AFL Historical Prices

Summary

Key Stock Metrics

75.08

(February 1, 2024)

52-Week Low

115.50

(October 4, 2024)

52-Week High

115.50

(October 4, 2024)

All-Time High

103.24

(December 24, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-03-19 2.33 2.33 2.30 2.32 1675410
1993-03-22 2.32 2.32 2.27 2.30 1031940
1993-03-23 2.30 2.31 2.28 2.28 1366425
1993-03-24 2.28 2.32 2.26 2.31 2257380
1993-03-25 2.33 2.36 2.33 2.36 3070335
1993-03-26 2.36 2.39 2.36 2.38 4190790
1993-03-29 2.38 2.39 2.38 2.38 3283335
1993-03-30 2.38 2.39 2.37 2.38 2015895
1993-03-31 2.38 2.40 2.38 2.40 2078895
1993-04-01 2.40 2.41 2.39 2.40 1933395
1993-04-02 2.40 2.40 2.33 2.33 1861395
1993-04-05 2.31 2.33 2.30 2.31 1631910
1993-04-06 2.33 2.36 2.32 2.33 796455
1993-04-07 2.36 2.38 2.35 2.36 1843395
1993-04-08 2.37 2.37 2.31 2.32 1745910
1993-04-12 2.32 2.38 2.32 2.38 2677365
1993-04-13 2.38 2.47 2.37 2.43 3224835
1993-04-14 2.44 2.53 2.43 2.52 6307170
1993-04-15 2.53 2.58 2.52 2.57 2603865
1993-04-16 2.56 2.57 2.51 2.52 1763910
1993-04-19 2.53 2.55 2.51 2.53 1804410
1993-04-20 2.53 2.59 2.53 2.57 2140380
1993-04-21 2.58 2.65 2.58 2.63 2989350
1993-04-22 2.59 2.62 2.56 2.58 6179685
1993-04-23 2.56 2.58 2.53 2.54 1312425
1993-04-26 2.54 2.54 2.47 2.48 1234425
1993-04-27 2.48 2.53 2.47 2.53 1316925
1993-04-28 2.53 2.56 2.53 2.54 1213440
1993-04-29 2.54 2.56 2.52 2.52 740955
1993-04-30 2.50 2.55 2.50 2.50 881955
1993-05-03 2.51 2.57 2.49 2.55 1069440
1993-05-04 2.55 2.59 2.54 2.57 1747410
1993-05-05 2.58 2.64 2.58 2.63 2198880
1993-05-06 2.65 2.68 2.63 2.63 2912850
1993-05-07 2.62 2.65 2.59 2.62 2033895
1993-05-10 2.61 2.63 2.57 2.58 2246880
1993-05-11 2.56 2.61 2.56 2.58 1919895
1993-05-12 2.56 2.57 2.51 2.52 1987395
1993-05-13 2.51 2.54 2.49 2.54 1436925
1993-05-14 2.53 2.55 2.52 2.54 1844895
1993-05-17 2.54 2.54 2.50 2.53 1396425
1993-05-18 2.52 2.52 2.48 2.48 1850895
1993-05-19 2.49 2.52 2.48 2.52 520470
1993-05-20 2.52 2.54 2.49 2.54 1328925
1993-05-21 2.54 2.54 2.51 2.52 901440
1993-05-24 2.51 2.52 2.43 2.46 1078440
1993-05-25 2.47 2.51 2.43 2.51 2231880
1993-05-26 2.50 2.55 2.48 2.55 1831395
1993-05-27 2.55 2.58 2.54 2.58 3955290
1993-05-28 2.58 2.63 2.57 2.63 1601910
1993-06-01 2.64 2.67 2.63 2.63 3094335
1993-06-02 2.63 2.68 2.59 2.62 6268185
1993-06-03 2.58 2.59 2.57 2.58 2405880
1993-06-04 2.58 2.59 2.57 2.58 1439925
1993-06-07 2.58 2.61 2.58 2.60 1318425
1993-06-08 2.58 2.59 2.55 2.58 4945245
1993-06-09 2.60 2.62 2.59 2.60 2852850
1993-06-10 2.59 2.59 2.58 2.59 1379925
1993-06-11 2.62 2.62 2.58 2.60 803955
1993-06-14 2.62 2.63 2.61 2.63 967440
1993-06-15 2.64 2.68 2.64 2.64 1255128
1993-06-16 2.64 2.67 2.64 2.66 1525116
1993-06-17 2.64 2.64 2.40 2.41 5470524
1993-06-18 2.42 2.53 2.42 2.49 3909396
1993-06-21 2.43 2.46 2.38 2.44 6180888
1993-06-22 2.46 2.46 2.43 2.43 1940292
1993-06-23 2.42 2.44 2.39 2.43 3062244
1993-06-24 2.43 2.43 2.39 2.41 1311528
1993-06-25 2.42 2.42 2.36 2.39 707964
1993-06-28 2.38 2.38 2.33 2.33 3080244
1993-06-29 2.33 2.39 2.32 2.38 2663856
1993-06-30 2.38 2.41 2.36 2.36 880752
1993-07-01 2.36 2.43 2.36 2.42 1429128
1993-07-02 2.42 2.42 2.41 2.42 1088340
1993-07-06 2.41 2.42 2.32 2.35 1106340
1993-07-07 2.36 2.43 2.36 2.40 1238328
1993-07-08 2.41 2.44 2.36 2.44 1492716
1993-07-09 2.44 2.44 2.39 2.42 1222728
1993-07-12 2.42 2.42 2.39 2.40 824352
1993-07-13 2.43 2.46 2.41 2.44 1780704
1993-07-14 2.46 2.49 2.44 2.47 806352
1993-07-15 2.46 2.47 2.46 2.47 692364
1993-07-16 2.46 2.48 2.46 2.48 521964
1993-07-19 2.48 2.50 2.47 2.48 1193940
1993-07-20 2.47 2.47 2.43 2.44 779952
1993-07-21 2.43 2.54 2.42 2.54 1106340
1993-07-22 2.51 2.53 2.49 2.50 2393880
1993-07-23 2.49 2.49 2.46 2.47 860352
1993-07-26 2.48 2.50 2.40 2.49 760752
1993-07-27 2.49 2.49 2.45 2.46 773952
1993-07-28 2.53 2.53 2.44 2.47 2375880
1993-07-29 2.49 2.50 2.46 2.47 1283928
1993-07-30 2.48 2.48 2.45 2.47 701964
1993-08-02 2.47 2.49 2.46 2.49 754752
1993-08-03 2.48 2.50 2.47 2.49 2223480
1993-08-04 2.50 2.54 2.49 2.52 3032244
1993-08-05 2.54 2.57 2.54 2.57 1300728
1993-08-06 2.55 2.58 2.53 2.53 1396728
1993-08-09 2.53 2.59 2.51 2.58 2860656
1993-08-10 2.58 2.60 2.55 2.59 1739904
1993-08-11 2.60 2.61 2.57 2.59 1265928
1993-08-12 2.64 2.66 2.59 2.66 2005092
1993-08-13 2.64 2.64 2.58 2.60 977952
1993-08-16 2.61 2.67 2.59 2.66 1185540
1993-08-17 2.66 2.71 2.65 2.71 1515516
1993-08-18 2.75 2.79 2.75 2.75 3112644
1993-08-19 2.76 2.78 2.71 2.76 2315880
1993-08-20 2.73 2.77 2.71 2.77 1449528
1993-08-23 2.77 2.82 2.76 2.81 2261880
1993-08-24 2.79 2.81 2.78 2.79 1681116
1993-08-25 2.78 2.80 2.76 2.77 1726704
1993-08-26 2.77 2.78 2.71 2.77 2079492
1993-08-27 2.73 2.73 2.71 2.73 758352
1993-08-30 2.71 2.75 2.71 2.75 463176
1993-08-31 2.72 2.83 2.72 2.75 1527516
1993-09-01 2.77 2.77 2.73 2.75 3568620
1993-09-02 2.76 2.77 2.72 2.74 1991892
1993-09-03 2.75 2.76 2.74 2.75 1354728
1993-09-07 2.73 2.74 2.71 2.72 694764
1993-09-08 2.73 2.73 2.67 2.68 1459128
1993-09-09 2.66 2.68 2.65 2.66 1564716
1993-09-10 2.67 2.72 2.67 2.72 3131844
1993-09-13 2.73 2.74 2.69 2.70 595164
1993-09-14 2.67 2.68 2.64 2.68 685164
1993-09-15 2.67 2.67 2.51 2.53 1929504
1993-09-16 2.55 2.60 2.55 2.58 2276280
1993-09-17 2.58 2.68 2.58 2.67 2345880
1993-09-20 2.68 2.69 2.63 2.63 1334328
1993-09-21 2.65 2.66 2.58 2.66 2323080
1993-09-22 2.67 2.68 2.65 2.67 1433928
1993-09-23 2.66 2.66 2.64 2.65 1102740
1993-09-24 2.63 2.65 2.63 2.64 1376328
1993-09-27 2.65 2.66 2.63 2.63 986340
1993-09-28 2.60 2.65 2.59 2.65 1669116
1993-09-29 2.69 2.79 2.68 2.73 1497516
1993-09-30 2.72 2.72 2.68 2.69 707964
1993-10-01 2.69 2.69 2.63 2.66 938352
1993-10-04 2.65 2.66 2.59 2.61 616764
1993-10-05 2.64 2.73 2.63 2.66 1651116
1993-10-06 2.67 2.67 2.58 2.60 785952
1993-10-07 2.60 2.64 2.57 2.64 1437528
1993-10-08 2.65 2.66 2.60 2.63 1265928
1993-10-11 2.65 2.65 2.60 2.63 525564
1993-10-12 2.61 2.65 2.58 2.60 1106340
1993-10-13 2.58 2.58 2.53 2.56 1180740
1993-10-14 2.56 2.56 2.54 2.54 1099140
1993-10-15 2.54 2.56 2.53 2.54 980340
1993-10-18 2.54 2.56 2.52 2.54 975552
1993-10-19 2.52 2.63 2.52 2.57 2048292
1993-10-20 2.61 2.69 2.61 2.67 2216280
1993-10-21 2.67 2.72 2.65 2.72 2996244
1993-10-22 2.68 2.69 2.66 2.68 1220328
1993-10-25 2.68 2.68 2.60 2.63 842352
1993-10-26 2.64 2.64 2.53 2.58 950352
1993-10-27 2.56 2.57 2.52 2.56 1658316
1993-10-28 2.56 2.63 2.56 2.63 1538316
1993-10-29 2.60 2.67 2.60 2.63 1324728
1993-11-01 2.63 2.63 2.54 2.56 2702256
1993-11-02 2.56 2.56 2.50 2.53 1678716
1993-11-03 2.54 2.55 2.43 2.45 2183880
1993-11-04 2.39 2.47 2.39 2.47 2191080
1993-11-05 2.42 2.43 2.38 2.40 1957092
1993-11-08 2.41 2.42 2.33 2.42 1339128
1993-11-09 2.46 2.50 2.41 2.41 2605068
1993-11-10 2.41 2.42 2.38 2.42 992340
1993-11-11 2.40 2.40 2.32 2.33 5078136
1993-11-12 2.34 2.38 2.34 2.38 2006292
1993-11-15 2.36 2.39 2.32 2.33 1335528
1993-11-16 2.33 2.33 2.23 2.27 3909396
1993-11-17 2.27 2.27 2.23 2.25 4257384
1993-11-18 2.25 2.29 2.23 2.24 2740656
1993-11-19 2.24 2.24 2.15 2.19 5859300
1993-11-22 2.13 2.17 2.06 2.17 4848948
1993-11-23 2.19 2.22 2.17 2.20 5829300
1993-11-24 2.18 2.24 2.18 2.23 5258136
1993-11-26 2.25 2.28 2.24 2.25 1739904
1993-11-29 2.23 2.27 2.21 2.26 2870256
1993-11-30 2.26 2.28 2.25 2.25 2570268
1993-12-01 2.25 2.35 2.25 2.35 4904148
1993-12-02 2.41 2.41 2.36 2.41 2510268
1993-12-03 2.40 2.47 2.39 2.47 2302680
1993-12-06 2.46 2.48 2.45 2.47 4047396
1993-12-07 2.47 2.49 2.46 2.47 3341832
1993-12-08 2.45 2.46 2.39 2.40 4023396
1993-12-09 2.42 2.42 2.33 2.33 4035396
1993-12-10 2.33 2.34 2.29 2.29 3202632
1993-12-13 2.30 2.30 2.21 2.26 2765856
1993-12-14 2.25 2.33 2.25 2.32 1738704
1993-12-15 2.33 2.34 2.24 2.24 2739456
1993-12-16 2.27 2.29 2.23 2.29 1763904
1993-12-17 2.31 2.31 2.26 2.27 1223928
1993-12-20 2.28 2.29 2.21 2.24 1513116
1993-12-21 2.25 2.35 2.25 2.35 3194232
1993-12-22 2.29 2.33 2.25 2.27 2641068
1993-12-23 2.27 2.33 2.26 2.32 2416680
1993-12-27 2.30 2.32 2.29 2.32 1531116
1993-12-28 2.32 2.34 2.30 2.31 4276584
1993-12-29 2.33 2.41 2.33 2.40 2735856
1993-12-30 2.38 2.40 2.36 2.39 1982292
1993-12-31 2.36 2.40 2.36 2.38 1778304
1994-01-03 2.38 2.41 2.25 2.27 1844304
1994-01-04 2.28 2.28 2.19 2.26 3861396
1994-01-05 2.24 2.33 2.24 2.33 2759856
1994-01-06 2.33 2.34 2.28 2.29 2405880
1994-01-07 2.26 2.28 2.24 2.24 2095092
1994-01-10 2.24 2.24 2.21 2.21 2900244
1994-01-11 2.23 2.23 2.19 2.19 2386680
1994-01-12 2.19 2.24 2.19 2.21 3868596
1994-01-13 2.23 2.26 2.21 2.21 2439468
1994-01-14 2.20 2.25 2.19 2.20 5176536
1994-01-17 2.19 2.25 2.18 2.25 2005092
1994-01-18 2.25 2.25 2.21 2.22 1570716
1994-01-19 2.22 2.22 2.17 2.17 3269832
1994-01-20 2.18 2.20 2.15 2.16 3159432
1994-01-21 2.19 2.20 2.15 2.16 4013796
1994-01-24 2.15 2.16 2.10 2.16 4644960
1994-01-25 2.15 2.16 2.14 2.16 6689664
1994-01-26 2.16 2.18 2.14 2.17 5256936
1994-01-27 2.19 2.28 2.18 2.26 4696560
1994-01-28 2.29 2.31 2.25 2.26 3470220
1994-01-31 2.30 2.33 2.29 2.32 2792256
1994-02-01 2.47 2.47 2.34 2.39 5810100
1994-02-02 2.39 2.43 2.39 2.42 4312584
1994-02-03 2.42 2.44 2.38 2.42 3977796
1994-02-04 2.40 2.41 2.33 2.33 2585868
1994-02-07 2.31 2.32 2.27 2.28 5118936
1994-02-08 2.30 2.36 2.30 2.36 3142632
1994-02-09 2.43 2.46 2.42 2.44 5280936
1994-02-10 2.46 2.52 2.45 2.46 6062088
1994-02-11 2.47 2.47 2.41 2.45 2920644
1994-02-14 2.48 2.49 2.47 2.49 2939844
1994-02-15 2.50 2.51 2.47 2.51 4404972
1994-02-16 2.52 2.52 2.46 2.47 3983796
1994-02-17 2.49 2.51 2.47 2.49 3903396
1994-02-18 2.51 2.55 2.51 2.53 2541468
1994-02-22 2.52 2.52 2.49 2.52 4265784
1994-02-23 2.52 2.52 2.48 2.49 1987092
1994-02-24 2.46 2.50 2.43 2.46 3499020
1994-02-25 2.49 2.49 2.47 2.49 1699116
1994-02-28 2.49 2.52 2.47 2.47 2443068
1994-03-01 2.47 2.49 2.43 2.46 2498268
1994-03-02 2.42 2.46 2.42 2.46 2107092
1994-03-03 2.46 2.48 2.45 2.47 1095540
1994-03-04 2.47 2.49 2.44 2.47 1834704
1994-03-07 2.47 2.49 2.47 2.48 3389820
1994-03-08 2.49 2.50 2.47 2.49 2480268
1994-03-09 2.49 2.49 2.47 2.49 2411880
1994-03-10 2.48 2.51 2.48 2.50 4769760
1994-03-11 2.50 2.50 2.48 2.49 2267880
1994-03-14 2.48 2.52 2.48 2.51 1713504
1994-03-15 2.51 2.53 2.48 2.48 2589468
1994-03-16 2.50 2.53 2.48 2.49 2449068
1994-03-17 2.51 2.56 2.51 2.53 3166632
1994-03-18 2.55 2.66 2.54 2.63 3587820
1994-03-21 2.63 2.63 2.54 2.58 4151784
1994-03-22 2.58 2.59 2.55 2.56 962352
1994-03-23 2.58 2.66 2.56 2.60 1665516
1994-03-24 2.59 2.60 2.56 2.57 2063892
1994-03-25 2.58 2.58 2.56 2.57 3501420
1994-03-28 2.57 2.58 2.54 2.56 14884056
1994-03-29 2.56 2.57 2.54 2.57 1171140
1994-03-30 2.54 2.56 2.52 2.56 3325032
1994-03-31 2.55 2.56 2.52 2.56 4623360
1994-04-04 2.50 2.53 2.49 2.49 3591420
1994-04-05 2.51 2.52 2.48 2.51 4127784
1994-04-06 2.50 2.50 2.47 2.49 2362680
1994-04-07 2.49 2.50 2.49 2.50 938352
1994-04-08 2.50 2.50 2.48 2.50 1808304
1994-04-11 2.50 2.52 2.49 2.52 6172488
1994-04-12 2.51 2.52 2.50 2.50 1046340
1994-04-13 2.49 2.51 2.47 2.49 1778304
1994-04-14 2.47 2.48 2.44 2.47 1409928
1994-04-15 2.46 2.48 2.46 2.48 440376
1994-04-18 2.48 2.48 2.44 2.44 1156740
1994-04-19 2.42 2.44 2.42 2.42 1082340
1994-04-20 2.43 2.46 2.42 2.42 2209080
1994-04-21 2.43 2.50 2.42 2.50 3203832
1994-04-22 2.50 2.50 2.45 2.47 1101540
1994-04-25 2.47 2.47 2.45 2.46 641964
1994-04-26 2.47 2.47 2.44 2.46 725964
1994-04-28 2.46 2.54 2.46 2.52 4523772
1994-04-29 2.52 2.54 2.51 2.53 1787904
1994-05-02 2.53 2.59 2.52 2.58 3461820
1994-05-03 2.58 2.61 2.58 2.60 1407528
1994-05-04 2.61 2.65 2.61 2.65 1462716
1994-05-05 2.65 2.68 2.64 2.68 2255880
1994-05-06 2.66 2.66 2.59 2.60 1209540
1994-05-09 2.59 2.61 2.53 2.53 842352
1994-05-10 2.56 2.57 2.54 2.57 2606268
1994-05-11 2.60 2.60 2.57 2.59 929952
1994-05-12 2.60 2.63 2.59 2.61 979152
1994-05-13 2.63 2.64 2.60 2.63 1214340
1994-05-16 2.63 2.72 2.61 2.71 2956644
1994-05-17 2.72 2.72 2.67 2.69 2147892
1994-05-18 2.69 2.71 2.67 2.71 2036292
1994-05-19 2.69 2.71 2.68 2.68 1324728
1994-05-20 2.69 2.74 2.66 2.73 1243128
1994-05-23 2.72 2.79 2.71 2.72 2146692
1994-05-24 2.70 2.75 2.70 2.72 1649916
1994-05-25 2.70 2.71 2.68 2.70 974352
1994-05-26 2.71 2.77 2.70 2.76 4028196
1994-05-27 2.77 2.78 2.76 2.78 1534716
1994-05-31 2.77 2.82 2.77 2.79 2829456
1994-06-01 2.78 2.84 2.78 2.84 2393880
1994-06-02 2.84 2.91 2.83 2.84 2087892
1994-06-03 2.83 2.83 2.80 2.83 1083540
1994-06-06 2.80 2.82 2.79 2.80 1148340
1994-06-07 2.79 2.84 2.79 2.83 1163940
1994-06-08 2.83 2.83 2.80 2.80 649164
1994-06-09 2.80 2.80 2.75 2.79 2248680
1994-06-10 2.79 2.83 2.79 2.82 1267128
1994-06-13 2.83 2.84 2.82 2.83 883152
1994-06-14 2.82 2.82 2.74 2.75 2594268
1994-06-15 2.75 2.78 2.74 2.78 1433928
1994-06-16 2.78 2.83 2.77 2.83 2194680
1994-06-17 2.84 2.85 2.82 2.83 1996692
1994-06-20 2.81 2.81 2.75 2.75 1973892
1994-06-21 2.75 2.75 2.70 2.74 3681408
1994-06-22 2.73 2.75 2.73 2.75 4268184
1994-06-23 2.77 2.82 2.77 2.78 1640316
1994-06-24 2.79 2.81 2.76 2.76 2639868
1994-06-27 2.74 2.78 2.72 2.76 1628316
1994-06-28 2.75 2.76 2.72 2.73 2134692
1994-06-29 2.74 2.75 2.70 2.71 1190340
1994-06-30 2.71 2.81 2.70 2.81 1160340
1994-07-01 2.79 2.80 2.71 2.74 2121492
1994-07-05 2.76 2.79 2.74 2.79 941952
1994-07-06 2.82 2.85 2.80 2.84 3649008
1994-07-07 2.82 2.83 2.80 2.81 2684256
1994-07-08 2.81 2.83 2.81 2.82 1717104
1994-07-11 2.83 2.88 2.83 2.86 2897856
1994-07-12 2.88 2.89 2.85 2.85 1640316
1994-07-13 2.86 2.88 2.84 2.85 1437528
1994-07-14 2.88 2.92 2.86 2.86 1300728
1994-07-15 2.86 2.92 2.86 2.91 3293832
1994-07-18 2.90 2.91 2.84 2.88 3820608
1994-07-19 2.84 2.88 2.84 2.85 979152
1994-07-20 2.85 2.86 2.81 2.83 2383080
1994-07-21 2.82 2.83 2.81 2.83 2135892
1994-07-22 2.82 2.86 2.82 2.84 782352
1994-07-25 2.84 2.85 2.83 2.85 832752
1994-07-26 2.84 2.85 2.82 2.83 1118340
1994-07-27 2.84 2.88 2.81 2.88 2702256
1994-07-28 2.84 2.88 2.84 2.85 454776
1994-07-29 2.85 2.91 2.85 2.91 2783856
1994-08-01 2.91 2.98 2.91 2.93 3103044
1994-08-02 2.93 2.95 2.88 2.91 2672256
1994-08-03 2.91 2.93 2.90 2.90 2584668
1994-08-04 2.90 2.91 2.85 2.88 2132292
1994-08-05 2.85 2.90 2.85 2.90 1444728
1994-08-08 2.86 2.89 2.84 2.89 3014244
1994-08-09 2.85 2.93 2.85 2.93 3896196
1994-08-10 2.91 2.93 2.91 2.91 2309880
1994-08-11 2.90 2.92 2.90 2.91 1597116
1994-08-12 2.91 2.94 2.91 2.92 1129140
1994-08-15 2.91 2.93 2.89 2.91 959952
1994-08-16 2.90 2.94 2.90 2.93 2624268
1994-08-17 2.93 2.95 2.92 2.95 747552
1994-08-18 2.93 2.96 2.93 2.96 1553916
1994-08-19 2.94 2.95 2.90 2.93 2189880
1994-08-22 2.93 2.98 2.91 2.98 1779504
1994-08-23 2.98 2.99 2.95 2.96 719964
1994-08-24 2.98 2.99 2.94 2.95 1473516
1994-08-25 2.96 2.98 2.96 2.98 2019492
1994-08-26 2.97 2.98 2.96 2.97 904752
1994-08-29 2.96 2.97 2.96 2.96 781152
1994-08-30 2.96 3.01 2.95 2.99 1241928
1994-08-31 2.99 3.00 2.96 2.99 1599516
1994-09-01 2.97 3.00 2.97 2.98 2132292
1994-09-02 2.96 2.98 2.95 2.97 1025940
1994-09-06 2.97 2.98 2.94 2.98 925152
1994-09-07 2.97 2.98 2.96 2.97 1043940
1994-09-08 2.96 2.97 2.92 2.93 1022340
1994-09-09 2.90 2.92 2.86 2.92 1528716
1994-09-12 2.92 2.92 2.89 2.91 759552
1994-09-13 2.91 2.92 2.90 2.91 1370328
1994-09-14 2.92 2.92 2.88 2.88 2152692
1994-09-15 2.88 2.88 2.83 2.85 4842948
1994-09-16 2.85 2.89 2.84 2.85 2300280
1994-09-19 2.85 2.86 2.83 2.85 5348124
1994-09-20 2.82 2.83 2.77 2.80 2380680
1994-09-21 2.80 2.80 2.77 2.80 3676608
1994-09-22 2.82 2.82 2.76 2.77 1586316
1994-09-23 2.77 2.78 2.75 2.76 2379480
1994-09-26 2.75 2.77 2.73 2.77 3705408
1994-09-27 2.78 2.80 2.77 2.78 2373480
1994-09-28 2.79 2.79 2.78 2.79 1193940
1994-09-29 2.79 2.83 2.79 2.83 1977492
1994-09-30 2.84 2.84 2.78 2.84 2296680
1994-10-03 2.84 2.86 2.81 2.81 1401528
1994-10-04 2.81 2.82 2.75 2.76 1760304
1994-10-05 2.77 2.77 2.71 2.72 1267128
1994-10-06 2.73 2.75 2.66 2.68 1982292
1994-10-07 2.68 2.68 2.64 2.66 2437068
1994-10-10 2.67 2.67 2.65 2.65 1579116
1994-10-11 2.66 2.70 2.66 2.69 1466316
1994-10-12 2.71 2.77 2.71 2.76 1421928
1994-10-13 2.78 2.79 2.76 2.79 975552
1994-10-14 2.79 2.81 2.76 2.76 1642716
1994-10-17 2.75 2.78 2.74 2.75 1011540
1994-10-18 2.75 2.79 2.72 2.79 3622608
1994-10-19 2.77 2.79 2.74 2.74 939552
1994-10-20 2.71 2.72 2.68 2.72 2290680
1994-10-21 2.72 2.72 2.68 2.69 982740
1994-10-24 2.71 2.71 2.66 2.67 1327128
1994-10-25 2.66 2.71 2.66 2.69 1619916
1994-10-26 2.69 2.69 2.67 2.69 1108740
1994-10-27 2.76 2.82 2.76 2.81 2711856
1994-10-28 2.80 2.85 2.80 2.85 1118340
1994-10-31 2.83 2.86 2.83 2.84 1181940
1994-11-01 2.84 2.86 2.84 2.86 1307928
1994-11-02 2.86 2.89 2.85 2.88 1132740
1994-11-03 2.89 2.92 2.89 2.91 1741104
1994-11-04 2.92 2.96 2.90 2.90 1463916
1994-11-07 2.90 2.90 2.83 2.84 1244328
1994-11-08 2.84 2.88 2.84 2.86 850752
1994-11-09 2.93 2.94 2.85 2.86 1243128
1994-11-10 2.89 2.89 2.86 2.89 3356232
1994-11-11 2.86 2.89 2.85 2.86 1298328
1994-11-14 2.88 2.88 2.84 2.85 1061940
1994-11-15 2.85 2.91 2.84 2.89 1693116
1994-11-16 2.88 2.91 2.85 2.85 1965492
1994-11-17 2.86 2.88 2.83 2.84 2555868
1994-11-18 2.86 2.89 2.84 2.89 980340
1994-11-21 2.91 2.91 2.86 2.89 872352
1994-11-22 2.88 2.88 2.80 2.82 1263528
1994-11-23 2.79 2.86 2.77 2.85 1778304
1994-11-25 2.88 2.88 2.83 2.84 207588
1994-11-28 2.83 2.85 2.82 2.83 824352
1994-11-29 2.84 2.84 2.80 2.81 2002692
1994-11-30 2.80 2.82 2.79 2.82 1468716
1994-12-01 2.82 2.85 2.80 2.85 1132740
1994-12-02 2.83 2.83 2.81 2.82 596364
1994-12-05 2.82 2.84 2.80 2.82 784752
1994-12-06 2.82 2.82 2.78 2.81 2608668
1994-12-07 2.79 2.80 2.77 2.80 925152
1994-12-08 2.80 2.80 2.77 2.78 1223928
1994-12-09 2.76 2.78 2.70 2.75 1775904
1994-12-12 2.74 2.78 2.74 2.75 1012740
1994-12-13 2.75 2.78 2.75 2.78 434376
1994-12-14 2.77 2.80 2.77 2.77 1094340
1994-12-15 2.79 2.82 2.78 2.82 917952
1994-12-16 2.78 2.82 2.78 2.79 1522716
1994-12-19 2.80 2.80 2.76 2.77 1852704
1994-12-20 2.77 2.78 2.74 2.76 1041540
1994-12-21 2.75 2.76 2.72 2.75 1323528
1994-12-22 2.75 2.75 2.74 2.75 1497516
1994-12-23 2.75 2.75 2.73 2.75 481176
1994-12-27 2.75 2.76 2.74 2.75 700764
1994-12-28 2.73 2.76 2.73 2.74 545964
1994-12-29 2.74 2.75 2.74 2.74 933552
1994-12-30 2.75 2.76 2.67 2.67 1634316
1995-01-03 2.67 2.70 2.66 2.67 2773056
1995-01-04 2.67 2.75 2.66 2.75 2895456
1995-01-05 2.74 2.75 2.74 2.74 1269528
1995-01-06 2.74 2.75 2.72 2.73 2261880
1995-01-09 2.70 2.72 2.68 2.69 836352
1995-01-10 2.69 2.72 2.68 2.68 2609868
1995-01-11 2.68 2.70 2.68 2.69 1739904
1995-01-12 2.68 2.72 2.68 2.72 2121492
1995-01-13 2.71 2.74 2.71 2.73 2054292
1995-01-16 2.73 2.82 2.73 2.80 1169940
1995-01-17 2.80 2.80 2.78 2.80 1017540
1995-01-18 2.79 2.82 2.78 2.80 2567868
1995-01-19 2.80 2.81 2.77 2.77 1124340
1995-01-20 2.79 2.79 2.74 2.77 4101384
1995-01-23 2.74 2.75 2.69 2.75 2333880
1995-01-24 2.75 2.77 2.73 2.77 970752
1995-01-25 2.75 2.81 2.72 2.80 2935044
1995-01-26 2.80 2.83 2.78 2.83 1805904
1995-01-27 2.82 2.85 2.81 2.82 1171140
1995-01-30 2.83 2.83 2.80 2.80 1726704
1995-01-31 2.81 2.92 2.81 2.89 3003444
1995-02-01 2.91 2.93 2.89 2.92 1616316
1995-02-02 2.90 2.92 2.88 2.88 830352
1995-02-03 2.89 3.07 2.89 3.06 3767808
1995-02-06 3.03 3.11 3.02 3.09 4163784
1995-02-07 3.08 3.13 3.06 3.11 1364328
1995-02-08 3.10 3.11 3.08 3.09 1089540
1995-02-09 3.08 3.11 3.07 3.10 1209540
1995-02-10 3.10 3.11 3.10 3.11 1683516
1995-02-13 3.10 3.10 3.06 3.06 1385928
1995-02-14 3.05 3.07 2.98 3.02 2693856
1995-02-15 3.02 3.05 2.99 3.05 2541468
1995-02-16 3.03 3.05 3.00 3.03 1457928
1995-02-17 3.00 3.02 2.99 3.01 1031940
1995-02-21 3.01 3.06 2.99 3.06 1630716
1995-02-22 3.03 3.05 3.01 3.02 1059540
1995-02-23 3.05 3.13 3.04 3.10 1811904
1995-02-24 3.10 3.13 3.07 3.08 2023092
1995-02-27 3.08 3.14 3.08 3.14 1048740
1995-02-28 3.11 3.15 3.06 3.14 1954692
1995-03-01 3.14 3.14 3.05 3.06 1540716
1995-03-02 3.04 3.06 3.04 3.06 2119092
1995-03-03 3.06 3.06 3.02 3.06 1421928
1995-03-06 3.07 3.13 3.05 3.13 2054292
1995-03-07 3.14 3.14 3.09 3.09 718764
1995-03-08 3.10 3.11 3.09 3.09 1694316
1995-03-09 3.11 3.17 3.11 3.16 2822256
1995-03-10 3.14 3.26 3.13 3.25 3836208
1995-03-13 3.25 3.33 3.25 3.28 2971044
1995-03-14 3.29 3.34 3.28 3.31 1833504
1995-03-15 3.32 3.32 3.26 3.28 1033140
1995-03-16 3.25 3.30 3.25 3.30 4092996
1995-03-17 3.30 3.30 3.26 3.29 2265480
1995-03-20 3.29 3.32 3.29 3.30 985140
1995-03-21 3.30 3.39 3.27 3.39 2042292
1995-03-22 3.39 3.43 3.35 3.42 3165432
1995-03-23 3.42 3.56 3.41 3.52 4296984
1995-03-24 3.52 3.52 3.42 3.50 3033444
1995-03-27 3.49 3.50 3.47 3.50 1654716
1995-03-28 3.49 3.49 3.42 3.43 2350680
1995-03-29 3.41 3.42 3.39 3.40 4246584
1995-03-30 3.42 3.42 3.31 3.40 2407080
1995-03-31 3.38 3.46 3.33 3.42 3657408
1995-04-03 3.32 3.38 3.32 3.38 1841904
1995-04-04 3.35 3.43 3.34 3.42 1331928
1995-04-05 3.42 3.42 3.36 3.36 3266232
1995-04-06 3.34 3.36 3.32 3.35 2867856
1995-04-07 3.33 3.36 3.31 3.33 933552
1995-04-10 3.32 3.40 3.32 3.35 5502924
1995-04-11 3.38 3.39 3.33 3.34 1754304
1995-04-12 3.35 3.38 3.33 3.35 1088340
1995-04-13 3.33 3.36 3.29 3.31 1333128
1995-04-17 3.30 3.38 3.30 3.32 1439928
1995-04-18 3.35 3.35 3.30 3.32 1083540
1995-04-19 3.34 3.34 3.30 3.32 716364
1995-04-20 3.33 3.35 3.31 3.35 1957092
1995-04-21 3.33 3.34 3.32 3.32 640764
1995-04-24 3.31 3.34 3.29 3.32 1077540
1995-04-25 3.34 3.36 3.32 3.36 1129140
1995-04-26 3.40 3.41 3.25 3.31 3147432
1995-04-27 3.32 3.41 3.30 3.40 2329080
1995-04-28 3.38 3.45 3.38 3.45 1969092
1995-05-01 3.45 3.47 3.36 3.36 1622316
1995-05-02 3.38 3.40 3.31 3.32 5123736
1995-05-03 3.33 3.35 3.33 3.35 1195140
1995-05-04 3.36 3.36 3.31 3.32 771552
1995-05-05 3.32 3.34 3.32 3.33 730764
1995-05-08 3.34 3.41 3.32 3.40 1063140
1995-05-09 3.40 3.41 3.34 3.41 1909104
1995-05-10 3.40 3.46 3.38 3.38 4006596
1995-05-11 3.34 3.39 3.33 3.39 3890196
1995-05-12 3.39 3.39 3.31 3.33 5264136
1995-05-15 3.31 3.32 3.29 3.32 1136340
1995-05-16 3.32 3.36 3.30 3.36 3844608
1995-05-17 3.36 3.36 3.34 3.35 6137688
1995-05-18 3.33 3.35 3.33 3.34 1378728
1995-05-19 3.31 3.35 3.31 3.35 1640316
1995-05-22 3.38 3.39 3.33 3.35 1223928
1995-05-23 3.34 3.47 3.34 3.42 3196632
1995-05-24 3.43 3.50 3.43 3.49 3799008
1995-05-25 3.46 3.63 3.44 3.61 1581516
1995-05-26 3.58 3.60 3.56 3.60 831552
1995-05-30 3.60 3.61 3.48 3.48 1313928
1995-05-31 3.49 3.52 3.48 3.50 1231128
1995-06-01 3.48 3.59 3.48 3.57 961152
1995-06-02 3.57 3.57 3.50 3.53 2717856
1995-06-05 3.51 3.57 3.51 3.56 3389820
1995-06-06 3.54 3.60 3.54 3.60 13198140
1995-06-07 3.63 3.71 3.63 3.67 1859904
1995-06-08 3.68 3.73 3.68 3.71 1516716
1995-06-09 3.70 3.72 3.57 3.57 1081140
1995-06-12 3.58 3.58 3.54 3.55 529164
1995-06-13 3.57 3.66 3.57 3.65 937152
1995-06-14 3.65 3.65 3.61 3.63 505164
1995-06-15 3.60 3.63 3.59 3.60 278376
1995-06-16 3.58 3.64 3.56 3.64 1083540
1995-06-19 3.65 3.67 3.63 3.65 1221528
1995-06-20 3.64 3.66 3.64 3.66 507564
1995-06-21 3.68 3.68 3.65 3.67 1054740
1995-06-22 3.68 3.68 3.63 3.63 2029092
1995-06-23 3.65 3.66 3.60 3.65 910752
1995-06-26 3.66 3.66 3.61 3.63 925152
1995-06-27 3.60 3.61 3.55 3.58 1798704
1995-06-28 3.57 3.57 3.55 3.57 886752
1995-06-29 3.56 3.58 3.56 3.57 977952
1995-06-30 3.57 3.65 3.56 3.65 3034644
1995-07-03 3.64 3.66 3.63 3.65 275976
1995-07-05 3.60 3.61 3.55 3.58 1450728
1995-07-06 3.58 3.63 3.57 3.63 501564
1995-07-07 3.63 3.64 3.59 3.64 835152
1995-07-10 3.60 3.64 3.57 3.64 1231128
1995-07-11 3.60 3.61 3.57 3.58 1169940
1995-07-12 3.53 3.58 3.52 3.56 12379776
1995-07-13 3.56 3.59 3.56 3.57 1103940
1995-07-14 3.54 3.56 3.51 3.54 3080244
1995-07-17 3.52 3.56 3.52 3.56 1168740
1995-07-18 3.56 3.56 3.50 3.52 2072292
1995-07-19 3.53 3.53 3.46 3.48 2449068
1995-07-20 3.47 3.49 3.41 3.48 1599516
1995-07-21 3.49 3.54 3.49 3.50 1888704
1995-07-24 3.52 3.56 3.52 3.54 913152
1995-07-25 3.55 3.55 3.50 3.52 715164
1995-07-26 3.59 3.60 3.52 3.52 2792256
1995-07-27 3.51 3.53 3.51 3.52 2017092
1995-07-28 3.54 3.55 3.52 3.54 1201140
1995-07-31 3.55 3.55 3.48 3.52 1941492
1995-08-01 3.53 3.53 3.45 3.46 4394172
1995-08-02 3.44 3.47 3.41 3.45 6508464
1995-08-03 3.41 3.43 3.31 3.42 8146392
1995-08-04 3.36 3.45 3.33 3.45 6071688
1995-08-07 3.47 3.52 3.47 3.51 2884656
1995-08-08 3.52 3.55 3.50 3.52 3976596
1995-08-09 3.54 3.54 3.50 3.54 2013492
1995-08-10 3.54 3.54 3.49 3.53 7274028
1995-08-11 3.51 3.51 3.46 3.49 9993096
1995-08-14 3.46 3.54 3.46 3.54 1324728
1995-08-15 3.52 3.56 3.52 3.52 1083540
1995-08-16 3.52 3.52 3.42 3.44 3014244
1995-08-17 3.42 3.42 3.36 3.40 3253032
1995-08-18 3.41 3.41 3.35 3.38 2063892
1995-08-21 3.39 3.39 3.34 3.36 2714256
1995-08-22 3.39 3.39 3.30 3.32 2837856
1995-08-23 3.31 3.31 3.27 3.29 8341980
1995-08-24 3.29 3.31 3.27 3.30 5384124
1995-08-25 3.29 3.30 3.27 3.27 2578668
1995-08-28 3.29 3.34 3.27 3.33 4017396
1995-08-29 3.33 3.34 3.29 3.32 1186740
1995-08-30 3.31 3.34 3.30 3.34 2091492
1995-08-31 3.33 3.42 3.33 3.41 2231880
1995-09-01 3.39 3.44 3.39 3.40 1462716
1995-09-05 3.41 3.41 3.31 3.38 1906704
1995-09-06 3.35 3.38 3.28 3.31 2942244
1995-09-07 3.34 3.34 3.22 3.25 2986644
1995-09-08 3.24 3.24 3.21 3.23 2402280
1995-09-11 3.22 3.27 3.15 3.16 5202936
1995-09-12 3.18 3.18 3.04 3.13 6935652
1995-09-13 3.16 3.27 3.11 3.25 11713812
1995-09-14 3.29 3.43 3.29 3.42 5721312
1995-09-15 3.43 3.43 3.34 3.34 5332524
1995-09-18 3.34 3.38 3.33 3.35 4614960
1995-09-19 3.36 3.41 3.36 3.40 3429420
1995-09-20 3.41 3.42 3.35 3.38 3875796
1995-09-21 3.42 3.43 3.40 3.43 5888100
1995-09-22 3.43 3.43 3.40 3.43 1207140
1995-09-25 3.43 3.44 3.35 3.35 3845808
1995-09-26 3.38 3.46 3.35 3.43 4330584
1995-09-27 3.42 3.43 3.38 3.42 5555712
1995-09-28 3.41 3.48 3.41 3.43 1730304
1995-09-29 3.43 3.48 3.43 3.46 1851504
1995-10-02 3.49 3.50 3.43 3.47 3356232
1995-10-03 3.45 3.48 3.38 3.42 2773056
1995-10-04 3.43 3.43 3.35 3.35 2883456
1995-10-05 3.36 3.38 3.29 3.38 2975844
1995-10-06 3.39 3.46 3.35 3.45 2807856
1995-10-09 3.46 3.46 3.38 3.41 542364
