41 113.60 112.05 113.38 1381524
2023-10-12 113.11 113.40 108.33 108.94 3622519
2023-10-13 108.02 110.61 106.82 110.51 2807637
2023-10-16 111.04 112.79 109.64 111.50 1675542
2023-10-17 110.10 112.91 109.21 112.40 1682751
2023-10-18 111.33 111.33 108.54 108.61 1803500
2023-10-19 109.25 111.38 108.86 109.51 2028933
2023-10-20 109.54 110.59 109.18 109.23 2367336
2023-10-23 108.10 109.91 107.40 109.34 2886025
2023-10-24 107.50 108.06 105.36 105.64 3204185
2023-10-25 102.90 104.17 100.08 103.40 2699609
2023-10-26 103.47 104.91 103.24 104.31 1599149
2023-10-27 104.54 104.78 102.40 102.77 2004018
2023-10-30 102.71 102.78 96.80 101.17 3684907
2023-10-31 103.00 104.20 101.94 103.37 2218807
2023-11-01 102.50 103.21 100.26 102.86 2284563
2023-11-02 103.97 104.64 102.70 104.47 1488985
2023-11-03 106.50 109.59 106.12 109.02 2511311
2023-11-06 108.81 109.52 107.17 107.53 1411996
2023-11-07 106.84 110.81 106.55 110.54 2142253
2023-11-08 110.89 111.57 108.46 109.39 1494951
2023-11-09 110.12 110.12 107.54 107.74 1481269
2023-11-10 107.72 108.48 104.09 108.47 1847851
2023-11-13 108.13 108.27 106.96 107.46 1200324
2023-11-14 109.55 112.29 109.46 111.61 2009745
2023-11-15 111.85 114.52 111.33 113.60 2021381
2023-11-16 113.94 114.50 113.56 114.19 1728065
2023-11-17 113.98 114.47 112.06 113.15 2700771
2023-11-20 113.25 114.50 112.39 113.98 3063839
2023-11-21 121.46 124.68 121.23 123.92 6085765
2023-11-22 123.87 125.40 123.81 123.99 2630687
2023-11-24 123.92 126.77 123.48 126.62 1226728
2023-11-27 125.98 126.68 124.89 125.01 2255398
2023-11-28 124.64 126.27 124.10 124.71 1949787
2023-11-29 125.59 127.73 125.59 127.59 2266253
2023-11-30 128.00 128.45 126.97 127.80 2442906
2023-12-01 127.34 129.01 126.51 128.79 1729630
2023-12-04 128.41 129.22 127.87 128.88 1543257
2023-12-05 127.81 128.63 125.77 127.88 1933846
2023-12-06 128.50 129.76 127.92 128.91 1816829
2023-12-07 129.20 130.48 127.81 128.68 1696641
2023-12-08 128.09 129.00 126.97 127.20 1438074
2023-12-11 127.62 129.63 127.22 128.97 1897134
2023-12-12 128.05 129.20 127.00 128.79 1453450
2023-12-13 129.09 134.04 128.77 133.74 1731449
2023-12-14 135.00 138.17 135.00 137.96 2950536
2023-12-15 137.24 138.90 136.28 136.78 4875971
2023-12-18 137.59 138.19 136.86 137.53 1634687
2023-12-19 138.51 139.89 137.32 139.79 1523339
2023-12-20 139.79 141.24 138.14 138.18 2121066
2023-12-21 139.38 139.67 138.00 138.94 1685889
2023-12-22 139.61 140.36 138.79 139.57 1204144
2023-12-26 139.31 140.47 139.09 139.81 948390
2023-12-27 139.78 140.16 139.08 139.82 1182351
2023-12-28 140.54 140.81 139.65 139.53 892560
2023-12-29 139.07 139.70 138.36 139.03 1014431
2024-01-02 138.19 140.59 137.91 138.75 1441581
2024-01-03 138.00 138.00 131.07 131.16 2074480
2024-01-04 130.55 131.50 130.19 131.00 2446587
2024-01-05 130.00 131.96 128.62 130.56 1393964
2024-01-08 130.14 133.57 129.81 133.38 1311378
2024-01-09 132.27 135.65 130.01 130.68 1434952