1995-10-10 3.39 3.42 3.38 3.40 1550316
1995-10-11 3.42 3.43 3.39 3.41 1629516
1995-10-12 3.39 3.45 3.39 3.45 2435868
1995-10-13 3.47 3.54 3.47 3.52 3325032
1995-10-16 3.53 3.55 3.50 3.55 1125540
1995-10-17 3.55 3.64 3.55 3.63 1496316
1995-10-18 3.60 3.63 3.59 3.60 1771104
1995-10-19 3.61 3.66 3.60 3.64 1837104
1995-10-20 3.65 3.67 3.63 3.67 957552
1995-10-23 3.65 3.68 3.58 3.60 1893504
1995-10-24 3.60 3.64 3.59 3.61 1411128
1995-10-25 3.60 3.61 3.52 3.53 812352
1995-10-26 3.53 3.54 3.43 3.54 1988292
1995-10-27 3.52 3.52 3.47 3.48 1599516
1995-10-30 3.48 3.51 3.46 3.48 3093444
1995-10-31 3.43 3.46 3.40 3.40 2503068
1995-11-01 3.41 3.53 3.41 3.44 2161092
1995-11-02 3.44 3.50 3.44 3.48 3864996
1995-11-03 3.49 3.50 3.47 3.48 3892596
1995-11-06 3.49 3.49 3.46 3.49 1276728
1995-11-07 3.50 3.52 3.47 3.52 2890656
1995-11-08 3.50 3.52 3.48 3.52 1747104
1995-11-09 3.50 3.54 3.50 3.51 1779504
1995-11-10 3.48 3.48 3.43 3.44 2744256
1995-11-13 3.45 3.48 3.44 3.47 2434668
1995-11-14 3.48 3.48 3.46 3.48 2707056
1995-11-15 3.47 3.48 3.42 3.43 1970292
1995-11-16 3.47 3.53 3.46 3.53 3911796
1995-11-17 3.54 3.54 3.49 3.52 1185540
1995-11-20 3.54 3.56 3.46 3.48 1520316
1995-11-21 3.48 3.48 3.39 3.42 2559468
1995-11-22 3.44 3.44 3.39 3.42 3182232
1995-11-24 3.42 3.44 3.42 3.44 381576
1995-11-27 3.43 3.44 3.41 3.43 2989044
1995-11-28 3.42 3.45 3.39 3.42 2362680
1995-11-29 3.44 3.47 3.44 3.45 1491516
1995-11-30 3.43 3.45 3.40 3.40 2121492
1995-12-01 3.44 3.45 3.42 3.44 2499468
1995-12-04 3.42 3.46 3.39 3.46 4071396
1995-12-05 3.44 3.49 3.44 3.44 3223032
1995-12-06 3.43 3.49 3.43 3.47 4103784
1995-12-07 3.46 3.47 3.44 3.45 617964
1995-12-08 3.43 3.49 3.43 3.48 1676316
1995-12-11 3.50 3.54 3.45 3.54 2200680
1995-12-12 3.53 3.53 3.46 3.48 1639116
1995-12-13 3.48 3.56 3.44 3.44 2740656
1995-12-14 3.46 3.49 3.42 3.45 2816256
1995-12-15 3.44 3.48 3.40 3.48 3773808
1995-12-18 3.46 3.47 3.42 3.44 2210280
1995-12-19 3.43 3.48 3.43 3.48 2997444
1995-12-20 3.48 3.48 3.46 3.46 1819104
1995-12-21 3.45 3.51 3.44 3.49 2308680
1995-12-22 3.56 3.58 3.49 3.50 1465116
1995-12-26 3.49 3.53 3.48 3.53 1162740
1995-12-27 3.54 3.55 3.53 3.55 1106340
1995-12-28 3.55 3.60 3.53 3.60 2017092
1995-12-29 3.63 3.64 3.60 3.63 6596064
1996-01-02 3.60 3.70 3.60 3.70 1757904
1996-01-03 3.70 3.83 3.70 3.82 2624268
1996-01-04 3.82 3.82 3.76 3.78 2029092
1996-01-05 3.73 3.77 3.73 3.77 2121492
1996-01-08 3.77 3.80 3.77 3.79 190788
1996-01-09 3.78 3.79 3.73 3.77 1379928
1996-01-10 3.77 3.77 3.64 3.67 2175492
1996-01-11 3.67 3.72 3.66 3.72 2539068
1996-01-12 3.68 3.74 3.68 3.74 1413528
1996-01-15 3.76 3.77 3.73 3.74 813552
1996-01-16 3.77 3.77 3.72 3.72 1898304
1996-01-17 3.73 3.82 3.73 3.79 1931904
1996-01-18 3.80 3.91 3.80 3.91 2889456
1996-01-19 3.89 3.91 3.85 3.86 1799904
1996-01-22 3.89 3.92 3.88 3.90 1610316
1996-01-23 3.92 3.93 3.88 3.90 3230232
1996-01-24 3.90 3.92 3.88 3.90 1630716
1996-01-25 3.89 3.91 3.83 3.88 2295480
1996-01-26 3.86 3.90 3.85 3.90 2907444
1996-01-29 3.90 3.90 3.86 3.88 1163940
1996-01-30 3.85 3.89 3.85 3.86 2623068
1996-01-31 3.88 3.99 3.88 3.97 2326680
1996-02-01 3.98 4.13 3.98 4.09 3542220
1996-02-02 4.07 4.09 3.98 4.02 4413372
1996-02-05 4.04 4.05 4.00 4.03 2740656
1996-02-06 4.05 4.05 3.98 4.01 1780704
1996-02-07 4.02 4.02 3.95 3.96 2254680
1996-02-08 3.98 4.03 3.97 4.00 3359832
1996-02-09 3.98 3.99 3.93 3.93 3122244
1996-02-12 3.94 3.97 3.94 3.97 2729856
1996-02-13 3.94 3.98 3.94 3.96 2531868
1996-02-14 3.98 4.05 3.97 3.97 3077844
1996-02-15 3.97 4.01 3.97 4.00 2720256
1996-02-16 3.99 4.03 3.99 4.03 1907904
1996-02-20 4.01 4.01 3.94 3.97 3586620
1996-02-21 3.96 3.97 3.91 3.94 2507868
1996-02-22 3.96 4.07 3.96 4.06 1688316
1996-02-23 4.07 4.09 4.03 4.05 2097492
1996-02-26 4.05 4.07 4.02 4.05 2423868
1996-02-27 4.04 4.09 4.04 4.09 1751904
1996-02-28 4.09 4.09 4.02 4.02 3697008
1996-02-29 4.00 4.01 3.86 3.86 2126292
1996-03-01 3.89 3.99 3.89 3.97 8321580
1996-03-04 3.97 4.07 3.95 4.05 1721904
1996-03-05 4.05 4.07 4.00 4.01 1995492
1996-03-06 3.97 4.03 3.97 4.01 3015444
1996-03-07 4.02 4.04 3.99 4.04 2092692
1996-03-08 4.01 4.02 3.93 3.93 965952
1996-03-11 3.92 3.95 3.88 3.94 1335528
1996-03-12 3.95 3.95 3.86 3.90 1009140
1996-03-13 3.89 3.92 3.85 3.89 1495116
1996-03-14 3.91 3.96 3.84 3.84 1810704
1996-03-15 3.78 3.89 3.77 3.82 3019044
1996-03-18 3.86 4.08 3.86 4.03 1630400
1996-03-19 3.98 4.02 3.88 3.97 2003200
1996-03-20 4.00 4.05 3.95 4.03 1148000
1996-03-21 4.06 4.11 4.03 4.08 1324000
1996-03-22 4.08 4.08 4.02 4.05 1092800
1996-03-25 4.08 4.08 3.98 4.00 972800
1996-03-26 4.00 4.00 3.92 3.97 1375200
1996-03-27 3.91 3.95 3.84 3.88 2492000
1996-03-28 3.88 3.91 3.84 3.88 1598400
1996-03-29 3.91 3.92 3.86 3.91 1664000
1996-04-01 3.89 4.03 3.84 4.03 1129600
1996-04-02 4.02 4.11 4.02 4.05 1376000
1996-04-03 4.05 4.06 3.97 4.00 824000
1996-04-04 3.98 4.11 3.98 4.11 859200
1996-04-08 4.06 4.08 3.89 3.97 1748800
1996-04-09 3.97 4.08 3.94 4.08 1854400
1996-04-10 4.05 4.09 3.86 3.88 1758400
1996-04-11 3.88 3.88 3.73 3.77 4103200
1996-04-12 3.77 3.84 3.73 3.77 4529600
1996-04-15 3.86 3.88 3.75 3.75 1926400
1996-04-16 3.78 3.80 3.63 3.66 7288800
1996-04-17 3.66 3.80 3.64 3.73 2777600
1996-04-18 3.70 3.81 3.70 3.81 1370400
1996-04-19 3.81 3.81 3.70 3.81 1416800
1996-04-22 3.81 3.81 3.73 3.80 784800
1996-04-23 3.86 3.88 3.78 3.80 2228800
1996-04-24 3.80 3.84 3.75 3.77 2691200
1996-04-25 3.77 3.78 3.73 3.75 2369600
1996-04-26 3.78 3.78 3.74 3.77 972800
1996-04-29 3.78 3.88 3.77 3.84 1906400
1996-04-30 3.81 3.92 3.81 3.91 3766400
1996-05-01 3.89 3.89 3.81 3.86 9802400
1996-05-02 3.86 3.86 3.77 3.77 3380000
1996-05-03 3.78 3.80 3.67 3.69 2593600
1996-05-06 3.69 3.72 3.66 3.69 540800
1996-05-07 3.70 3.77 3.69 3.75 1121600
1996-05-08 3.75 3.78 3.73 3.77 1702400
1996-05-09 3.77 3.80 3.75 3.78 857600
1996-05-10 3.78 3.89 3.78 3.86 1255200
1996-05-13 3.86 3.95 3.86 3.95 1322400
1996-05-14 3.94 4.00 3.92 3.97 5912800
1996-05-15 3.94 3.95 3.89 3.92 1159200
1996-05-16 3.92 3.92 3.81 3.88 2086400
1996-05-17 3.89 3.91 3.86 3.86 1317600
1996-05-20 3.86 3.92 3.86 3.89 1789600
1996-05-21 3.89 3.92 3.89 3.91 2151200
1996-05-22 3.86 3.91 3.84 3.91 837600
1996-05-23 3.88 3.88 3.80 3.83 824800
1996-05-24 3.83 3.92 3.81 3.89 1871200
1996-05-28 3.84 3.91 3.84 3.89 1939200
1996-05-29 3.86 3.89 3.84 3.88 2011200
1996-05-30 3.84 3.88 3.83 3.84 1523200
1996-05-31 3.88 3.88 3.77 3.77 1156800
1996-06-03 3.78 3.78 3.69 3.72 2689600
1996-06-04 3.72 3.73 3.66 3.72 3982400
1996-06-05 3.73 3.75 3.67 3.75 3266400
1996-06-06 3.77 3.78 3.72 3.75 3466400
1996-06-07 3.72 3.75 3.63 3.75 1606400
1996-06-10 3.72 3.75 3.72 3.73 1053600
1996-06-11 3.72 3.77 3.72 3.77 3538400
1996-06-12 3.75 3.77 3.73 3.75 3369600
1996-06-13 3.75 3.78 3.66 3.70 2500000
1996-06-14 3.70 3.73 3.69 3.69 1724800
1996-06-17 3.70 3.70 3.66 3.66 1760000
1996-06-18 3.67 3.72 3.64 3.64 2665600
1996-06-19 3.63 3.72 3.63 3.70 2519200
1996-06-20 3.70 3.73 3.66 3.73 4052800
1996-06-21 3.72 3.72 3.66 3.69 3388800
1996-06-24 3.70 3.70 3.63 3.66 3266400
1996-06-25 3.67 3.70 3.67 3.70 640800
1996-06-26 3.70 3.73 3.69 3.72 2097600
1996-06-27 3.69 3.73 3.64 3.73 1728800
1996-06-28 3.75 3.78 3.73 3.73 3002400
1996-07-01 3.73 3.80 3.73 3.80 1302400
1996-07-02 3.81 3.86 3.77 3.84 1444000
1996-07-03 3.86 3.89 3.81 3.81 1652800
1996-07-05 3.83 3.83 3.75 3.78 500000
1996-07-08 3.77 3.80 3.70 3.72 915200
1996-07-09 3.72 3.75 3.70 3.75 901600
1996-07-10 3.75 3.77 3.61 3.66 10982400
1996-07-11 3.67 3.67 3.59 3.64 1090400
1996-07-12 3.63 3.67 3.61 3.67 765600
1996-07-15 3.64 3.64 3.53 3.56 738400
1996-07-16 3.55 3.64 3.55 3.58 2013600
1996-07-17 3.61 3.64 3.56 3.58 808800
1996-07-18 3.58 3.73 3.58 3.73 2120800
1996-07-19 3.73 3.77 3.64 3.75 869600
1996-07-22 3.73 3.75 3.66 3.66 1489600
1996-07-23 3.66 3.72 3.63 3.69 2066400
1996-07-24 3.59 3.69 3.55 3.69 4043200
1996-07-25 3.81 3.97 3.78 3.88 5299200
1996-07-26 3.91 3.98 3.91 3.95 3664800
1996-07-29 3.94 4.00 3.94 3.98 2584800
1996-07-30 4.02 4.06 3.95 4.00 1276800
1996-07-31 3.97 4.02 3.95 4.02 1252000
1996-08-01 4.03 4.25 4.03 4.19 2099200
1996-08-02 4.20 4.31 4.20 4.31 4488000
1996-08-05 4.28 4.30 4.22 4.22 975200
1996-08-06 4.19 4.31 4.08 4.31 4168800
1996-08-07 4.22 4.34 4.22 4.33 1765600
1996-08-08 4.34 4.34 4.23 4.25 1645600
1996-08-09 4.22 4.30 4.17 4.27 852000
1996-08-12 4.27 4.27 4.22 4.25 663200
1996-08-13 4.22 4.28 4.20 4.27 2127200
1996-08-14 4.38 4.56 4.38 4.42 4945600
1996-08-15 4.44 4.44 4.34 4.34 4979200
1996-08-16 4.34 4.36 4.31 4.34 1859200
1996-08-19 4.34 4.41 4.33 4.38 5408800
1996-08-20 4.38 4.38 4.34 4.34 1812000
1996-08-21 4.34 4.38 4.31 4.36 1451200
1996-08-22 4.33 4.34 4.30 4.33 1508800
1996-08-23 4.33 4.34 4.30 4.33 1178400
1996-08-26 4.31 4.39 4.30 4.36 1450400
1996-08-27 4.36 4.36 4.33 4.36 1021600
1996-08-28 4.36 4.36 4.31 4.33 1398400
1996-08-29 4.30 4.38 4.27 4.31 5261600
1996-08-30 4.33 4.33 4.27 4.30 714400
1996-09-03 4.30 4.30 4.20 4.20 1680800
1996-09-04 4.20 4.20 4.11 4.19 2852800
1996-09-05 4.16 4.20 4.14 4.19 1097600
1996-09-06 4.22 4.31 4.17 4.30 1098400
1996-09-09 4.30 4.36 4.30 4.33 607200
1996-09-10 4.33 4.34 4.28 4.31 759200
1996-09-11 4.28 4.33 4.28 4.33 824000
1996-09-12 4.34 4.44 4.34 4.39 1732000
1996-09-13 4.38 4.44 4.36 4.36 909600
1996-09-16 4.33 4.39 4.31 4.38 843200
1996-09-17 4.38 4.42 4.33 4.33 705600
1996-09-18 4.34 4.36 4.30 4.31 935200
1996-09-19 4.33 4.39 4.25 4.39 1893600
1996-09-20 4.28 4.48 4.28 4.47 1952800
1996-09-23 4.44 4.47 4.38 4.47 1483200
1996-09-24 4.45 4.56 4.45 4.55 2664800
1996-09-25 4.50 4.63 4.50 4.50 1340800
1996-09-26 4.50 4.55 4.50 4.52 736800
1996-09-27 4.55 4.56 4.52 4.56 1264800
1996-09-30 4.58 4.67 4.44 4.44 2296000
1996-10-01 4.47 4.55 4.47 4.53 1514400
1996-10-02 4.55 4.67 4.53 4.66 1562400
1996-10-03 4.66 4.69 4.63 4.69 901600
1996-10-04 4.69 4.73 4.66 4.72 1415200
1996-10-07 4.73 4.81 4.72 4.78 1208800
1996-10-08 4.78 4.78 4.69 4.70 1212000
1996-10-09 4.72 4.72 4.59 4.59 766400
1996-10-10 4.53 4.64 4.53 4.58 992800
1996-10-11 4.55 4.67 4.55 4.63 528000
1996-10-14 4.61 4.67 4.61 4.67 438400
1996-10-15 4.66 4.69 4.53 4.56 1112000
1996-10-16 4.56 4.61 4.53 4.58 851200
1996-10-17 4.50 4.55 4.47 4.52 2829600
1996-10-18 4.53 4.69 4.52 4.66 704000
1996-10-21 4.63 4.75 4.63 4.67 1298400
1996-10-22 4.67 4.75 4.63 4.73 1656000
1996-10-23 4.83 4.84 4.78 4.83 3109600
1996-10-24 4.84 4.94 4.84 4.91 4068000
1996-10-25 4.91 4.91 4.83 4.84 2136000
1996-10-28 4.84 4.92 4.84 4.91 3192800
1996-10-29 4.92 4.98 4.88 4.97 3193600
1996-10-30 4.94 4.98 4.94 4.94 1468800
1996-10-31 4.92 5.06 4.92 5.03 2191200
1996-11-01 5.08 5.11 5.05 5.06 1556000
1996-11-04 5.06 5.20 5.03 5.19 1497600
1996-11-05 5.13 5.22 5.11 5.16 3415200
1996-11-06 5.16 5.33 5.16 5.31 3900800
1996-11-07 5.31 5.39 5.31 5.36 2040800
1996-11-08 5.36 5.50 5.31 5.34 3601600
1996-11-11 5.31 5.38 5.28 5.38 626400
1996-11-12 5.36 5.41 5.33 5.33 1230400
1996-11-13 5.31 5.38 5.27 5.31 1515200
1996-11-14 5.25 5.30 5.23 5.28 1335200
1996-11-15 5.23 5.33 5.17 5.20 2484000
1996-11-18 5.23 5.30 5.22 5.28 1191200
1996-11-19 5.44 5.45 5.34 5.36 2435200
1996-11-20 5.36 5.36 5.30 5.31 796000
1996-11-21 5.30 5.31 5.27 5.30 1244000
1996-11-22 5.31 5.41 5.28 5.31 3451200
1996-11-25 5.27 5.36 5.25 5.34 1284000
1996-11-26 5.47 5.50 5.34 5.38 1860800
1996-11-27 5.38 5.38 5.28 5.30 1928800
1996-11-29 5.27 5.33 5.22 5.22 1431200
1996-12-02 5.23 5.25 5.22 5.23 2631200
1996-12-03 5.25 5.25 5.14 5.14 1376000
1996-12-04 5.16 5.16 5.11 5.11 1336000
1996-12-05 5.08 5.22 5.06 5.22 1234400
1996-12-06 5.14 5.30 5.08 5.17 2668000
1996-12-09 5.20 5.30 5.20 5.27 1742400
1996-12-10 5.22 5.23 5.16 5.19 1112800
1996-12-11 5.03 5.28 5.02 5.16 3386400
1996-12-12 5.19 5.22 5.11 5.13 801600
1996-12-13 5.09 5.13 5.02 5.02 1054400
1996-12-16 5.03 5.13 5.03 5.08 1556000
1996-12-17 5.19 5.30 5.13 5.27 3263200
1996-12-18 5.28 5.28 5.16 5.17 1498400
1996-12-19 5.20 5.30 5.19 5.22 1724000
1996-12-20 5.28 5.33 5.25 5.28 2624800
1996-12-23 5.28 5.34 5.28 5.34 1729600
1996-12-24 5.33 5.34 5.30 5.34 492800
1996-12-26 5.31 5.36 5.31 5.36 1373600
1996-12-27 5.34 5.42 5.34 5.41 637600
1996-12-30 5.41 5.41 5.36 5.39 930400
1996-12-31 5.41 5.41 5.33 5.34 1032000
1997-01-02 5.31 5.36 5.30 5.36 2947200
1997-01-03 5.36 5.41 5.36 5.38 2508800
1997-01-06 5.36 5.44 5.36 5.44 1672000
1997-01-07 5.39 5.42 5.33 5.41 2579200
1997-01-08 5.44 5.44 5.38 5.44 1165600
1997-01-09 5.44 5.44 5.36 5.39 980800
1997-01-10 5.39 5.39 5.25 5.27 1623200
1997-01-13 5.25 5.31 5.23 5.28 1481600
1997-01-14 5.30 5.39 5.30 5.39 1392800
1997-01-15 5.39 5.41 5.36 5.38 1030400
1997-01-16 5.33 5.36 5.30 5.31 632000
1997-01-17 5.28 5.31 5.23 5.25 2168800
1997-01-20 5.22 5.27 5.20 5.27 983200
1997-01-21 5.20 5.41 5.20 5.38 1462400
1997-01-22 5.41 5.42 5.33 5.39 1332800
1997-01-23 5.42 5.42 5.34 5.34 880800
1997-01-24 5.36 5.36 5.27 5.30 614400
1997-01-27 5.31 5.31 5.17 5.19 705600
1997-01-28 5.19 5.20 5.11 5.14 2235200
1997-01-29 5.16 5.20 5.16 5.17 2006400
1997-01-30 5.17 5.17 5.00 5.02 4012000
1997-01-31 5.03 5.08 4.97 4.97 5411200
1997-02-03 5.02 5.03 4.98 5.00 5462400
1997-02-04 5.00 5.06 5.00 5.05 2284800
1997-02-05 5.02 5.06 4.98 4.98 5008800
1997-02-06 5.00 5.03 4.98 5.00 3940800
1997-02-07 5.03 5.06 5.02 5.06 3445600
1997-02-10 5.06 5.08 5.00 5.00 2057600
1997-02-11 5.03 5.08 5.00 5.08 2651200
1997-02-12 5.06 5.11 5.03 5.03 1884000
1997-02-13 5.03 5.25 5.03 5.23 2535200
1997-02-14 5.22 5.28 5.16 5.19 2934400
1997-02-18 5.17 5.27 5.16 5.20 2970400
1997-02-19 5.31 5.31 5.20 5.23 3152000
1997-02-20 5.22 5.28 5.17 5.20 1570400
1997-02-21 5.20 5.22 5.13 5.14 1110400
1997-02-24 5.13 5.22 5.13 5.22 1180800
1997-02-25 5.20 5.22 5.17 5.20 604800
1997-02-26 5.22 5.22 5.09 5.16 2362400
1997-02-27 5.16 5.17 5.11 5.13 844000
1997-02-28 5.14 5.14 5.05 5.05 1017600
1997-03-03 5.11 5.16 5.08 5.11 1339200
1997-03-04 5.08 5.14 5.06 5.08 1039200
1997-03-05 5.03 5.09 5.03 5.05 1295200
1997-03-06 5.08 5.19 5.06 5.13 3694400
1997-03-07 5.13 5.16 5.09 5.16 1792000
1997-03-10 5.14 5.23 5.14 5.19 1203200
1997-03-11 5.19 5.23 5.17 5.22 605600
1997-03-12 5.23 5.23 5.11 5.17 1346400
1997-03-13 5.13 5.16 5.05 5.05 811200
1997-03-14 5.05 5.14 5.03 5.11 820000
1997-03-17 5.06 5.09 5.00 5.03 804000
1997-03-18 5.06 5.17 5.03 5.17 2199200
1997-03-19 5.16 5.17 5.03 5.11 2285600
1997-03-20 5.09 5.14 5.06 5.14 1564000
1997-03-21 5.09 5.14 5.09 5.13 1188000
1997-03-24 5.11 5.14 5.09 5.14 992000
1997-03-25 5.09 5.19 5.09 5.17 1521600
1997-03-26 5.17 5.20 5.14 5.16 1171200
1997-03-27 5.14 5.17 5.03 5.06 1586400
1997-03-31 5.06 5.06 4.69 4.69 3034400
1997-04-01 4.81 5.06 4.80 5.06 2540800
1997-04-02 4.98 5.02 4.95 5.00 1877600
1997-04-03 4.97 5.02 4.97 4.98 892800
1997-04-04 4.95 5.02 4.95 5.00 608800
1997-04-07 5.03 5.03 5.00 5.03 901600
1997-04-08 5.05 5.05 4.98 5.02 989600
1997-04-09 5.03 5.06 4.98 5.05 1171200
1997-04-10 5.09 5.09 5.03 5.03 820000
1997-04-11 5.00 5.00 4.98 5.00 763200
1997-04-14 4.98 5.00 4.98 4.98 1005600
1997-04-15 4.98 5.03 4.98 5.00 1116000
1997-04-16 4.98 5.00 4.95 4.98 1663200
1997-04-17 4.94 5.02 4.94 4.97 1616800
1997-04-18 4.98 5.02 4.98 5.02 712800
1997-04-21 5.00 5.08 5.00 5.05 1674400
1997-04-22 5.03 5.06 5.02 5.05 2828000
1997-04-23 5.05 5.16 5.05 5.16 1058400
1997-04-24 5.19 5.25 5.19 5.23 1604800
1997-04-25 5.23 5.25 5.16 5.16 1364800
1997-04-28 5.14 5.22 5.13 5.22 1445600
1997-04-29 5.22 5.28 5.19 5.28 4206400
1997-04-30 5.25 5.44 5.23 5.38 1794400
1997-05-01 5.38 5.44 5.38 5.41 852000
1997-05-02 5.41 5.55 5.41 5.53 931200
1997-05-05 5.56 5.73 5.48 5.72 3538400
1997-05-06 5.66 5.70 5.47 5.50 2484800
1997-05-07 5.52 5.59 5.48 5.56 1488800
1997-05-08 5.50 5.56 5.38 5.38 1555200
1997-05-09 5.39 5.61 5.39 5.56 2736000
1997-05-12 5.61 5.67 5.59 5.64 2185600
1997-05-13 5.64 5.72 5.64 5.70 1355200
1997-05-14 5.75 5.75 5.67 5.69 1110400
1997-05-15 5.72 5.91 5.70 5.88 3208800
1997-05-16 5.95 6.05 5.92 6.02 2995200
1997-05-19 5.94 6.00 5.91 5.94 1952000
1997-05-20 5.97 6.09 5.97 6.09 1424800
1997-05-21 6.13 6.19 6.11 6.13 2993600
1997-05-22 6.11 6.19 6.11 6.17 2664000
1997-05-23 6.20 6.25 6.19 6.25 1776800
1997-05-27 6.25 6.27 6.16 6.22 2751200
1997-05-28 6.17 6.23 6.17 6.19 1744000
1997-05-29 6.20 6.25 6.17 6.23 692800
1997-05-30 6.17 6.38 6.16 6.38 2198400
1997-06-02 6.33 6.38 6.27 6.30 1599200
1997-06-03 6.28 6.31 6.22 6.30 2126400
1997-06-04 6.30 6.42 6.28 6.34 1668800
1997-06-05 6.31 6.36 6.31 6.34 2621600
1997-06-06 6.30 6.33 6.25 6.27 2636800
1997-06-09 6.27 6.30 6.23 6.25 1648000
1997-06-10 6.27 6.30 6.25 6.28 1543200
1997-06-11 6.30 6.30 6.23 6.27 1188000
1997-06-12 6.25 6.38 6.23 6.38 1885600
1997-06-13 6.38 6.38 6.27 6.27 1545600
1997-06-16 6.30 6.30 6.23 6.27 2152000
1997-06-17 6.23 6.25 6.14 6.19 1908800
1997-06-18 6.19 6.19 6.13 6.14 3746400
1997-06-19 6.13 6.14 6.06 6.09 2086400
1997-06-20 6.08 6.28 6.08 6.28 2840800
1997-06-23 6.25 6.31 6.23 6.25 1936800
1997-06-24 6.25 6.38 6.22 6.37 2312000
1997-06-25 6.38 6.38 6.23 6.28 1195200
1997-06-26 6.25 6.38 6.25 6.38 2162400
1997-06-27 6.34 6.38 6.31 6.34 931200
1997-06-30 6.31 6.33 5.91 5.91 1645600
1997-07-01 6.06 6.29 6.06 6.29 2355200
1997-07-02 6.25 6.29 6.20 6.28 1691200
1997-07-03 6.33 6.36 6.27 6.35 697600
1997-07-07 6.29 6.46 6.29 6.42 1355200
1997-07-08 6.39 6.48 6.38 6.47 1432800
1997-07-09 6.44 6.45 6.30 6.30 1520000
1997-07-10 6.34 6.43 6.33 6.41 914400
1997-07-11 6.44 6.45 6.35 6.43 991200
1997-07-14 6.39 6.41 6.30 6.30 860800
1997-07-15 6.31 6.34 6.27 6.34 1168800
1997-07-16 6.33 6.48 6.33 6.46 1059200
1997-07-17 6.37 6.68 6.36 6.60 3404800
1997-07-18 6.61 6.61 6.52 6.56 1359200
1997-07-21 6.56 6.56 6.50 6.56 821600
1997-07-22 6.55 6.66 6.53 6.63 1580800
1997-07-23 6.61 7.05 6.55 7.02 2932000
1997-07-24 6.97 7.02 6.89 7.01 1868800
1997-07-25 6.99 7.00 6.94 7.00 1254400
1997-07-28 6.97 7.00 6.85 6.86 580800
1997-07-29 6.83 6.88 6.75 6.83 3867200
1997-07-30 6.84 7.00 6.84 6.91 1004000
1997-07-31 6.91 7.00 6.89 6.97 1704000
1997-08-01 6.88 6.88 6.78 6.82 1045600
1997-08-04 6.80 6.87 6.80 6.84 693600
1997-08-05 6.78 6.84 6.77 6.83 1003200
1997-08-06 6.75 6.97 6.75 6.94 10116000
1997-08-07 6.99 6.99 6.87 6.88 1293600
1997-08-08 6.84 6.84 6.68 6.68 812000
1997-08-11 6.70 6.72 6.65 6.70 1178400
1997-08-12 6.65 6.68 6.63 6.65 1210400
1997-08-13 6.68 6.70 6.61 6.63 1365600
1997-08-14 6.59 6.63 6.48 6.51 1141600
1997-08-15 6.49 6.55 6.49 6.54 4483200
1997-08-18 6.57 6.59 6.52 6.55 1547200
1997-08-19 6.54 6.72 6.54 6.70 1296800
1997-08-20 6.69 7.01 6.69 7.00 3108800
1997-08-21 6.98 6.98 6.87 6.98 1457600
1997-08-22 6.98 6.98 6.90 6.92 1533600
1997-08-25 6.91 6.94 6.91 6.91 1305600
1997-08-26 6.90 6.94 6.90 6.93 818400
1997-08-27 6.91 6.94 6.91 6.91 1472000
1997-08-28 6.91 6.94 6.84 6.91 1727200
1997-08-29 6.88 6.93 6.87 6.88 2027200
1997-09-02 6.89 6.95 6.89 6.92 2957600
1997-09-03 6.92 7.05 6.92 7.05 5412000
1997-09-04 7.05 7.23 7.01 7.09 1644000
1997-09-05 7.05 7.16 7.05 7.09 751200
1997-09-08 7.12 7.14 7.05 7.08 350400
1997-09-09 6.97 7.11 6.91 7.05 826400
1997-09-10 7.02 7.02 6.88 6.89 618400
1997-09-11 6.88 6.90 6.80 6.81 1427200
1997-09-12 6.78 6.87 6.70 6.87 1688000
1997-09-15 6.87 6.91 6.84 6.87 1352800
1997-09-16 6.82 6.91 6.82 6.91 1728800
1997-09-17 6.90 6.94 6.88 6.91 1851200
1997-09-18 6.90 7.02 6.90 7.02 1340800
1997-09-19 7.02 7.02 6.92 6.95 1926400
1997-09-22 6.92 6.94 6.88 6.91 1725600
1997-09-23 6.91 6.91 6.81 6.84 1226400
1997-09-24 6.81 6.84 6.73 6.73 1244800
1997-09-25 6.73 6.87 6.70 6.73 2144000
1997-09-26 6.73 6.75 6.72 6.72 1103200
1997-09-29 6.73 6.90 6.73 6.84 776800
1997-09-30 6.85 6.95 6.78 6.78 1734400
1997-10-01 6.78 6.85 6.78 6.83 936800
1997-10-02 6.80 6.92 6.79 6.89 880000
1997-10-03 6.88 6.94 6.87 6.90 937600
1997-10-06 6.88 7.00 6.88 6.98 883200
1997-10-07 6.95 7.04 6.94 7.03 628800
1997-10-08 7.01 7.03 6.81 6.82 832800
1997-10-09 6.80 6.80 6.66 6.75 1207200
1997-10-10 6.72 6.84 6.70 6.76 705600
1997-10-13 6.73 6.79 6.73 6.76 511200
1997-10-14 6.76 6.80 6.75 6.77 948800
1997-10-15 6.63 6.70 6.59 6.69 975200
1997-10-16 6.63 6.68 6.48 6.48 1729600
1997-10-17 6.48 6.52 6.41 6.45 1507200
1997-10-20 6.45 6.54 6.41 6.53 720000
1997-10-21 6.56 6.74 6.53 6.71 1360000
1997-10-22 6.71 6.87 6.71 6.78 1700800
1997-10-23 6.70 6.70 6.44 6.59 5567200
1997-10-24 6.62 6.62 6.44 6.53 3351200
1997-10-27 6.47 6.48 6.23 6.23 1906400
1997-10-28 6.00 6.36 5.81 6.36 11075200
1997-10-29 6.39 6.59 6.39 6.51 1809600
1997-10-30 6.44 6.44 6.26 6.31 1575200
1997-10-31 6.39 6.41 6.26 6.36 3094400
1997-11-03 6.36 6.44 6.32 6.36 1059200
1997-11-04 6.28 6.37 6.27 6.34 936000
1997-11-05 6.34 6.41 6.30 6.38 821600
1997-11-06 6.38 6.38 6.24 6.33 801600
1997-11-07 6.24 6.24 6.14 6.17 1308800
1997-11-10 6.10 6.16 6.10 6.15 1245600
1997-11-11 6.15 6.23 6.14 6.21 2260000
1997-11-12 6.18 6.18 5.91 5.91 12111200
1997-11-13 5.96 5.97 5.73 5.84 2419200
1997-11-14 5.92 5.95 5.84 5.84 2863200
1997-11-17 5.94 6.03 5.94 5.94 2389600
1997-11-18 5.92 5.93 5.80 5.86 2009600
1997-11-19 5.75 5.80 5.53 5.62 2812000
1997-11-20 5.69 5.84 5.63 5.66 4044800
1997-11-21 5.75 5.80 5.72 5.72 4691200
1997-11-24 5.75 5.80 5.66 5.69 3281600
1997-11-25 5.66 5.77 5.66 5.72 2852800
1997-11-26 5.70 5.75 5.63 5.66 3540800
1997-11-28 5.66 5.78 5.66 5.77 861600
1997-12-01 5.81 6.00 5.81 6.00 2201600
1997-12-02 6.00 6.00 5.96 6.00 3132800
1997-12-03 5.97 6.16 5.94 6.00 3533600
1997-12-04 5.98 6.15 5.97 6.15 2145600
1997-12-05 6.15 6.36 6.11 6.36 2759200
1997-12-08 6.39 6.55 6.24 6.36 3024000
1997-12-09 6.33 6.34 6.19 6.23 5344800
1997-12-10 6.23 6.25 6.17 6.23 1716000
1997-12-11 6.11 6.11 5.95 6.04 3367200
1997-12-12 6.04 6.05 5.89 6.00 2020800
1997-12-15 5.99 6.16 5.99 6.13 1555200
1997-12-16 6.13 6.21 6.13 6.20 1159200
1997-12-17 6.25 6.38 6.25 6.38 2728800
1997-12-18 6.36 6.37 6.25 6.28 2839200
1997-12-19 6.27 6.27 6.17 6.25 2592000
1997-12-22 6.23 6.30 6.23 6.25 4405600
1997-12-23 6.25 6.26 6.13 6.13 1051200
1997-12-24 6.13 6.16 6.10 6.16 784000
1997-12-26 6.13 6.16 6.10 6.16 776000
1997-12-29 6.16 6.34 6.16 6.34 1067200
1997-12-30 6.35 6.36 6.30 6.34 789600
1997-12-31 6.32 6.40 6.32 6.39 921600
1998-01-02 6.38 6.40 6.27 6.27 876800
1998-01-05 6.25 6.29 6.19 6.29 968800
1998-01-06 6.23 6.33 6.22 6.29 1359200
1998-01-07 6.13 6.24 6.04 6.23 3578400
1998-01-08 6.19 6.19 6.05 6.06 1415200
1998-01-09 6.02 6.02 5.84 5.92 1528800
1998-01-12 5.73 5.93 5.67 5.92 2719200
1998-01-13 5.91 5.95 5.85 5.87 1122400
1998-01-14 5.90 6.00 5.90 6.00 1740800
1998-01-15 6.01 6.07 5.96 5.99 1544800
1998-01-16 6.02 6.06 5.95 6.01 767200
1998-01-20 6.02 6.20 6.00 6.16 1417600
1998-01-21 6.13 6.22 6.13 6.20 1870400
1998-01-22 6.13 6.20 6.07 6.16 1604000
1998-01-23 6.17 6.17 6.09 6.11 1000800
1998-01-26 6.14 6.16 6.05 6.08 1112000
1998-01-27 6.08 6.16 6.07 6.15 1700800
1998-01-28 6.14 6.20 6.12 6.16 1996000
1998-01-29 6.13 6.25 6.12 6.25 3032800
1998-01-30 6.38 6.80 6.38 6.80 8120000
1998-02-02 6.80 7.05 6.73 7.02 5585600
1998-02-03 6.97 7.39 6.90 7.34 5135200
1998-02-04 7.27 7.55 7.25 7.45 5832000
1998-02-05 7.45 7.65 7.45 7.61 3686400
1998-02-06 7.50 7.66 7.41 7.66 4620000
1998-02-09 7.63 7.72 7.57 7.67 1695200
1998-02-10 7.58 7.69 7.53 7.67 2482400
1998-02-11 7.64 7.73 7.52 7.52 2500800
1998-02-12 7.52 7.56 7.44 7.56 1680000
1998-02-13 7.56 7.59 7.45 7.49 1634400
1998-02-17 7.53 7.60 7.48 7.58 1412800
1998-02-18 7.55 7.71 7.55 7.68 1459200
1998-02-19 7.66 7.69 7.57 7.68 1896800
1998-02-20 7.67 7.67 7.59 7.63 1848800
1998-02-23 7.63 7.67 7.56 7.66 1327200
1998-02-24 7.63 7.69 7.59 7.68 1029600
1998-02-25 7.65 7.77 7.63 7.71 3044800
1998-02-26 7.63 7.68 7.63 7.66 1287200
1998-02-27 7.66 7.72 7.66 7.68 743200
1998-03-02 7.71 7.83 7.70 7.78 1011200
1998-03-03 7.78 7.80 7.75 7.77 884000
1998-03-04 7.75 7.80 7.71 7.75 605600
1998-03-05 7.64 7.67 7.63 7.63 1151200
1998-03-06 7.63 7.83 7.63 7.81 947200
1998-03-09 7.78 7.81 7.76 7.79 707200
1998-03-10 7.80 7.95 7.80 7.91 1540800
1998-03-11 7.88 7.94 7.86 7.91 878400
1998-03-12 7.91 8.11 7.91 8.03 1445600
1998-03-13 8.06 8.12 8.01 8.09 1132800
1998-03-16 8.09 8.13 8.05 8.13 787200
1998-03-17 8.13 8.25 8.13 8.21 1159200
1998-03-18 8.18 8.24 8.16 8.22 590400
1998-03-19 8.23 8.33 8.23 8.26 1040000
1998-03-20 8.23 8.27 8.18 8.20 884000
1998-03-23 8.16 8.19 8.09 8.09 801600
1998-03-24 8.08 8.20 8.06 8.14 769600
1998-03-25 8.16 8.23 8.01 8.09 1547200
1998-03-26 8.06 8.22 8.02 8.16 994400
1998-03-27 8.20 8.21 7.95 8.05 1698400
1998-03-30 7.98 8.04 7.84 7.91 1170400
1998-03-31 7.95 7.99 7.90 7.91 1320000
1998-04-01 7.92 8.29 7.92 8.27 2013600
1998-04-02 8.16 8.37 8.16 8.32 1750400
1998-04-03 8.32 8.32 8.16 8.24 1452800
1998-04-06 8.24 8.41 8.24 8.33 1775200
1998-04-07 8.30 8.30 8.08 8.16 2192800
1998-04-08 8.16 8.16 7.96 7.98 1279200
1998-04-09 8.02 8.04 7.91 7.95 1627200
1998-04-13 7.76 7.92 7.75 7.82 2155200
1998-04-14 7.82 7.87 7.77 7.84 1723200
1998-04-15 7.82 7.94 7.81 7.90 4887200
1998-04-16 7.92 7.94 7.86 7.88 4407200
1998-04-17 7.86 7.88 7.83 7.83 1596800
1998-04-20 7.86 7.86 7.75 7.78 1395200
1998-04-21 7.77 7.77 7.57 7.66 1692800
1998-04-22 7.70 7.72 7.65 7.65 1298400
1998-04-23 7.72 7.74 7.48 7.61 1834400
1998-04-24 7.50 7.62 7.46 7.57 3057600
1998-04-27 7.43 7.50 7.38 7.41 2215200
1998-04-28 7.91 7.91 7.61 7.62 3020800
1998-04-29 7.67 7.75 7.65 7.70 2264800
1998-04-30 7.86 8.15 7.84 8.13 3794400
1998-05-01 8.14 8.30 8.13 8.29 2174400
1998-05-04 8.44 8.63 8.44 8.63 7149600
1998-05-05 8.58 8.58 8.49 8.51 2978400
1998-05-06 8.48 8.48 8.27 8.27 2343200
1998-05-07 8.30 8.30 8.16 8.22 1335200
1998-05-08 8.25 8.31 8.19 8.19 1392000
1998-05-11 8.16 8.28 8.13 8.28 1732000
1998-05-12 8.28 8.28 8.14 8.18 5400800
1998-05-13 8.15 8.21 8.13 8.17 1145600
1998-05-14 8.17 8.33 8.16 8.32 1856000
1998-05-15 8.32 8.32 8.23 8.23 766400
1998-05-18 8.23 8.28 8.13 8.20 936000
1998-05-19 8.17 8.27 8.17 8.23 1936000
1998-05-20 8.25 8.27 8.19 8.23 1605600
1998-05-21 8.24 8.33 8.13 8.27 2290400
1998-05-22 8.27 8.27 8.19 8.22 838400
1998-05-26 8.22 8.27 8.08 8.08 1457600
1998-05-27 7.86 7.95 7.78 7.87 2884000
1998-05-28 7.87 7.98 7.83 7.98 3968800
1998-05-29 8.00 8.05 7.98 7.99 1964800
1998-06-01 7.99 8.12 7.97 8.01 849600
1998-06-02 8.03 8.29 8.03 8.16 1759200
1998-06-03 8.16 8.17 8.02 8.05 1617600
1998-06-04 8.03 8.08 7.99 8.07 839200
1998-06-05 8.04 8.12 7.96 8.02 957600
1998-06-08 8.05 8.27 8.05 8.26 1444800
1998-06-09 8.31 8.36 8.22 8.30 922000
1998-06-10 8.31 8.31 7.91 7.95 1498000
1998-06-11 7.97 8.00 7.66 7.66 2289600
1998-06-12 7.50 7.59 7.44 7.50 2472400
1998-06-15 7.38 7.38 7.08 7.28 3192000
1998-06-16 7.23 7.48 7.23 7.48 2678000
1998-06-17 7.50 7.89 7.50 7.59 1931600
1998-06-18 7.58 7.67 7.48 7.58 1443200
1998-06-19 7.22 7.47 7.22 7.36 2087200
1998-06-22 7.36 7.42 7.27 7.34 1061200
1998-06-23 7.34 7.53 7.34 7.50 2229200
1998-06-24 7.50 7.58 7.47 7.56 1849600
1998-06-25 7.58 7.58 7.45 7.55 2033600
1998-06-26 7.61 7.81 7.61 7.73 858800
1998-06-29 7.73 7.92 7.66 7.81 938400
1998-06-30 7.83 7.86 7.58 7.58 1409600
1998-07-01 7.81 8.06 7.81 8.06 1878400
1998-07-02 8.16 8.27 8.11 8.25 1838800
1998-07-06 8.25 8.34 8.16 8.34 1521600
1998-07-07 8.41 8.59 8.38 8.56 2964000
1998-07-08 8.63 8.91 8.62 8.91 2885200
1998-07-09 8.91 9.08 8.84 9.00 3056000
1998-07-10 8.95 9.33 8.88 9.31 2736000
1998-07-13 8.97 9.11 8.95 9.03 2655600
1998-07-14 9.05 9.20 9.00 9.20 1836400
1998-07-15 9.25 9.27 9.20 9.27 3275200
1998-07-16 9.25 9.38 9.20 9.33 13559200
1998-07-17 9.39 9.55 9.27 9.47 2205200
1998-07-20 9.50 9.56 9.19 9.20 1606000
1998-07-21 9.22 9.25 8.89 9.22 1314800
1998-07-22 9.16 9.17 8.78 8.88 1590000
1998-07-23 8.81 8.86 8.63 8.63 1089200
1998-07-24 8.66 8.81 8.56 8.77 1220000
1998-07-27 8.73 9.13 8.63 9.08 2076000
1998-07-28 9.14 9.14 8.63 8.64 1980000
1998-07-29 8.75 9.08 8.72 8.94 1590400
1998-07-30 8.94 8.98 8.75 8.75 778800
1998-07-31 8.70 8.73 8.58 8.59 784000
1998-08-03 8.66 8.72 8.52 8.55 652800
1998-08-04 8.67 8.69 8.31 8.33 1024000
1998-08-05 8.33 8.45 8.06 8.30 1186400
1998-08-06 8.30 8.42 8.30 8.34 834400
1998-08-07 8.34 8.48 8.25 8.34 1012400
1998-08-10 8.28 8.28 8.13 8.14 988800
1998-08-11 8.02 8.02 7.63 7.73 2912000
1998-08-12 7.86 7.98 7.78 7.84 1701600
1998-08-13 7.72 7.81 7.63 7.73 1157600
1998-08-14 7.84 7.91 7.66 7.66 797600
1998-08-17 7.66 7.86 7.56 7.84 772400
1998-08-18 7.77 7.92 7.66 7.81 1456400
1998-08-19 7.88 7.88 7.59 7.70 1229200
1998-08-20 7.70 7.77 7.52 7.61 1204800
1998-08-21 7.50 7.59 7.44 7.55 1493600
1998-08-24 7.53 7.80 7.52 7.78 943200
1998-08-25 7.77 7.92 7.53 7.70 1592400
1998-08-26 7.63 7.73 7.45 7.69 2530800
1998-08-27 7.53 7.58 7.20 7.31 2367600
1998-08-28 7.27 7.36 7.06 7.23 2019600
1998-08-31 7.25 7.31 6.28 6.28 2518800
1998-09-01 6.44 7.09 6.28 7.03 6057200
1998-09-02 7.08 7.09 6.63 6.69 2074400
1998-09-03 6.53 6.89 6.53 6.84 1528400
1998-09-04 6.78 7.06 6.78 7.06 2093600
1998-09-08 7.56 7.56 7.33 7.34 1725600
1998-09-09 7.66 7.66 7.19 7.22 1521600
1998-09-10 7.16 7.16 6.81 6.84 1326800
1998-09-11 6.89 7.28 6.83 7.28 1393600
1998-09-14 7.38 7.97 7.38 7.92 1992000
1998-09-15 7.81 8.25 7.67 8.25 1979600
1998-09-16 8.19 8.19 7.77 7.81 1054800
1998-09-17 7.72 7.98 7.59 7.94 1042800
1998-09-18 7.73 7.97 7.70 7.89 1480400
1998-09-21 7.83 7.97 7.59 7.95 1182400
1998-09-22 7.89 7.95 7.50 7.77 975600
1998-09-23 7.77 7.92 7.55 7.84 1636000
1998-09-24 7.75 8.03 7.53 7.55 2008800
1998-09-25 7.44 7.56 7.36 7.41 1410800
1998-09-28 7.47 7.73 7.47 7.70 1208400
1998-09-29 7.67 7.72 7.42 7.70 1297600
1998-09-30 7.59 7.59 7.00 7.14 2476800
1998-10-01 6.92 7.08 6.64 6.91 1964000
1998-10-02 6.84 6.89 6.66 6.81 1628000
1998-10-05 6.70 6.83 6.38 6.83 1682800
1998-10-06 7.00 7.03 6.44 6.55 1862400
1998-10-07 6.61 7.30 6.59 7.30 3024000
1998-10-08 6.88 7.64 6.88 7.63 3590000
1998-10-09 7.64 8.25 7.64 8.14 4760400
1998-10-12 8.58 8.75 8.08 8.11 4947200
1998-10-13 8.25 8.36 8.09 8.09 2484000
1998-10-14 8.14 8.64 8.05 8.25 3546000
1998-10-15 8.14 8.75 8.14 8.75 2419600
1998-10-16 8.81 9.16 8.69 9.09 4993200
1998-10-19 8.94 9.19 8.86 9.05 2856000
1998-10-20 9.20 9.22 8.73 8.80 2933200
1998-10-21 8.80 8.80 8.30 8.50 2996000
1998-10-22 8.50 8.55 8.41 8.50 2165200
1998-10-23 8.52 8.56 8.38 8.38 1499600
1998-10-26 8.39 8.59 8.33 8.55 2259200
1998-10-27 8.98 9.75 8.95 9.13 9133200
1998-10-28 8.70 9.56 8.69 9.56 3282800
1998-10-29 9.47 9.70 9.34 9.47 2804400
1998-10-30 9.39 9.59 9.33 9.53 2080400
1998-11-02 9.59 9.73 9.38 9.53 2296000
1998-11-03 9.59 9.59 9.44 9.48 1467600
1998-11-04 9.61 9.63 9.50 9.56 2143600
1998-11-05 9.50 9.69 9.34 9.63 3580400
1998-11-06 9.56 9.97 9.56 9.73 1388800
1998-11-09 9.50 9.53 9.38 9.39 1555200
1998-11-10 9.39 9.77 9.23 9.70 2212800
1998-11-11 9.70 9.72 9.19 9.23 1078400
1998-11-12 9.27 9.95 9.16 9.75 2180800
1998-11-13 9.75 9.75 9.33 9.52 2340000
1998-11-16 9.56 9.89 9.50 9.83 1461600
1998-11-17 9.77 9.81 9.53 9.67 1184400
1998-11-18 9.44 9.64 9.33 9.56 1142400
1998-11-19 9.63 9.67 9.27 9.50 1632000
1998-11-20 9.47 9.48 9.03 9.27 2325600
1998-11-23 9.47 9.67 9.25 9.56 3742800
1998-11-24 9.50 9.98 9.48 9.80 2324000
1998-11-25 9.72 9.88 9.70 9.78 1044000
1998-11-27 9.78 9.81 9.64 9.64 308400
1998-11-30 9.70 9.78 9.22 9.22 1011200
1998-12-01 9.22 9.42 9.17 9.38 1295200
1998-12-02 9.31 9.52 9.27 9.52 943200
1998-12-03 9.53 9.61 9.45 9.61 1048000
1998-12-04 9.56 10.00 9.56 9.97 2180800
1998-12-07 9.88 10.55 9.88 10.55 2369600
1998-12-08 10.16 10.25 10.05 10.08 2644800
1998-12-09 10.13 10.13 9.63 9.78 1589600
1998-12-10 9.78 9.78 9.44 9.56 1138400
1998-12-11 9.45 9.69 9.27 9.64 1529600
1998-12-14 9.66 9.67 9.22 9.25 1297200
1998-12-15 9.41 9.58 9.31 9.44 2207600
1998-12-16 9.47 9.73 9.34 9.63 1263200
1998-12-17 9.67 10.48 9.66 10.45 2211200
1998-12-18 10.08 10.20 9.95 10.03 2926800
1998-12-21 9.97 10.36 9.95 10.33 1482400
1998-12-22 10.48 10.48 10.25 10.47 1452000
1998-12-23 10.50 10.77 10.50 10.56 2526800
1998-12-24 10.45 10.63 10.44 10.63 351600
1998-12-28 10.56 10.78 10.56 10.69 1107200
1998-12-29 10.70 11.33 10.69 10.97 1854800
1998-12-30 10.98 11.09 10.89 11.00 1374000
1998-12-31 11.02 11.31 10.95 10.97 2762800
1999-01-04 10.98 11.17 10.95 11.00 3002000
1999-01-05 10.98 10.98 10.61 10.66 2216800
1999-01-06 10.63 10.81 10.58 10.78 2452400
1999-01-07 10.59 10.72 10.59 10.69 1829600
1999-01-08 10.38 10.69 10.33 10.39 2576800
1999-01-11 10.45 10.45 10.08 10.22 1374000
1999-01-12 10.13 10.16 9.89 9.94 2104000
1999-01-13 9.92 10.39 9.75 10.25 1749200
1999-01-14 10.47 11.06 10.47 10.89 5095200
1999-01-15 10.89 11.08 10.75 11.08 3864000
1999-01-19 11.03 11.05 10.84 10.91 2102800
1999-01-20 11.00 11.09 10.86 10.88 1630800
1999-01-21 10.83 10.92 10.66 10.70 1686400
1999-01-22 10.67 10.67 10.39 10.47 1612400
1999-01-25 10.53 10.59 10.41 10.50 1212400
1999-01-26 10.50 10.66 10.47 10.47 2307600
1999-01-27 10.52 10.83 10.52 10.73 2371600
1999-01-28 10.73 10.98 10.69 10.70 2901600
1999-01-29 11.00 11.03 10.70 10.72 4150800
1999-02-01 10.88 11.44 10.88 11.23 4757600
1999-02-02 11.16 11.38 11.02 11.14 3477600
1999-02-03 11.20 12.25 11.17 12.06 3748400
1999-02-04 12.00 12.20 11.88 12.14 5103200
1999-02-05 12.13 12.33 11.84 12.31 3740000
1999-02-08 12.31 12.63 12.27 12.53 2512800
1999-02-09 12.16 12.47 12.13 12.34 3889200
1999-02-10 12.19 12.20 11.56 11.98 3209600
1999-02-11 11.75 12.22 11.63 12.19 6230000
1999-02-12 12.13 12.39 11.94 12.39 2221600
1999-02-16 12.36 12.41 12.13 12.23 1523600
1999-02-17 12.17 12.33 12.14 12.31 1451600
1999-02-18 12.31 12.44 12.22 12.36 2019600
1999-02-19 12.42 12.44 12.17 12.25 2168000
1999-02-22 12.25 12.31 11.89 11.91 2825200
1999-02-23 11.70 11.80 11.58 11.63 3438400
1999-02-24 11.75 11.80 11.31 11.33 1877600
1999-02-25 11.34 11.50 11.14 11.28 2012800
1999-02-26 11.22 11.38 10.83 10.95 3952800
1999-03-01 11.02 11.63 11.02 11.53 3214400
1999-03-02 11.47 12.33 11.45 12.30 2947600
1999-03-03 12.02 12.17 11.86 11.94 5754400
1999-03-04 11.91 11.95 11.77 11.88 2669600
1999-03-05 12.00 12.00 11.72 11.77 2606400
1999-03-08 11.81 12.05 11.77 11.91 2148800
1999-03-09 11.89 11.91 11.63 11.78 1006000
1999-03-10 11.78 12.09 11.70 12.06 1364800
1999-03-11 12.11 12.23 11.97 12.05 1474400
1999-03-12 12.00 12.22 11.98 12.13 1907600
1999-03-15 12.13 12.88 12.09 12.78 3252000
1999-03-16 12.63 12.77 12.53 12.53 3073600
1999-03-17 12.41 12.53 12.33 12.52 1724400
1999-03-18 12.47 12.50 12.27 12.41 1527200
1999-03-19 12.09 12.98 12.09 12.67 3101200
1999-03-22 12.66 13.11 12.59 12.92 3171200
1999-03-23 12.73 13.23 12.69 13.00 2144000
1999-03-24 12.94 13.17 12.83 12.95 2307200
1999-03-25 13.06 13.23 13.00 13.06 3020400
1999-03-26 13.05 13.20 12.95 13.00 2043600
1999-03-29 12.97 13.22 12.97 13.02 1703200
1999-03-30 12.97 13.27 12.81 12.81 1974800
1999-03-31 12.86 13.63 12.86 13.61 3826800
1999-04-01 13.48 13.50 12.64 12.92 3022800
1999-04-05 12.98 13.00 12.80 12.91 1664400
1999-04-06 12.83 12.88 12.44 12.61 2502000
1999-04-07 12.56 12.80 12.50 12.50 1976400
1999-04-08 12.50 12.66 12.28 12.42 3432000
1999-04-09 12.38 12.55 12.33 12.41 2669600
1999-04-12 12.34 12.81 12.28 12.66 3095200
1999-04-13 12.58 12.73 12.39 12.44 1730400
1999-04-14 12.50 12.91 12.50 12.75 1673200
1999-04-15 12.70 12.92 12.47 12.47 1760800
1999-04-16 12.48 12.69 12.38 12.61 872800
1999-04-19 12.63 13.06 12.63 12.67 1891600
1999-04-20 12.66 12.86 12.52 12.64 1412400
1999-04-21 12.64 13.16 12.55 13.16 1997600
1999-04-22 13.16 13.22 13.05 13.17 941600
1999-04-23 13.09 13.14 13.00 13.03 1037600
1999-04-26 13.06 13.16 12.80 12.83 1484400
1999-04-27 13.56 14.19 13.55 13.70 9152000
1999-04-28 13.73 13.94 13.59 13.59 7261600
1999-04-29 13.75 13.91 13.69 13.91 8991600
1999-04-30 13.88 13.89 13.56 13.56 7956400
1999-05-03 13.58 13.67 13.48 13.52 2181600
1999-05-04 13.47 13.61 13.34 13.45 1740400
1999-05-05 13.34 13.41 13.16 13.31 1950000
1999-05-06 13.27 13.34 13.02 13.02 1192000
1999-05-07 13.03 13.36 13.03 13.17 2769200
1999-05-10 13.17 13.23 13.03 13.23 1602000
1999-05-11 13.25 13.58 13.20 13.33 2460400
1999-05-12 13.56 13.56 13.20 13.28 2579600
1999-05-13 13.34 13.42 13.11 13.23 2931200
1999-05-14 13.13 13.17 12.63 12.72 1678400
1999-05-17 12.61 12.86 12.61 12.83 1388800
1999-05-18 12.84 12.98 12.58 12.59 1337600
1999-05-19 12.73 12.86 12.48 12.63 2677600
1999-05-20 12.63 13.13 12.53 13.05 2766000
1999-05-21 13.05 13.11 12.81 12.89 1515600
1999-05-24 12.63 12.70 12.39 12.47 1404400
1999-05-25 12.47 12.48 12.20 12.20 1662400
1999-05-26 12.22 12.30 11.83 12.30 4034000
1999-05-27 12.36 13.30 12.33 13.00 47392800
1999-05-28 12.75 12.97 12.67 12.75 20469600
1999-06-01 12.73 12.73 12.16 12.30 4806000
1999-06-02 12.28 12.34 12.14 12.19 3652000
1999-06-03 12.16 12.16 11.44 11.50 7234400
1999-06-04 11.50 11.78 11.28 11.50 4768000
1999-06-07 11.66 11.89 11.66 11.75 3500400
1999-06-08 11.73 11.76 11.38 11.50 2268800
1999-06-09 11.69 11.73 11.25 11.33 3786400
1999-06-10 11.31 11.48 11.19 11.48 2081200
1999-06-11 11.50 11.72 11.27 11.66 2733200
1999-06-14 11.50 11.54 11.34 11.48 1620400
1999-06-15 11.48 11.53 11.19 11.19 2046400
1999-06-16 11.38 11.72 11.28 11.69 3832400
1999-06-17 11.63 12.25 11.56 12.23 3626000
1999-06-18 12.48 12.48 12.22 12.39 4820000
1999-06-21 12.39 12.53 12.27 12.50 2756800
1999-06-22 12.56 12.56 11.89 11.95 2471600
1999-06-23 11.91 11.91 11.50 11.56 3627200
1999-06-24 11.36 11.36 11.16 11.25 5020800
1999-06-25 11.38 11.38 11.13 11.13 2951600
1999-06-28 11.28 11.66 11.27 11.53 2743200
1999-06-29 11.67 12.09 11.56 12.09 3620800
1999-06-30 12.09 12.13 11.55 11.97 2847200
1999-07-01 11.92 11.94 11.47 11.70 1555200
1999-07-02 11.53 11.75 11.53 11.67 1527200
1999-07-06 11.72 11.89 11.63 11.86 2033200
1999-07-07 11.88 11.92 11.59 11.84 2088000
1999-07-08 11.69 11.69 11.53 11.63 1708000
1999-07-09 11.47 11.73 11.31 11.66 3826000
1999-07-12 11.56 11.56 11.38 11.48 1925200
1999-07-13 11.42 11.50 11.34 11.45 1285200
1999-07-14 11.47 11.48 11.33 11.38 1946000
1999-07-15 11.36 11.41 11.27 11.36 2698000
1999-07-16 11.34 11.50 11.30 11.48 2043600
1999-07-19 11.38 11.44 11.30 11.38 1560000
1999-07-20 11.36 11.39 11.14 11.22 2564400
1999-07-21 11.33 11.42 11.11 11.22 2080400
1999-07-22 11.02 11.25 11.00 11.22 2256400
1999-07-23 11.22 11.23 11.03 11.14 1517600
1999-07-26 11.17 11.22 10.97 11.05 1846400
1999-07-27 11.27 11.50 11.25 11.47 3142800
1999-07-28 11.50 11.59 11.25 11.44 1889600
1999-07-29 11.22 11.41 11.19 11.39 1885200
1999-07-30 11.52 11.69 11.48 11.59 3388800
1999-08-02 11.63 11.81 11.63 11.81 1630800
1999-08-03 11.66 11.75 11.41 11.67 3741200
1999-08-04 11.59 11.59 11.31 11.39 2020800
1999-08-05 11.31 11.89 11.22 11.89 4244800
1999-08-06 11.75 11.77 11.41 11.45 1390800
1999-08-09 11.42 11.47 11.19 11.38 1266800
1999-08-10 11.44 11.44 10.98 11.03 992000
1999-08-11 11.03 11.16 10.92 11.06 1085200
1999-08-12 11.00 11.02 10.92 11.00 2138400
1999-08-13 11.19 11.22 11.00 11.19 1527600
1999-08-16 11.17 11.19 10.95 11.14 2156000
1999-08-17 11.16 11.56 11.11 11.56 2163600
1999-08-18 11.50 11.53 11.25 11.38 1794000
1999-08-19 11.31 11.31 11.00 11.22 1708400
1999-08-20 11.28 11.28 11.11 11.17 1518800
1999-08-23 11.22 11.63 11.22 11.50 3110000
1999-08-24 11.44 12.03 11.44 12.00 4140400
1999-08-25 12.02 12.34 11.94 12.19 3982800
1999-08-26 12.09 12.14 11.91 11.92 1094400
1999-08-27 11.86 12.00 11.66 11.66 803200
1999-08-30 11.66 11.75 11.27 11.28 964000
1999-08-31 11.34 11.66 11.19 11.23 1653200
1999-09-01 11.50 11.50 11.23 11.39 1165200
1999-09-02 11.36 11.53 11.28 11.33 1901600
1999-09-03 11.44 11.64 11.39 11.64 2830000
1999-09-07 11.80 11.80 11.45 11.48 752800
1999-09-08 11.42 11.44 11.11 11.16 3371200
1999-09-09 11.16 11.16 10.66 10.83 3755200
1999-09-10 11.03 11.16 10.98 11.06 3232800
1999-09-13 10.88 10.94 10.73 10.77 2470000
1999-09-14 10.70 10.72 10.56 10.61 2540000
1999-09-15 10.69 10.80 10.41 10.45 2125600
1999-09-16 10.45 10.64 10.34 10.53 1745200
1999-09-17 11.06 11.28 10.94 11.09 2742000
1999-09-20 11.13 11.50 11.13 11.27 2505200
1999-09-21 11.00 11.11 10.84 10.92 2399600
1999-09-22 10.83 10.86 10.25 10.66 2976800
1999-09-23 10.72 10.94 10.36 10.42 2908400
1999-09-24 10.42 10.56 10.30 10.56 2166800
1999-09-27 10.45 10.47 10.20 10.25 2575600
1999-09-28 10.50 10.56 10.28 10.52 3382400
1999-09-29 10.50 10.53 10.33 10.33 2396800
1999-09-30 10.33 10.58 10.30 10.47 2563200
1999-10-01 10.47 11.14 10.47 11.02 2500800
1999-10-04 11.02 11.06 10.94 11.05 1690800
1999-10-05 11.00 11.00 10.75 10.86 2018800
1999-10-06 10.92 11.00 10.84 10.97 2395200
1999-10-07 10.97 11.13 10.89 11.11 2260800
1999-10-08 11.09 11.38 11.06 11.30 2757600
1999-10-11 11.23 11.31 11.16 11.22 934000
1999-10-12 11.19 11.36 11.06 11.28 1450800
1999-10-13 11.28 11.34 11.03 11.14 2066800
1999-10-14 11.08 11.22 10.80 11.08 1399600
1999-10-15 11.19 11.19 10.56 10.75 1775200
1999-10-18 10.72 10.92 10.56 10.83 1941200
1999-10-19 10.91 11.16 10.80 10.88 1766800
1999-10-20 11.00 11.05 10.58 10.69 1601600
1999-10-21 10.56 10.84 10.47 10.81 1445200
1999-10-22 10.81 11.50 10.80 11.39 1842400
1999-10-25 11.33 11.33 11.08 11.23 1953200
1999-10-26 11.22 11.48 11.22 11.27 2033600
1999-10-27 11.31 12.00 11.20 11.94 3019200
1999-10-28 12.72 12.72 12.53 12.59 5190000
1999-10-29 12.75 13.08 12.72 12.78 3605600
1999-11-01 12.77 12.77 12.27 12.27 3595200
1999-11-02 12.39 13.05 12.38 12.63 3489600
1999-11-03 12.69 12.94 12.66 12.80 2786000
1999-11-04 12.80 13.08 12.80 13.03 2868000
1999-11-05 13.08 13.17 13.02 13.08 3619200
1999-11-08 13.00 13.17 12.94 13.16 2032800
1999-11-09 13.13 13.13 12.75 13.00 2508000
1999-11-10 12.75 12.86 12.66 12.84 2319200
1999-11-11 12.83 12.89 12.73 12.88 1196000
1999-11-12 12.88 12.98 12.83 12.91 3827200
1999-11-15 12.88 13.20 12.81 13.17 4138400
1999-11-16 13.14 13.56 13.11 13.50 1981200
1999-11-17 13.44 13.45 13.22 13.25 1337600
1999-11-18 13.25 13.36 13.19 13.22 1949200
1999-11-19 13.22 13.22 12.81 12.98 1892800
1999-11-22 12.77 12.77 12.38 12.61 1960800
1999-11-23 12.59 12.83 12.44 12.47 2198400
1999-11-24 12.50 12.53 12.30 12.36 1047200
1999-11-26 12.17 12.41 12.08 12.23 588000
1999-11-29 12.17 12.17 11.88 11.97 1213600
1999-11-30 11.97 12.00 11.88 11.97 1900400
1999-12-01 11.97 12.19 11.94 12.06 3039200
1999-12-02 12.06 12.20 11.89 12.19 2750400
1999-12-03 12.28 12.61 12.28 12.52 1984400
1999-12-06 12.42 12.50 12.14 12.17 1470000
1999-12-07 12.02 12.03 11.81 11.91 1628400
1999-12-08 11.88 11.94 11.67 11.70 2117600
1999-12-09 11.64 11.64 11.28 11.44 2530400
1999-12-10 11.47 11.88 11.34 11.73 2280400
1999-12-13 11.67 11.88 11.67 11.78 1926800
1999-12-14 11.80 11.97 11.66 11.88 2046000
1999-12-15 11.84 11.84 11.47 11.66 1821200
1999-12-16 11.61 11.61 10.89 11.36 3503600
1999-12-17 11.38 11.67 11.34 11.38 3160800
1999-12-20 11.44 11.55 11.33 11.44 1216000
1999-12-21 11.19 11.55 11.09 11.48 2092800
1999-12-22 11.48 11.48 11.14 11.23 1684800
1999-12-23 11.47 11.48 11.25 11.28 1371600
1999-12-27 11.41 11.48 11.16 11.23 2106400
1999-12-28 10.88 11.31 10.88 11.25 2523200
1999-12-29 11.16 11.92 11.14 11.81 2110800
1999-12-30 11.67 11.80 11.58 11.69 1164400
1999-12-31 11.66 11.86 11.59 11.80 683200
2000-01-03 11.73 11.78 11.08 11.19 2388800
2000-01-04 10.81 11.28 10.81 10.89 2716400
2000-01-05 10.91 11.05 10.80 10.83 1354800
2000-01-06 10.78 11.11 10.72 11.05 2027200
2000-01-07 11.03 11.28 10.97 11.27 2262000
2000-01-10 11.23 11.25 10.45 10.59 5526800
2000-01-11 10.50 10.58 10.27 10.38 6569600
2000-01-12 10.33 10.36 9.89 10.20 5877600
2000-01-13 10.30 10.50 10.25 10.44 7575200
2000-01-14 10.55 10.88 10.55 10.73 5720000
2000-01-18 10.64 10.64 9.97 10.00 6192400
2000-01-19 9.89 9.94 9.38 9.41 7086800
2000-01-20 9.64 10.33 9.50 10.17 16917600
2000-01-21 10.17 10.17 9.59 9.69 4750000
2000-01-24 9.73 9.83 9.47 9.58 3986000
2000-01-25 9.56 10.05 9.53 9.98 5240000
2000-01-26 10.06 10.50 9.97 10.48 4825200
2000-01-27 10.75 10.75 10.16 10.30 3049200
2000-01-28 10.17 10.72 10.13 10.50 5180800
2000-01-31 10.52 10.97 10.27 10.86 4684800
2000-02-01 10.97 11.17 10.95 11.08 5557200
2000-02-02 11.03 11.09 10.81 11.09 3375200
2000-02-03 11.00 11.27 10.66 11.23 3780000
2000-02-04 11.06 11.06 10.86 10.98 3072000
2000-02-07 10.92 10.92 10.47 10.69 2473600
2000-02-08 10.52 10.72 10.44 10.48 4169200
2000-02-09 10.48 10.48 10.30 10.33 1819200
2000-02-10 10.27 10.33 10.03 10.31 4403200
2000-02-11 10.28 10.36 9.92 9.97 3494800
2000-02-14 9.97 10.08 9.75 9.77 3332400
2000-02-15 9.77 9.88 9.75 9.77 4604800
2000-02-16 9.83 9.98 9.64 9.69 1846800
2000-02-17 9.75 9.75 9.39 9.45 2165200
2000-02-18 9.38 9.59 9.23 9.42 3086000
2000-02-22 9.45 9.48 9.25 9.31 2364800
2000-02-23 9.25 9.41 9.06 9.16 4734800
2000-02-24 9.14 9.14 8.73 8.91 3266400
2000-02-25 9.00 9.02 8.73 8.77 2985200
2000-02-28 8.73 9.25 8.64 9.23 5202400
2000-02-29 9.25 9.34 8.80 9.14 3695200
2000-03-01 9.14 9.23 8.98 9.23 3526800
2000-03-02 9.23 9.31 8.78 9.06 2867600
2000-03-03 9.13 9.31 9.02 9.16 2520800
2000-03-06 9.11 9.14 8.92 9.05 2285600
2000-03-07 9.00 9.00 8.64 8.70 5722400
2000-03-08 8.69 8.81 8.64 8.72 6801200
2000-03-09 8.55 8.86 8.50 8.81 4529200
2000-03-10 8.84 8.92 8.72 8.78 2236000
2000-03-13 8.75 8.77 8.39 8.59 2460400
2000-03-14 8.55 9.28 8.55 8.95 3939600
2000-03-15 9.06 10.36 9.06 10.27 7438000
2000-03-16 10.73 11.13 10.59 11.00 5425600
2000-03-17 10.88 10.89 10.38 10.45 4430800
2000-03-20 10.47 10.64 10.17 10.33 2761200
2000-03-21 10.28 10.89 10.25 10.84 2926400
2000-03-22 10.75 11.11 10.75 11.03 5593600
2000-03-23 10.88 11.30 10.88 11.23 3609200
2000-03-24 11.08 11.66 11.08 11.48 3843200
2000-03-27 11.42 11.44 10.89 10.97 2646800
2000-03-28 11.05 11.14 10.83 10.92 2143200
2000-03-29 10.91 11.30 10.91 11.19 2318000
2000-03-30 11.23 11.50 11.02 11.13 4233200
2000-03-31 11.06 11.53 11.02 11.39 3538800
2000-04-03 11.50 11.77 11.42 11.75 3580800
2000-04-04 11.75 11.88 11.31 11.64 3571600
2000-04-05 11.44 11.78 11.39 11.48 2367600
2000-04-06 11.52 11.67 11.41 11.56 1903600
2000-04-07 11.50 11.58 11.36 11.38 2364800
2000-04-10 11.38 11.75 11.38 11.52 1983200
2000-04-11 11.50 11.84 11.50 11.77 1758400
2000-04-12 11.77 11.97 11.73 11.78 1972400
2000-04-13 11.80 11.91 11.59 11.75 2089600
2000-04-14 11.47 11.67 11.36 11.52 4502800
2000-04-17 11.38 11.52 11.16 11.41 3797600
2000-04-18 11.38 11.59 11.30 11.39 1705600
2000-04-19 11.33 11.33 10.94 11.16 2978800
2000-04-20 11.08 12.03 11.08 11.89 3420800
2000-04-24 11.81 12.33 11.58 12.11 2649200
2000-04-25 12.00 12.23 11.94 12.20 2611200
2000-04-26 12.31 12.67 12.25 12.55 6516000
2000-04-27 12.38 12.39 12.02 12.13 6027600
2000-04-28 12.00 12.22 11.67 12.20 6755600
2000-05-01 12.14 12.39 12.00 12.08 3153200
2000-05-02 11.70 12.06 11.70 11.97 3764000
2000-05-03 11.75 11.86 11.45 11.45 2470000
2000-05-04 11.42 11.48 11.33 11.39 2143600
2000-05-05 11.39 11.44 11.25 11.38 1541200
2000-05-08 11.63 11.67 11.38 11.50 2582400
2000-05-09 11.47 11.70 11.42 11.69 3561600
2000-05-10 11.69 12.00 11.53 11.89 2726400
2000-05-11 11.75 12.08 11.69 11.77 1847200
2000-05-12 11.77 12.06 11.75 11.94 1921600
2000-05-15 12.02 12.20 12.02 12.20 2140400
2000-05-16 11.95 12.34 11.95 12.25 1836400
2000-05-17 12.06 12.11 11.80 12.06 1932000
2000-05-18 12.08 12.61 12.08 12.50 3196000
2000-05-19 12.25 12.39 12.03 12.14 2253600
2000-05-22 12.25 12.72 12.23 12.61 3333600
2000-05-23 12.59 12.98 12.44 12.75 3376000
2000-05-24 12.72 12.81 12.39 12.67 3185600
2000-05-25 12.55 12.64 12.47 12.56 2471200
2000-05-26 12.63 12.83 12.63 12.72 1814800
2000-05-30 12.72 13.03 12.66 12.84 2730800
2000-05-31 12.84 13.11 12.75 12.92 1733600
2000-06-01 12.86 13.28 12.83 13.27 3285200
2000-06-02 13.38 13.48 13.09 13.20 2482800
2000-06-05 13.13 13.16 12.69 12.80 1820400
2000-06-06 12.97 13.08 12.91 12.94 2246000
2000-06-07 12.94 13.14 12.86 13.03 1249600
2000-06-08 13.05 13.08 12.72 12.89 1884800
2000-06-09 12.83 12.91 12.56 12.66 887600
2000-06-12 12.66 12.84 12.48 12.55 2614400
2000-06-13 12.53 12.77 12.53 12.69 2134400
2000-06-14 12.69 12.83 12.50 12.58 2389200
2000-06-15 12.61 12.66 12.20 12.31 1945200
2000-06-16 12.31 12.33 11.86 11.95 2179600
2000-06-19 11.88 12.03 11.77 11.94 2890000
2000-06-20 11.81 11.83 11.41 11.48 3714000
2000-06-21 11.56 11.86 11.52 11.77 3586000
2000-06-22 11.63 11.81 11.59 11.77 2030400
2000-06-23 11.81 12.09 11.77 11.83 1358400
2000-06-26 11.81 11.83 11.63 11.67 1841600
2000-06-27 11.69 11.94 11.64 11.91 1737200
2000-06-28 11.84 12.00 11.81 11.95 2262400
2000-06-29 11.91 11.91 11.50 11.50 2935600
2000-06-30 11.50 11.75 11.42 11.48 2606800
2000-07-03 11.42 11.75 11.33 11.73 805200
2000-07-05 11.73 11.83 11.27 11.27 8203200
2000-07-06 11.31 11.45 11.27 11.34 3324800
2000-07-07 11.41 11.97 11.39 11.89 2621600
2000-07-10 11.88 12.20 11.80 12.08 3447200
2000-07-11 12.13 12.47 12.11 12.39 3369200
2000-07-12 12.50 12.86 12.44 12.64 4044000
2000-07-13 12.63 12.97 12.61 12.94 5226800
2000-07-14 12.88 13.00 12.83 12.97 2264800
2000-07-17 12.91 12.92 12.47 12.55 4246000
2000-07-18 12.50 12.56 12.09 12.16 2464400
2000-07-19 12.20 12.33 12.13 12.25 1682800
2000-07-20 12.36 12.63 12.31 12.53 1302800
2000-07-21 12.58 12.58 12.39 12.44 1799200
2000-07-24 12.44 12.84 12.42 12.77 1866000
2000-07-25 12.63 12.89 12.59 12.89 1566000
2000-07-26 12.98 13.41 12.86 13.16 4981600
2000-07-27 13.36 13.58 13.34 13.41 3722800
2000-07-28 13.41 13.42 13.23 13.36 2799600
2000-07-31 13.39 13.41 12.98 12.98 3015600
2000-08-01 13.05 13.80 13.05 13.70 4466000
2000-08-02 13.69 13.69 13.55 13.61 2954800
2000-08-03 13.59 13.94 13.55 13.83 2552400
2000-08-04 13.88 13.95 13.34 13.89 2941200
2000-08-07 13.75 14.19 13.70 14.13 2794800
2000-08-08 13.78 14.02 13.78 13.88 1944400
2000-08-09 13.69 13.78 13.39 13.77 2928400
2000-08-10 13.75 13.83 13.58 13.61 2941600
2000-08-11 13.66 14.23 13.66 14.08 4255600
2000-08-14 14.27 14.73 14.27 14.70 3510000
2000-08-15 14.50 14.55 14.33 14.42 5108800
2000-08-16 14.19 14.25 13.53 13.77 4300000
2000-08-17 13.83 13.95 13.67 13.81 1890400
2000-08-18 13.78 13.83 13.64 13.67 1656400
2000-08-21 13.53 13.80 13.38 13.78 1835200
2000-08-22 13.53 13.92 13.53 13.80 1197200
2000-08-23 13.81 13.81 13.47 13.61 1858400
2000-08-24 13.55 13.61 13.42 13.45 1190800
2000-08-25 13.48 13.52 13.31 13.42 1096000
2000-08-28 13.45 13.66 13.36 13.56 1322800
2000-08-29 13.53 13.53 13.08 13.11 2332800
2000-08-30 12.98 13.69 12.98 13.55 2993600
2000-08-31 13.39 13.97 13.39 13.50 2288000
2000-09-01 13.56 13.58 13.22 13.36 1687200
2000-09-05 13.31 13.58 13.27 13.52 1536400
2000-09-06 13.52 13.97 13.52 13.72 1516000
2000-09-07 14.16 14.53 14.03 14.38 5010800
2000-09-08 14.38 15.06 14.34 15.06 6246400
2000-09-11 15.02 15.27 14.95 15.25 5671200
2000-09-12 15.22 15.33 15.13 15.27 2944400
2000-09-13 15.28 15.34 14.98 15.08 4896800
2000-09-14 15.06 15.20 14.97 15.17 4412400
2000-09-15 15.25 15.28 15.05 15.22 4775600
2000-09-18 15.13 15.13 14.70 15.05 6917600
2000-09-19 14.91 15.58 14.89 15.08 2738000
2000-09-20 14.98 15.30 14.94 15.30 2443200
2000-09-21 15.25 15.38 15.23 15.31 2224400
2000-09-22 15.33 15.92 15.33 15.70 5218400
2000-09-25 15.75 15.95 15.59 15.94 1980800
2000-09-26 15.94 16.88 15.94 16.50 10290800
2000-09-27 16.44 16.59 16.28 16.36 6410400
2000-09-28 16.38 16.41 16.13 16.14 2704400
2000-09-29 16.14 16.28 16.00 16.16 2767600
2000-10-02 15.97 16.45 15.81 16.36 3186800
2000-10-03 16.25 17.00 16.14 16.75 4373200
2000-10-04 16.72 16.98 16.56 16.58 2423200
2000-10-05 16.58 16.92 16.58 16.89 1778000
2000-10-06 16.55 16.80 16.14 16.28 5729200