2024-01-10 130.58 131.16 128.36 131.09 1326296
2024-01-11 130.58 130.68 127.90 129.68 2060522
2024-01-12 130.31 131.61 129.64 130.54 1285227
2024-01-16 129.14 130.81 128.60 130.53 1382122
2024-01-17 129.98 130.61 126.74 128.12 1257360
2024-01-18 128.02 130.73 127.53 130.46 1404839
2024-01-19 130.17 131.99 129.21 131.22 1523311
2024-01-22 131.50 132.73 131.25 132.55 1512333
2024-01-23 133.64 133.94 130.33 131.64 854928
2024-01-24 132.41 132.80 129.43 129.78 1141997
2024-01-25 131.11 131.43 129.43 129.88 1120939
2024-01-26 133.71 134.23 130.64 130.99 1319766
2024-01-29 131.75 132.90 131.28 132.83 1407250
2024-01-30 132.83 134.52 132.69 134.28 1428810
2024-01-31 134.61 134.62 130.00 130.10 1101452
2024-02-01 130.06 133.05 129.26 133.05 862025
2024-02-02 131.84 133.92 130.31 132.97 1066283
2024-02-05 132.74 134.95 132.38 132.82 2374531
2024-02-06 132.65 136.10 131.08 135.86 1766821
2024-02-07 136.52 136.91 132.34 132.79 1758005
2024-02-08 132.42 134.82 132.13 134.07 1352524
2024-02-09 133.93 135.23 132.76 133.34 909735
2024-02-12 133.28 133.28 130.38 132.31 1231836
2024-02-13 130.34 131.64 128.26 129.76 1031115
2024-02-14 131.00 132.33 130.21 132.24 1405219
2024-02-15 132.99 135.60 132.68 134.75 1514490
2024-02-16 133.59 136.27 133.59 134.84 1066838
2024-02-20 133.67 135.33 133.58 134.14 1563909
2024-02-21 133.36 135.45 133.17 135.33 1134724
2024-02-22 132.48 133.03 129.02 132.02 2664453
2024-02-23 132.80 133.36 131.57 132.03 1877997
2024-02-26 131.78 132.92 130.83 131.49 1677474
2024-02-27 131.45 133.18 130.87 132.55 1772701
2024-02-28 139.88 139.88 136.35 137.01 2537079
2024-02-29 137.51 138.03 135.86 137.36 2622608
2024-03-01 137.03 139.15 134.67 139.06 1531000
2024-03-04 139.15 143.49 138.81 142.86 2169240
2024-03-05 143.00 146.40 143.00 144.35 2622599
2024-03-06 145.00 147.44 144.75 146.22 2357946
2024-03-07 147.09 149.64 147.09 149.31 1942872
2024-03-08 149.64 151.58 147.85 147.87 1588318
2024-03-11 148.00 149.28 146.12 147.29 1397577
2024-03-12 147.61 149.48 147.24 147.84 1192289
2024-03-13 148.17 149.11 147.54 147.82 2231544
2024-03-14 147.90 148.25 144.29 145.21 2098229
2024-03-15 143.99 148.65 143.99 147.48 3775456
2024-03-18 147.88 148.36 145.90 146.09 2281316
2024-03-19 145.99 147.57 145.47 147.39 1976201
2024-03-20 147.21 147.71 146.38 147.28 1526485
2024-03-21 147.58 150.14 147.18 148.74 1574232
2024-03-22 148.85 149.28 146.42 147.45 1076551
2024-03-25 147.54 148.07 143.78 145.56 1710504
2024-03-26 145.61 146.26 144.38 144.41 2021230
2024-03-27 145.65 147.48 144.53 147.37 1212197
2024-03-28 147.54 147.68 145.36 145.27 2176553
2024-04-01 146.18 146.50 144.42 145.56 968324
2024-04-02 144.02 144.33 142.59 144.17 1376542
2024-04-03 143.77 144.85 142.80 143.73 1211174
2024-04-04 145.12 145.26 141.13 141.34 1183951
2024-04-05 144.18 145.50 143.43 144.12 1655846
2024-04-08 143.80 145.79 143.01 144.46 1247293
2024-04-09 146.00 147.43 145.50 147.40 873691