2000-10-09 16.17 16.22 16.02 16.11 1040400
2000-10-10 15.94 16.20 15.80 15.80 2851200
2000-10-11 15.72 15.81 15.58 15.59 3868800
2000-10-12 15.69 15.69 15.03 15.06 2821200
2000-10-13 15.08 15.48 15.08 15.42 3034400
2000-10-16 15.42 15.42 15.13 15.30 5182000
2000-10-17 15.30 15.30 14.98 15.05 2399200
2000-10-18 14.75 14.92 14.59 14.78 3116400
2000-10-19 14.78 15.61 14.75 15.22 6679600
2000-10-20 15.20 16.22 15.08 15.92 3971600
2000-10-23 15.88 15.92 15.34 15.61 2234400
2000-10-24 15.58 15.97 15.45 15.63 3380800
2000-10-25 15.88 16.91 15.88 16.47 7251600
2000-10-26 16.38 17.05 15.95 16.27 7368000
2000-10-27 16.27 17.16 16.23 17.00 4298800
2000-10-30 17.00 18.31 16.97 17.89 8736800
2000-10-31 18.36 18.73 17.80 18.27 7674400
2000-11-01 17.94 18.22 17.61 17.80 6261600
2000-11-02 17.72 17.84 17.36 17.50 2982800
2000-11-03 17.50 17.95 17.23 17.48 4458800
2000-11-06 17.48 18.20 17.34 17.89 5878000
2000-11-07 17.83 17.84 17.36 17.56 3620000
2000-11-08 17.50 17.72 17.41 17.44 3095200
2000-11-09 17.45 18.25 17.44 18.25 4233200
2000-11-10 18.19 18.48 17.95 18.09 3520000
2000-11-13 18.00 18.08 17.42 17.55 3776800
2000-11-14 17.52 17.98 17.52 17.95 3443600
2000-11-15 17.97 17.98 17.25 17.28 3458800
2000-11-16 17.17 17.69 17.17 17.38 3285600
2000-11-17 17.44 17.45 16.94 17.00 3182800
2000-11-20 17.00 17.06 16.72 16.95 2160000
2000-11-21 16.88 16.89 16.67 16.73 3763600
2000-11-22 16.75 16.75 16.19 16.23 3996000
2000-11-24 16.28 16.50 16.25 16.42 1216000
2000-11-27 16.63 16.83 16.55 16.73 2386000
2000-11-28 16.75 17.36 16.69 17.36 3592800
2000-11-29 17.22 17.61 17.22 17.48 2522400
2000-11-30 17.52 17.86 17.33 17.59 2711200
2000-12-01 17.53 17.67 17.30 17.44 1887200
2000-12-04 17.48 17.48 17.23 17.28 2984800
2000-12-05 17.34 17.48 17.25 17.38 4658800
2000-12-06 17.47 17.63 17.31 17.41 3913200
2000-12-07 17.47 17.48 17.23 17.31 2709600
2000-12-08 17.44 17.44 17.02 17.23 4127200
2000-12-11 17.41 17.41 17.05 17.09 3276400
2000-12-12 17.22 17.69 16.98 17.47 4829200
2000-12-13 17.50 17.66 16.83 16.98 2582400
2000-12-14 16.95 17.56 16.53 17.34 6327200
2000-12-15 17.38 17.66 17.30 17.53 4272400
2000-12-18 17.59 18.28 17.59 18.16 4772400
2000-12-19 18.09 18.14 17.91 18.08 4768000
2000-12-20 18.00 18.02 17.83 17.92 4556000
2000-12-21 17.63 17.73 17.44 17.66 3400000
2000-12-22 17.66 17.66 17.44 17.56 2100000
2000-12-26 17.44 17.52 17.31 17.48 3008800
2000-12-27 17.50 17.89 17.47 17.84 1852800
2000-12-28 17.84 18.38 17.56 17.98 3056800
2000-12-29 18.09 18.28 17.95 18.05 1493200
2001-01-02 18.05 18.05 17.36 17.41 2741200
2001-01-03 17.59 17.59 16.83 16.94 4972800
2001-01-04 17.06 17.09 16.11 16.28 6482000
2001-01-05 16.08 16.16 15.94 16.09 4759200
2001-01-08 16.11 16.20 15.97 16.09 4007200
2001-01-09 16.11 16.44 16.11 16.28 2799600
2001-01-10 16.16 16.80 16.16 16.44 3977200
2001-01-11 16.41 16.69 16.16 16.16 3532800
2001-01-12 16.28 16.28 15.31 15.48 4965200
2001-01-16 15.52 16.14 15.41 15.56 7270400
2001-01-17 15.69 15.73 15.42 15.48 3058000
2001-01-18 15.50 15.56 15.22 15.36 2122000
2001-01-19 15.36 15.36 13.94 14.17 11203200
2001-01-22 14.38 14.97 14.38 14.94 10577600
2001-01-23 15.00 15.64 15.00 15.56 7613200
2001-01-24 15.55 15.66 15.39 15.53 3026000
2001-01-25 15.53 15.64 15.44 15.61 1917200
2001-01-26 15.59 15.84 15.48 15.50 1961600
2001-01-29 15.63 15.86 15.20 15.25 2631200
2001-01-30 15.31 15.43 15.09 15.24 5292800
2001-01-31 15.31 15.31 14.38 14.75 8076400
2001-02-01 14.95 15.11 14.69 14.91 4421200
2001-02-02 14.96 15.05 14.88 14.93 7180000
2001-02-05 15.31 15.93 15.23 15.72 4728800
2001-02-06 15.94 15.94 15.42 15.53 3780000
2001-02-07 15.25 16.00 15.25 15.84 3584400
2001-02-08 16.19 16.19 15.68 15.88 4972800
2001-02-09 15.81 15.95 15.68 15.80 2718400
2001-02-12 15.69 16.09 15.65 15.82 2324400
2001-02-13 15.81 16.00 15.63 15.75 3572000
2001-02-14 15.81 15.85 15.58 15.58 3981200
2001-02-15 15.64 15.68 15.07 15.11 4525600
2001-02-16 15.13 15.43 15.13 15.21 3338800
2001-02-20 15.25 15.40 14.86 14.86 4866400
2001-02-21 14.91 15.01 14.32 14.32 4733600
2001-02-22 14.33 14.53 14.23 14.42 4669600
2001-02-23 14.43 14.55 14.30 14.43 2917200
2001-02-26 14.63 14.90 14.57 14.67 3652400
2001-02-27 14.68 15.38 14.68 15.34 5110800
2001-02-28 15.34 15.43 15.04 15.04 3220400
2001-03-01 15.04 15.32 15.01 15.13 2742400
2001-03-02 15.45 15.73 15.32 15.48 5237200
2001-03-05 15.38 15.69 15.36 15.59 4038800
2001-03-06 15.55 15.58 15.35 15.41 1780400
2001-03-07 15.31 15.63 15.31 15.50 1694000
2001-03-08 15.48 15.60 15.24 15.40 2768800
2001-03-09 15.36 15.38 15.07 15.09 3562000
2001-03-12 14.85 15.16 14.75 14.76 3932400
2001-03-13 14.80 14.85 14.43 14.81 3504400
2001-03-14 14.25 14.59 14.10 14.14 8528400
2001-03-15 14.14 14.17 14.03 14.07 5903200
2001-03-16 13.69 13.90 13.45 13.48 6028800
2001-03-19 13.90 14.01 13.10 13.38 5404200
2001-03-20 13.25 13.75 13.13 13.14 3369400
2001-03-21 13.25 13.28 12.63 12.65 8452800
2001-03-22 12.50 12.65 11.69 12.09 7136600
2001-03-23 12.70 12.87 12.00 12.78 6154800
2001-03-26 12.78 13.33 12.78 13.22 5094600
2001-03-27 13.45 13.62 13.27 13.53 5022800
2001-03-28 13.25 13.68 13.25 13.53 2872400
2001-03-29 13.25 13.63 13.23 13.43 3326000
2001-03-30 13.60 13.88 13.51 13.77 2745600
2001-04-02 13.85 14.50 13.78 14.02 3738400
2001-04-03 13.95 13.95 13.53 13.80 4028800
2001-04-04 13.75 14.01 13.70 14.01 5066200
2001-04-05 14.18 14.25 13.85 14.17 3502400
2001-04-06 13.85 14.12 13.48 13.61 3269400
2001-04-09 13.61 13.93 13.42 13.66 2252000
2001-04-10 13.75 13.81 13.51 13.67 2056400
2001-04-11 13.75 13.79 13.50 13.60 2847400
2001-04-12 13.55 14.02 13.51 13.83 2773200
2001-04-16 13.88 14.10 13.66 14.10 1796000
2001-04-17 13.98 14.30 13.53 14.25 2902800
2001-04-18 14.27 14.30 14.04 14.23 4354600
2001-04-19 14.30 14.45 14.23 14.28 2295200
2001-04-20 14.29 14.43 14.13 14.28 1651600
2001-04-23 14.28 14.44 14.00 14.07 1742600
2001-04-24 14.07 14.10 13.40 13.63 4007600
2001-04-25 14.20 15.05 14.14 15.05 14073800
2001-04-26 14.93 16.05 14.80 15.63 6062200
2001-04-27 15.58 15.98 15.38 15.95 2511200
2001-04-30 15.98 16.10 15.65 15.90 2078400
2001-05-01 15.71 15.90 15.51 15.86 1654000
2001-05-02 15.76 15.86 15.28 15.59 2325600
2001-05-03 15.45 15.45 15.19 15.29 3238200
2001-05-04 15.33 15.63 15.18 15.45 2396800
2001-05-07 15.15 15.50 15.06 15.40 2192600
2001-05-08 15.13 15.94 15.13 15.54 3297200
2001-05-09 15.54 15.60 15.33 15.35 2428600
2001-05-10 15.55 15.58 15.15 15.45 2427800
2001-05-11 15.35 15.55 15.35 15.47 1755400
2001-05-14 15.13 15.33 15.00 15.22 5104400
2001-05-15 15.38 16.00 15.28 15.62 4266000
2001-05-16 15.75 16.15 15.57 16.12 4338600
2001-05-17 16.13 16.45 16.06 16.22 2948000
2001-05-18 16.25 16.32 15.93 16.18 2151400
2001-05-21 16.24 16.42 16.11 16.26 2005800
2001-05-22 16.47 16.60 16.25 16.32 1944400
2001-05-23 16.20 16.32 16.02 16.18 1897600
2001-05-24 16.08 16.23 16.01 16.06 2354400
2001-05-25 16.06 16.13 15.86 15.86 1310800
2001-05-29 15.86 16.24 15.86 16.10 1953400
2001-05-30 15.95 16.11 15.75 15.75 2587000
2001-05-31 15.98 16.27 15.85 16.22 2319600
2001-06-01 16.08 16.17 15.88 16.05 1280200
2001-06-04 16.13 16.56 16.00 16.52 2545600
2001-06-05 16.55 17.00 16.54 16.89 4592000
2001-06-06 16.88 16.93 16.43 16.50 2118400
2001-06-07 16.63 16.72 16.44 16.56 1480000
2001-06-08 16.50 16.62 16.28 16.47 929200
2001-06-11 16.38 16.58 16.23 16.39 1170200
2001-06-12 15.95 16.55 15.95 16.51 3243600
2001-06-13 16.45 16.63 16.40 16.45 2059800
2001-06-14 16.40 16.53 16.13 16.46 2696600
2001-06-15 16.43 16.95 16.36 16.75 4133200
2001-06-18 16.75 16.98 16.61 16.90 1843000
2001-06-19 16.93 17.15 16.81 17.05 2830200
2001-06-20 17.00 17.60 17.00 17.36 2715000
2001-06-21 17.36 17.62 17.15 17.42 4666200
2001-06-22 15.63 16.78 15.60 16.23 6429000
2001-06-25 16.10 16.30 16.03 16.13 3421400
2001-06-26 16.05 16.44 15.98 16.19 2559600
2001-06-27 16.19 16.58 16.15 16.31 2368200
2001-06-28 16.25 16.49 16.00 16.09 3777400
2001-06-29 16.06 16.08 15.25 15.75 3637800
2001-07-02 15.80 16.30 15.80 16.13 3397800
2001-07-03 16.22 16.25 15.89 16.00 1163800
2001-07-05 15.90 15.93 15.43 15.85 3060200
2001-07-06 15.90 15.95 15.44 15.44 2173400
2001-07-09 15.48 15.73 15.45 15.59 1630800
2001-07-10 15.50 15.58 15.28 15.35 1265400
2001-07-11 15.25 15.48 15.10 15.29 1843400
2001-07-12 15.50 15.51 15.35 15.45 1515800
2001-07-13 15.48 15.72 15.41 15.65 1138200
2001-07-16 15.78 15.97 15.53 15.56 2012800
2001-07-17 15.60 15.69 15.49 15.54 2530800
2001-07-18 15.53 15.70 15.45 15.68 2739200
2001-07-19 16.00 16.02 15.80 16.00 3342400
2001-07-20 16.03 16.13 15.71 15.78 3896200
2001-07-23 15.60 15.80 15.43 15.60 1513000
2001-07-24 15.70 15.80 15.25 15.78 3515800
2001-07-25 14.00 14.13 13.40 14.10 36522000
2001-07-26 14.50 14.90 14.43 14.74 11684200
2001-07-27 14.65 14.92 14.57 14.57 4682600
2001-07-30 14.35 14.72 14.28 14.49 3735800
2001-07-31 14.58 14.90 14.32 14.79 2800400
2001-08-01 15.02 15.02 14.64 14.87 1981600
2001-08-02 15.15 15.15 14.63 14.79 1623600
2001-08-03 14.85 14.85 14.39 14.55 2394000
2001-08-06 14.40 14.45 14.02 14.19 3205600
2001-08-07 14.19 14.24 13.91 14.10 3107600
2001-08-08 14.22 14.25 13.98 14.05 2414000
2001-08-09 13.95 14.00 13.80 13.80 2327400
2001-08-10 13.80 13.85 13.63 13.70 2542600
2001-08-13 13.36 13.66 13.25 13.44 7447400
2001-08-14 13.33 13.54 13.25 13.50 4774600
2001-08-15 13.50 13.75 13.45 13.65 3629000
2001-08-16 13.63 14.00 13.51 13.85 2328200
2001-08-17 13.75 13.95 13.73 13.89 2680800
2001-08-20 14.00 14.13 13.87 14.04 1716000
2001-08-21 14.00 14.11 13.96 14.03 2553200
2001-08-22 14.05 14.10 13.88 13.95 2833800
2001-08-23 14.00 14.01 13.70 13.86 3413400
2001-08-24 13.90 14.30 13.85 14.08 4255800
2001-08-27 14.08 14.30 13.99 13.99 2516000
2001-08-28 13.95 14.03 13.84 13.88 2297400
2001-08-29 14.00 14.07 13.65 13.76 3013200
2001-08-30 13.77 13.88 13.67 13.76 3685200
2001-08-31 13.76 13.88 13.65 13.76 2408600
2001-09-04 13.89 13.89 13.55 13.60 1817800
2001-09-05 13.49 13.82 13.49 13.76 3319600
2001-09-06 13.55 13.80 13.54 13.63 2752200
2001-09-07 13.66 13.66 13.31 13.31 3002800
2001-09-10 13.07 13.41 13.00 13.25 2141000
2001-09-17 13.05 13.05 12.03 12.68 4668600
2001-09-18 12.75 12.88 12.26 12.41 4488200
2001-09-19 12.63 12.73 11.80 12.45 4450800
2001-09-20 12.25 12.41 12.03 12.36 4293800
2001-09-21 11.61 12.18 11.50 11.51 6033000
2001-09-24 11.51 12.73 11.51 12.73 5172600
2001-09-25 13.05 13.50 12.66 13.19 4913400
2001-09-26 13.40 13.67 13.28 13.50 4095000
2001-09-27 13.70 13.70 13.34 13.58 5150800
2001-09-28 13.70 13.82 13.36 13.50 5688400
2001-10-01 13.62 13.62 13.37 13.45 4271600
2001-10-02 13.50 13.86 13.43 13.85 5553800
2001-10-03 13.85 14.52 13.83 14.52 5808400
2001-10-04 14.55 14.65 14.11 14.15 3400800
2001-10-05 14.16 14.16 12.55 13.25 15317000
2001-10-08 12.88 13.20 12.70 13.03 5939400
2001-10-09 12.95 13.59 12.95 13.52 6478000
2001-10-10 13.43 13.48 13.10 13.15 5343600
2001-10-11 13.13 13.45 13.13 13.25 5851400
2001-10-12 13.35 13.47 13.20 13.37 4733200
2001-10-15 13.37 13.48 13.25 13.38 2112800
2001-10-16 13.41 13.45 13.00 13.10 4306400
2001-10-17 13.28 13.30 12.85 13.02 3523400
2001-10-18 13.38 13.38 12.75 12.78 5038800
2001-10-19 12.88 13.03 12.71 12.80 3169800
2001-10-22 12.66 13.25 12.66 13.16 3260000
2001-10-23 12.98 13.19 12.79 12.79 3999800
2001-10-24 12.98 12.99 12.75 12.75 5242400
2001-10-25 12.50 12.84 12.46 12.78 3984400
2001-10-26 12.70 12.78 12.60 12.68 5626400
2001-10-29 12.68 12.83 12.38 12.60 1918000
2001-10-30 12.65 12.65 12.46 12.54 2876600
2001-10-31 12.54 12.61 12.14 12.23 4761400
2001-11-01 12.38 12.70 12.15 12.60 3639000
2001-11-02 12.60 12.91 12.40 12.73 2794400
2001-11-05 12.94 13.22 12.86 13.09 2000000
2001-11-06 13.08 13.37 13.01 13.28 2044800
2001-11-07 13.15 13.35 13.05 13.09 2234000
2001-11-08 13.14 13.23 12.80 12.83 3263200
2001-11-09 12.83 12.83 12.48 12.58 2983000
2001-11-12 12.60 12.60 12.35 12.51 1982800
2001-11-13 12.56 12.56 12.43 12.45 4781200
2001-11-14 12.50 12.70 12.40 12.51 2025000
2001-11-15 12.80 12.91 12.68 12.71 3382800
2001-11-16 12.73 12.93 12.65 12.90 3902600
2001-11-19 12.98 13.20 12.90 13.18 3389200
2001-11-20 13.13 13.30 13.05 13.22 3392200
2001-11-21 13.13 13.21 13.02 13.14 2109800
2001-11-23 13.11 13.25 13.01 13.25 999200
2001-11-26 13.14 13.38 13.14 13.23 2205800
2001-11-27 13.25 13.33 13.18 13.27 3249000
2001-11-28 13.37 13.37 13.10 13.29 3451000
2001-11-29 13.39 13.72 13.31 13.61 4448400
2001-11-30 13.63 13.90 13.61 13.70 4262400
2001-12-03 13.55 13.58 13.46 13.50 3100200
2001-12-04 13.50 13.52 13.05 13.40 2803000
2001-12-05 13.40 13.50 13.13 13.18 4125400
2001-12-06 13.23 13.45 13.13 13.17 4619000
2001-12-07 13.17 13.25 12.90 13.08 4003200
2001-12-10 12.95 13.00 12.50 12.55 5557200
2001-12-11 12.68 12.70 12.44 12.46 3923000
2001-12-12 12.50 12.93 12.35 12.68 5039200
2001-12-13 12.70 12.70 12.00 12.31 5718600
2001-12-14 12.31 12.50 12.19 12.34 2904800
2001-12-17 12.45 12.45 12.06 12.40 3841200
2001-12-18 12.33 12.59 12.26 12.58 2894000
2001-12-19 12.39 12.68 12.35 12.54 4573600
2001-12-20 12.65 12.66 12.43 12.66 3865600
2001-12-21 12.65 12.68 12.15 12.20 7523000
2001-12-24 12.21 12.26 12.11 12.18 1172200
2001-12-26 12.28 12.30 12.04 12.10 3181000
2001-12-27 12.13 12.15 11.95 12.14 3754800
2001-12-28 12.20 12.20 12.01 12.15 2411200
2001-12-31 12.03 12.46 12.03 12.28 3584800
2002-01-02 12.11 12.18 11.75 11.89 5265600
2002-01-03 11.98 12.00 11.65 11.76 7783000
2002-01-04 11.69 11.99 11.67 11.96 8010000
2002-01-07 11.98 12.00 11.55 11.56 4895600
2002-01-08 12.33 12.84 12.20 12.77 19584400
2002-01-09 13.07 13.29 12.95 13.15 9030200
2002-01-10 13.15 13.18 12.93 13.15 4075600
2002-01-11 13.05 13.15 12.93 13.04 3243400
2002-01-14 12.97 12.97 12.73 12.74 5559600
2002-01-15 12.75 12.97 12.75 12.88 6544200
2002-01-16 12.93 12.93 12.61 12.70 4057200
2002-01-17 12.78 12.79 12.45 12.53 3993200
2002-01-18 12.50 12.63 12.47 12.51 4386000
2002-01-22 12.50 12.58 12.38 12.55 7600200
2002-01-23 12.58 12.80 12.53 12.77 4638400
2002-01-24 12.77 13.05 12.74 12.96 3740400
2002-01-25 12.90 13.03 12.75 12.75 4084600
2002-01-28 12.88 12.90 12.56 12.77 3398400
2002-01-29 12.75 12.87 12.38 12.46 3645200
2002-01-30 12.58 12.63 12.34 12.53 5937400
2002-01-31 12.58 13.10 12.56 13.06 5735200
2002-02-01 12.75 13.09 12.62 12.65 9323800
2002-02-04 12.68 12.78 12.38 12.42 5519200
2002-02-05 12.38 12.42 12.23 12.24 5591400
2002-02-06 12.25 12.34 12.15 12.26 4682800
2002-02-07 12.25 12.47 12.25 12.33 3369200
2002-02-08 12.25 12.53 12.20 12.52 2893000
2002-02-11 12.50 12.84 12.50 12.78 3485200
2002-02-12 12.70 12.72 12.41 12.47 2994600
2002-02-13 12.79 13.15 12.63 13.06 6249600
2002-02-14 13.03 13.13 12.98 13.05 5878200
2002-02-15 13.03 13.03 12.65 12.77 3059800
2002-02-19 12.72 12.80 12.57 12.57 3024400
2002-02-20 12.57 12.74 12.57 12.66 3880000
2002-02-21 12.74 12.74 12.38 12.45 3503600
2002-02-22 12.40 12.48 12.13 12.25 4069600
2002-02-25 12.18 12.55 12.18 12.51 4267200
2002-02-26 12.51 12.63 12.41 12.60 2196000
2002-02-27 12.60 12.90 12.49 12.62 3465800
2002-02-28 12.83 13.06 12.76 12.85 5392000
2002-03-01 12.98 12.98 12.72 12.88 3259400
2002-03-04 13.03 13.28 12.99 13.28 3489000
2002-03-05 13.80 14.28 13.75 14.09 14021200
2002-03-06 14.09 14.17 13.98 14.01 4887800
2002-03-07 14.05 14.11 13.80 13.91 5732200
2002-03-08 14.03 14.45 14.00 14.23 5212400
2002-03-11 14.04 14.33 14.01 14.25 4533800
2002-03-12 14.20 14.38 14.14 14.34 3098000
2002-03-13 14.28 14.55 14.15 14.25 4399200
2002-03-14 14.31 14.54 14.31 14.32 4756200
2002-03-15 14.33 14.77 14.32 14.61 4536600
2002-03-18 14.36 14.66 14.32 14.45 4689600
2002-03-19 14.46 14.64 14.46 14.64 1837400
2002-03-20 14.51 14.54 14.33 14.47 2115000
2002-03-21 14.41 14.46 14.26 14.38 3072200
2002-03-22 14.20 14.47 14.20 14.40 2568000
2002-03-25 14.40 14.46 14.25 14.31 3061600
2002-03-26 14.29 14.50 14.18 14.30 2173800
2002-03-27 14.30 14.74 14.30 14.70 2236000
2002-03-28 14.67 14.86 14.60 14.75 1584400
2002-04-01 14.55 14.69 14.35 14.69 1717200
2002-04-02 14.67 14.85 14.58 14.74 2659800
2002-04-03 14.68 15.00 14.60 14.81 4354400
2002-04-04 14.73 15.00 14.70 14.76 5046600
2002-04-05 14.68 14.95 14.64 14.84 2390000
2002-04-08 14.75 14.81 14.50 14.80 2367800
2002-04-09 14.70 15.16 14.70 15.07 3968600
2002-04-10 14.60 14.93 14.60 14.90 5003600
2002-04-11 14.90 14.90 14.38 14.47 3739000
2002-04-12 14.57 14.85 14.45 14.65 2444800
2002-04-15 14.65 14.78 14.25 14.44 2418600
2002-04-16 14.45 14.67 14.43 14.55 1643400
2002-04-17 14.55 14.64 14.27 14.35 3080000
2002-04-18 14.51 14.62 14.27 14.39 2115800
2002-04-19 14.39 14.50 14.30 14.38 1753800
2002-04-22 14.40 14.69 14.33 14.50 2626600
2002-04-23 14.56 14.70 14.08 14.26 3230400
2002-04-24 14.90 15.30 14.66 14.72 6476600
2002-04-25 14.60 14.63 14.28 14.45 2644000
2002-04-26 14.64 14.65 14.31 14.43 1690200
2002-04-29 14.55 14.99 14.51 14.72 4137400
2002-04-30 14.76 15.16 14.75 14.95 2634200
2002-05-01 14.96 15.29 14.83 15.23 3482200
2002-05-02 15.15 15.29 15.03 15.21 2161600
2002-05-03 15.03 15.15 14.85 15.01 1803600
2002-05-06 14.89 15.13 14.85 14.87 1720600
2002-05-07 15.00 15.04 14.59 14.60 2146200
2002-05-08 14.95 14.95 14.63 14.83 1959200
2002-05-09 14.65 14.89 14.63 14.69 1038000
2002-05-10 14.85 14.85 14.51 14.53 1121200
2002-05-13 14.72 14.85 14.63 14.80 1753200
2002-05-14 14.80 14.87 14.60 14.83 2375400
2002-05-15 14.50 14.88 14.47 14.74 2538000
2002-05-16 14.86 15.15 14.85 15.03 1994600
2002-05-17 15.03 15.24 14.91 15.03 1812600
2002-05-20 14.96 15.03 14.75 14.83 2020800
2002-05-21 15.00 15.13 14.90 14.96 2163000
2002-05-22 14.96 15.09 14.88 14.91 2109800
2002-05-23 15.18 15.28 14.88 15.22 2410200
2002-05-24 15.30 15.72 15.22 15.65 3957200
2002-05-28 15.58 15.71 15.22 15.52 2881000
2002-05-29 15.52 15.99 15.47 15.93 4019000
2002-05-30 15.98 16.08 15.84 16.00 4392800
2002-05-31 16.01 16.20 15.83 16.08 4228000
2002-06-03 16.02 16.10 15.83 15.89 2310800
2002-06-04 15.89 15.89 15.25 15.61 3906600
2002-06-05 15.90 16.20 15.85 16.12 3436000
2002-06-06 16.03 16.11 15.85 15.85 3381000
2002-06-07 15.75 16.05 15.59 16.01 2696000
2002-06-10 16.00 16.58 16.00 16.46 4418400
2002-06-11 16.20 16.21 15.80 15.92 5250800
2002-06-12 15.83 16.10 15.73 15.83 3927400
2002-06-13 15.77 15.84 15.33 15.38 3386800
2002-06-14 15.08 15.35 15.00 15.28 3958000
2002-06-17 15.25 15.73 15.21 15.66 3394600
2002-06-18 15.70 15.99 15.57 15.95 2398600
2002-06-19 15.70 15.98 15.50 15.75 2259600
2002-06-20 15.55 15.74 15.33 15.45 3952800
2002-06-21 15.13 15.58 15.13 15.31 4707600
2002-06-24 15.13 15.43 14.85 15.09 4311600
2002-06-25 15.20 15.40 15.03 15.04 3295800
2002-06-26 15.05 15.10 14.65 15.06 4725800
2002-06-27 15.10 15.86 15.08 15.71 4568400
2002-06-28 15.68 16.16 15.57 16.00 3967200
2002-07-01 16.00 16.08 15.40 15.41 3603800
2002-07-02 15.30 15.48 15.13 15.20 4109000
2002-07-03 15.15 15.42 14.70 15.06 3701000
2002-07-05 15.19 15.65 15.10 15.59 1035400
2002-07-08 15.60 15.85 15.30 15.56 2916600
2002-07-09 15.80 15.98 15.25 15.30 2354200
2002-07-10 15.25 15.37 14.72 14.83 3460800
2002-07-11 14.74 15.36 14.74 15.15 4418600
2002-07-12 15.15 15.28 14.92 15.02 3391000
2002-07-15 14.89 14.93 13.88 14.67 4045200
2002-07-16 14.70 14.82 14.25 14.38 3783200
2002-07-17 14.45 14.69 13.88 14.00 5202400
2002-07-18 14.00 14.17 13.20 13.33 6102200
2002-07-19 12.90 13.33 12.25 12.74 5896000
2002-07-22 12.74 13.30 12.55 12.70 5439800
2002-07-23 12.58 12.82 12.12 12.38 5844000
2002-07-24 13.25 14.38 13.00 14.37 13422600
2002-07-25 14.25 14.25 13.50 13.95 10052200
2002-07-26 14.00 14.20 13.80 14.20 5647000
2002-07-29 14.50 14.95 14.48 14.95 4422200
2002-07-30 14.71 15.39 14.18 15.07 5207400
2002-07-31 15.10 15.73 14.92 15.71 5263200
2002-08-01 15.43 15.43 14.96 15.01 3981600
2002-08-02 15.03 15.40 14.79 14.92 4943400
2002-08-05 14.98 14.98 14.55 14.66 4203400
2002-08-06 14.80 15.21 14.80 15.10 3160600
2002-08-07 15.25 15.30 14.83 15.20 3094400
2002-08-08 15.11 15.98 15.09 15.80 3393200
2002-08-09 15.50 16.15 15.40 16.00 3432000
2002-08-12 15.70 15.70 15.44 15.58 3812000
2002-08-13 15.45 15.50 15.08 15.11 3881800
2002-08-14 15.12 15.75 14.98 15.75 3462000
2002-08-15 15.60 15.75 15.21 15.49 5223000
2002-08-16 15.13 15.42 15.02 15.30 3225200
2002-08-19 15.06 15.73 15.06 15.61 3189600
2002-08-20 15.55 15.69 15.23 15.55 2588400
2002-08-21 15.59 15.74 15.29 15.37 2664400
2002-08-22 15.08 15.72 15.08 15.67 4482000
2002-08-23 15.61 15.63 15.38 15.45 1832800
2002-08-26 15.51 15.63 15.26 15.50 1975800
2002-08-27 15.50 15.58 15.01 15.29 2288600
2002-08-28 15.13 15.20 14.83 15.01 2630800
2002-08-29 14.76 15.25 14.56 15.12 2586200
2002-08-30 15.08 15.55 15.05 15.31 3646000
2002-09-03 15.00 15.06 14.62 14.65 2609600
2002-09-04 14.65 14.70 14.40 14.63 4111800
2002-09-05 14.45 14.80 14.30 14.74 2913800
2002-09-06 14.80 14.93 14.65 14.73 2132800
2002-09-09 14.72 15.08 14.55 14.99 2054400
2002-09-10 15.03 15.14 14.79 15.11 2396800
2002-09-11 15.25 15.30 15.07 15.07 1750400
2002-09-12 15.05 15.10 14.80 14.84 2075000
2002-09-13 14.84 15.10 14.80 15.05 2550400
2002-09-16 15.00 15.22 14.91 15.16 1825000
2002-09-17 15.38 15.39 14.89 14.96 2593400
2002-09-18 14.78 15.09 14.73 14.98 2751200
2002-09-19 14.80 14.93 14.76 14.80 2769800
2002-09-20 14.80 14.97 14.75 14.81 6483400
2002-09-23 14.68 14.90 14.55 14.80 2802200
2002-09-24 14.75 14.77 14.14 14.14 5219400
2002-09-25 14.34 14.63 14.23 14.46 3915400
2002-09-26 14.70 15.25 14.64 15.25 3748000
2002-09-27 15.25 15.44 15.15 15.22 4458200
2002-09-30 15.15 15.50 14.76 15.35 4948800
2002-10-01 15.33 16.12 15.23 16.12 4989600
2002-10-02 15.95 16.25 15.91 16.03 5854400
2002-10-03 15.90 16.39 15.55 15.65 8827600
2002-10-04 15.94 15.98 15.28 15.56 5091000
2002-10-07 15.90 15.94 14.83 14.83 5625200
2002-10-08 14.85 15.39 14.84 15.20 6237000
2002-10-09 15.10 15.16 14.40 14.51 4126600
2002-10-10 14.60 15.20 14.46 15.05 4014200
2002-10-11 15.15 15.80 15.15 15.69 3151800
2002-10-14 15.69 16.08 15.60 16.04 3169200
2002-10-15 16.23 16.73 16.23 16.59 5667800
2002-10-16 16.09 16.21 15.85 16.03 6584200
2002-10-17 16.35 16.45 15.84 16.25 5771600
2002-10-18 15.93 16.37 15.87 16.06 3251800
2002-10-21 15.83 16.24 15.72 16.20 3458600
2002-10-22 16.13 16.13 15.60 15.80 4104400
2002-10-23 16.00 16.30 15.66 16.20 6359200
2002-10-24 16.12 16.14 15.82 15.97 3155400
2002-10-25 15.98 15.98 15.00 15.85 4970600
2002-10-28 15.75 15.85 15.28 15.58 3737400
2002-10-29 15.57 15.58 15.00 15.40 3695400
2002-10-30 15.40 15.61 15.20 15.39 3399400
2002-10-31 15.40 15.53 15.14 15.22 3445600
2002-11-01 15.33 15.68 15.13 15.64 2836000
2002-11-04 15.77 16.23 15.75 15.87 2671400
2002-11-05 15.87 16.00 15.71 15.88 2605400
2002-11-06 15.88 15.96 15.55 15.90 2567600
2002-11-07 15.80 15.90 15.26 15.35 2297000
2002-11-08 15.28 15.66 15.20 15.33 1646000
2002-11-11 15.33 15.46 15.21 15.30 1923800
2002-11-12 15.59 16.02 15.52 15.91 3789800
2002-11-13 15.91 16.25 15.82 16.09 3346200
2002-11-14 16.20 16.25 15.93 16.23 2369200
2002-11-15 15.93 16.20 15.77 16.17 2544200
2002-11-18 16.25 16.25 15.56 15.79 3601400
2002-11-19 15.84 16.05 15.74 15.97 1602400
2002-11-20 15.93 16.20 15.75 16.19 2265600
2002-11-21 16.10 16.41 15.85 15.85 7116200
2002-11-22 15.83 16.12 15.75 15.87 2665400
2002-11-25 15.82 15.89 15.31 15.47 3246000
2002-11-26 15.27 15.34 15.11 15.20 2815000
2002-11-27 15.33 15.83 15.23 15.81 2145000
2002-11-29 15.58 15.64 15.39 15.43 1701200
2002-12-02 15.52 15.63 15.01 15.38 5822600
2002-12-03 15.33 15.38 14.81 15.04 5267800
2002-12-04 14.98 15.30 14.96 15.10 2557600
2002-12-05 15.15 15.16 14.65 14.85 3688600
2002-12-06 14.85 15.20 14.76 15.08 2052800
2002-12-09 15.08 15.24 14.83 14.84 2044800
2002-12-10 14.85 15.05 14.80 15.03 3140600
2002-12-11 15.01 15.08 14.85 14.95 2760800
2002-12-12 14.83 14.98 14.65 14.74 2145800
2002-12-13 14.75 14.80 14.39 14.60 3436000
2002-12-16 14.60 14.84 14.51 14.83 2831400
2002-12-17 14.63 14.86 14.60 14.71 1911200
2002-12-18 14.63 14.75 14.40 14.75 2652200
2002-12-19 14.60 14.75 14.40 14.52 2470800
2002-12-20 14.60 14.65 14.44 14.60 3485000
2002-12-23 14.70 15.13 14.70 15.11 3567800
2002-12-24 15.00 15.10 14.99 15.06 1055600
2002-12-26 15.08 15.53 15.05 15.15 2537400
2002-12-27 15.20 15.25 14.88 14.91 1975000
2002-12-30 14.95 15.23 14.93 15.13 2612600
2002-12-31 15.13 15.20 14.95 15.06 2538200
2003-01-02 15.26 16.05 15.20 15.80 4597800
2003-01-03 15.75 15.85 15.58 15.80 1583000
2003-01-06 15.90 16.04 15.80 16.00 3122400
2003-01-07 15.83 16.00 15.78 15.87 2172200
2003-01-08 15.86 15.98 15.82 15.90 2006600
2003-01-09 15.90 16.21 15.81 16.10 3041200
2003-01-10 16.11 16.11 15.74 15.90 2412400
2003-01-13 15.99 16.07 15.80 15.90 2019200
2003-01-14 15.93 16.22 15.87 15.98 2856600
2003-01-15 15.98 16.16 15.89 16.03 3246800
2003-01-16 16.00 16.21 15.93 16.02 2028000
2003-01-17 16.02 16.11 15.91 16.05 1875800
2003-01-21 15.87 16.17 15.68 15.73 2469400
2003-01-22 15.73 15.90 15.63 15.75 2518600
2003-01-23 15.79 16.15 15.73 16.10 2611800
2003-01-24 16.05 16.06 15.55 15.58 2857400
2003-01-27 15.55 15.76 15.42 15.56 2493600
2003-01-28 15.69 15.70 15.31 15.61 2332000
2003-01-29 15.31 15.60 15.18 15.52 2622600
2003-01-30 15.65 16.00 15.51 15.64 3219200
2003-01-31 15.55 16.25 15.54 16.20 6814600
2003-02-03 16.20 16.20 15.75 15.84 3379400
2003-02-04 15.85 15.85 15.38 15.48 3166000
2003-02-05 15.52 15.70 15.35 15.55 3613000
2003-02-06 15.43 15.66 15.31 15.49 3111800
2003-02-07 15.75 15.83 15.40 15.49 1933200
2003-02-10 15.49 15.69 15.32 15.69 3588400
2003-02-11 15.71 15.88 15.59 15.69 3419200
2003-02-12 15.70 15.94 15.38 15.45 3282200
2003-02-13 15.44 15.55 15.22 15.33 2618200
2003-02-14 15.36 15.74 15.33 15.74 2984000
2003-02-18 15.74 15.87 15.68 15.80 1800200
2003-02-19 15.68 15.79 15.63 15.75 2930200
2003-02-20 15.75 15.77 15.39 15.45 3763600
2003-02-21 15.67 15.76 15.40 15.66 2707200
2003-02-24 15.59 15.64 15.34 15.42 2148000
2003-02-25 15.40 15.53 15.13 15.50 2108800
2003-02-26 15.41 15.41 15.24 15.27 2993600
2003-02-27 15.20 15.46 15.19 15.35 3834200
2003-02-28 15.45 15.77 15.45 15.63 4428600
2003-03-03 15.85 15.90 15.45 15.50 2154000
2003-03-04 15.60 15.62 15.38 15.38 3103600
2003-03-05 15.40 15.75 15.35 15.75 3003400
2003-03-06 15.55 15.68 15.39 15.46 1964000
2003-03-07 15.38 15.88 15.37 15.80 3038000
2003-03-10 15.74 15.74 15.24 15.29 3191800
2003-03-11 15.45 15.50 15.09 15.09 2964600
2003-03-12 15.09 15.15 14.79 15.04 4456000
2003-03-13 15.25 15.63 15.10 15.63 3333000
2003-03-14 15.64 16.08 15.64 15.75 5108600
2003-03-17 15.76 16.50 15.70 16.50 4415600
2003-03-18 16.50 16.70 16.32 16.45 4016000
2003-03-19 16.49 16.75 16.36 16.75 2775200
2003-03-20 16.53 16.56 16.32 16.49 3916000
2003-03-21 16.60 16.75 16.33 16.68 5282200
2003-03-24 16.68 16.68 15.90 16.05 2771800
2003-03-25 16.17 16.47 16.00 16.36 3377800
2003-03-26 16.35 16.36 15.92 16.04 3634600
2003-03-27 15.78 16.00 15.73 15.92 3756000
2003-03-28 15.66 16.08 15.43 16.01 2616400
2003-03-31 15.88 16.09 15.75 16.03 3211600
2003-04-01 16.04 16.31 15.88 16.24 3880000
2003-04-02 16.40 16.55 16.35 16.50 2947600
2003-04-03 16.53 16.74 16.35 16.50 3075000
2003-04-04 16.72 16.74 16.50 16.64 2819600
2003-04-07 16.95 17.26 16.85 16.88 4017200
2003-04-08 16.85 17.00 16.63 16.99 3124200
2003-04-09 16.99 17.14 16.52 16.62 3808600
2003-04-10 16.92 17.13 16.70 17.10 4081400
2003-04-11 17.13 17.19 16.83 16.90 3062000
2003-04-14 16.78 17.22 16.75 17.13 4096000
2003-04-15 17.13 17.66 17.13 17.64 5423200
2003-04-16 17.65 17.79 17.22 17.33 3281400
2003-04-17 17.32 17.50 17.17 17.40 2345000
2003-04-21 17.45 17.49 17.15 17.33 2079200
2003-04-22 17.20 17.58 17.10 17.54 3402800
2003-04-23 17.45 17.49 17.25 17.48 3548800
2003-04-24 15.50 16.18 14.00 15.47 33333000
2003-04-25 15.39 15.75 15.39 15.51 6095400
2003-04-28 15.53 15.88 15.51 15.83 5129000
2003-04-29 15.83 16.08 15.83 15.95 5969000
2003-04-30 15.95 16.49 15.93 16.36 6438200
2003-05-01 16.37 16.42 16.08 16.26 3977200
2003-05-02 16.26 16.57 16.06 16.50 4539600
2003-05-05 16.68 16.70 16.22 16.45 3733800
2003-05-06 16.49 16.80 16.43 16.58 4307600
2003-05-07 16.33 16.46 16.17 16.30 3169400
2003-05-08 16.28 16.31 16.05 16.13 2905400
2003-05-09 16.26 16.49 16.16 16.34 2538600
2003-05-12 16.21 16.68 16.18 16.64 3841600
2003-05-13 16.35 16.52 16.29 16.40 2973600
2003-05-14 16.50 16.53 16.30 16.43 3519400
2003-05-15 16.40 16.54 16.27 16.51 2632600
2003-05-16 16.49 16.58 16.26 16.53 3308600
2003-05-19 16.10 16.25 16.01 16.06 3367200
2003-05-20 16.06 16.10 15.80 15.96 4315600
2003-05-21 15.92 16.12 15.75 16.06 3946400
2003-05-22 16.10 16.27 15.94 16.20 3770800
2003-05-23 16.25 16.34 16.09 16.34 2583600
2003-05-27 16.34 16.43 16.12 16.40 3993200
2003-05-28 16.41 16.51 16.25 16.45 2620800
2003-05-29 16.50 16.53 16.13 16.23 3337000
2003-05-30 16.28 16.51 16.20 16.46 3652600
2003-06-02 16.50 16.55 16.30 16.32 2883600
2003-06-03 16.40 16.45 15.82 16.07 5639400
2003-06-04 16.10 16.25 16.07 16.25 3161400
2003-06-05 16.25 16.25 16.02 16.17 2536600
2003-06-06 16.01 16.20 15.89 16.03 4825200
2003-06-09 15.90 15.93 15.65 15.71 3333800
2003-06-10 15.84 15.88 15.38 15.62 4952600
2003-06-11 15.64 15.95 15.60 15.95 2898000
2003-06-12 15.99 16.08 15.26 15.44 5794000
2003-06-13 15.45 15.55 15.32 15.50 4985800
2003-06-16 15.55 15.66 15.38 15.48 5471800
2003-06-17 15.60 15.62 15.33 15.43 6005000
2003-06-18 15.46 15.80 15.43 15.73 3804800
2003-06-19 15.73 15.75 15.59 15.65 5482000
2003-06-20 15.82 15.92 15.73 15.82 5543400
2003-06-23 15.82 15.84 15.63 15.75 4047800
2003-06-24 15.76 15.99 15.76 15.85 4107600
2003-06-25 15.90 15.98 15.60 15.60 3658200
2003-06-26 15.60 15.73 15.49 15.56 5486200
2003-06-27 15.58 15.64 15.34 15.39 2882600
2003-06-30 15.60 15.63 15.33 15.38 3893600
2003-07-01 15.30 15.56 15.27 15.40 6449600
2003-07-02 15.45 15.75 15.37 15.50 9104200
2003-07-03 15.40 15.66 15.34 15.59 2941200
2003-07-07 15.74 15.93 15.64 15.92 6033400
2003-07-08 15.79 15.93 15.73 15.83 6626400
2003-07-09 15.83 15.96 15.63 15.87 4408600
2003-07-10 15.76 15.95 15.65 15.86 4586200
2003-07-11 15.91 16.00 15.76 15.86 3676200
2003-07-14 15.98 16.15 15.86 16.01 7202800
2003-07-15 16.18 16.18 15.87 16.05 4005800
2003-07-16 16.12 16.23 15.85 16.01 5806600
2003-07-17 16.01 16.06 15.87 15.92 3496000
2003-07-18 15.96 16.02 15.84 15.98 3153600
2003-07-21 15.98 16.00 15.57 15.75 3670800
2003-07-22 15.88 15.97 15.64 15.70 4848000
2003-07-23 15.73 15.74 15.47 15.50 5634200
2003-07-24 15.14 15.55 14.95 15.49 17691000
2003-07-25 15.60 16.02 15.56 15.95 6504400
2003-07-28 16.00 16.23 15.88 16.03 4611200
2003-07-29 16.13 16.13 15.86 15.98 5142400
2003-07-30 15.95 15.95 15.68 15.77 5659800
2003-07-31 16.00 16.16 15.80 16.04 5417600
2003-08-01 15.89 16.00 15.75 15.77 3256200
2003-08-04 15.75 15.80 15.50 15.76 2971000
2003-08-05 15.73 15.91 15.60 15.78 4225800
2003-08-06 15.88 15.89 15.66 15.74 4078400
2003-08-07 15.76 16.06 15.63 16.00 5148200
2003-08-08 16.00 16.16 15.90 16.15 4670600
2003-08-11 16.05 16.07 15.60 15.70 5690600
2003-08-12 15.78 16.01 15.70 16.01 4814200
2003-08-13 16.09 16.13 15.87 15.93 3562200
2003-08-14 15.91 16.20 15.84 16.17 3101400
2003-08-15 16.15 16.19 16.00 16.18 1917000
2003-08-18 16.09 16.24 16.00 16.21 1638400
2003-08-19 16.25 16.29 16.12 16.21 1965800
2003-08-20 16.15 16.28 16.05 16.23 2302000
2003-08-21 16.36 16.37 16.11 16.23 3620800
2003-08-22 16.37 16.37 16.02 16.06 2247600
2003-08-25 16.01 16.17 15.95 16.11 2593800
2003-08-26 15.99 16.22 15.94 16.18 2401200
2003-08-27 16.13 16.17 15.92 15.98 2843800
2003-08-28 16.03 16.04 15.75 15.89 3208600
2003-08-29 15.89 16.03 15.75 16.01 3408600
2003-09-02 16.08 16.11 15.82 15.98 3247000
2003-09-03 15.90 16.10 15.84 16.07 2624400
2003-09-04 16.12 16.12 15.72 15.75 5410000
2003-09-05 15.75 15.99 15.75 15.99 3519400
2003-09-08 15.91 16.08 15.85 16.01 2916000
2003-09-09 16.00 16.17 16.00 16.11 3229400
2003-09-10 16.05 16.23 15.91 15.93 3253400
2003-09-11 16.00 16.03 15.83 15.83 2812400
2003-09-12 15.90 16.00 15.77 15.90 1758200
2003-09-15 15.75 15.83 15.65 15.72 2872200
2003-09-16 15.60 15.70 15.41 15.54 7161600
2003-09-17 15.54 15.54 15.03 15.05 10777200
2003-09-18 15.13 15.28 15.08 15.15 6585200
2003-09-19 15.09 15.19 14.92 15.16 6106200
2003-09-22 15.25 15.75 15.15 15.71 6408000
2003-09-23 15.76 15.86 15.55 15.82 3737400
2003-09-24 15.73 15.86 15.59 15.66 3888200
2003-09-25 15.63 15.64 15.38 15.41 2912800
2003-09-26 15.30 15.41 15.10 15.28 3688400
2003-09-29 15.25 15.80 15.03 15.76 5484200
2003-09-30 15.98 16.23 15.93 16.15 10100800
2003-10-01 16.15 16.74 16.07 16.68 8351800
2003-10-02 16.68 16.76 16.36 16.58 4162800
2003-10-03 16.75 16.85 16.52 16.71 4429400
2003-10-06 16.71 16.72 16.47 16.61 2478400
2003-10-07 16.61 16.62 16.35 16.61 3229000
2003-10-08 16.56 16.68 16.52 16.67 2531600
2003-10-09 16.67 16.75 16.55 16.64 2959400
2003-10-10 16.62 16.91 16.58 16.79 3569400
2003-10-13 17.20 17.38 17.20 17.27 5223600
2003-10-14 17.32 17.65 17.27 17.63 4990000
2003-10-15 17.63 17.88 17.52 17.69 7830400
2003-10-16 17.59 17.83 17.59 17.77 4158400
2003-10-17 17.86 17.86 17.51 17.76 4392400
2003-10-20 17.65 17.73 17.55 17.68 2515600
2003-10-21 17.68 17.86 17.53 17.79 3333400
2003-10-22 17.79 17.79 17.39 17.62 1964600
2003-10-23 17.62 17.73 17.40 17.69 3784400
2003-10-24 17.53 17.71 17.50 17.70 3235000
2003-10-27 17.71 17.98 17.67 17.95 3540800
2003-10-28 17.99 18.18 17.84 18.08 4156400
2003-10-29 18.10 18.20 18.01 18.17 3232000
2003-10-30 18.17 18.27 18.11 18.19 2687800
2003-10-31 18.25 18.27 18.06 18.24 4812000
2003-11-03 18.21 18.46 18.21 18.34 2696800
2003-11-04 18.30 18.31 18.14 18.25 2313000
2003-11-05 18.18 18.23 17.63 17.75 5407800
2003-11-06 17.80 17.90 17.60 17.78 2636800
2003-11-07 17.78 17.85 17.55 17.56 2135200
2003-11-10 17.47 17.75 17.47 17.73 3524000
2003-11-11 17.75 17.81 17.53 17.80 1964000
2003-11-12 17.83 17.99 17.71 17.93 2369800
2003-11-13 17.92 18.09 17.83 18.06 2575400
2003-11-14 18.11 18.12 17.94 18.05 3211800
2003-11-17 17.88 17.95 17.76 17.91 2231000
2003-11-18 17.89 17.95 17.75 17.80 2095800
2003-11-19 17.85 17.85 17.61 17.76 2836800
2003-11-20 17.74 17.80 17.50 17.50 7922000
2003-11-21 17.57 17.61 17.50 17.58 2183200
2003-11-24 17.68 17.84 17.60 17.81 2872600
2003-11-25 17.71 17.75 17.51 17.60 3337000
2003-11-26 17.71 17.89 17.63 17.85 1778000
2003-11-28 17.74 17.99 17.74 17.99 922600
2003-12-01 18.04 18.35 18.00 18.24 3292400
2003-12-02 18.19 18.23 17.77 17.84 3349200
2003-12-03 18.00 18.08 17.78 17.87 2050800
2003-12-04 17.91 18.04 17.85 18.00 1498200
2003-12-05 18.02 18.05 17.67 17.74 2025600
2003-12-08 17.75 17.95 17.75 17.93 1364600
2003-12-09 17.88 17.90 17.65 17.74 1844400
2003-12-10 17.73 17.79 17.62 17.70 2819600
2003-12-11 17.65 17.87 17.58 17.73 2745200
2003-12-12 17.70 17.87 17.63 17.81 2392000
2003-12-15 18.00 18.01 17.60 17.62 2356400
2003-12-16 17.62 17.73 17.61 17.72 2356600
2003-12-17 17.65 17.70 17.22 17.35 5463000
2003-12-18 17.40 17.50 17.26 17.49 3684000
2003-12-19 17.58 17.67 17.47 17.60 3757800
2003-12-22 17.61 17.63 17.42 17.51 2162000
2003-12-23 17.62 17.65 17.51 17.57 1579000
2003-12-24 17.50 17.63 17.38 17.58 1349200
2003-12-26 17.63 17.64 17.46 17.57 424000
2003-12-29 17.66 17.87 17.57 17.87 2111400
2003-12-30 17.82 17.98 17.76 17.98 1624800
2003-12-31 17.95 18.12 17.90 18.09 2397400
2004-01-02 18.10 18.24 17.98 18.05 1587800
2004-01-05 17.43 17.79 17.33 17.48 5987600
2004-01-06 17.35 17.62 17.31 17.48 2695600
2004-01-07 17.90 17.90 17.50 17.70 5204600
2004-01-08 17.83 17.85 17.63 17.77 2811200
2004-01-09 17.76 17.92 17.69 17.88 2924200
2004-01-12 17.83 17.95 17.70 17.70 2427800
2004-01-13 17.70 17.75 17.33 17.59 3314400
2004-01-14 17.60 17.73 17.45 17.72 1555800
2004-01-15 17.72 17.75 17.50 17.54 2815000
2004-01-16 17.54 17.54 17.34 17.50 3010000
2004-01-20 17.42 17.66 17.41 17.66 3084200
2004-01-21 17.71 18.22 17.60 18.22 4038000
2004-01-22 18.22 18.55 18.20 18.41 4038400
2004-01-23 18.60 18.60 18.43 18.46 3834600
2004-01-26 18.00 18.35 17.88 18.30 5919000
2004-01-27 18.23 18.38 18.12 18.30 2463400
2004-01-28 18.29 18.50 18.18 18.20 3072400
2004-01-29 18.18 18.34 18.05 18.30 2919800
2004-01-30 18.30 18.64 18.20 18.44 4609800
2004-02-02 18.40 19.14 18.25 18.91 5665000
2004-02-03 19.50 19.89 19.38 19.50 8882200
2004-02-04 19.50 19.55 19.29 19.48 4651000
2004-02-05 19.40 19.78 19.28 19.65 3946600
2004-02-06 19.65 19.91 19.65 19.88 4269000
2004-02-09 19.90 20.11 19.88 20.06 3582600
2004-02-10 20.06 20.43 20.00 20.31 4500000
2004-02-11 20.21 20.49 20.15 20.35 4391000
2004-02-12 20.35 20.45 20.16 20.22 2503400
2004-02-13 20.22 20.22 20.12 20.13 3040800
2004-02-17 20.24 20.75 20.21 20.59 3767200
2004-02-18 20.53 20.74 20.46 20.56 4415600
2004-02-19 20.60 20.75 20.48 20.48 3134800
2004-02-20 20.48 20.62 20.45 20.57 3499800
2004-02-23 20.62 20.70 20.50 20.58 2466400
2004-02-24 20.45 20.61 20.27 20.39 2417200
2004-02-25 20.30 20.38 20.12 20.24 3007200
2004-02-26 20.13 20.23 20.03 20.12 2787600
2004-02-27 20.12 20.33 20.01 20.31 3235400
2004-03-01 20.31 20.54 20.19 20.49 2316800
2004-03-02 20.43 20.55 20.32 20.40 2815600
2004-03-03 20.20 20.36 20.07 20.29 3262200
2004-03-04 20.22 20.22 20.02 20.13 2767800
2004-03-05 20.14 20.16 20.02 20.05 2336200
2004-03-08 20.12 20.29 20.03 20.16 2168200
2004-03-09 20.18 20.24 19.96 20.08 3741000
2004-03-10 20.17 20.23 19.95 19.97 2442400
2004-03-11 19.95 20.05 19.74 19.77 3485000
2004-03-12 19.85 19.95 19.77 19.94 3138600
2004-03-15 19.81 19.84 19.59 19.67 3589600
2004-03-16 19.77 19.84 19.65 19.80 2696600
2004-03-17 19.88 20.03 19.87 19.97 2705600
2004-03-18 20.02 20.15 19.95 20.12 2903200
2004-03-19 20.04 20.13 19.94 19.94 2609800
2004-03-22 19.94 19.94 19.65 19.87 2239200
2004-03-23 19.92 20.16 19.87 19.99 3126800
2004-03-24 19.99 20.07 19.85 19.90 2780600
2004-03-25 19.95 20.05 19.89 20.00 2310400
2004-03-26 19.90 20.00 19.80 19.80 1774800
2004-03-29 19.94 20.05 19.88 20.01 1816400
2004-03-30 20.05 20.35 20.00 20.17 3138400
2004-03-31 20.25 20.25 20.03 20.07 3162400
2004-04-01 20.10 20.47 20.05 20.45 2996200
2004-04-02 20.50 20.73 20.45 20.72 2881600
2004-04-05 20.63 21.05 20.60 21.01 3951200
2004-04-06 20.78 21.05 20.74 20.84 4440600
2004-04-07 20.86 20.99 20.75 20.86 2317600
2004-04-08 20.89 21.15 20.83 21.04 2575800
2004-04-12 21.03 21.17 20.97 21.07 1804200
2004-04-13 21.10 21.29 20.80 20.87 3508000
2004-04-14 20.87 20.93 20.60 20.79 2928200
2004-04-15 20.79 20.89 20.53 20.69 2299400
2004-04-16 20.90 21.08 20.80 20.97 3198000
2004-04-19 20.88 20.92 20.69 20.85 1402400
2004-04-20 20.83 21.00 20.62 20.69 2720800
2004-04-21 20.63 20.77 20.50 20.74 2392400
2004-04-22 20.74 20.99 20.56 20.91 2542400
2004-04-23 20.76 20.88 20.67 20.84 1312200
2004-04-26 20.84 20.91 20.58 20.65 2077800
2004-04-27 20.75 20.92 20.56 20.58 3602600
2004-04-28 20.61 21.30 20.53 20.96 7700200
2004-04-29 21.08 21.21 20.86 20.95 4313400
2004-04-30 20.95 21.30 20.86 21.12 3030400
2004-05-03 21.19 21.25 20.93 20.93 2813400
2004-05-04 21.03 21.03 20.69 20.75 2919200
2004-05-05 20.66 20.85 20.64 20.80 3035800
2004-05-06 20.70 20.84 20.57 20.61 1799200
2004-05-07 20.50 20.66 20.14 20.15 2553200
2004-05-10 20.05 20.07 19.77 19.86 3526800
2004-05-11 19.80 19.93 19.63 19.75 4191600
2004-05-12 19.79 19.87 19.56 19.87 2711600
2004-05-13 19.90 20.01 19.79 19.89 2631200
2004-05-14 19.78 19.99 19.72 19.88 1522800
2004-05-17 19.58 19.70 19.37 19.58 2963800
2004-05-18 19.85 20.68 19.85 20.58 5595400
2004-05-19 20.58 20.68 20.12 20.15 4270400
2004-05-20 20.20 20.34 20.08 20.34 2317600
2004-05-21 20.43 20.59 20.27 20.32 2478600
2004-05-24 20.45 20.55 20.24 20.44 2198600
2004-05-25 20.35 20.61 20.19 20.55 2620600
2004-05-26 20.44 20.68 20.39 20.62 2214600
2004-05-27 20.38 20.58 20.18 20.29 3797200
2004-05-28 20.34 20.40 20.13 20.30 2293800
2004-06-01 20.33 20.40 20.18 20.35 2128000
2004-06-02 20.34 20.49 20.34 20.44 2077400
2004-06-03 20.35 20.44 20.31 20.38 1629600
2004-06-04 20.43 20.63 20.41 20.54 1651800
2004-06-07 20.59 20.78 20.59 20.75 1627600
2004-06-08 20.66 20.76 20.60 20.73 1853600
2004-06-09 20.65 20.73 20.45 20.47 2048600
2004-06-10 20.58 20.63 20.50 20.61 1760600
2004-06-14 20.45 20.61 20.32 20.40 1976200
2004-06-15 20.44 20.50 20.27 20.36 2419400
2004-06-16 20.36 20.48 20.36 20.38 1862400
2004-06-17 20.45 20.48 20.33 20.35 2802400
2004-06-18 20.26 20.37 20.22 20.28 3002400
2004-06-21 20.21 20.27 20.08 20.12 2312400
2004-06-22 20.13 20.38 20.10 20.36 2789600
2004-06-23 20.38 20.38 20.05 20.15 2978400
2004-06-24 20.17 20.30 20.10 20.19 2604600
2004-06-25 20.19 20.30 20.11 20.20 3550200
2004-06-28 20.20 20.50 20.10 20.28 3177800
2004-06-29 20.40 20.40 20.23 20.26 2819600
2004-06-30 20.26 20.44 20.15 20.41 2866000
2004-07-01 20.41 20.57 20.26 20.36 2548600
2004-07-02 20.36 20.55 20.25 20.49 1454000
2004-07-06 20.40 20.58 20.36 20.53 2351200
2004-07-07 20.53 20.72 20.49 20.61 2476600
2004-07-08 20.61 20.65 20.45 20.46 1906200
2004-07-09 20.46 20.49 20.19 20.22 3120000
2004-07-12 20.30 20.51 20.29 20.42 2624600
2004-07-13 20.55 20.60 20.29 20.50 2489200
2004-07-14 20.38 20.56 20.35 20.47 2168000
2004-07-15 20.55 20.66 20.46 20.50 2076200
2004-07-16 20.73 20.75 20.51 20.55 2525600
2004-07-19 20.60 20.73 20.58 20.68 1650400
2004-07-20 20.68 20.83 20.61 20.75 3042400
2004-07-21 20.75 20.99 20.63 20.91 3713000
2004-07-22 20.90 20.90 20.56 20.74 3381600
2004-07-23 20.74 20.74 20.59 20.61 2519400
2004-07-26 20.63 20.71 20.46 20.56 2156200
2004-07-27 20.50 20.54 20.30 20.47 2531200
2004-07-28 19.83 19.83 18.50 19.47 19729000
2004-07-29 19.56 19.97 19.14 19.90 6761000
2004-07-30 19.91 20.06 19.73 19.82 4522000
2004-08-02 19.77 19.81 19.55 19.76 3114400
2004-08-03 19.79 19.92 19.51 19.60 4400000
2004-08-04 19.55 19.56 19.31 19.43 4057000
2004-08-05 19.43 19.54 19.19 19.23 2306400
2004-08-06 19.23 19.25 19.08 19.11 3590000
2004-08-09 19.11 19.18 18.94 19.11 3011400
2004-08-10 19.17 19.29 19.03 19.29 2068200
2004-08-11 19.10 19.23 19.02 19.20 2309600
2004-08-12 19.10 19.25 19.03 19.14 2043000
2004-08-13 19.11 19.18 19.03 19.09 1944200
2004-08-16 19.06 19.23 19.04 19.14 1756800
2004-08-17 19.18 19.44 19.13 19.31 1908200
2004-08-18 19.34 19.77 19.24 19.77 2800400
2004-08-19 19.63 19.81 19.48 19.78 3195600
2004-08-20 19.78 19.94 19.66 19.94 2560800
2004-08-23 19.96 20.00 19.74 19.77 3320000
2004-08-24 19.83 19.86 19.63 19.83 2398200
2004-08-25 19.84 20.05 19.81 19.98 2012200
2004-08-26 19.93 19.97 19.79 19.93 1299800
2004-08-27 19.95 20.06 19.95 20.00 1215200
2004-08-30 19.96 20.09 19.90 19.96 1424200
2004-08-31 20.03 20.05 19.81 20.05 1509800
2004-09-01 20.10 20.15 19.83 20.07 1611200
2004-09-02 20.10 20.20 19.92 20.17 1534600
2004-09-03 20.20 20.31 20.14 20.19 1342600
2004-09-07 20.14 20.31 20.11 20.20 2667400
2004-09-08 20.20 20.20 20.04 20.12 1578400
2004-09-09 20.12 20.15 20.00 20.13 1283200
2004-09-10 20.15 20.18 19.95 20.00 2561400
2004-09-13 19.99 20.12 19.95 20.10 2442400
2004-09-14 20.11 20.23 20.05 20.10 1955600
2004-09-15 20.05 20.17 19.96 20.01 1379200
2004-09-16 20.07 20.13 19.98 19.99 1332600
2004-09-17 20.00 20.02 19.85 19.93 2801400
2004-09-20 19.90 19.93 19.67 19.68 2944000
2004-09-21 19.68 19.81 19.60 19.76 3419600
2004-09-22 19.64 19.75 19.10 19.20 4456600
2004-09-23 19.20 19.43 19.10 19.38 3325800
2004-09-24 19.33 19.61 19.30 19.37 1962400
2004-09-27 19.29 19.32 19.17 19.19 2213800
2004-09-28 19.24 19.63 19.23 19.59 2631200
2004-09-29 19.52 19.60 19.32 19.60 2282400
2004-09-30 19.60 19.77 19.46 19.61 2392400
2004-10-01 19.61 20.14 19.56 20.08 2467000
2004-10-04 20.16 20.37 20.06 20.24 2629800
2004-10-05 20.24 20.28 20.07 20.10 1607200
2004-10-06 20.10 20.28 20.07 20.25 1281200
2004-10-07 20.25 20.27 20.09 20.09 1865400
2004-10-08 20.10 20.10 19.72 19.88 2923200
2004-10-11 19.85 20.06 19.74 19.78 1330600
2004-10-12 19.70 19.95 19.70 19.87 2019000
2004-10-13 19.87 19.98 19.75 19.78 3417800
2004-10-14 19.80 20.02 19.29 19.33 4247200
2004-10-15 19.33 19.75 18.65 19.47 5341600
2004-10-18 19.37 19.52 19.23 19.37 2373600
2004-10-19 19.37 19.42 18.69 18.74 3871800
2004-10-20 18.84 19.11 18.75 18.95 4596000
2004-10-21 18.96 18.98 18.62 18.89 3927200
2004-10-22 18.81 19.06 18.75 18.78 2969200
2004-10-25 18.61 19.05 18.52 18.92 2766200
2004-10-26 18.85 19.15 18.74 18.82 5630000
2004-10-27 17.00 18.09 16.93 17.90 26339600
2004-10-28 17.81 18.23 17.76 18.00 8085400
2004-10-29 18.00 18.05 17.85 17.94 6549800
2004-11-01 17.94 18.50 17.93 18.50 6422000
2004-11-02 18.68 18.68 17.90 17.98 7033000
2004-11-03 18.40 18.50 18.06 18.15 4964200
2004-11-04 18.21 18.52 18.11 18.50 3737000
2004-11-05 18.70 18.70 18.36 18.44 3455800
2004-11-08 18.38 18.67 18.18 18.63 3369400
2004-11-09 18.65 18.76 18.42 18.50 3798800
2004-11-10 18.53 18.85 18.53 18.75 4148200
2004-11-11 18.85 19.04 18.82 19.00 3687200
2004-11-12 18.56 18.71 18.31 18.63 5593200
2004-11-15 18.94 19.08 18.72 18.78 3470000
2004-11-16 18.83 18.88 18.33 18.54 3970400
2004-11-17 18.62 18.73 18.47 18.64 4072600
2004-11-18 18.66 18.73 18.61 18.68 4307400
2004-11-19 18.98 18.98 18.68 18.70 4136600
2004-11-22 18.80 19.02 18.59 19.00 4103600
2004-11-23 19.00 19.10 18.84 18.98 3312200
2004-11-24 19.08 19.10 18.83 18.88 2688600
2004-11-26 18.98 19.00 18.80 18.85 1438800
2004-11-29 18.76 19.07 18.73 18.95 5510400
2004-11-30 18.84 19.00 18.78 18.81 4236000
2004-12-01 18.81 19.21 18.76 19.10 4687200
2004-12-02 19.35 19.85 19.21 19.53 5560600
2004-12-03 19.13 19.76 19.13 19.72 4991200
2004-12-06 19.60 19.75 19.43 19.67 3377000
2004-12-07 19.61 19.71 19.38 19.51 3399200
2004-12-08 19.92 19.95 19.53 19.61 4097000
2004-12-09 19.50 19.63 19.37 19.55 4239800
2004-12-10 20.20 20.20 19.34 19.61 4389200
2004-12-13 19.70 20.00 19.70 20.00 4330000
2004-12-14 19.98 20.02 19.85 19.92 3842600
2004-12-15 19.98 20.07 19.82 19.94 2719800
2004-12-16 19.94 19.94 19.71 19.77 2607400
2004-12-17 19.43 19.98 19.40 19.80 4578600
2004-12-20 19.92 20.09 19.79 19.93 3205200
2004-12-21 19.99 20.06 19.84 20.01 2682200
2004-12-22 19.93 20.20 19.86 20.15 2611000
2004-12-23 20.15 20.28 20.05 20.09 2301200
2004-12-27 20.03 20.04 19.78 19.78 1357600
2004-12-28 19.93 20.05 19.90 19.95 2279200
2004-12-29 19.95 20.19 19.91 20.11 1533800
2004-12-30 20.18 20.19 20.00 20.00 1075400
2004-12-31 20.13 20.13 19.90 19.92 1305400
2005-01-03 20.07 20.20 19.78 19.86 2342200
2005-01-04 19.93 20.21 19.75 19.84 3044800
2005-01-05 19.80 20.01 19.69 19.69 2519600
2005-01-06 19.85 20.14 19.75 20.00 2798600
2005-01-07 20.05 20.17 19.84 19.85 2342400
2005-01-10 19.96 20.19 19.92 20.08 2140200
2005-01-11 20.03 20.05 19.74 19.85 2439400
2005-01-12 19.81 20.00 19.77 19.96 2249400
2005-01-13 19.89 20.04 19.77 19.86 3020800
2005-01-14 19.83 19.94 19.65 19.83 2835000
2005-01-18 19.83 20.12 19.63 20.01 3251600
2005-01-19 20.06 20.13 19.99 20.03 2388000
2005-01-20 20.03 20.12 19.85 20.00 2700600
2005-01-21 19.91 20.03 19.76 19.81 2919000
2005-01-24 19.93 19.96 19.75 19.79 2772600
2005-01-25 19.88 19.93 19.75 19.84 3465200
2005-01-26 19.95 20.03 19.88 19.91 2898600
2005-01-27 19.83 19.95 19.69 19.88 2942400
2005-01-28 19.82 19.98 19.44 19.54 2724800
2005-01-31 19.65 19.86 19.63 19.76 3344400
2005-02-01 19.76 19.76 19.26 19.30 8610000
2005-02-02 19.35 19.55 19.25 19.42 3074800
2005-02-03 19.47 19.49 19.26 19.39 3334400
2005-02-04 19.33 19.44 19.32 19.44 5320400
2005-02-07 19.45 19.50 19.41 19.47 3404600
2005-02-08 19.51 19.51 19.24 19.27 3027600
2005-02-09 19.19 19.33 19.18 19.25 2709600
2005-02-10 19.36 19.41 19.28 19.39 2432600
2005-02-11 19.41 19.62 19.37 19.47 3792800
2005-02-14 19.44 19.74 19.35 19.64 3047800
2005-02-15 19.58 19.83 19.57 19.83 3682800
2005-02-16 19.75 19.76 19.35 19.50 3171800
2005-02-17 19.43 19.55 19.38 19.38 2853400
2005-02-18 19.44 19.52 19.32 19.34 2992200
2005-02-22 19.17 19.28 18.67 18.74 6048600
2005-02-23 18.71 18.95 18.66 18.75 4122400
2005-02-24 18.75 18.99 18.63 18.99 4888000
2005-02-25 18.94 19.41 18.93 19.36 3517000
2005-02-28 19.33 19.36 19.04 19.17 3739200
2005-03-01 19.25 19.35 19.04 19.04 3763600
2005-03-02 19.04 19.21 18.97 19.00 4428600
2005-03-03 19.08 19.59 19.00 19.50 4503600
2005-03-04 19.53 19.67 19.45 19.60 2772600
2005-03-07 19.66 19.86 19.56 19.69 4201600
2005-03-08 19.62 19.90 19.56 19.73 4895800
2005-03-09 19.61 19.68 19.40 19.43 3451200
2005-03-10 19.37 19.67 19.28 19.33 3359200
2005-03-11 19.30 19.42 19.13 19.21 4643600
2005-03-14 19.25 19.50 19.13 19.48 3986800
2005-03-15 19.49 19.66 19.38 19.38 2230600
2005-03-16 19.38 19.41 19.04 19.10 1923800
2005-03-17 19.04 19.20 19.00 19.10 1913800
2005-03-18 19.14 19.28 19.00 19.07 3973200
2005-03-21 19.07 19.14 18.99 19.02 1739000
2005-03-22 19.06 19.16 18.61 18.65 2869400
2005-03-23 18.55 19.03 18.43 18.83 4550400
2005-03-24 18.83 18.84 18.56 18.56 3043000
2005-03-28 18.70 18.91 18.67 18.77 2068600
2005-03-29 18.68 18.85 18.51 18.53 3817600
2005-03-30 18.64 19.00 18.50 18.91 3100200
2005-03-31 18.95 18.95 18.60 18.63 2853200
2005-04-01 18.75 18.98 18.52 18.55 3373800
2005-04-04 18.62 18.68 18.39 18.51 3367000
2005-04-05 18.57 18.57 18.37 18.53 2430400
2005-04-06 18.61 18.65 18.33 18.50 2535800
2005-04-07 18.53 18.66 18.43 18.63 2421800
2005-04-08 18.68 18.72 18.50 18.54 1761600
2005-04-11 18.53 18.61 18.34 18.48 2028600
2005-04-12 18.41 18.73 18.25 18.65 2549000
2005-04-13 18.66 18.73 18.39 18.46 2036800
2005-04-14 18.43 18.46 17.94 18.12 5192200
2005-04-15 18.02 18.13 17.85 17.85 2754400
2005-04-18 17.87 18.28 17.75 18.20 4909200
2005-04-19 18.17 18.26 18.04 18.14 2445200
2005-04-20 18.14 18.20 17.98 18.12 3530000
2005-04-21 18.17 18.27 17.97 18.11 3559600
2005-04-22 18.87 18.89 18.19 18.31 4030000
2005-04-25 18.47 18.57 18.14 18.18 3727000
2005-04-26 18.18 18.45 18.06 18.08 4297600
2005-04-27 19.36 19.86 18.95 19.82 16499400
2005-04-28 19.80 19.90 19.46 19.75 6585800
2005-04-29 19.82 20.43 19.64 20.33 7132000
2005-05-02 20.29 20.35 19.95 20.15 4154600
2005-05-03 20.17 20.30 19.93 20.11 5027200
2005-05-04 20.11 20.73 20.05 20.69 4735400
2005-05-05 20.61 20.70 20.30 20.43 2869800
2005-05-06 20.51 20.60 20.31 20.40 3424800
2005-05-09 20.45 20.50 20.35 20.49 2247000
2005-05-10 20.36 20.41 20.09 20.15 3059000
2005-05-11 20.15 20.30 20.01 20.21 3278200
2005-05-12 20.30 20.37 20.03 20.05 2522600
2005-05-13 20.15 20.15 19.65 19.84 2876200
2005-05-16 19.84 20.15 19.84 20.07 2314800
2005-05-17 19.98 20.29 19.95 20.24 2942800
2005-05-18 20.29 20.41 19.95 20.05 3777000
2005-05-19 20.10 20.13 19.88 20.04 2599800
2005-05-20 20.12 20.20 20.00 20.11 3258200
2005-05-23 20.21 20.32 20.14 20.19 3487800
2005-05-24 20.02 20.02 19.35 19.90 4758400
2005-05-25 19.93 20.18 19.90 20.08 3569200
2005-05-26 20.15 20.53 20.01 20.50 3892600
2005-05-27 20.65 20.78 20.52 20.70 3074000
2005-05-31 20.74 20.96 20.60 20.78 5665200
2005-06-01 20.78 21.05 20.67 20.94 3591200
2005-06-02 20.86 21.29 20.78 21.21 6001400
2005-06-03 21.11 21.20 20.89 21.15 5713600
2005-06-06 21.15 21.29 21.03 21.28 3368000
2005-06-07 21.03 21.06 20.85 20.90 6088800
2005-06-08 21.00 21.00 20.84 20.90 3846400
2005-06-09 20.90 21.25 20.77 21.12 4521000
2005-06-10 21.11 21.22 21.01 21.11 3221200
2005-06-13 21.48 21.48 21.14 21.36 3367600
2005-06-14 21.49 22.08 21.46 21.88 5349400
2005-06-15 21.98 22.01 21.55 21.82 4039800
2005-06-16 21.82 21.96 21.66 21.75 2277400
2005-06-17 21.94 21.95 21.66 21.86 2997000
2005-06-20 21.76 21.81 21.63 21.75 2730600
2005-06-21 21.67 21.83 21.53 21.80 3947600
2005-06-22 21.81 21.84 21.59 21.75 2920600