2024-04-10 144.42 145.06 143.55 144.16 1051822
2024-04-11 145.65 145.86 143.67 145.00 720175
2024-04-12 143.59 144.66 140.26 140.73 1124507
2024-04-15 142.31 143.25 139.02 140.22 1506028
2024-04-16 140.28 140.36 136.63 136.80 1345667
2024-04-17 137.24 137.46 132.87 134.55 2084075
2024-04-18 131.26 134.44 128.34 132.44 1936566
2024-04-19 133.06 133.74 132.15 132.73 1303352
2024-04-22 133.54 135.02 131.78 133.91 850521
2024-04-23 137.98 139.65 136.02 139.20 1979443
2024-04-24 138.34 139.89 136.21 137.49 1553274
2024-04-25 137.06 137.21 134.12 136.37 940765
2024-04-26 136.45 138.36 135.00 137.74 754945
2024-04-29 138.26 139.87 137.88 139.59 781155
2024-04-30 138.60 139.65 136.97 137.04 1087383
2024-05-01 136.72 140.56 136.13 138.69 850440
2024-05-02 139.23 139.89 136.71 137.52 1146813
2024-05-03 139.69 140.95 138.41 139.45 1097922
2024-05-06 139.54 141.47 138.34 140.61 1639410
2024-05-07 141.12 142.15 139.76 141.27 1486842
2024-05-08 141.12 143.00 140.04 142.80 1423532
2024-05-09 143.11 145.48 142.82 145.14 1254089
2024-05-10 145.89 152.81 145.12 149.76 2246750
2024-05-13 149.53 150.26 147.18 147.76 1317676
2024-05-14 148.75 151.55 148.38 151.28 1679903
2024-05-15 153.00 154.55 152.51 154.08 1524633
2024-05-16 152.57 154.84 152.57 154.31 1325064
2024-05-17 154.51 155.35 153.03 154.23 1856998
2024-05-20 153.97 154.95 153.47 154.64 906242
2024-05-21 154.35 154.65 152.34 153.67 997114
2024-05-22 153.58 154.49 152.64 152.87 1231261
2024-05-23 152.47 152.47 150.11 150.55 1005202
2024-05-24 150.81 151.46 149.56 150.66 784333
2024-05-28 150.82 151.19 147.70 148.21 1366918
2024-05-29 146.74 146.99 144.75 145.48 1603212
2024-05-30 125.30 135.18 125.30 131.42 5138548
2024-05-31 131.00 134.07 129.56 130.41 5333147
2024-06-03 130.00 132.58 130.00 131.40 3114841
2024-06-04 131.24 132.25 130.28 130.85 2893665
2024-06-05 130.54 134.20 130.01 133.56 2707455
2024-06-06 132.46 134.35 132.28 132.82 2269636
2024-06-07 131.95 133.38 131.29 132.98 2365340
2024-06-10 132.87 133.85 132.25 133.03 1673611
2024-06-11 132.64 132.99 131.49 132.11 2081563
2024-06-12 133.63 133.64 132.33 133.16 2399911
2024-06-13 132.59 133.00 130.04 130.57 2555442
2024-06-14 130.00 130.74 129.24 129.85 2163274
2024-06-17 131.11 132.07 129.50 131.83 2090521
2024-06-18 132.13 135.15 131.56 134.90 3453080
2024-06-20 133.26 134.65 132.53 132.73 2887363
2024-06-21 132.85 134.50 132.20 133.25 4461292
2024-06-24 135.30 137.71 134.34 135.08 3339551
2024-06-25 135.00 136.01 134.29 134.69 2310830
2024-06-26 133.99 135.21 132.76 133.09 1836777
2024-06-27 132.20 132.99 130.58 130.80 1897978
2024-06-28 131.66 133.04 128.39 129.63 9817612
2024-07-01 130.69 131.79 127.06 127.16 2364844
2024-07-02 127.43 128.57 125.44 125.78 1981143
2024-07-03 126.12 127.66 125.83 126.13 1288210
2024-07-05 126.40 126.61 125.29 126.37 1341656
2024-07-08 126.68 126.73 125.40 126.07 2091058