2005-06-23 21.77 21.83 21.37 21.40 2838400
2005-06-24 21.36 21.61 21.21 21.53 4646000
2005-06-27 21.53 21.76 21.51 21.66 1961000
2005-06-28 21.77 21.90 21.74 21.84 2231600
2005-06-29 21.81 21.93 21.64 21.72 2675200
2005-06-30 21.69 21.90 21.57 21.64 3206400
2005-07-01 21.83 22.01 21.82 21.94 2988200
2005-07-05 21.95 22.42 21.88 22.36 4286000
2005-07-06 22.28 22.36 22.12 22.25 3688400
2005-07-07 22.00 22.30 21.76 22.27 3673600
2005-07-08 22.40 22.40 22.17 22.30 3881000
2005-07-11 22.38 22.47 22.21 22.35 1871000
2005-07-12 22.37 22.49 22.23 22.40 2447400
2005-07-13 22.45 22.48 22.27 22.34 1404400
2005-07-14 22.46 22.50 22.27 22.29 2127000
2005-07-15 22.26 22.32 22.12 22.22 3444400
2005-07-18 22.22 22.28 22.11 22.18 1899800
2005-07-19 22.18 22.18 21.85 21.90 7018800
2005-07-20 21.88 22.00 21.80 21.90 4059600
2005-07-21 21.90 21.93 21.70 21.72 3081000
2005-07-22 21.79 21.94 21.69 21.88 2964000
2005-07-25 21.96 22.10 21.65 21.67 2837800
2005-07-26 21.79 21.80 21.61 21.64 3346200
2005-07-27 22.63 23.17 22.53 23.16 10366400
2005-07-28 23.06 23.12 22.76 22.79 4845000
2005-07-29 22.79 22.82 22.52 22.55 2470600
2005-08-01 22.53 22.54 22.28 22.29 2808400
2005-08-02 22.36 22.41 22.25 22.29 2466800
2005-08-03 22.22 22.49 22.22 22.44 3150600
2005-08-04 22.32 22.41 22.13 22.17 2970400
2005-08-05 22.08 22.15 21.79 21.85 2487600
2005-08-08 21.85 21.95 21.65 21.67 3384000
2005-08-09 21.83 22.00 21.67 21.88 2132400
2005-08-10 21.93 22.16 21.80 21.80 2510600
2005-08-11 21.85 21.98 21.77 21.93 1857800
2005-08-12 21.93 22.01 21.83 21.87 2409600
2005-08-15 21.91 22.00 21.83 21.95 2446600
2005-08-16 21.94 22.00 21.78 21.80 1787800
2005-08-17 21.74 21.86 21.56 21.76 1528000
2005-08-18 21.76 21.81 21.63 21.77 2059200
2005-08-19 21.88 21.92 21.74 21.74 1948800
2005-08-22 21.85 21.99 21.75 21.93 2049200
2005-08-23 21.96 22.01 21.88 21.91 2536000
2005-08-24 21.93 22.16 21.85 22.03 4305400
2005-08-25 22.11 22.25 22.04 22.13 2243400
2005-08-26 22.14 22.16 21.96 21.97 2398200
2005-08-29 21.80 22.18 21.74 22.08 2716200
2005-08-30 21.93 21.97 21.69 21.81 2450800
2005-08-31 21.77 21.77 21.36 21.61 4677200
2005-09-01 21.69 21.79 21.53 21.63 2570800
2005-09-02 21.76 21.94 21.55 21.84 1659600
2005-09-06 21.94 22.15 21.85 22.07 2347400
2005-09-07 22.12 22.26 22.07 22.26 2273200
2005-09-08 22.18 22.29 22.06 22.28 2257200
2005-09-09 22.28 22.54 22.28 22.54 2154600
2005-09-12 22.54 22.65 22.40 22.62 2009800
2005-09-13 22.62 22.65 22.46 22.46 2795400
2005-09-14 22.50 22.56 22.35 22.37 2615400
2005-09-15 22.45 22.49 22.34 22.43 1366600
2005-09-16 22.50 22.90 22.47 22.88 4785200
2005-09-19 22.85 23.00 22.66 22.91 3192400
2005-09-20 23.00 23.09 22.65 22.71 2417800
2005-09-21 22.51 22.54 22.14 22.16 3282600
2005-09-22 22.03 22.08 21.53 22.05 3110200
2005-09-23 22.01 22.50 21.92 22.21 2794600
2005-09-26 22.47 22.65 22.36 22.41 2693000
2005-09-27 22.60 22.64 22.28 22.35 2294400
2005-09-28 22.29 22.44 22.21 22.31 2776600
2005-09-29 22.31 22.62 22.22 22.62 2462600
2005-09-30 22.67 22.75 22.51 22.65 2775400
2005-10-03 22.65 22.74 22.50 22.69 2737200
2005-10-04 22.84 23.13 22.47 22.56 3743600
2005-10-05 22.56 22.75 22.24 22.58 3627600
2005-10-06 22.69 22.78 22.42 22.59 3606200
2005-10-07 22.60 22.61 22.34 22.51 2251200
2005-10-10 22.48 22.69 22.37 22.49 1761600
2005-10-11 22.47 22.63 22.33 22.43 2922600
2005-10-12 22.43 22.55 22.21 22.42 2183000
2005-10-13 22.25 22.49 22.19 22.37 2288000
2005-10-14 22.56 22.63 22.39 22.54 1960600
2005-10-17 22.50 22.58 22.36 22.44 2008800
2005-10-18 22.47 22.59 22.39 22.50 1762800
2005-10-19 22.38 22.92 22.38 22.91 2675400
2005-10-20 23.00 23.00 22.60 22.67 3492600
2005-10-21 22.85 23.02 22.73 22.94 2996000
2005-10-24 23.06 23.90 22.90 23.69 6439400
2005-10-25 23.79 23.79 23.14 23.61 6419000
2005-10-26 23.61 23.75 23.29 23.31 3981800
2005-10-27 23.32 23.68 23.30 23.53 3625200
2005-10-28 23.55 23.80 23.53 23.76 3494200
2005-10-31 23.93 24.00 23.84 23.89 4567600
2005-11-01 23.96 23.96 23.74 23.81 3754800
2005-11-02 23.83 23.98 23.78 23.89 2990200
2005-11-03 23.90 23.97 23.70 23.77 3179200
2005-11-04 23.87 23.93 23.74 23.89 4270600
2005-11-07 23.93 24.35 23.87 24.28 4248400
2005-11-08 24.15 24.26 24.02 24.23 2250800
2005-11-09 24.23 24.32 24.14 24.20 4015400
2005-11-10 24.23 24.44 24.08 24.43 4158000
2005-11-11 24.43 24.64 24.29 24.63 2394600
2005-11-14 24.52 24.70 24.45 24.65 2158600
2005-11-15 24.63 24.73 24.41 24.65 3215400
2005-11-16 24.70 24.73 24.41 24.51 3021400
2005-11-17 24.60 24.83 24.51 24.80 2583200
2005-11-18 24.80 24.80 24.27 24.32 6018200
2005-11-21 24.28 24.28 24.08 24.17 4102800
2005-11-22 24.09 24.23 23.99 24.20 5214800
2005-11-23 23.79 24.33 23.79 24.26 2549400
2005-11-25 24.36 24.38 24.17 24.28 1193200
2005-11-28 24.28 24.30 23.90 23.91 3459000
2005-11-29 24.09 24.38 24.09 24.28 2790400
2005-11-30 24.33 24.33 23.98 24.00 3034400
2005-12-01 24.08 24.25 23.97 24.10 2471800
2005-12-02 24.10 24.16 23.97 24.00 2325000
2005-12-05 24.01 24.01 23.83 23.91 1815000
2005-12-06 24.00 24.10 23.74 23.77 2277200
2005-12-07 23.79 23.79 23.39 23.53 3123600
2005-12-08 23.56 23.56 23.28 23.35 2622800
2005-12-09 23.43 23.54 23.35 23.44 2803400
2005-12-12 23.50 23.56 23.41 23.53 2818800
2005-12-13 23.54 23.85 23.44 23.75 2707000
2005-12-14 23.75 23.97 23.67 23.92 2747400
2005-12-15 23.96 23.99 23.76 23.83 2561200
2005-12-16 23.81 23.93 23.74 23.79 6303200
2005-12-19 23.75 23.75 23.47 23.50 2243000
2005-12-20 23.50 23.64 23.47 23.52 2243600
2005-12-21 23.52 23.58 23.46 23.53 3152600
2005-12-22 23.55 23.56 23.35 23.47 1772800
2005-12-23 23.47 23.47 23.36 23.44 923200
2005-12-27 23.52 23.65 23.25 23.26 1415200
2005-12-28 23.27 23.50 23.25 23.43 1517200
2005-12-29 23.48 23.57 23.37 23.39 1410200
2005-12-30 23.37 23.40 23.16 23.21 2078200
2006-01-03 23.33 23.37 23.13 23.29 3609200
2006-01-04 23.35 23.46 23.30 23.42 4377000
2006-01-05 23.46 23.67 23.43 23.61 3570200
2006-01-06 24.45 24.58 24.18 24.45 4166400
2006-01-09 24.52 24.70 24.49 24.57 3697800
2006-01-10 24.55 24.63 24.38 24.59 3158200
2006-01-11 24.65 24.68 24.53 24.65 2055200
2006-01-12 24.56 24.62 24.29 24.32 2918400
2006-01-13 24.42 24.46 24.31 24.36 2749200
2006-01-17 24.16 24.23 24.04 24.17 2267800
2006-01-18 24.17 24.25 23.88 24.11 2581200
2006-01-19 24.17 24.19 23.86 23.94 2089200
2006-01-20 23.92 23.94 23.45 23.59 5582800
2006-01-23 23.64 23.76 23.53 23.58 2303400
2006-01-24 23.62 23.75 23.48 23.50 3132400
2006-01-25 23.64 23.73 23.48 23.68 4258400
2006-01-26 23.68 23.81 23.50 23.75 5460000
2006-01-27 23.74 23.94 23.67 23.75 2574000
2006-01-30 23.70 23.87 23.61 23.75 2777000
2006-01-31 23.85 24.23 23.47 23.48 5701400
2006-02-01 23.41 23.63 23.16 23.59 5011400
2006-02-02 23.59 23.75 23.52 23.64 4209200
2006-02-03 23.50 23.65 23.41 23.58 5644200
2006-02-06 23.53 23.70 23.39 23.40 3257600
2006-02-07 23.30 23.52 23.30 23.44 3083000
2006-02-08 23.37 23.46 23.26 23.39 2808800
2006-02-09 23.43 23.50 23.31 23.34 3141200
2006-02-10 23.43 23.55 23.33 23.48 2563800
2006-02-13 23.48 23.48 23.31 23.39 1500400
2006-02-14 23.47 23.88 23.37 23.77 2896400
2006-02-15 23.90 24.07 23.74 24.01 3170400
2006-02-16 23.93 23.96 23.65 23.84 2183400
2006-02-17 23.81 23.83 23.49 23.50 3358400
2006-02-21 23.50 23.56 23.22 23.29 3093000
2006-02-22 23.42 23.79 23.27 23.75 4325400
2006-02-23 23.63 23.96 23.48 23.74 4308000
2006-02-24 23.50 23.58 23.39 23.50 4585000
2006-02-27 23.54 23.70 23.51 23.51 2914000
2006-02-28 23.50 23.53 23.06 23.13 6887600
2006-03-01 23.23 23.23 22.80 22.91 5905200
2006-03-02 22.91 23.00 22.88 22.90 3633400
2006-03-03 22.83 23.18 22.80 22.99 2933800
2006-03-06 22.94 23.12 22.93 23.00 2048000
2006-03-07 22.88 23.30 22.88 23.15 3804600
2006-03-08 23.02 23.21 22.95 23.09 2431400
2006-03-09 23.01 23.09 22.91 22.94 2932800
2006-03-10 22.89 23.11 22.80 22.95 2081400
2006-03-13 22.97 23.07 22.91 23.04 2557600
2006-03-14 23.00 23.18 22.92 23.09 3102200
2006-03-15 23.13 23.14 22.96 23.13 3412200
2006-03-16 23.12 23.34 23.01 23.30 3135600
2006-03-17 23.41 23.50 23.30 23.42 3024600
2006-03-20 23.47 23.61 23.38 23.57 2838800
2006-03-21 23.56 23.70 23.48 23.55 2146400
2006-03-22 23.07 23.56 23.07 23.33 2603600
2006-03-23 23.11 23.20 23.08 23.13 2639800
2006-03-24 23.14 23.31 23.02 23.22 1785600
2006-03-27 23.16 23.21 23.05 23.14 1618400
2006-03-28 23.15 23.22 23.03 23.15 2774200
2006-03-29 23.13 23.21 22.99 22.99 3153200
2006-03-30 22.89 23.05 22.61 22.61 4563600
2006-03-31 22.60 22.64 22.36 22.57 4279000
2006-04-03 22.60 22.60 22.20 22.28 6471800
2006-04-04 22.95 22.95 22.65 22.86 5568200
2006-04-05 22.94 23.17 22.87 23.07 3313600
2006-04-06 22.96 23.00 22.75 22.88 2882600
2006-04-07 22.82 22.89 22.40 22.51 3941600
2006-04-10 22.50 22.70 22.44 22.56 2392200
2006-04-11 22.59 22.62 22.41 22.53 3088400
2006-04-12 22.61 22.65 22.48 22.56 2455200
2006-04-13 22.55 22.70 22.53 22.70 1929800
2006-04-17 22.60 22.71 22.54 22.66 1998600
2006-04-18 22.79 23.06 22.68 23.06 2778400
2006-04-19 23.03 23.10 22.79 23.00 2936800
2006-04-20 23.00 23.12 22.83 23.06 2290400
2006-04-21 23.20 23.30 22.95 23.03 2527800
2006-04-24 22.96 23.08 22.88 22.98 2532400
2006-04-25 23.00 23.15 22.86 23.12 3213000
2006-04-26 23.35 23.69 23.25 23.61 4351800
2006-04-27 23.62 23.99 23.55 23.97 3990400
2006-04-28 23.85 23.97 23.74 23.77 3839800
2006-05-01 23.77 23.85 23.49 23.51 3341400
2006-05-02 23.50 23.88 23.37 23.87 3313400
2006-05-03 23.83 23.84 23.33 23.38 2599000
2006-05-04 23.51 23.91 23.42 23.73 3228400
2006-05-05 23.77 24.39 23.71 24.34 4399800
2006-05-08 24.26 24.29 24.05 24.10 2915200
2006-05-09 23.98 24.38 23.92 24.23 3867000
2006-05-10 24.28 24.63 24.25 24.58 3905000
2006-05-11 24.47 24.55 24.39 24.49 2534200
2006-05-12 24.04 24.06 23.58 23.64 4689400
2006-05-15 23.64 24.42 23.60 24.32 4855400
2006-05-16 24.57 24.65 24.18 24.28 2806800
2006-05-17 24.17 24.19 23.66 23.72 3996200
2006-05-18 23.33 23.79 23.33 23.43 3348000
2006-05-19 23.50 23.54 23.33 23.47 4188600
2006-05-22 23.38 23.55 23.33 23.38 3286200
2006-05-23 23.38 23.49 23.18 23.19 2637800
2006-05-24 23.18 23.46 23.16 23.32 3098200
2006-05-25 23.40 23.53 23.35 23.44 1955200
2006-05-26 23.50 23.50 23.33 23.39 2332400
2006-05-30 23.38 23.39 23.02 23.05 2656400
2006-05-31 23.05 23.40 23.00 23.40 4254400
2006-06-01 23.40 23.59 23.27 23.59 2343000
2006-06-02 23.74 23.74 23.45 23.64 2419600
2006-06-05 23.53 23.63 23.42 23.45 3330600
2006-06-06 23.46 23.49 23.30 23.44 3261400
2006-06-07 23.44 23.69 23.35 23.54 2623000
2006-06-08 23.54 23.70 23.42 23.64 4214600
2006-06-09 23.64 23.77 23.51 23.66 2130200
2006-06-12 23.66 23.69 23.50 23.51 2031800
2006-06-13 23.50 23.59 23.38 23.45 3538800
2006-06-14 23.35 23.38 22.72 23.07 4281000
2006-06-15 23.03 23.66 23.01 23.62 3116000
2006-06-16 23.53 23.65 23.14 23.23 2916000
2006-06-19 23.25 23.40 23.12 23.16 2266600
2006-06-20 23.17 23.29 22.98 22.98 1879800
2006-06-21 22.93 23.09 22.79 23.04 4082200
2006-06-22 23.04 23.05 22.76 22.96 2874000
2006-06-23 22.84 22.93 22.60 22.67 2236800
2006-06-26 22.72 22.82 22.65 22.76 2408400
2006-06-27 22.78 22.85 22.70 22.78 2084400
2006-06-28 22.78 22.89 22.67 22.79 1960000
2006-06-29 22.79 23.31 22.77 23.18 5724200
2006-06-30 23.17 23.30 23.07 23.18 3068400
2006-07-03 23.35 23.43 23.15 23.41 1023200
2006-07-05 23.41 23.42 23.00 23.10 3373200
2006-07-06 23.10 23.16 22.96 23.06 2141600
2006-07-07 23.06 23.10 22.90 22.97 2837800
2006-07-10 23.07 23.09 22.90 23.00 1718600
2006-07-11 23.03 23.09 22.77 22.94 2516600
2006-07-12 22.95 23.03 22.65 22.79 2050800
2006-07-13 22.86 22.86 22.58 22.62 2631800
2006-07-14 22.56 22.56 22.24 22.29 2472800
2006-07-17 22.30 22.48 22.27 22.33 1431000
2006-07-18 22.33 22.38 22.05 22.21 2957800
2006-07-19 22.31 22.75 22.26 22.65 2968000
2006-07-20 22.60 22.88 22.56 22.63 2169200
2006-07-21 22.70 22.70 22.38 22.46 3163600
2006-07-24 22.47 22.58 22.34 22.46 2428800
2006-07-25 22.31 22.72 22.13 22.58 4117400
2006-07-26 21.34 22.13 20.82 21.70 16161400
2006-07-27 21.86 22.10 21.68 21.81 7518200
2006-07-28 21.90 22.15 21.79 22.09 6559000
2006-07-31 22.00 22.17 21.93 22.07 7637000
2006-08-01 21.93 22.05 21.85 22.00 7260600
2006-08-02 21.93 22.19 21.60 21.60 10409600
2006-08-03 21.61 21.74 21.55 21.58 6171200
2006-08-04 21.78 21.96 21.61 21.69 5865600
2006-08-07 21.75 21.79 21.60 21.65 2929600
2006-08-08 21.70 21.77 21.31 21.36 3793000
2006-08-09 21.50 21.52 21.21 21.23 3459600
2006-08-10 21.26 21.61 21.25 21.57 3397800
2006-08-11 21.53 21.71 21.51 21.62 2666200
2006-08-14 21.75 21.90 21.43 21.45 3745400
2006-08-15 21.60 21.68 21.46 21.59 5499400
2006-08-16 21.61 21.75 21.54 21.66 3230600
2006-08-17 21.66 21.78 21.57 21.76 2393800
2006-08-18 21.76 21.80 21.61 21.66 2807000
2006-08-21 21.59 21.72 21.55 21.63 1656000
2006-08-22 21.62 21.62 21.43 21.49 2545200
2006-08-23 21.55 21.58 21.49 21.54 3208400
2006-08-24 21.61 21.80 21.58 21.78 2650400
2006-08-25 21.78 21.91 21.71 21.88 3006600
2006-08-28 22.00 22.23 21.97 22.18 2968000
2006-08-29 22.30 22.32 22.21 22.29 4018400
2006-08-30 22.34 22.44 22.23 22.44 2469600
2006-08-31 22.50 22.56 22.43 22.54 2784000
2006-09-01 22.72 22.73 22.32 22.37 3101400
2006-09-05 22.40 22.43 22.26 22.34 4934000
2006-09-06 22.82 22.88 22.61 22.65 7330000
2006-09-07 22.65 22.65 22.31 22.35 5146400
2006-09-08 22.41 22.50 22.28 22.29 3001000
2006-09-11 22.30 22.51 22.17 22.48 4771000
2006-09-12 22.56 23.16 22.53 22.96 5434600
2006-09-13 23.01 23.05 22.75 22.92 2628000
2006-09-14 22.92 22.93 22.35 22.38 4115000
2006-09-15 22.50 22.56 22.42 22.45 4846400
2006-09-18 22.47 22.54 22.19 22.19 2921000
2006-09-19 22.26 22.26 22.00 22.09 3318400
2006-09-20 22.09 22.83 22.08 22.70 6849800
2006-09-21 22.77 22.84 22.59 22.69 4471000
2006-09-22 22.69 22.79 22.56 22.62 2670600
2006-09-25 22.69 22.76 22.50 22.69 3851200
2006-09-26 22.84 22.99 22.63 22.76 3786000
2006-09-27 22.77 22.97 22.70 22.74 3685600
2006-09-28 22.75 23.02 22.74 23.01 2710800
2006-09-29 22.97 23.00 22.81 22.88 2804000
2006-10-02 22.80 22.82 22.65 22.76 1832000
2006-10-03 22.69 22.77 22.51 22.58 3929000
2006-10-04 22.52 22.85 22.52 22.85 2461200
2006-10-05 22.83 22.86 22.74 22.78 2123600
2006-10-06 22.80 22.95 22.73 22.93 3410000
2006-10-09 22.98 22.98 22.80 22.84 1588600
2006-10-10 22.83 22.83 22.62 22.79 2670600
2006-10-11 22.79 22.97 22.72 22.90 2633000
2006-10-12 22.96 22.96 22.68 22.70 2007600
2006-10-13 22.63 22.76 22.59 22.65 1894800
2006-10-16 22.63 22.68 22.52 22.58 1622800
2006-10-17 22.47 22.59 22.43 22.59 2275000
2006-10-18 22.68 22.85 22.56 22.60 3116800
2006-10-19 22.55 22.56 22.36 22.47 1994400
2006-10-20 22.53 22.63 22.37 22.62 3218200
2006-10-23 22.56 22.67 22.52 22.54 3332000
2006-10-24 22.51 22.57 22.25 22.31 4413600
2006-10-25 21.50 22.12 21.25 21.83 12571800
2006-10-26 21.83 22.62 21.83 22.59 7790600
2006-10-27 22.51 22.61 22.44 22.54 5328400
2006-10-30 22.60 22.81 22.54 22.71 4216600
2006-10-31 22.68 22.71 22.30 22.46 4811800
2006-11-01 22.52 22.64 22.42 22.51 3950400
2006-11-02 22.44 22.63 22.42 22.58 3609600
2006-11-03 22.69 22.69 22.29 22.38 2877400
2006-11-06 22.44 22.51 22.34 22.45 1920800
2006-11-07 22.53 22.65 22.41 22.55 3047600
2006-11-08 22.48 22.57 22.45 22.54 1844800
2006-11-09 22.54 22.59 22.40 22.42 2298600
2006-11-10 22.34 22.44 22.19 22.23 3461000
2006-11-13 22.19 22.27 22.14 22.17 4910200
2006-11-14 22.11 22.33 22.03 22.28 5828200
2006-11-15 22.16 22.25 22.06 22.14 8577600
2006-11-16 22.18 22.33 22.18 22.23 4746800
2006-11-17 22.23 22.31 22.08 22.24 4392000
2006-11-20 22.18 22.42 22.03 22.09 3845200
2006-11-21 22.17 22.20 22.10 22.19 4684800
2006-11-22 22.23 22.49 22.20 22.28 2676800
2006-11-24 22.15 22.25 22.06 22.16 1021200
2006-11-27 22.07 22.09 21.96 22.04 4082800
2006-11-28 21.95 22.11 21.86 22.03 3559000
2006-11-29 22.03 22.20 21.91 22.05 3561200
2006-11-30 22.10 22.15 21.96 22.07 2995600
2006-12-01 22.06 22.12 21.67 21.88 3779400
2006-12-04 22.00 22.08 21.92 21.99 3849600
2006-12-05 21.99 22.15 21.99 22.11 5394000
2006-12-06 22.19 22.36 22.13 22.34 4032400
2006-12-07 22.42 22.48 22.12 22.12 2877400
2006-12-08 22.08 22.17 22.02 22.13 3932000
2006-12-11 22.15 22.31 22.13 22.20 2109600
2006-12-12 22.20 22.27 22.13 22.19 7358600
2006-12-13 22.19 22.26 22.14 22.21 2467600
2006-12-14 22.20 22.46 22.15 22.46 2674600
2006-12-15 22.50 22.61 22.42 22.51 5622000
2006-12-18 22.59 22.69 22.52 22.64 4236400
2006-12-19 22.64 22.82 22.57 22.81 4286200
2006-12-20 22.84 22.96 22.76 22.90 3053200
2006-12-21 22.97 23.08 22.84 22.90 3147600
2006-12-22 22.90 23.02 22.71 22.75 2054000
2006-12-26 22.76 22.95 22.71 22.93 1633200
2006-12-27 22.99 23.05 22.80 22.90 2633600
2006-12-28 22.84 23.04 22.84 22.98 1731800
2006-12-29 23.00 23.10 22.96 23.00 2210200
2007-01-03 23.01 23.35 23.00 23.13 5411200
2007-01-04 23.13 23.13 22.86 22.87 3727400
2007-01-05 22.82 22.94 22.75 22.90 2708800
2007-01-08 22.86 22.94 22.81 22.92 3250000
2007-01-09 23.00 23.02 22.90 23.00 3379800
2007-01-10 22.99 23.29 22.94 23.28 4044800
2007-01-11 23.50 24.11 23.42 23.98 9043400
2007-01-12 23.72 24.22 23.72 24.20 4329000
2007-01-16 24.30 24.36 24.19 24.29 4658400
2007-01-17 24.22 24.24 23.95 24.03 7147200
2007-01-18 24.15 24.15 23.95 23.97 3538200
2007-01-19 23.95 24.02 23.75 23.89 3575800
2007-01-22 23.79 23.90 23.72 23.76 2919000
2007-01-23 23.80 23.88 23.66 23.81 2254200
2007-01-24 23.86 23.89 23.76 23.84 2723400
2007-01-25 23.74 23.77 23.41 23.43 3578800
2007-01-26 23.44 23.57 23.28 23.48 2814000
2007-01-29 23.48 23.71 23.41 23.53 3212200
2007-01-30 23.50 23.73 23.41 23.70 4411400
2007-01-31 23.63 24.01 23.40 23.81 8298200
2007-02-01 23.80 24.25 23.76 24.24 4811400
2007-02-02 24.29 24.36 24.17 24.35 4418600
2007-02-05 24.25 24.25 24.09 24.14 3393200
2007-02-06 24.15 24.48 24.15 24.42 3146000
2007-02-07 24.39 24.69 24.35 24.63 3774000
2007-02-08 24.51 24.52 24.04 24.04 5575600
2007-02-09 24.12 24.26 23.76 23.86 4317000
2007-02-12 23.97 24.11 23.86 23.93 4476738
2007-02-13 23.93 24.03 23.81 23.92 3375690
2007-02-14 23.98 24.01 23.82 23.95 4000416
2007-02-15 23.99 24.03 23.83 23.97 3199600
2007-02-16 23.91 24.06 23.90 24.00 2922600
2007-02-20 23.99 24.30 23.89 24.21 2046400
2007-02-21 24.22 24.22 23.95 23.95 3367600
2007-02-22 24.00 24.31 23.99 24.28 3543400
2007-02-23 24.30 24.34 24.21 24.30 3108200
2007-02-26 24.30 24.53 24.21 24.53 4867374
2007-02-27 24.45 24.45 23.43 23.62 7359000
2007-02-28 23.64 23.84 23.53 23.62 5126600
2007-03-01 23.25 23.67 23.19 23.53 4670776
2007-03-02 23.54 23.58 23.32 23.36 3381400
2007-03-05 23.25 23.44 23.11 23.25 4412200
2007-03-06 23.31 23.33 23.10 23.28 5682400
2007-03-07 23.20 23.30 23.13 23.13 3450400
2007-03-08 23.21 23.25 23.06 23.17 4685594
2007-03-09 23.37 23.39 23.03 23.12 4423800
2007-03-12 23.11 23.48 23.10 23.45 4493200
2007-03-13 23.28 23.33 22.70 22.82 4683400
2007-03-14 22.83 22.97 22.59 22.94 3620804
2007-03-15 22.88 23.08 22.86 23.00 4396964
2007-03-16 22.97 23.01 22.74 22.90 4656000
2007-03-19 22.86 23.18 22.85 23.13 3166600
2007-03-20 23.22 23.46 23.13 23.34 2582200
2007-03-21 23.58 23.95 23.42 23.92 3671600
2007-03-22 23.51 24.33 23.51 23.83 3087400
2007-03-23 23.83 23.92 23.72 23.82 2124600
2007-03-26 23.80 23.80 23.54 23.77 2069472
2007-03-27 23.73 23.73 23.53 23.53 2487600
2007-03-28 23.50 23.53 23.35 23.38 2665400
2007-03-29 23.50 23.61 23.34 23.46 2123000
2007-03-30 23.50 23.63 23.29 23.53 3156100
2007-04-02 23.61 23.68 23.50 23.67 2679406
2007-04-03 23.76 23.93 23.75 23.82 2612400
2007-04-04 23.83 24.03 23.65 23.99 2971400
2007-04-05 23.99 24.01 23.88 23.96 1399400
2007-04-09 24.00 24.09 23.98 24.07 1656002
2007-04-10 24.13 24.17 24.00 24.07 1190600
2007-04-11 24.02 24.08 23.82 23.88 1950906
2007-04-12 23.82 23.89 23.67 23.87 2558200
2007-04-13 23.88 23.92 23.60 23.89 4780420
2007-04-16 23.63 24.26 23.63 24.22 2835712
2007-04-17 24.22 24.42 24.18 24.31 2824400
2007-04-18 24.22 24.50 24.20 24.45 2877574
2007-04-19 24.39 24.49 24.30 24.34 2670912
2007-04-20 24.72 24.75 24.42 24.55 4364600
2007-04-23 24.75 24.75 24.46 24.47 2735400
2007-04-24 24.49 24.80 24.40 24.61 4015600
2007-04-25 25.28 27.00 25.01 25.73 12125050
2007-04-26 25.73 25.73 25.36 25.58 5444400
2007-04-27 25.55 25.63 25.45 25.63 3729600
2007-04-30 25.64 25.85 25.48 25.67 5852774
2007-05-01 25.73 25.78 25.54 25.73 3979800
2007-05-02 25.72 26.13 25.68 26.01 4398400
2007-05-03 26.02 26.60 26.01 26.46 5841400
2007-05-04 26.51 26.55 26.22 26.33 3340200
2007-05-07 26.44 26.54 26.39 26.45 1571800
2007-05-08 26.42 26.45 26.29 26.40 2181600
2007-05-09 26.40 26.43 26.07 26.35 2643000
2007-05-10 26.20 26.34 26.00 26.00 3040258
2007-05-11 26.08 26.12 25.95 26.04 5504800
2007-05-14 26.04 26.33 26.00 26.27 4154550
2007-05-15 26.35 26.43 26.04 26.06 3715000
2007-05-16 26.01 26.11 25.96 26.06 2374800
2007-05-17 26.00 26.03 25.85 25.88 2425400
2007-05-18 25.92 26.04 25.87 25.90 2483600
2007-05-21 25.91 25.93 25.66 25.90 2793200
2007-05-22 25.87 26.13 25.83 26.08 3092320
2007-05-23 26.23 26.23 25.95 25.98 3157200
2007-05-24 26.14 26.15 25.86 25.99 4711200
2007-05-25 26.03 26.21 26.03 26.15 3635068
2007-05-29 26.09 26.13 25.90 26.07 6794000
2007-05-30 26.01 26.39 25.84 26.37 7049800
2007-05-31 26.37 26.49 26.29 26.43 4070400
2007-06-01 26.44 26.54 26.40 26.52 3184288
2007-06-04 26.13 26.50 26.10 26.47 3322800
2007-06-05 26.06 26.49 26.06 26.39 5680600
2007-06-06 26.39 26.45 26.26 26.30 3603428
2007-06-07 26.28 26.30 26.09 26.11 5774000
2007-06-08 26.08 26.22 25.92 26.16 5896568
2007-06-11 26.39 26.98 26.30 26.80 7217862
2007-06-12 26.70 26.75 26.43 26.45 4471600
2007-06-13 26.47 26.56 26.22 26.55 3319400
2007-06-14 26.55 26.64 26.31 26.40 3317168
2007-06-15 26.40 26.59 26.33 26.37 5019000
2007-06-18 26.45 26.45 26.31 26.37 2458400
2007-06-19 26.30 26.55 26.26 26.53 3857400
2007-06-20 26.60 26.87 26.29 26.32 3238874
2007-06-21 26.32 26.69 26.02 26.60 4728630
2007-06-22 26.54 26.77 26.32 26.34 6222400
2007-06-25 26.32 26.58 25.85 25.96 4172600
2007-06-26 26.01 26.25 25.85 25.90 3121200
2007-06-27 25.90 26.16 25.54 26.14 3593800
2007-06-28 26.09 26.16 25.80 25.99 2726840
2007-06-29 26.05 26.10 25.59 25.70 3510600
2007-07-02 25.78 26.13 25.78 26.05 2899000
2007-07-03 26.06 26.20 25.98 26.13 1719272
2007-07-05 26.01 26.07 25.76 25.88 2488600
2007-07-06 25.92 26.13 25.81 26.09 2663800
2007-07-09 26.07 26.24 25.81 25.85 2831400
2007-07-10 25.83 25.83 25.35 25.35 4423400
2007-07-11 25.31 25.64 25.23 25.62 3179000
2007-07-12 25.73 26.16 25.62 26.16 3227510
2007-07-13 26.20 26.37 26.08 26.24 4770200
2007-07-16 26.13 26.24 26.01 26.20 3197000
2007-07-17 26.11 26.37 26.09 26.30 3989600
2007-07-18 26.30 26.30 25.70 26.04 5252200
2007-07-19 26.13 26.25 26.03 26.18 2774200
2007-07-20 26.14 26.15 25.50 25.63 4373600
2007-07-23 26.13 26.50 26.04 26.31 6322600
2007-07-24 26.10 26.72 25.93 25.95 6431984
2007-07-25 26.80 28.48 25.96 28.10 20332874
2007-07-26 27.22 27.80 26.48 26.66 10973966
2007-07-27 26.70 26.91 26.44 26.44 7433786
2007-07-30 26.17 26.90 26.17 26.57 6173400
2007-07-31 26.57 27.00 26.06 26.06 5892800
2007-08-01 26.01 26.54 25.51 26.48 7471412
2007-08-02 26.44 26.90 26.33 26.47 4915200
2007-08-03 26.50 26.54 25.57 25.69 6472400
2007-08-06 25.94 27.66 25.68 27.66 9444000
2007-08-07 27.34 28.07 27.08 27.90 10028600
2007-08-08 28.17 28.72 27.95 28.46 8090400
2007-08-09 27.40 28.50 27.40 27.89 13117400
2007-08-10 27.12 27.70 26.55 26.95 11201200
2007-08-13 26.95 27.09 26.72 26.85 6663200
2007-08-14 26.92 27.21 26.30 26.30 6052600
2007-08-15 26.20 26.57 25.84 25.87 7063056
2007-08-16 25.15 26.27 25.10 25.78 8891600
2007-08-17 27.11 27.16 25.86 26.42 6713800
2007-08-20 26.71 26.86 26.09 26.47 3624200
2007-08-21 26.43 26.92 26.00 26.10 7222600
2007-08-22 26.37 26.80 26.02 26.64 7679400
2007-08-23 26.61 27.00 26.44 26.74 3053000
2007-08-24 26.57 27.20 26.57 27.14 3085000
2007-08-27 27.02 27.08 26.73 26.74 2532200
2007-08-28 26.58 26.68 26.05 26.05 3450400
2007-08-29 26.18 26.80 26.06 26.80 3244400
2007-08-30 26.58 26.80 26.39 26.52 3295800
2007-08-31 26.85 27.04 26.56 26.66 2563400
2007-09-04 26.65 26.85 26.48 26.72 4251200
2007-09-05 26.41 27.00 26.38 26.85 3295200
2007-09-06 26.87 27.16 26.70 26.92 4193800
2007-09-07 26.48 26.83 26.23 26.55 3353200
2007-09-10 26.72 26.93 26.23 26.66 2960400
2007-09-11 26.86 27.21 26.81 27.06 3125600
2007-09-12 26.98 27.34 26.84 27.17 2576526
2007-09-13 27.43 27.93 27.37 27.72 3525400
2007-09-14 27.39 27.64 26.97 27.10 4075454
2007-09-17 27.05 27.10 26.66 26.75 4474000
2007-09-18 26.94 28.10 26.81 28.05 5561400
2007-09-19 28.16 28.39 27.75 27.96 3520800
2007-09-20 27.85 27.93 27.59 27.67 2645600
2007-09-21 27.77 27.98 27.58 27.61 4020600
2007-09-24 27.82 27.90 27.32 27.41 2672600
2007-09-25 27.33 28.03 27.21 27.97 4232290
2007-09-26 28.10 28.63 28.06 28.45 5657650
2007-09-27 28.58 28.68 28.20 28.39 4512600
2007-09-28 28.39 28.61 28.30 28.52 4890600
2007-10-01 28.72 29.33 28.64 29.13 5251400
2007-10-02 29.16 29.23 28.43 28.61 3819000
2007-10-03 28.40 28.60 27.89 28.24 3273800
2007-10-04 28.40 28.84 28.38 28.73 3623600
2007-10-05 28.39 29.13 28.39 28.92 3656600
2007-10-08 28.84 28.90 28.65 28.78 1216000
2007-10-09 28.91 29.23 28.88 29.17 3043200
2007-10-10 29.17 29.17 28.85 29.09 2410400
2007-10-11 29.15 29.45 28.62 28.81 3736400
2007-10-12 28.66 29.08 28.66 28.92 2087014
2007-10-15 29.01 29.17 28.65 28.90 3471400
2007-10-16 28.86 29.01 28.52 28.62 2842360
2007-10-17 28.90 29.15 28.39 28.79 3986600
2007-10-18 28.69 29.11 28.54 28.95 2261600
2007-10-19 28.87 28.89 28.31 28.34 4611440
2007-10-22 28.24 29.18 28.17 29.11 4965000
2007-10-23 29.18 29.64 28.96 29.55 4803400
2007-10-24 29.50 30.95 28.90 30.86 12320600
2007-10-25 30.57 31.00 30.19 30.88 6071400