2024-07-09 126.24 126.24 124.16 125.42 1558888
2024-07-10 126.42 127.14 125.54 127.07 1837330
2024-07-11 128.80 131.54 127.88 130.82 1667172
2024-07-12 131.17 133.40 130.64 132.23 1477340
2024-07-15 132.01 133.14 130.78 131.01 1015719
2024-07-16 131.99 136.19 131.60 136.06 1064333
2024-07-17 135.16 136.00 133.42 133.50 1031195
2024-07-18 132.32 135.21 131.66 131.97 2783526
2024-07-19 131.96 132.78 130.29 131.78 1731443
2024-07-22 133.06 133.93 131.40 133.42 2009368
2024-07-23 137.61 137.66 130.49 130.65 1640805
2024-07-24 130.87 134.43 130.18 134.16 2066682
2024-07-25 133.95 138.37 133.45 134.98 1338851
2024-07-26 136.69 140.29 136.08 137.32 1717670
2024-07-29 137.59 137.78 135.62 137.38 1222648
2024-07-30 138.04 139.73 137.11 139.49 1428034
2024-07-31 140.39 144.00 139.71 141.40 2582725
2024-08-01 142.24 144.22 141.75 142.86 2896452
2024-08-02 141.98 143.17 135.76 139.04 2298354
2024-08-05 136.55 136.82 133.06 134.70 1885243
2024-08-06 135.42 138.92 134.27 136.26 1461969
2024-08-07 137.25 138.09 133.69 133.96 1553910
2024-08-08 134.15 137.22 133.78 136.76 976850
2024-08-09 136.84 137.86 136.11 136.90 737614
2024-08-12 136.81 136.81 134.48 135.60 1347172
2024-08-13 135.83 137.70 135.33 137.42 1157979
2024-08-14 137.93 138.69 135.88 136.03 1090040
2024-08-15 137.66 139.99 137.66 139.89 1120379
2024-08-16 139.79 140.90 138.52 140.04 1284834
2024-08-19 140.55 141.29 139.28 140.51 1714079
2024-08-20 140.60 141.54 139.43 139.75 1227757
2024-08-21 139.98 140.79 139.15 139.99 2262977
2024-08-22 145.38 145.45 138.15 140.22 2634529
2024-08-23 141.21 142.27 140.16 140.87 1735656
2024-08-26 141.11 141.18 139.96 140.49 1013194
2024-08-27 140.48 141.21 139.71 141.10 949743
2024-08-28 141.53 142.31 140.29 141.06 1089854
2024-08-29 142.07 143.44 141.11 142.53 1577379
2024-08-30 142.16 143.27 141.02 142.92 1570696
2024-09-03 141.63 143.27 138.06 138.96 1629187
2024-09-04 138.39 139.66 136.49 138.16 1368684
2024-09-05 138.36 139.06 136.93 138.36 1194620
2024-09-06 138.45 140.00 136.51 137.20 1298388
2024-09-09 138.80 139.54 137.15 138.09 1770253
2024-09-10 137.53 138.21 135.94 138.03 1357677
2024-09-11 137.34 138.86 134.76 138.70 1405535
2024-09-12 138.20 138.62 134.25 136.39 1616489
2024-09-13 136.81 137.61 136.37 137.31 917759
2024-09-16 138.28 139.78 137.50 138.31 887044
2024-09-17 138.66 139.78 137.39 138.35 1210176
2024-09-18 138.50 141.00 137.43 139.01 1390546
2024-09-19 141.85 143.44 141.46 141.95 1225954
2024-09-20 141.21 141.40 137.88 140.09 2613595
2024-09-23 141.15 141.15 138.60 139.79 2179480
2024-09-24 140.10 143.27 139.31 141.87 1930083
2024-09-25 141.97 142.84 139.21 139.44 1437304
2024-09-26 141.26 146.96 140.54 146.74 2149759
2024-09-27 147.18 150.08 147.18 148.06 2213029
2024-09-30 147.70 148.83 146.71 148.24 1408312
2024-10-01 148.19 148.19 144.02 146.56 1408643
2024-10-02 146.27 147.65 145.11 146.54 1200066
2024-10-03 145.43 145.98 144.09 144.55 1100049