2007-10-26 31.13 31.26 30.75 30.93 5875426
2007-10-29 31.19 31.20 31.00 31.09 5869400
2007-10-30 30.90 31.23 30.82 31.01 4586800
2007-10-31 30.91 31.47 30.73 31.39 6294400
2007-11-01 31.25 31.63 30.94 31.06 6026600
2007-11-02 30.88 31.36 30.44 31.18 6241900
2007-11-05 30.63 31.36 30.63 31.08 7191714
2007-11-06 31.11 31.48 30.70 31.45 3729296
2007-11-07 31.43 31.43 30.50 30.54 4689664
2007-11-08 30.69 31.08 29.53 30.14 10504522
2007-11-09 29.80 30.03 29.47 29.57 7019234
2007-11-12 29.27 29.44 28.75 28.87 6548018
2007-11-13 29.17 29.55 28.92 29.49 4821470
2007-11-14 29.61 29.83 29.24 29.29 4466842
2007-11-15 29.23 29.35 28.30 28.58 6189200
2007-11-16 29.16 30.34 29.05 30.33 9310034
2007-11-19 30.20 30.55 29.95 30.50 10486152
2007-11-20 30.61 31.08 30.08 30.57 6348000
2007-11-21 30.26 30.50 29.73 29.92 4844300
2007-11-23 30.06 31.17 30.06 30.91 2609820
2007-11-26 30.93 30.99 29.30 29.39 5481276
2007-11-27 29.60 30.06 29.34 30.06 5515012
2007-11-28 30.23 31.27 30.23 31.08 7049362
2007-11-29 31.04 31.10 30.43 30.96 3730668
2007-11-30 31.27 31.58 31.01 31.32 4590262
2007-12-03 31.70 31.96 31.21 31.37 4612826
2007-12-04 31.26 31.55 30.74 30.77 4483408
2007-12-05 31.00 31.46 30.90 31.23 2763680
2007-12-06 31.22 31.44 30.90 31.34 3191040
2007-12-07 31.34 31.48 30.79 30.85 3740560
2007-12-10 30.88 31.44 30.88 31.24 3649280
2007-12-11 31.35 31.55 30.02 30.18 6239232
2007-12-12 30.73 31.39 30.04 30.54 5003632
2007-12-13 30.33 30.97 30.12 30.91 4543884
2007-12-14 30.75 30.81 30.06 30.09 4261332
2007-12-17 30.02 30.19 29.76 29.76 3018312
2007-12-18 30.22 30.33 29.64 30.18 4158708
2007-12-19 30.39 30.73 30.10 30.43 3333540
2007-12-20 30.59 30.72 30.00 30.34 3743600
2007-12-21 30.75 31.15 30.55 31.13 5484466
2007-12-24 31.47 31.51 30.77 31.26 1488710
2007-12-26 31.46 31.53 31.01 31.39 1768360
2007-12-27 31.42 31.45 30.96 31.07 2681558
2007-12-28 31.35 31.53 31.20 31.25 2466496
2007-12-31 31.21 31.55 31.15 31.32 2559750
2008-01-02 31.24 31.36 30.76 30.99 4749700
2008-01-03 31.17 31.94 31.10 31.38 5150208
2008-01-04 31.30 31.64 31.07 31.18 4191648
2008-01-07 31.31 32.00 31.27 31.70 4930490
2008-01-08 31.92 32.11 31.57 31.85 9367850
2008-01-09 31.94 32.78 31.81 32.78 8275182
2008-01-10 32.57 33.50 32.34 32.65 10236932
2008-01-11 32.60 32.91 32.09 32.64 6897312
2008-01-14 32.85 32.85 31.92 32.34 5423886
2008-01-15 31.90 32.20 31.63 31.83 6609322
2008-01-16 31.62 32.43 31.51 31.93 6585180
2008-01-17 31.97 32.00 31.00 31.11 7946726
2008-01-18 31.31 31.40 29.54 29.80 13126928
2008-01-22 28.71 30.99 28.38 30.72 11397766
2008-01-23 29.82 31.33 29.23 31.30 10760424
2008-01-24 31.48 31.48 30.70 30.92 6988552
2008-01-25 31.28 31.41 30.31 30.45 5965502
2008-01-28 30.56 31.23 30.12 31.20 4796000
2008-01-29 31.50 31.63 30.61 31.12 6733672
2008-01-30 31.36 31.73 30.18 30.48 8863628
2008-01-31 29.75 31.03 29.10 30.54 12100394
2008-02-01 30.74 30.97 29.63 30.35 9239870
2008-02-04 30.33 30.45 29.84 30.29 5849244
2008-02-05 29.75 29.88 29.36 29.43 7863970
2008-02-06 29.58 30.05 29.30 29.36 6154240
2008-02-07 29.25 30.00 29.14 29.97 7610882
2008-02-08 29.87 30.15 29.46 30.00 7842820
2008-02-11 30.05 30.11 29.46 29.75 6641670
2008-02-12 29.88 31.17 29.88 30.91 7924338
2008-02-13 30.29 31.25 30.29 31.15 5303032
2008-02-14 31.22 31.45 30.89 31.09 5359542
2008-02-15 31.03 31.17 30.48 31.09 4164946
2008-02-19 31.43 31.64 30.94 31.33 4659742
2008-02-20 31.11 31.86 30.84 31.77 5831658
2008-02-21 31.81 31.97 31.41 31.54 5309006
2008-02-22 31.61 31.82 30.95 31.60 6202694
2008-02-25 31.60 32.22 31.26 32.02 5586950
2008-02-26 31.93 32.50 31.78 32.16 5831838
2008-02-27 32.03 32.50 31.91 32.35 5709970
2008-02-28 32.18 32.25 31.65 31.91 4807074
2008-02-29 31.62 31.63 31.10 31.21 5803644
2008-03-03 31.23 31.23 30.63 31.03 4474586
2008-03-04 30.68 31.55 30.68 31.34 8314008
2008-03-05 31.26 32.20 31.05 31.50 7166082
2008-03-06 31.40 31.57 31.15 31.26 6572926
2008-03-07 30.95 31.41 30.69 30.85 7583664
2008-03-10 30.94 30.98 30.02 30.23 10671682
2008-03-11 30.85 31.18 30.15 31.01 10218342
2008-03-12 31.14 31.32 30.72 30.75 6630202
2008-03-13 30.28 31.22 30.25 30.92 5430732
2008-03-14 31.10 31.15 30.24 30.61 9080106
2008-03-17 30.01 31.16 29.91 30.78 10210320
2008-03-18 31.30 31.97 31.21 31.97 9655936
2008-03-19 32.06 32.50 31.90 31.91 14961042
2008-03-20 31.91 32.33 31.74 32.08 13891256
2008-03-24 32.27 32.50 31.73 31.98 6296500
2008-03-25 32.05 32.49 31.78 32.26 5945910
2008-03-26 32.16 32.50 31.92 32.08 6041332
2008-03-27 32.22 32.43 31.88 31.95 5472362
2008-03-28 32.14 32.44 31.83 32.16 5950088
2008-03-31 32.16 32.65 31.89 32.48 7227748
2008-04-01 32.69 33.48 32.69 33.41 7362628
2008-04-02 32.75 33.35 32.75 33.02 9700322
2008-04-03 32.25 32.95 32.25 32.63 9231628
2008-04-04 32.62 32.87 32.40 32.55 6352186
2008-04-07 32.85 33.10 32.57 32.69 5272290
2008-04-08 32.52 33.16 32.51 33.03 7171866
2008-04-09 32.87 33.30 32.71 33.17 6099124
2008-04-10 33.30 33.64 32.96 33.20 5586648
2008-04-11 32.77 33.43 32.77 33.11 3960122
2008-04-14 33.16 33.40 32.79 32.93 4013074
2008-04-15 33.21 33.47 32.86 33.26 3757136
2008-04-16 33.60 33.92 33.38 33.90 4035660
2008-04-17 33.87 33.95 33.44 33.70 5524222
2008-04-18 34.33 34.41 33.73 33.94 6466612
2008-04-21 33.85 33.94 33.35 33.59 3871370
2008-04-22 33.51 33.57 32.80 32.91 6076312
2008-04-23 32.88 32.91 32.28 32.54 8386134
2008-04-24 33.13 34.10 33.13 33.84 8409186
2008-04-25 33.94 33.95 33.59 33.86 4762656
2008-04-28 33.77 34.40 33.77 34.11 5366886
2008-04-29 33.81 33.85 33.22 33.58 5927708
2008-04-30 33.71 33.75 33.15 33.34 6445592
2008-05-01 33.36 33.80 33.18 33.61 5324308
2008-05-02 33.86 34.10 33.32 33.57 4358904
2008-05-05 33.62 33.67 33.22 33.44 5302334
2008-05-06 33.26 33.59 32.82 33.50 7074734
2008-05-07 33.59 33.83 32.96 33.01 12279148
2008-05-08 33.20 33.31 32.81 32.92 4070054
2008-05-09 32.76 33.32 32.51 32.86 2536850
2008-05-12 32.93 33.53 32.87 33.50 2734480
2008-05-13 33.64 33.64 33.12 33.12 4045788
2008-05-14 33.33 33.59 33.12 33.25 5926398
2008-05-15 33.34 33.74 33.13 33.74 6065402
2008-05-16 33.86 33.96 33.51 33.74 4874122
2008-05-19 33.80 34.11 33.58 33.74 3010168
2008-05-20 33.44 33.70 33.44 33.56 4380772
2008-05-21 33.54 33.87 33.18 33.23 5451878
2008-05-22 33.21 33.71 33.15 33.67 3813548
2008-05-23 33.57 33.58 33.08 33.08 3537338
2008-05-27 33.16 33.46 33.07 33.32 3950100
2008-05-28 33.47 33.62 32.97 33.33 3471364
2008-05-29 33.33 33.80 33.25 33.73 2981374
2008-05-30 33.90 33.90 33.38 33.57 4849672
2008-06-02 33.50 33.60 32.85 33.03 3812024
2008-06-03 33.21 33.45 32.63 33.13 5155506
2008-06-04 33.09 33.43 32.98 33.16 4723936
2008-06-05 33.21 33.89 33.05 33.80 4933780
2008-06-06 33.47 33.66 32.64 32.72 5927098
2008-06-09 32.75 33.18 32.64 32.97 4936084
2008-06-10 32.67 33.32 32.67 33.07 4340602
2008-06-11 32.88 33.29 32.81 32.95 5965558
2008-06-12 33.18 33.50 32.93 33.26 5477092
2008-06-13 33.42 33.71 33.08 33.71 5454056
2008-06-16 33.55 33.79 33.21 33.75 4297778
2008-06-17 33.86 33.86 32.97 32.97 7413978
2008-06-18 32.71 33.26 32.69 32.96 4300702
2008-06-19 32.92 33.50 32.83 33.30 4778108
2008-06-20 33.01 33.24 32.66 32.75 5845830
2008-06-23 32.94 33.00 32.24 32.25 4697214
2008-06-24 32.17 32.42 31.71 31.93 6113654
2008-06-25 31.89 32.39 31.68 31.94 5819658
2008-06-26 31.83 32.35 31.38 31.41 6648584
2008-06-27 31.51 31.92 31.26 31.53 6817668
2008-06-30 31.53 31.76 31.31 31.40 7571130
2008-07-01 31.25 31.69 31.05 31.47 7046238
2008-07-02 31.52 31.82 31.16 31.18 4810972
2008-07-03 31.38 31.68 31.12 31.21 2961314
2008-07-07 31.29 31.73 30.72 30.81 5542106
2008-07-08 30.90 31.47 30.55 31.42 7572242
2008-07-09 31.42 31.55 30.47 30.54 6563076
2008-07-10 30.51 31.10 30.33 30.68 6090822
2008-07-11 30.39 30.93 30.06 30.36 6907980
2008-07-14 30.67 30.84 29.98 30.08 5414576
2008-07-15 30.02 30.02 28.66 28.99 11195372
2008-07-16 29.08 29.83 28.67 29.75 8328372
2008-07-17 30.62 30.84 29.46 29.91 10121918
2008-07-18 30.13 30.68 29.51 30.21 8038402
2008-07-21 30.19 30.19 29.37 29.70 6313426
2008-07-22 29.55 30.40 29.21 30.28 8819980
2008-07-23 30.56 30.56 29.72 30.16 9011168
2008-07-24 28.70 28.70 26.45 26.55 31944044
2008-07-25 26.95 27.92 26.84 27.45 14958858
2008-07-28 27.66 28.15 27.00 27.12 8264278
2008-07-29 27.49 27.89 27.12 27.86 12344718
2008-07-30 28.40 28.56 27.43 27.62 10842888
2008-07-31 27.47 28.17 27.47 27.81 9365984
2008-08-01 27.88 27.93 27.28 27.50 7222154
2008-08-04 27.42 27.73 27.13 27.29 8158070
2008-08-05 27.50 27.88 27.08 27.72 10415304
2008-08-06 27.67 27.77 26.79 27.09 9962300
2008-08-07 26.98 27.49 26.65 26.99 12096138
2008-08-08 27.05 28.00 26.89 27.80 9119782
2008-08-11 27.80 28.46 27.50 28.03 8323198
2008-08-12 27.87 28.11 27.55 27.86 6364310
2008-08-13 27.78 27.89 27.25 27.47 6881282
2008-08-14 27.50 27.72 27.15 27.43 5957382
2008-08-15 27.59 27.87 27.30 27.66 6858702
2008-08-18 27.66 27.84 27.30 27.44 5936736
2008-08-19 27.24 27.28 26.88 27.17 6287298
2008-08-20 27.20 27.30 26.61 27.13 4945034
2008-08-21 26.90 27.47 26.77 27.25 4936362
2008-08-22 27.44 27.73 27.25 27.64 4450750
2008-08-25 27.35 27.55 27.06 27.08 3623982
2008-08-26 27.08 27.17 26.59 26.80 5030288
2008-08-27 27.03 28.22 26.94 28.12 9953130
2008-08-28 28.35 28.76 28.01 28.73 8130756
2008-08-29 28.52 28.95 28.26 28.35 5316462
2008-09-02 28.77 29.25 28.36 28.75 6562406
2008-09-03 28.57 29.01 28.24 28.98 9635196
2008-09-04 28.67 28.80 28.18 28.23 9614844
2008-09-05 28.02 28.88 27.87 28.84 7571382
2008-09-08 29.91 30.78 27.55 28.83 13213128
2008-09-09 28.65 29.09 27.60 28.05 9142654
2008-09-10 28.24 28.88 27.75 28.50 7473028
2008-09-11 27.81 29.13 27.62 29.06 9938488
2008-09-12 28.62 29.44 28.59 29.30 9828802
2008-09-15 28.33 29.74 28.17 28.36 15371160
2008-09-16 28.13 29.23 27.92 29.21 13655220
2008-09-17 29.00 29.62 27.91 28.23 14812392
2008-09-18 28.64 32.13 28.26 32.13 17826258
2008-09-19 33.27 34.00 29.52 31.79 14015318
2008-09-22 32.61 32.83 29.87 30.22 5104226
2008-09-23 30.04 31.48 29.66 30.43 4220146
2008-09-24 31.18 31.60 30.00 30.80 4975722
2008-09-25 31.60 31.80 30.20 30.20 5754898
2008-09-26 30.00 30.57 29.72 29.94 5164820
2008-09-29 30.31 30.45 25.63 25.63 8729416
2008-09-30 27.97 30.07 27.00 29.38 7793640
2008-10-01 28.86 30.37 28.01 29.01 6051898
2008-10-02 29.16 29.58 26.67 26.94 7091436
2008-10-03 27.32 28.57 26.00 26.06 6772818
2008-10-06 25.60 25.78 23.00 24.58 10120092
2008-10-07 24.58 24.75 23.08 23.35 8837708
2008-10-08 22.51 24.97 21.25 23.98 10244256
2008-10-09 24.26 24.54 18.63 19.85 23120008
2008-10-10 19.00 21.00 16.37 19.75 21528622
2008-10-13 21.22 22.44 19.82 22.00 11107864
2008-10-14 23.18 24.27 22.15 23.04 13522214
2008-10-15 22.47 23.28 20.44 20.86 9539204
2008-10-16 21.06 21.63 19.05 21.16 11177106
2008-10-17 20.00 22.58 20.00 21.57 9016258
2008-10-20 21.78 22.62 21.18 22.16 6230882
2008-10-21 21.92 22.77 21.33 21.49 7724770
2008-10-22 21.06 21.23 18.50 18.62 10624198
2008-10-23 19.01 19.50 16.64 18.16 11276118
2008-10-24 17.00 19.99 16.14 19.44 10691262
2008-10-27 19.33 19.57 17.98 18.11 9182620
2008-10-28 18.67 21.09 18.43 20.84 11990954
2008-10-29 20.32 21.78 19.74 20.28 9465828
2008-10-30 20.84 22.00 20.84 21.58 11120136
2008-10-31 21.47 22.32 20.46 22.14 10957502
2008-11-03 22.02 22.48 21.44 21.94 5449670
2008-11-04 22.20 24.47 21.62 24.26 11998904
2008-11-05 23.91 24.68 22.59 22.74 8176532
2008-11-06 22.50 23.11 21.81 22.16 9197956
2008-11-07 22.34 23.47 22.00 23.15 6649536
2008-11-10 23.48 23.80 22.75 23.14 6811122
2008-11-11 22.82 23.02 21.78 22.07 8062516
2008-11-12 21.71 21.92 20.04 20.28 8513428
2008-11-13 20.48 22.37 19.16 22.22 11617180
2008-11-14 21.72 22.99 20.75 20.89 7663260
2008-11-17 20.72 20.86 19.21 19.34 6891314
2008-11-18 19.40 20.00 18.63 19.81 9410000
2008-11-19 19.60 20.04 17.79 17.96 10994722
2008-11-20 17.67 17.87 14.84 15.19 17694984
2008-11-21 15.74 16.94 15.29 16.86 14708740
2008-11-24 17.57 19.72 17.23 19.58 13729718
2008-11-25 19.68 21.60 19.01 21.29 15763254
2008-11-26 21.43 22.63 20.57 22.34 10391302
2008-11-28 22.35 23.45 22.35 23.15 5140064
2008-12-01 22.39 22.50 20.32 20.66 12724336
2008-12-02 21.21 22.15 20.70 21.40 11648900
2008-12-03 20.57 21.97 20.33 21.80 11531186
2008-12-04 21.28 22.18 20.61 20.89 9835284
2008-12-05 20.67 22.26 20.62 22.18 16444576
2008-12-08 22.78 23.19 21.73 22.07 11887096
2008-12-09 21.77 22.49 21.54 21.78 10142676
2008-12-10 22.00 22.26 21.27 21.64 7461292
2008-12-11 21.23 22.10 20.98 21.06 9548872
2008-12-12 20.67 20.90 19.91 20.72 10173980
2008-12-15 20.77 21.16 20.43 20.53 9029854
2008-12-16 20.94 23.13 20.31 23.08 11763468
2008-12-17 22.60 23.94 22.59 23.26 9018760
2008-12-18 22.51 23.88 22.08 22.35 8310616
2008-12-19 22.62 23.28 22.18 22.68 9862440
2008-12-22 22.70 23.00 21.78 22.08 6294074
2008-12-23 22.52 22.77 21.88 21.94 4285760
2008-12-24 21.95 22.20 21.69 22.05 1715514
2008-12-26 22.28 22.58 21.73 21.95 2214894
2008-12-29 21.93 22.09 21.21 21.63 4348010
2008-12-30 21.89 22.86 21.84 22.80 5095044
2008-12-31 22.75 23.10 22.52 22.92 5578616
2009-01-02 23.18 23.36 22.50 23.14 5021820
2009-01-05 23.00 23.29 22.50 22.83 5570012
2009-01-06 23.02 23.48 22.54 22.83 6595744
2009-01-07 22.54 22.68 21.84 22.02 7218786
2009-01-08 21.93 22.66 21.81 22.57 5513992
2009-01-09 22.61 22.65 21.66 21.87 7670366
2009-01-12 21.76 22.01 20.43 20.78 10121060
2009-01-13 20.50 21.14 19.89 20.09 11396634
2009-01-14 19.56 19.74 18.82 19.15 9092670
2009-01-15 19.18 20.04 18.52 19.33 9701112
2009-01-16 19.81 20.75 19.38 19.90 10015742
2009-01-20 19.63 19.73 16.76 16.78 17787368
2009-01-21 17.49 18.30 17.34 18.14 17356546
2009-01-22 16.11 16.75 11.04 11.45 92666642
2009-01-23 11.67 14.22 11.52 11.67 71071458
2009-01-26 12.46 12.55 9.68 9.81 53569060
2009-01-27 10.28 11.38 9.84 11.07 48725704
2009-01-28 12.60 13.08 11.96 12.53 40530664
2009-01-29 11.96 12.32 11.55 11.67 19212218
2009-01-30 12.08 12.08 11.34 11.61 15518336
2009-02-02 11.41 11.84 10.96 11.52 19153018
2009-02-03 12.08 12.60 10.84 11.32 35950074
2009-02-04 11.38 11.71 10.46 10.53 27797956
2009-02-05 10.56 11.93 10.33 11.56 22641302
2009-02-06 11.60 11.88 10.14 10.90 45337000
2009-02-09 11.33 12.01 11.17 11.85 19931318
2009-02-10 11.69 12.09 11.01 11.07 23018372
2009-02-11 11.40 11.50 10.95 11.17 14684466
2009-02-12 10.71 11.18 10.53 11.05 17969306
2009-02-13 11.06 11.06 10.10 10.26 17493642
2009-02-17 9.78 9.99 8.68 8.82 31845748
2009-02-18 9.10 9.31 8.76 9.09 21453676
2009-02-19 9.31 9.36 8.03 8.16 24546644
2009-02-20 8.00 8.83 7.56 8.51 39778930
2009-02-23 8.79 8.88 7.86 7.90 22001104
2009-02-24 7.87 8.38 7.52 8.32 39523888
2009-02-25 8.32 8.38 7.54 8.06 27822400
2009-02-26 9.02 10.04 8.91 9.48 39157706
2009-02-27 8.55 8.89 8.12 8.38 34849068
2009-03-02 7.86 8.26 7.79 8.01 22680802
2009-03-03 8.33 8.33 6.98 7.09 34573730
2009-03-04 7.64 7.74 6.83 7.50 23774914
2009-03-05 7.25 7.27 6.57 6.82 30593124
2009-03-06 7.06 7.09 6.33 6.72 27226558
2009-03-09 5.57 6.25 5.42 5.75 38168572
2009-03-10 5.90 6.62 5.67 6.61 31335460
2009-03-11 6.72 6.91 6.41 6.81 23449592
2009-03-12 6.81 7.57 6.29 7.46 27827316
2009-03-13 7.60 7.96 6.75 7.29 28382992
2009-03-16 7.57 8.28 7.45 7.49 24028688
2009-03-17 7.71 8.09 7.17 8.08 21632862
2009-03-18 8.05 10.55 7.86 10.52 44369676
2009-03-19 10.67 10.93 9.81 9.93 35403316
2009-03-20 10.06 10.06 9.02 9.19 22957520
2009-03-23 9.75 10.85 9.65 10.85 26963076
2009-03-24 10.40 11.46 10.15 10.80 25162920
2009-03-25 10.91 11.10 9.30 9.95 31408984
2009-03-26 10.11 10.49 9.81 10.36 21854154
2009-03-27 10.05 10.29 9.85 9.91 19021276
2009-03-30 9.36 9.44 8.75 8.80 19676848
2009-03-31 9.12 9.75 9.00 9.68 18847532
2009-04-01 9.31 9.52 8.63 9.38 24249384
2009-04-02 9.88 10.50 9.83 10.31 22029218
2009-04-03 10.30 10.57 9.95 10.53 17465936
2009-04-06 10.11 10.53 10.00 10.33 12185102
2009-04-07 10.20 10.33 9.86 10.09 15458926
2009-04-08 10.90 11.05 10.17 10.45 16229654
2009-04-09 10.95 12.49 10.88 12.48 28433970
2009-04-13 12.22 12.93 11.93 12.88 22469024
2009-04-14 12.52 13.15 11.85 11.95 24211478
2009-04-15 11.86 12.60 11.45 12.56 14642748
2009-04-16 12.67 13.66 12.35 13.36 23983102
2009-04-17 13.13 14.64 13.13 14.35 24718348
2009-04-20 13.62 13.73 12.44 12.49 33878858
2009-04-21 11.96 14.69 11.79 14.62 36957242
2009-04-22 13.75 14.82 13.46 13.83 27510890
2009-04-23 14.06 14.47 13.62 14.33 17275390
2009-04-24 14.28 14.63 13.90 14.31 17958500
2009-04-27 13.99 14.33 13.75 14.03 16223676
2009-04-28 13.88 14.20 13.75 13.79 15382226
2009-04-29 14.12 14.84 13.86 14.57 18345540
2009-04-30 14.74 15.23 14.30 14.45 24142260
2009-05-01 14.49 14.87 14.30 14.66 12123988
2009-05-04 14.97 15.27 14.37 15.12 19710326
2009-05-05 15.04 15.88 14.90 15.41 14961948
2009-05-06 15.88 16.90 15.55 16.74 25635936
2009-05-07 17.23 17.62 16.43 16.54 20932356
2009-05-08 16.78 18.83 16.70 18.83 21808836
2009-05-11 18.13 18.17 16.70 16.84 19690342
2009-05-12 17.40 17.56 16.44 17.13 16183042
2009-05-13 16.60 16.62 15.62 15.83 19256158
2009-05-14 15.79 17.17 15.52 16.88 15638618
2009-05-15 16.70 16.70 16.00 16.07 14099068
2009-05-18 16.41 17.87 16.25 17.76 20183102
2009-05-19 17.67 17.91 17.01 17.04 16148494
2009-05-20 17.57 18.44 17.15 17.20 19057368
2009-05-21 16.95 17.23 16.59 17.06 13159308
2009-05-22 17.16 17.58 16.78 17.24 11274616
2009-05-26 17.10 18.22 17.03 18.22 13622922
2009-05-27 18.06 18.15 16.75 16.78 15552736
2009-05-28 17.07 18.05 17.01 18.04 14986718
2009-05-29 18.05 18.05 17.20 17.75 15308764
2009-06-01 18.09 18.81 17.92 18.13 16240030
2009-06-02 18.24 18.87 18.15 18.25 12483166
2009-06-03 18.23 18.23 16.82 17.09 16987068
2009-06-04 17.44 17.66 16.94 17.15 15937116
2009-06-05 17.63 17.63 16.50 16.76 14394180
2009-06-08 16.64 17.08 16.41 16.90 10728592
2009-06-09 16.92 17.00 16.51 16.88 9847484
2009-06-10 17.10 17.13 16.57 16.76 9698510
2009-06-11 16.80 17.30 16.58 16.91 7566978
2009-06-12 16.77 16.86 16.26 16.41 7535686
2009-06-15 16.25 16.29 15.75 15.81 8782886
2009-06-16 15.92 16.13 15.64 15.64 7286276
2009-06-17 15.59 15.66 14.42 14.87 13901782
2009-06-18 14.91 15.35 14.88 15.29 9123930
2009-06-19 15.50 15.66 15.28 15.55 9372048
2009-06-22 15.35 15.35 14.61 14.63 10658638
2009-06-23 14.71 15.30 14.59 15.08 9253582
2009-06-24 15.41 15.86 15.17 15.49 8245028
2009-06-25 15.54 15.99 15.24 15.96 7926224
2009-06-26 15.77 16.02 15.66 15.91 5477334
2009-06-29 15.98 16.12 15.75 15.93 6368428
2009-06-30 15.87 15.94 15.30 15.55 7962374
2009-07-01 15.62 15.85 15.54 15.64 7253712
2009-07-02 15.52 15.58 14.70 14.72 9748828
2009-07-06 14.68 15.00 14.50 14.98 8424816
2009-07-07 14.98 15.00 14.54 14.58 9349954
2009-07-08 14.66 14.91 14.09 14.40 13084930
2009-07-09 14.70 14.73 14.34 14.48 7625840
2009-07-10 14.37 14.45 14.13 14.33 7785684
2009-07-13 14.48 15.34 14.22 15.33 12647218
2009-07-14 15.25 15.77 15.24 15.69 10463904
2009-07-15 15.88 16.36 15.72 16.19 15486082
2009-07-16 15.90 16.13 15.62 15.80 10844854
2009-07-17 15.76 15.88 15.50 15.75 6936664
2009-07-20 15.86 16.44 15.86 16.34 8136506
2009-07-21 16.55 16.68 16.36 16.63 9999226
2009-07-22 16.50 16.88 16.27 16.73 5866586
2009-07-23 16.78 17.95 16.66 17.78 11687822
2009-07-24 17.62 18.08 17.43 17.94 6761980
2009-07-27 17.93 18.46 17.86 18.43 7325434
2009-07-28 18.16 18.62 18.06 18.30 7766132
2009-07-29 17.73 18.04 17.39 17.73 12009232
2009-07-30 18.00 19.20 17.91 18.91 13348046
2009-07-31 18.72 18.99 18.25 18.93 9605916
2009-08-03 19.21 19.50 19.03 19.48 7895870
2009-08-04 19.34 19.95 19.24 19.93 8829234
2009-08-05 19.96 20.26 19.62 20.14 10573944
2009-08-06 20.19 20.27 19.39 19.90 9429166
2009-08-07 20.14 21.05 20.03 20.85 10581366
2009-08-10 20.81 20.86 20.19 20.47 6166630
2009-08-11 20.35 20.53 20.07 20.12 7491962
2009-08-12 20.16 21.27 20.03 21.06 10741374
2009-08-13 21.31 21.37 20.86 21.25 5893294
2009-08-14 21.25 21.36 20.66 21.03 6555868
2009-08-17 20.57 20.59 19.81 19.84 9113790
2009-08-18 19.90 20.31 19.76 20.22 5263762
2009-08-19 19.96 20.51 19.71 20.29 5665310
2009-08-20 20.32 20.87 19.91 20.07 11857314
2009-08-21 20.28 21.10 20.15 20.94 11727494
2009-08-24 21.10 21.32 20.47 20.60 6442578
2009-08-25 20.71 21.03 20.62 20.88 7974880
2009-08-26 20.88 21.00 20.45 20.70 7463662
2009-08-27 20.51 20.66 20.09 20.50 7324948
2009-08-28 20.69 20.75 20.23 20.35 6433550
2009-08-31 20.01 20.36 19.99 20.31 7076194
2009-09-01 20.19 20.35 19.03 19.08 13288286
2009-09-02 19.00 19.71 18.87 19.35 8286124
2009-09-03 19.55 19.65 18.95 19.43 7477202
2009-09-04 19.38 19.54 18.91 19.10 8522210
2009-09-08 19.48 19.64 19.29 19.64 8176606
2009-09-09 19.46 20.13 19.42 19.96 8227482
2009-09-10 19.93 20.42 19.34 20.14 6437666
2009-09-11 20.23 20.53 19.88 20.43 7415746
2009-09-14 20.29 20.91 19.97 20.88 6852568
2009-09-15 20.88 20.97 20.52 20.81 7213032
2009-09-16 20.67 21.70 20.64 21.51 10378556
2009-09-17 21.45 22.04 21.19 21.35 8840644
2009-09-18 21.38 21.65 21.25 21.38 8370734
2009-09-21 21.03 21.32 20.89 21.14 7037920
2009-09-22 21.30 21.52 21.28 21.40 5752460
2009-09-23 21.38 21.68 20.96 20.96 6568834
2009-09-24 21.05 21.31 20.50 20.60 7404844
2009-09-25 20.50 20.93 20.24 20.35 5938206
2009-09-28 20.39 21.28 20.34 21.23 6414764
2009-09-29 21.26 21.92 21.15 21.42 11717144
2009-09-30 21.44 21.70 21.01 21.37 9143902
2009-10-01 21.22 21.38 20.28 20.36 10896296
2009-10-02 20.04 20.76 19.91 20.55 8086840
2009-10-05 20.61 20.86 20.51 20.79 8212484
2009-10-06 21.19 21.86 21.11 21.51 7808240
2009-10-07 21.47 21.70 21.26 21.59 5907406
2009-10-08 21.74 22.25 21.73 21.85 7464170
2009-10-09 21.67 22.53 21.67 22.51 7772358
2009-10-12 22.66 22.96 22.50 22.86 7585126
2009-10-13 22.77 22.84 22.40 22.58 8874718
2009-10-14 22.85 23.09 22.70 22.96 7857802
2009-10-15 22.73 22.91 22.63 22.80 6627986
2009-10-16 22.40 22.80 22.22 22.60 8016226
2009-10-19 22.72 23.31 22.69 23.10 6888474
2009-10-20 23.05 23.10 22.74 22.86 7666870
2009-10-21 22.85 23.21 22.38 22.41 6520184
2009-10-22 22.40 22.89 22.16 22.84 6768182
2009-10-23 22.84 22.91 22.11 22.21 6389204
2009-10-26 22.18 22.37 21.28 21.44 7560738
2009-10-27 21.51 21.80 21.08 21.16 8843412
2009-10-28 21.03 21.26 20.25 20.29 13343676
2009-10-29 21.08 21.72 20.88 21.59 14416286
2009-10-30 21.42 21.55 20.51 20.75 13029114
2009-11-02 20.86 21.23 20.19 20.66 7105498
2009-11-03 20.30 20.77 20.04 20.76 10336670
2009-11-04 20.98 21.33 20.58 20.69 8778016
2009-11-05 20.98 21.35 20.67 21.29 8930858
2009-11-06 20.88 21.26 20.70 21.10 5664914
2009-11-09 21.44 21.99 21.33 21.97 7503584
2009-11-10 21.75 22.12 21.65 22.00 6389494
2009-11-11 22.19 22.52 22.12 22.47 7466500
2009-11-12 22.42 22.44 21.99 22.05 7531614
2009-11-13 22.08 22.57 22.08 22.32 5623586
2009-11-16 22.47 22.86 22.44 22.69 5792652
2009-11-17 22.64 22.69 22.32 22.62 4990830
2009-11-18 22.55 22.69 22.25 22.47 5132156
2009-11-19 22.32 22.35 21.62 21.92 8540584
2009-11-20 22.31 22.55 21.99 22.05 9507462
2009-11-23 22.45 22.62 22.32 22.44 7085004
2009-11-24 22.35 22.44 22.04 22.26 6770160
2009-11-25 22.42 22.78 22.31 22.72 4810128
2009-11-27 22.10 22.21 21.76 21.83 4432470
2009-11-30 22.44 23.10 22.35 23.02 12072280
2009-12-01 23.02 23.53 22.86 23.20 9685218
2009-12-02 23.26 23.54 22.94 23.37 6385060
2009-12-03 23.50 23.70 22.67 22.72 8880820
2009-12-04 23.11 23.34 22.50 22.92 8955754
2009-12-07 22.98 23.29 22.77 22.87 6119124
2009-12-08 22.97 23.22 22.80 22.91 6905596
2009-12-09 23.01 23.03 22.51 22.84 6526992
2009-12-10 23.05 23.40 22.93 23.22 8016080
2009-12-11 23.26 23.33 22.99 23.28 5131172
2009-12-14 23.42 23.59 23.30 23.57 6107064
2009-12-15 23.48 23.76 23.32 23.38 6454706
2009-12-16 23.58 23.88 23.51 23.53 7004566
2009-12-17 23.43 23.49 23.03 23.03 5526816
2009-12-18 23.19 23.21 22.77 23.08 7502552
2009-12-21 23.18 23.38 23.04 23.09 4620702
2009-12-22 23.23 23.36 22.99 23.17 4988434
2009-12-23 23.30 23.37 23.13 23.30 2858194
2009-12-24 23.39 23.50 23.19 23.40 1264586
2009-12-28 23.45 23.63 23.31 23.40 3033272
2009-12-29 23.50 23.64 23.43 23.48 2445218
2009-12-30 23.44 23.49 23.29 23.44 2325378
2009-12-31 23.51 23.58 23.12 23.13 2892578
2010-01-04 23.25 23.85 23.25 23.79 4723964
2010-01-05 23.75 24.54 23.53 24.48 7930464
2010-01-06 24.92 24.92 24.36 24.69 5851500
2010-01-07 24.71 25.00 24.50 24.96 5535674
2010-01-08 24.83 24.83 24.38 24.71 4393252
2010-01-11 24.94 25.39 24.86 25.36 5699322
2010-01-12 25.70 25.86 25.14 25.23 7697408
2010-01-13 25.31 25.56 25.22 25.50 5104220
2010-01-14 25.58 25.90 25.34 25.84 4533692
2010-01-15 25.78 25.87 25.34 25.56 5949778
2010-01-19 25.62 26.08 25.47 26.05 6527586
2010-01-20 25.89 25.89 25.38 25.58 5305450
2010-01-21 25.75 25.77 25.05 25.24 8124224
2010-01-22 25.15 25.31 24.50 24.55 8375830
2010-01-25 25.01 25.37 25.01 25.09 9891966
2010-01-26 24.99 25.50 24.82 24.86 9834520
2010-01-27 24.87 25.08 24.54 24.91 8353368
2010-01-28 25.18 25.24 24.41 24.60 8419072
2010-01-29 24.78 24.93 24.10 24.22 8466196
2010-02-01 24.30 24.74 24.30 24.59 6887392
2010-02-02 24.68 24.92 24.36 24.85 10029284
2010-02-03 25.26 25.95 25.26 25.47 11918250
2010-02-04 25.23 25.35 24.12 24.15 10892430
2010-02-05 24.21 24.41 22.98 23.83 17984420
2010-02-08 23.86 23.89 22.94 22.98 13133292
2010-02-09 23.35 23.83 22.89 23.53 11154856
2010-02-10 23.57 23.87 23.16 23.56 6684118
2010-02-11 23.43 23.82 23.06 23.68 6632062
2010-02-12 23.50 23.61 22.94 23.57 10385586
2010-02-16 23.76 24.19 23.58 24.13 6281520
2010-02-17 24.36 24.57 24.17 24.37 5900736
2010-02-18 24.13 24.53 24.03 24.43 4833404
2010-02-19 24.34 24.65 24.06 24.52 7212172
2010-02-22 24.64 24.69 24.40 24.56 5541970
2010-02-23 24.60 24.68 23.90 24.07 5783224
2010-02-24 24.12 24.63 24.12 24.54 4585352
2010-02-25 24.20 24.63 23.98 24.60 5502802
2010-02-26 24.58 24.77 24.42 24.73 4703392
2010-03-01 24.83 25.02 24.77 25.01 5342060