2024-10-04 146.20 146.56 144.20 144.97 1001140
2024-10-07 144.13 144.45 142.83 143.89 836738
2024-10-08 144.00 145.24 143.84 144.61 914968
2024-10-09 145.03 145.59 144.18 144.80 634673
2024-10-10 143.21 144.41 142.60 142.74 1288934
2024-10-11 143.06 145.06 143.06 143.82 1427375
2024-10-14 144.00 145.07 142.82 144.25 1765112
2024-10-15 144.35 146.66 144.07 144.58 1251198
2024-10-16 141.51 142.57 138.44 139.11 1702132
2024-10-17 141.81 142.53 136.48 137.42 1592884
2024-10-18 138.53 139.52 137.24 138.83 1185274
2024-10-21 138.35 138.81 136.22 136.76 975947
2024-10-22 134.69 134.75 131.98 133.46 1822734
2024-10-23 133.27 134.30 131.36 133.03 1657530
2024-10-24 133.14 133.31 130.69 130.69 1830078
2024-10-25 131.18 131.71 129.35 130.19 1248591
2024-10-28 131.75 132.23 130.34 131.54 1739863
2024-10-29 131.14 132.29 130.56 131.23 941585
2024-10-30 131.66 134.11 131.14 131.49 1550574
2024-10-31 130.67 131.44 129.86 130.31 1596089
2024-11-01 139.14 140.97 135.27 136.87 2077724
2024-11-04 137.32 140.64 136.91 139.65 1795434
2024-11-05 138.18 140.79 137.24 140.41 1240710
2024-11-06 143.00 143.07 137.04 137.78 2528903
2024-11-07 138.79 140.07 137.57 139.63 2182801
2024-11-08 137.67 138.67 134.94 136.68 1918633
2024-11-11 137.07 137.46 133.20 133.86 5405489
2024-11-12 133.86 136.04 133.64 133.67 1490800
2024-11-13 133.26 134.87 132.19 134.28 1103090
2024-11-14 133.69 134.35 130.16 130.22 1971103
2024-11-15 129.47 129.71 125.82 127.07 2631136
2024-11-18 126.92 128.09 126.01 126.92 1444996
2024-11-19 125.78 127.12 125.12 125.69 1838200
2024-11-20 125.32 128.71 124.89 128.57 1696093
2024-11-21 129.71 132.19 129.06 132.06 2882187
2024-11-22 132.10 134.32 131.50 133.84 2067844
2024-11-25 134.53 135.61 133.76 134.49 3355400
2024-11-26 127.02 134.81 126.17 134.37 3444150
2024-11-27 134.69 139.00 134.24 138.14 2336938
2024-11-29 137.27 139.10 137.08 137.97 1183296
2024-12-02 137.83 140.02 137.11 139.58 1702239
2024-12-03 138.81 139.60 136.70 139.28 1715048
2024-12-04 139.20 142.41 137.69 140.20 1948899
2024-12-05 139.00 140.57 137.56 137.87 1994522
2024-12-06 139.47 141.79 138.96 140.58 1298025
2024-12-09 140.81 144.57 140.44 144.00 1547275
2024-12-10 144.25 144.90 141.73 141.93 1261264
2024-12-11 142.86 143.59 141.17 141.19 1848678
2024-12-12 140.50 141.72 139.88 140.91 976363
2024-12-13 140.36 140.47 137.29 139.00 1474294
2024-12-16 138.63 139.94 137.00 137.67 1580702
2024-12-17 137.58 139.34 136.20 136.46 2430649
2024-12-18 136.95 137.57 132.91 133.01 1746949
2024-12-19 133.14 134.27 131.62 133.19 2166908
2024-12-20 133.23 135.53 133.23 134.51 4363950
2024-12-23 134.16 134.69 133.17 134.60 1194949
2024-12-24 134.60 136.10 134.15 136.10 370216
2024-12-26 135.01 135.98 134.97 135.83 556576
2024-12-27 134.62 136.22 134.59 135.54 631818
2024-12-30 134.40 135.59 133.24 134.17 993643
2024-12-31 134.81 135.91 134.03 134.34 719606
2025-01-02 135.21 135.73 132.87 133.43 953587
2025-01-03 133.45 136.05 132.76 135.69 1246919
2025-01-06 135.60 138.34 135.34 136.43 1047034
2025-01-07 136.83 140.28 135.98 137.41 1056693
2025-01-08 137.68 137.68 135.63 137.00 1684573
2025-01-10 134.75 140.14 134.71 137.47 1369875
2025-01-13 137.22 142.82 137.00 141.95 1561959
2025-01-14 142.00 145.38 140.15 143.43 2445434
2025-01-15 144.14 146.50 138.68 142.23 2328643
2025-01-16 142.78 145.11 140.43 144.72 1661474
2025-01-17 145.88 148.46 145.20 147.36 3210310
2025-01-21 148.67 153.18 148.01 152.57 2759636
2025-01-22 152.83 153.76 151.72 152.60 1730996
2025-01-23 152.83 152.96 148.18 152.45 1332235
2025-01-24 152.10 152.77 150.78 151.44 1844887
2025-01-27 151.56 152.22 148.73 150.96 2229590
2025-01-28 152.61 153.24 150.21 150.34 1791623
2025-01-29 148.99 149.90 146.55 147.09 1583243
2025-01-30 148.95 152.48 147.65 151.38 1496057
2025-01-31 150.96 153.84 150.50 151.52 1886605
2025-02-03 149.76 150.32 147.88 148.63 1637928
2025-02-04 148.02 148.65 146.27 147.04 1290985
2025-02-05 147.89 148.71 146.31 147.99 1348074
2025-02-06 147.02 148.61 146.20 147.64 1142978
2025-02-07 148.21 149.39 144.41 145.21 1557768
2025-02-10 145.58 145.85 141.83 143.69 1764731
2025-02-11 142.23 144.20 141.32 141.75 1134256
2025-02-12 138.78 139.80 136.40 138.08 2103555
2025-02-13 138.27 138.35 136.06 136.45 1395435
2025-02-14 136.99 137.16 134.31 134.67 1358730
2025-02-18 134.51 136.19 133.94 135.20 2121049
2025-02-19 134.59 137.49 134.05 137.15 1738150
2025-02-20 137.66 138.58 136.10 136.79 872747
2025-02-21 136.86 137.53 135.15 135.37 1112247
2025-02-24 135.50 136.94 134.77 135.28 2037577
2025-02-25 135.15 136.28 133.20 134.18 2606955
2025-02-26 135.00 136.47 133.65 134.47 1539877
2025-02-27 128.78 131.32 125.81 127.08 3469145
2025-02-28 128.20 129.51 125.96 127.92 2852776
2025-03-03 129.00 129.00 125.64 126.33 2184538
2025-03-04 125.00 125.75 121.45 123.06 2524159
2025-03-05 122.48 127.30 122.29 126.51 2047254
2025-03-06 126.00 129.50 125.77 126.55 2299955
2025-03-07 125.95 128.10 124.40 126.70 2056080
2025-03-10 125.21 126.65 121.62 121.90 3412347
2025-03-11 122.59 123.28 119.30 121.03 2106624
2025-03-12 122.10 123.70 119.08 119.85 1807094
2025-03-13 119.00 120.08 117.17 117.33 1984761
2025-03-14 118.81 122.05 117.50 121.18 2978763
2025-03-17 121.10 123.50 120.78 122.49 2015386
2025-03-18 122.10 123.20 121.42 123.10 1415437
2025-03-19 122.56 123.24 121.31 122.21 1706063
2025-03-20 121.72 122.08 119.69 120.28 1620607
2025-03-21 119.38 120.78 117.92 120.75 3041433
2025-03-24 121.88 124.43 120.89 121.97 1557414
2025-03-25 122.60 123.04 119.76 120.51 1605993
2025-03-26 120.72 121.14 119.05 119.90 2652930
2025-03-27 120.00 120.33 118.73 118.97 2075742
2025-03-28 119.21 119.66 116.36 116.69 1772883
2025-03-31 116.36 117.73 113.76 116.73 2014022
2025-04-01 116.42 116.47 113.36 114.05 2302795
2025-04-02 113.12 116.24 112.75 115.99 1948045
2025-04-03 113.10 113.90 109.57 109.67 3802507
2025-04-04 107.14 107.70 102.85 103.00 3826426
2025-04-07 102.63 107.00 98.51 103.59 3563028
2025-04-08 106.06 106.76 97.37 99.29 4525196
2025-04-09 98.06 107.30 96.43 107.05 4234699
2025-04-10 104.82 105.28 96.81 99.95 4977804
2025-04-11 101.15 103.34 98.86 102.71 2849084
2025-04-14 104.94 106.21 104.00 105.19 1906747
2025-04-15 104.30 105.25 102.54 103.12 1326713
2025-04-16 103.22 104.83 101.87 102.70 1454411
2025-04-17 102.63 103.50 101.36 102.48 1769917
2025-04-21 101.85 102.04 99.12 100.26 2321821
2025-04-22 102.00 103.94 101.20 102.81 2321791
2025-04-23 106.67 109.62 104.75 105.00 2236208
2025-04-24 105.42 107.08 103.16 107.02 1989456
2025-04-25 105.87 106.43 104.35 106.28 1120576
2025-04-28 107.35 108.56 105.39 106.87 1689804
2025-04-29 106.90 108.02 105.78 107.46 1201839
2025-04-30 106.96 107.95 105.45 107.60 1452202
2025-05-01 107.25 108.23 104.10 106.46 1523233
2025-05-02 109.24 110.33 107.45 108.63 1213204
2025-05-05 108.10 109.25 107.46 108.37 1385558
2025-05-06 107.25 108.21 104.36 105.24 1960586
2025-05-07 106.69 107.60 104.79 107.52 2144049
2025-05-08 108.00 110.65 106.55 108.70 2093356
2025-05-09 108.96 109.86 106.79 106.93 1369559
2025-05-12 110.81 115.71 110.45 115.55 2873150
2025-05-13 115.43 116.88 114.82 115.42 2845274
2025-05-14 114.95 115.50 111.28 111.52 2563392
2025-05-15 111.28 112.40 108.93 112.40 1873978
2025-05-16 112.28 113.83 110.82 113.77 1811966
2025-05-19 112.50 113.47 112.03 113.44 2086318
2025-05-20 113.45 114.14 112.66 113.48 2245800
2025-05-21 112.00 112.61 108.70 108.91 2859893
2025-05-22 108.36 110.19 107.97 109.68 2379944
2025-05-23 107.78 109.06 107.07 108.53 1690993
2025-05-27 110.75 111.77 109.97 111.26 2103910
2025-05-28 110.83 111.58 110.14 110.88 2733052
2025-05-29 116.95 116.99 113.00 113.28 3837419
2025-05-30 112.03 112.91 110.79 111.92 4753647
2025-06-02 111.14 111.41 110.03 111.05 1757023
2025-06-03 110.89 112.99 109.75 112.76 1491237
2025-06-04 113.36 115.29 112.89 114.94 2692885
2025-06-05 115.42 115.50 113.64 113.94 1875889
2025-06-06 115.41 116.02 114.78 115.80 1556451
2025-06-09 116.61 118.47 115.77 116.74 2147886
2025-06-10 117.90 121.16 117.13 120.52 3499481
2025-06-11 120.76 122.83 119.67 119.72 2752398
2025-06-12 118.98 120.05 118.53 118.91 1361525
2025-06-13 116.68 118.90 116.45 117.08 1652070
2025-06-16 117.69 119.34 115.57 119.02 1402847
2025-06-17 117.50 118.47 115.82 116.09 1577141
2025-06-18 116.09 116.88 114.67 115.52 1560338
2025-06-20 116.17 116.86 115.08 115.56 3043869
2025-06-23 114.95 116.23 113.70 116.13 1448381
2025-06-24 117.33 118.00 116.57 117.64 1945271
2025-06-25 117.11 119.78 116.97 118.62 1690325
2025-06-26 119.18 120.54 118.04 119.42 1487991
2025-06-27 120.00 120.21 118.18 119.17 1734703
2025-06-30 119.19 119.66 117.45 117.76 1602496
2025-07-01 117.44 123.16 116.84 120.45 1935742
2025-07-02 121.00 121.59 119.46 119.58 367473

Explore More About A