2010-03-02 25.09 25.18 24.87 24.97 4766734
2010-03-03 25.02 25.28 25.00 25.09 5124702
2010-03-04 25.16 25.36 25.13 25.29 5098182
2010-03-05 25.50 25.81 25.21 25.76 5177256
2010-03-08 25.80 26.00 25.75 25.85 4408374
2010-03-09 25.77 25.84 25.46 25.63 4445482
2010-03-10 25.73 26.25 25.54 26.24 7183474
2010-03-11 26.14 26.32 25.96 26.32 5080406
2010-03-12 26.45 26.51 26.13 26.35 3764438
2010-03-15 26.26 26.49 26.13 26.39 5003124
2010-03-16 26.49 26.88 26.38 26.85 4767104
2010-03-17 27.04 27.50 26.93 27.32 5413404
2010-03-18 27.37 27.42 27.20 27.41 4801698
2010-03-19 27.55 27.60 27.03 27.05 7447300
2010-03-22 26.75 26.93 26.53 26.93 4292924
2010-03-23 26.60 26.77 26.31 26.75 7604542
2010-03-24 26.71 26.94 26.60 26.83 4708264
2010-03-25 27.01 27.15 26.56 26.61 5431198
2010-03-26 26.67 27.03 26.61 26.74 4811772
2010-03-29 26.86 27.01 26.74 26.83 4707092
2010-03-30 26.86 26.98 26.69 26.90 5451794
2010-03-31 26.73 27.16 26.73 27.15 6306834
2010-04-01 27.37 27.59 27.22 27.37 4532132
2010-04-05 27.54 27.76 27.45 27.76 4161542
2010-04-06 27.61 28.06 27.56 27.98 4903030
2010-04-07 27.90 27.90 27.43 27.64 5456862
2010-04-08 27.51 27.83 27.43 27.70 5574476
2010-04-09 27.77 27.88 27.53 27.88 3726954
2010-04-12 27.96 27.98 27.72 27.78 4526196
2010-04-13 27.73 27.82 27.42 27.74 4858478
2010-04-14 27.95 28.28 27.80 28.28 4614542
2010-04-15 28.02 28.14 27.61 27.74 6474778
2010-04-16 27.60 27.71 26.87 27.21 9726312
2010-04-19 26.94 27.33 26.83 27.30 5282688
2010-04-20 27.44 27.70 27.37 27.66 4359290
2010-04-21 27.75 27.88 27.07 27.38 4785718
2010-04-22 27.18 27.33 26.75 27.30 4898174
2010-04-23 27.32 27.80 27.16 27.74 5140248
2010-04-26 27.70 27.81 27.34 27.37 4925296
2010-04-27 27.13 27.19 26.11 26.21 8470424
2010-04-28 27.07 27.12 24.37 24.82 29953558
2010-04-29 25.41 26.29 25.25 26.17 19296654
2010-04-30 26.03 26.18 25.47 25.48 8957426
2010-05-03 25.70 25.87 25.42 25.72 6408502
2010-05-04 25.16 25.25 24.03 24.41 19391608
2010-05-05 24.03 24.68 23.63 24.07 13016954
2010-05-06 23.93 24.51 21.25 23.14 20330804
2010-05-07 23.13 23.25 21.70 22.14 22672958
2010-05-10 23.76 25.20 22.26 24.88 27616374
2010-05-11 24.34 25.13 24.18 24.47 10551538
2010-05-12 24.53 25.09 24.38 25.02 8820944
2010-05-13 25.05 25.05 24.21 24.21 5581902
2010-05-14 23.93 23.96 22.50 22.95 17390750
2010-05-17 22.71 23.13 22.32 22.99 10639588
2010-05-18 23.84 23.84 22.26 22.51 13306252
2010-05-19 22.35 22.60 21.56 22.17 15446952
2010-05-20 21.54 21.64 20.62 20.81 14806804
2010-05-21 20.45 21.93 20.26 21.70 20044032
2010-05-24 21.74 21.74 21.08 21.11 11073200
2010-05-25 20.49 21.29 20.16 21.25 12910006
2010-05-26 21.74 22.02 21.28 21.38 12617168
2010-05-27 21.97 22.96 21.84 22.92 14455702
2010-05-28 22.93 22.93 22.05 22.15 10101920
2010-06-01 21.82 22.32 21.50 21.57 9200476
2010-06-02 21.77 22.34 21.42 22.32 10042270
2010-06-03 22.39 22.54 21.83 22.23 6307274
2010-06-04 21.37 21.73 20.52 20.67 13453496
2010-06-07 20.91 21.04 20.19 20.24 12321776
2010-06-08 20.37 20.90 19.96 20.88 13445260
2010-06-09 21.09 21.35 20.52 20.61 11060394
2010-06-10 20.96 21.43 20.87 21.39 8199490
2010-06-11 20.83 21.43 20.83 21.40 6114214
2010-06-14 21.42 21.79 21.15 21.25 7550814
2010-06-15 21.26 22.26 21.26 22.19 10848934
2010-06-16 21.91 22.19 21.86 22.01 7597468
2010-06-17 21.85 22.16 21.47 21.88 8751234
2010-06-18 21.97 22.27 21.95 22.20 8400766
2010-06-21 22.64 22.81 22.07 22.23 7538690
2010-06-22 22.31 22.58 21.85 21.89 8837872
2010-06-23 21.97 21.97 21.34 21.71 8041564
2010-06-24 21.52 21.77 21.26 21.35 7872584
2010-06-25 21.61 21.86 21.17 21.80 9145638
2010-06-28 22.06 23.10 22.04 22.39 14170490
2010-06-29 21.89 22.14 21.02 21.18 17380518
2010-06-30 21.20 21.71 21.11 21.34 12440590
2010-07-01 21.58 21.85 20.78 21.66 12581006
2010-07-02 21.86 21.92 21.27 21.56 7113148
2010-07-06 21.88 22.28 21.56 21.78 10331516
2010-07-07 21.78 22.76 21.71 22.74 11838476
2010-07-08 22.95 23.67 22.92 23.60 12098138
2010-07-09 23.50 24.07 23.50 24.04 7778486
2010-07-12 23.82 24.07 23.72 23.96 5761708
2010-07-13 24.30 24.70 24.17 24.44 11767522
2010-07-14 24.28 24.55 23.95 24.21 8074134
2010-07-15 24.23 24.28 23.56 24.19 7971880
2010-07-16 23.81 23.95 23.04 23.13 8490542
2010-07-19 23.30 23.46 22.86 23.26 6549454
2010-07-20 22.84 23.96 22.77 23.94 8004764
2010-07-21 24.32 24.32 23.25 23.44 10285398
2010-07-22 23.74 24.96 23.55 24.93 14913630
2010-07-23 24.79 25.31 24.29 25.26 14984582
2010-07-26 25.31 25.63 25.20 25.52 11309620
2010-07-27 25.80 25.92 25.02 25.36 11385830
2010-07-28 24.88 25.09 24.44 24.76 13273032
2010-07-29 25.00 25.36 24.55 24.90 9536120
2010-07-30 24.60 24.95 24.27 24.60 9285812
2010-08-02 25.03 25.69 25.03 25.50 9007872
2010-08-03 25.40 25.43 24.82 24.91 8245896
2010-08-04 24.97 25.64 24.92 25.53 8062358
2010-08-05 25.46 25.78 25.25 25.64 5737436
2010-08-06 25.27 25.58 24.86 25.38 5879970
2010-08-09 25.57 25.80 25.38 25.74 5592592
2010-08-10 25.39 25.69 25.19 25.45 5562950
2010-08-11 24.98 25.33 24.70 24.73 8503238
2010-08-12 24.29 24.59 24.18 24.34 9097870
2010-08-13 24.30 24.36 23.86 23.88 7319268
2010-08-16 23.57 23.88 23.43 23.78 4830532
2010-08-17 24.04 24.36 23.88 24.14 6159062
2010-08-18 24.20 24.26 23.91 24.03 5862756
2010-08-19 23.87 23.87 23.18 23.28 8762576
2010-08-20 23.14 23.41 22.85 23.32 7991384
2010-08-23 23.24 23.49 22.98 23.12 6755886
2010-08-24 22.74 22.89 22.46 22.60 8744794
2010-08-25 22.37 23.09 22.18 22.97 8821228
2010-08-26 23.11 23.29 22.76 22.88 7699630
2010-08-27 23.09 23.93 22.71 23.91 7282272
2010-08-30 23.77 23.80 23.20 23.24 4595174
2010-08-31 23.01 23.75 22.85 23.63 8215324
2010-09-01 24.02 24.81 24.00 24.79 10597984
2010-09-02 24.91 25.02 24.60 25.01 8703096
2010-09-03 25.25 25.52 25.13 25.47 7101878
2010-09-07 25.25 25.29 24.70 24.96 6137272
2010-09-08 25.02 25.50 24.99 25.05 6555586
2010-09-09 25.49 25.64 25.10 25.30 4694586
2010-09-10 25.41 25.50 25.11 25.39 3952838
2010-09-13 25.70 26.18 25.69 26.10 6889276
2010-09-14 26.02 26.38 25.76 26.12 6413054
2010-09-15 25.86 26.09 25.66 25.95 5531484
2010-09-16 25.86 25.94 25.63 25.93 3841756
2010-09-17 26.02 26.13 25.76 25.89 5128890
2010-09-20 26.06 26.88 26.00 26.81 6450016
2010-09-21 26.86 26.94 26.46 26.58 6030342
2010-09-22 26.50 26.64 25.86 25.99 5355752
2010-09-23 25.70 25.84 25.17 25.23 7587192
2010-09-24 25.63 26.19 25.63 26.18 5581326
2010-09-27 26.15 26.19 25.83 25.97 4642844
2010-09-28 26.11 26.32 25.55 26.24 4412254
2010-09-29 26.02 26.24 25.73 25.79 4816856
2010-09-30 26.17 26.46 25.85 25.86 7885764
2010-10-01 26.21 26.40 25.77 26.03 6458834
2010-10-04 25.99 26.04 25.46 25.73 5253342
2010-10-05 26.07 26.60 25.68 26.37 7475130
2010-10-06 26.35 26.91 26.10 26.87 7615104
2010-10-07 27.01 27.14 26.57 26.80 4897350
2010-10-08 26.90 27.36 26.78 27.18 5291630
2010-10-11 27.21 27.34 27.05 27.18 3259908
2010-10-12 26.95 27.31 26.83 27.25 4380692
2010-10-13 27.42 27.78 27.35 27.41 5246116
2010-10-14 27.42 27.88 27.25 27.42 6877964
2010-10-15 27.63 27.77 26.89 27.26 6656986
2010-10-18 27.27 27.96 27.27 27.82 5146590
2010-10-19 27.39 27.89 27.15 27.35 6197424
2010-10-20 27.53 27.81 27.38 27.52 6091932
2010-10-21 27.65 28.00 27.42 27.62 6616372
2010-10-22 27.82 27.82 27.54 27.73 4158196
2010-10-25 27.96 28.07 27.55 27.63 5844234
2010-10-26 27.49 27.74 27.40 27.60 5846696
2010-10-27 27.87 28.49 27.68 28.20 9641662
2010-10-28 28.36 28.38 27.78 28.11 5056442
2010-10-29 28.00 28.13 27.70 27.95 4335876
2010-11-01 28.14 28.40 27.68 27.96 3374890
2010-11-02 28.25 28.29 28.06 28.20 2779104
2010-11-03 28.26 28.35 27.72 28.35 5810654
2010-11-04 28.72 29.00 28.43 28.93 6823678
2010-11-05 28.86 29.16 28.64 28.88 6574088
2010-11-08 28.79 28.82 28.48 28.59 4941336
2010-11-09 28.73 28.75 28.16 28.25 7291510
2010-11-10 28.33 28.43 27.81 28.40 6162944
2010-11-11 27.99 28.00 27.19 27.85 7931904
2010-11-12 27.57 27.86 27.19 27.33 6852436
2010-11-15 27.47 27.50 27.21 27.23 5577392
2010-11-16 27.02 27.11 26.56 26.79 7884300
2010-11-17 26.78 26.97 26.62 26.80 6470526
2010-11-18 27.30 27.62 27.26 27.34 6590638
2010-11-19 27.33 27.35 26.91 27.33 6448418
2010-11-22 27.15 27.24 26.74 27.18 4204254
2010-11-23 26.68 26.83 26.34 26.47 5810512
2010-11-24 26.74 27.00 26.63 26.99 4639612
2010-11-26 26.61 26.65 25.71 25.78 6644556
2010-11-29 25.61 26.19 25.52 26.09 9848194
2010-11-30 25.73 26.07 25.45 25.75 9106010
2010-12-01 26.39 26.59 26.12 26.50 8490112
2010-12-02 26.58 27.27 26.57 27.14 6811872
2010-12-03 26.93 27.27 26.77 27.21 4353382
2010-12-06 27.11 27.28 26.90 27.12 4658250
2010-12-07 27.46 27.46 26.83 26.87 5691964
2010-12-08 26.97 27.50 26.85 27.46 5824840
2010-12-09 27.78 28.12 27.54 27.81 5528916
2010-12-10 28.00 28.09 27.56 28.06 5209070
2010-12-13 28.15 28.24 27.93 27.94 5797698
2010-12-14 27.92 28.17 27.61 27.69 4811428
2010-12-15 27.53 27.97 27.47 27.55 6401238
2010-12-16 27.58 27.74 27.33 27.49 5544430
2010-12-17 27.44 28.22 27.44 27.78 10373378
2010-12-20 27.92 28.37 27.86 28.12 5266798
2010-12-21 28.33 28.50 28.10 28.30 4557286
2010-12-22 28.40 28.65 28.32 28.62 4254922
2010-12-23 28.74 28.75 28.44 28.56 4074210
2010-12-27 28.42 28.59 28.33 28.49 2466388
2010-12-28 28.52 28.56 28.35 28.45 2556320
2010-12-29 28.54 28.56 28.33 28.35 3033442
2010-12-30 28.30 28.35 28.01 28.05 3136578
2010-12-31 28.04 28.30 27.90 28.22 2705634
2011-01-03 28.49 28.92 28.44 28.77 5920850
2011-01-04 28.77 28.79 28.05 28.25 7720536
2011-01-05 28.14 28.44 28.06 28.19 6974180
2011-01-06 28.26 28.37 27.90 28.04 5648806
2011-01-07 28.15 28.27 27.76 27.93 4869932
2011-01-10 27.87 27.91 27.40 27.57 6685118
2011-01-11 27.69 27.98 27.63 27.84 4920978
2011-01-12 28.02 28.70 28.01 28.58 5880298
2011-01-13 28.83 29.06 28.42 28.54 5660546
2011-01-14 28.43 28.86 28.42 28.84 6477386
2011-01-18 28.79 29.24 28.30 28.47 8532974
2011-01-19 28.65 28.72 28.27 28.41 7190030
2011-01-20 28.52 28.99 28.43 28.74 5637706
2011-01-21 28.88 29.19 28.59 29.06 5809696
2011-01-24 28.97 29.39 28.92 29.32 5662916
2011-01-25 29.14 29.39 28.82 29.21 6757320
2011-01-26 29.36 29.40 29.16 29.18 5181358
2011-01-27 29.13 29.42 28.80 29.24 9758558
2011-01-28 29.30 29.35 28.36 28.50 9814348
2011-01-31 28.93 29.04 28.56 28.79 6408154
2011-02-01 28.95 29.50 28.88 29.27 8944652
2011-02-02 28.55 28.98 28.25 28.55 12099374
2011-02-03 28.46 28.56 28.26 28.43 8063348
2011-02-04 28.45 28.77 28.33 28.74 5372212
2011-02-07 28.81 29.36 28.70 29.35 8980844
2011-02-08 28.85 29.14 28.79 28.95 8463886
2011-02-09 28.87 28.88 28.46 28.51 6786176
2011-02-10 28.31 28.46 28.18 28.34 6573010
2011-02-11 28.11 28.65 28.00 28.61 5731350
2011-02-14 28.61 28.73 28.23 28.52 4192198
2011-02-15 28.39 28.62 28.31 28.56 4137594
2011-02-16 28.64 29.00 28.57 28.93 5106586
2011-02-17 28.88 29.75 28.80 29.64 7928620
2011-02-18 29.60 29.67 29.37 29.54 5846802
2011-02-22 29.10 29.42 28.81 28.98 5472426
2011-02-23 29.13 29.13 28.58 28.79 5136414
2011-02-24 28.65 28.93 28.45 28.61 5962864
2011-02-25 28.79 28.97 28.57 28.92 3352092
2011-02-28 29.14 29.69 29.07 29.43 4659066
2011-03-01 29.53 29.77 28.75 28.78 8724044
2011-03-02 28.64 28.71 28.26 28.30 5548246
2011-03-03 28.56 28.97 28.56 28.91 4800484
2011-03-04 28.93 29.18 28.58 28.71 5948744
2011-03-07 28.82 29.06 28.35 28.38 5621480
2011-03-08 28.53 28.75 28.41 28.60 5353616
2011-03-09 28.51 28.58 28.30 28.41 4006322
2011-03-10 28.11 28.13 27.67 27.85 5928676
2011-03-11 26.97 27.92 26.88 27.78 11761376
2011-03-14 26.17 27.41 26.06 26.95 19325116
2011-03-15 24.57 25.68 24.00 25.45 36702694
2011-03-16 25.71 26.25 24.47 25.34 28050720
2011-03-17 25.59 25.83 25.06 25.23 18239160
2011-03-18 25.66 25.85 25.24 25.34 16673174
2011-03-21 25.80 26.27 25.65 26.27 9790798
2011-03-22 26.33 26.94 26.04 26.42 11603898
2011-03-23 26.36 26.36 25.96 26.23 8055320
2011-03-24 26.47 26.60 26.30 26.54 5727866
2011-03-25 26.55 26.61 26.32 26.33 5561858
2011-03-28 26.43 26.62 26.35 26.35 5302100
2011-03-29 26.34 26.41 25.91 26.08 6558134
2011-03-30 26.15 26.57 26.13 26.26 5439724
2011-03-31 26.17 26.55 26.03 26.39 6586196
2011-04-01 26.66 26.89 26.52 26.75 6307474
2011-04-04 26.87 27.21 26.78 27.18 7162234
2011-04-05 27.10 27.25 26.97 27.19 4991950
2011-04-06 27.30 27.45 27.11 27.38 5681286
2011-04-07 27.37 27.62 26.87 27.13 8648204
2011-04-08 27.24 27.36 26.67 26.83 3768746
2011-04-11 26.90 27.32 26.81 26.92 5744956
2011-04-12 26.55 26.72 26.39 26.56 5418064
2011-04-13 26.78 26.81 26.13 26.21 5388462
2011-04-14 26.07 26.11 25.71 26.00 5683590
2011-04-15 26.15 26.19 25.75 26.13 7781300
2011-04-18 25.71 25.90 25.63 25.79 7056114
2011-04-19 25.87 26.12 25.79 26.01 4843436
2011-04-20 26.57 26.97 26.43 26.61 7854550
2011-04-21 26.70 26.88 26.39 26.83 5571790
2011-04-25 26.93 26.93 26.55 26.61 5185348
2011-04-26 26.86 27.12 26.63 26.96 5366902
2011-04-27 27.13 27.23 26.50 27.15 6642860
2011-04-28 27.49 28.70 27.48 28.50 13660014
2011-04-29 28.53 28.57 27.87 28.10 7206530
2011-05-02 28.27 28.33 27.88 28.08 4995074
2011-05-03 28.10 28.19 27.82 28.02 5167064
2011-05-04 28.09 28.09 27.58 27.76 4938522
2011-05-05 27.57 27.82 27.32 27.59 5524202
2011-05-06 27.99 28.15 27.34 27.55 5447732
2011-05-09 27.47 27.62 27.10 27.35 5396444
2011-05-10 27.47 27.60 27.37 27.44 6135734
2011-05-11 27.34 27.46 26.83 27.06 7998652
2011-05-12 26.91 27.46 26.88 27.38 5036932
2011-05-13 27.39 27.54 26.81 27.01 5062370
2011-05-16 26.78 27.11 26.70 26.77 4915562
2011-05-17 26.57 26.96 26.54 26.93 5012820
2011-05-18 26.07 26.37 24.73 25.23 30902592
2011-05-19 25.34 25.50 25.03 25.18 14543860
2011-05-20 25.15 25.24 24.72 24.79 13560868
2011-05-23 24.48 24.70 24.34 24.41 12315074
2011-05-24 24.59 24.78 24.42 24.62 9011188
2011-05-25 24.53 24.84 24.41 24.65 6652830
2011-05-26 24.45 24.88 24.43 24.80 5737304
2011-05-27 24.39 24.44 23.82 24.00 18357772
2011-05-31 24.17 24.25 23.75 23.90 13430156
2011-06-01 23.92 23.92 23.31 23.32 10171806
2011-06-02 23.44 23.67 23.22 23.32 10232004
2011-06-03 23.01 23.59 23.01 23.24 8203866
2011-06-06 23.19 23.35 22.77 22.78 7522684
2011-06-07 22.92 22.95 22.69 22.74 12207306
2011-06-08 22.65 22.75 22.38 22.44 9665944
2011-06-09 22.51 22.82 22.42 22.57 5972778
2011-06-10 22.52 22.63 22.09 22.43 7300672
2011-06-13 22.47 22.70 22.40 22.64 5702162
2011-06-14 22.82 23.44 22.82 23.25 9620770
2011-06-15 23.00 23.02 22.42 22.47 9421214
2011-06-16 22.50 22.64 22.15 22.41 8342124
2011-06-17 22.67 22.80 22.38 22.51 7356140
2011-06-20 22.45 22.74 22.38 22.67 4635774
2011-06-21 22.87 23.18 22.73 23.08 7000638
2011-06-22 23.03 23.07 22.66 22.69 6378878
2011-06-23 22.38 22.54 22.08 22.53 10578360
2011-06-24 22.52 22.61 22.15 22.15 21095846
2011-06-27 22.23 22.57 22.16 22.48 6577672
2011-06-28 22.56 22.72 22.41 22.60 6099026
2011-06-29 22.81 23.14 22.79 23.06 6898004
2011-06-30 23.17 23.60 23.01 23.34 6053048
2011-07-01 23.39 23.74 23.29 23.72 5155138
2011-07-05 23.70 23.70 23.17 23.23 6195294
2011-07-06 23.13 23.27 22.92 23.22 4789870
2011-07-07 23.48 23.75 23.41 23.70 6186766
2011-07-08 23.31 23.40 22.94 23.26 7143114
2011-07-11 22.89 22.90 22.34 22.39 6931682
2011-07-12 22.26 22.74 22.23 22.53 8704184
2011-07-13 22.65 23.01 22.50 22.68 6210496
2011-07-14 22.78 22.92 22.55 22.63 7943752
2011-07-15 22.72 22.77 22.47 22.68 7255850
2011-07-18 22.54 22.59 22.05 22.17 7752226
2011-07-19 22.33 22.58 22.12 22.55 5419016
2011-07-20 22.61 22.82 22.36 22.68 6817114
2011-07-21 23.02 23.75 22.96 23.31 13261538
2011-07-22 23.41 23.41 23.04 23.11 5474788
2011-07-25 22.91 22.98 22.65 22.86 4754808
2011-07-26 22.81 22.93 22.62 22.66 5469542
2011-07-27 22.56 22.63 22.03 22.08 8767532
2011-07-28 23.08 23.69 22.91 22.99 13057056
2011-07-29 22.76 23.19 22.75 23.03 9706410
2011-08-01 23.40 23.45 22.61 22.85 7452118
2011-08-02 22.63 22.75 22.28 22.29 10067770
2011-08-03 22.31 22.49 21.80 22.43 9481346
2011-08-04 22.07 22.17 21.13 21.13 12284774
2011-08-05 21.35 21.48 20.38 20.86 17189178
2011-08-08 20.15 20.78 18.82 18.84 20610860
2011-08-09 19.25 19.81 18.18 19.81 21121960
2011-08-10 19.39 19.39 17.75 17.79 22490682
2011-08-11 18.09 19.27 17.56 18.97 16766816
2011-08-12 19.23 19.49 18.56 18.68 8809080
2011-08-15 18.84 19.09 18.68 19.03 9016612
2011-08-16 18.77 19.00 18.49 18.66 9399992
2011-08-17 18.78 18.95 18.50 18.74 8512090
2011-08-18 18.11 18.20 17.52 17.68 15142762
2011-08-19 17.44 18.10 17.27 17.31 9949204
2011-08-22 17.78 17.79 17.20 17.44 11706542
2011-08-23 17.50 17.84 17.32 17.77 10426464
2011-08-24 17.67 18.25 17.58 18.22 7094446
2011-08-25 18.37 18.60 17.40 17.63 7984814
2011-08-26 17.51 17.93 17.17 17.77 6311202
2011-08-29 18.10 18.65 18.09 18.65 5973110
2011-08-30 18.47 18.63 18.18 18.46 5805892
2011-08-31 18.63 19.07 18.56 18.86 10447870
2011-09-01 18.91 18.99 18.32 18.35 10119848
2011-09-02 17.89 17.99 17.50 17.50 6189984
2011-09-06 16.82 17.03 16.63 16.96 8067268
2011-09-07 17.42 18.00 17.28 17.94 8208602
2011-09-08 17.76 17.87 17.37 17.54 10879148
2011-09-09 17.30 17.47 16.72 16.92 9950152
2011-09-12 16.67 17.10 16.50 17.09 9166496
2011-09-13 17.09 17.41 16.97 17.14 7312322
2011-09-14 17.31 17.72 16.82 17.47 8794310
2011-09-15 17.75 18.12 17.57 18.12 8637192
2011-09-16 18.24 18.50 17.95 18.17 9163894
2011-09-19 17.79 17.88 17.33 17.72 7848254
2011-09-20 17.82 17.94 17.50 17.53 9312332
2011-09-21 17.63 17.71 16.59 16.60 10353368
2011-09-22 16.20 16.28 15.69 16.01 22234176
2011-09-23 15.86 16.23 15.65 15.73 12437284
2011-09-26 15.97 16.33 15.63 16.29 11382814
2011-09-27 17.02 17.60 16.82 17.24 14402800
2011-09-28 17.31 17.56 16.81 16.92 12764248
2011-09-29 17.36 17.94 17.34 17.94 12411236
2011-09-30 17.56 17.79 17.47 17.48 13353826
2011-10-03 17.25 17.65 16.78 16.79 14171716
2011-10-04 16.48 18.12 16.37 18.07 16988774
2011-10-05 18.08 18.75 17.73 18.71 13292634
2011-10-06 18.61 19.20 18.46 19.12 10091008
2011-10-07 19.22 19.24 18.29 18.32 12697204
2011-10-10 18.70 19.28 18.70 19.28 7767648
2011-10-11 19.14 19.64 19.01 19.49 7246134
2011-10-12 19.84 20.95 19.73 20.31 14787410
2011-10-13 20.12 20.24 19.70 20.14 9123390
2011-10-14 20.47 20.84 20.18 20.65 7874882
2011-10-17 20.50 20.50 19.81 19.83 9187468
2011-10-18 19.92 21.14 19.47 20.95 12890586
2011-10-19 20.88 21.18 20.41 20.52 8931774
2011-10-20 20.66 20.80 20.12 20.69 10298022
2011-10-21 21.02 21.57 20.87 21.36 8562794
2011-10-24 21.45 21.90 21.35 21.67 9592170
2011-10-25 21.53 21.53 20.78 20.87 8021614
2011-10-26 21.33 21.70 20.72 21.52 8502468
2011-10-27 22.98 23.99 22.93 23.19 17083618
2011-10-28 23.41 23.67 23.15 23.37 8807112
2011-10-31 22.69 23.12 22.40 22.55 8784846
2011-11-01 21.49 22.08 20.95 21.49 14661132
2011-11-02 22.02 22.39 21.83 22.25 10250520
2011-11-03 22.56 22.92 22.01 22.85 9460318
2011-11-04 22.54 22.76 22.29 22.65 5485606
2011-11-07 22.61 22.85 22.21 22.82 5921340
2011-11-08 23.00 23.27 22.62 23.22 6269730
2011-11-09 22.48 22.48 21.59 21.69 11779070
2011-11-10 22.11 22.25 21.64 21.86 8182168
2011-11-11 22.11 22.63 22.11 22.44 5709904
2011-11-14 22.12 22.29 21.93 22.16 4995496
2011-11-15 22.01 22.31 21.71 22.10 4661224
2011-11-16 21.98 22.29 21.61 21.65 7408760
2011-11-17 21.62 21.85 20.86 20.98 9754200
2011-11-18 21.06 21.12 20.75 20.99 6554070
2011-11-21 20.66 20.67 20.13 20.54 7810042
2011-11-22 19.94 20.55 19.84 20.51 7958024
2011-11-23 20.25 20.29 19.71 19.75 7497108
2011-11-25 19.65 20.08 19.47 19.53 4417042
2011-11-28 20.20 20.57 20.11 20.37 6597490
2011-11-29 20.39 20.64 20.26 20.44 6606614
2011-11-30 21.16 21.75 21.07 21.72 7997012
2011-12-01 21.68 21.74 21.34 21.52 5002474
2011-12-02 21.67 22.18 21.67 21.86 8187438
2011-12-05 22.20 22.78 21.97 22.22 7457502
2011-12-06 22.31 22.60 22.03 22.40 6670086
2011-12-07 22.22 22.58 21.91 22.41 7072260
2011-12-08 22.24 22.26 21.27 21.34 8397950
2011-12-09 21.51 22.01 21.51 21.89 8253002
2011-12-12 21.54 21.54 21.06 21.45 6168198
2011-12-13 21.68 21.84 20.82 21.12 8140830
2011-12-14 21.01 21.19 20.67 20.81 7651118
2011-12-15 21.19 21.28 20.56 20.60 9810474
2011-12-16 20.73 20.87 20.37 20.46 11113032
2011-12-19 20.49 20.68 19.79 19.83 8304058
2011-12-20 20.29 20.65 20.21 20.43 10927532
2011-12-21 20.50 20.96 20.37 20.86 7634208
2011-12-22 20.92 21.30 20.77 21.21 5009840
2011-12-23 21.28 21.55 21.10 21.54 4186808
2011-12-27 21.52 21.75 21.50 21.65 4099062
2011-12-28 21.66 21.70 21.11 21.20 4736544
2011-12-29 21.28 21.75 21.25 21.64 5098570
2011-12-30 21.52 21.85 21.51 21.63 3794770
2012-01-03 22.24 22.63 22.21 22.44 7001556
2012-01-04 22.38 22.38 22.03 22.29 6713346
2012-01-05 22.05 22.64 21.67 22.43 6243396
2012-01-06 22.43 22.45 22.07 22.12 4759578
2012-01-09 21.74 21.85 21.24 21.62 11967936
2012-01-10 21.96 22.12 21.85 21.94 9027560
2012-01-11 21.84 22.15 21.75 22.11 7498060
2012-01-12 22.23 22.43 21.75 22.04 7713588
2012-01-13 21.69 21.72 21.15 21.59 8367402
2012-01-17 21.91 22.09 21.80 21.88 7993752
2012-01-18 21.89 22.67 21.71 22.59 8130382
2012-01-19 22.78 23.63 22.78 23.57 17283448
2012-01-20 23.57 23.99 23.44 23.96 9328000
2012-01-23 23.97 24.33 23.85 24.03 5664376
2012-01-24 23.86 24.62 23.72 24.54 8804210
2012-01-25 24.39 24.60 24.18 24.58 8025370
2012-01-26 24.80 24.80 24.15 24.39 8669456
2012-01-27 24.23 24.64 24.14 24.52 8056168
2012-01-30 24.25 24.31 23.84 24.21 8857750
2012-01-31 24.57 24.63 24.07 24.12 10336654
2012-02-01 24.10 24.43 23.29 24.13 19553528
2012-02-02 24.25 24.34 23.88 24.24 6849740
2012-02-03 24.60 25.17 24.48 24.99 9692578
2012-02-06 24.78 24.88 24.64 24.80 4911738
2012-02-07 24.66 24.95 24.52 24.64 6365370
2012-02-08 24.67 24.78 24.48 24.69 4897654
2012-02-09 24.75 24.84 24.28 24.52 5782500
2012-02-10 24.20 24.24 24.00 24.17 5551098
2012-02-13 24.20 24.55 24.20 24.46 5951832
2012-02-14 24.34 24.38 23.98 24.28 6218536
2012-02-15 24.43 24.52 23.91 24.04 5752246
2012-02-16 23.93 24.30 23.87 24.09 6837948
2012-02-17 24.15 24.16 23.84 24.01 6875614
2012-02-21 24.11 24.28 23.86 23.96 6357002
2012-02-22 23.92 23.96 23.48 23.48 7179616
2012-02-23 23.49 23.74 23.44 23.62 6248388
2012-02-24 23.75 23.88 23.40 23.45 5809092
2012-02-27 23.32 23.44 23.10 23.35 5893108
2012-02-28 23.42 23.50 23.08 23.45 6076132
2012-02-29 23.52 23.97 23.52 23.63 8554098
2012-03-01 23.69 24.04 23.58 23.71 5719730
2012-03-02 23.72 23.76 23.47 23.54 4561344
2012-03-05 23.42 23.65 23.34 23.52 3571806
2012-03-06 23.18 23.21 22.46 22.61 8398488
2012-03-07 22.81 22.86 22.60 22.65 6604594
2012-03-08 22.82 22.82 22.19 22.38 9063930
2012-03-09 22.35 22.78 22.22 22.58 7738108
2012-03-12 22.58 22.62 22.26 22.37 4713560
2012-03-13 22.53 23.04 22.41 23.04 6155230
2012-03-14 23.00 23.29 22.87 23.11 6552352
2012-03-15 23.14 23.76 23.03 23.75 7797302
2012-03-16 23.78 23.93 23.39 23.44 7183940
2012-03-19 23.45 24.11 23.40 23.79 8479086
2012-03-20 23.62 23.93 23.47 23.78 6274538
2012-03-21 23.82 23.82 23.28 23.35 7193858
2012-03-22 23.19 23.21 22.67 22.80 6268622
2012-03-23 22.85 22.96 22.71 22.86 4472394
2012-03-26 23.12 23.47 23.02 23.43 9607108
2012-03-27 23.53 23.58 23.20 23.32 4281218
2012-03-28 23.32 23.42 22.93 23.26 4847950
2012-03-29 23.08 23.16 22.62 22.90 7513884
2012-03-30 23.04 23.14 22.77 23.00 4208138
2012-04-02 22.95 23.29 22.88 23.21 5919150
2012-04-03 23.10 23.23 22.63 22.92 6128380
2012-04-04 22.64 22.65 22.31 22.52 5849214
2012-04-05 22.39 22.49 22.21 22.40 4357014
2012-04-09 21.98 21.98 21.72 21.81 4996062
2012-04-10 21.69 21.88 21.02 21.11 10603646
2012-04-11 21.44 21.59 21.25 21.52 7748812
2012-04-12 21.55 22.12 21.55 22.11 8141550
2012-04-13 22.08 22.11 21.44 21.44 7240008
2012-04-16 21.43 21.66 21.23 21.40 5152570
2012-04-17 21.65 21.93 21.38 21.85 6105508
2012-04-18 21.73 21.73 21.33 21.40 5976018
2012-04-19 21.44 21.50 20.97 21.15 8447276
2012-04-20 21.22 21.39 20.80 20.81 9899372
2012-04-23 20.51 20.75 20.26 20.68 15442372
2012-04-24 20.81 21.28 20.73 21.00 9949640
2012-04-25 22.13 22.85 22.01 22.63 18516816
2012-04-26 22.58 22.63 22.16 22.51 9317014
2012-04-27 22.61 22.71 22.28 22.59 6035512
2012-04-30 22.48 22.55 22.26 22.52 5803838
2012-05-01 22.49 23.08 22.43 22.76 9577240
2012-05-02 22.70 22.70 22.21 22.51 5985744
2012-05-03 22.50 22.65 22.15 22.18 7377412
2012-05-04 22.03 22.09 21.56 21.74 6967624
2012-05-07 21.65 21.90 21.50 21.87 6281022
2012-05-08 21.63 21.85 21.40 21.80 6443216
2012-05-09 21.45 21.63 21.21 21.39 6209346
2012-05-10 21.68 21.87 21.48 21.55 6136044
2012-05-11 21.29 21.97 21.21 21.68 6083026
2012-05-14 21.21 21.51 21.15 21.37 6941992
2012-05-15 21.24 21.59 21.17 21.29 8248050
2012-05-16 21.54 21.78 20.80 20.81 8465490
2012-05-17 20.59 20.69 19.83 19.91 14684452
2012-05-18 20.05 20.20 19.45 19.54 10285398
2012-05-21 19.82 20.08 19.54 19.87 7250188
2012-05-22 19.96 20.39 19.87 20.06 7660100
2012-05-23 19.88 19.99 19.42 19.92 8051354
2012-05-24 20.06 20.07 19.59 19.84 6161038
2012-05-25 19.83 19.94 19.52 19.61 4783036
2012-05-29 19.83 20.14 19.78 20.13 6578428
2012-05-30 19.91 19.94 19.61 19.83 6849920
2012-05-31 19.88 20.20 19.54 20.04 9103070
2012-06-01 19.59 19.71 19.29 19.33 7754582
2012-06-04 19.38 19.51 19.07 19.23 6910056
2012-06-05 19.09 19.56 19.09 19.45 6897568
2012-06-06 19.69 20.27 19.59 20.27 6432666
2012-06-07 20.48 20.88 20.36 20.45 11450114
2012-06-08 20.38 20.40 20.08 20.32 7355466
2012-06-11 20.60 20.66 19.99 20.00 5623748
2012-06-12 20.03 20.36 20.02 20.32 5411280
2012-06-13 20.24 20.52 20.05 20.14 5309716
2012-06-14 20.20 20.85 20.10 20.82 8566242
2012-06-15 20.93 21.06 20.82 20.99 7046444
2012-06-18 20.91 20.91 20.56 20.69 5076676
2012-06-19 20.85 21.21 20.82 21.12 5006896
2012-06-20 21.18 21.38 20.96 21.20 5018538
2012-06-21 21.27 21.41 20.45 20.54 5709408
2012-06-22 20.69 20.75 20.43 20.56 4853828
2012-06-25 20.31 20.31 19.67 19.84 6596638
2012-06-26 19.93 20.24 19.82 20.11 5153020
2012-06-27 20.16 20.42 20.04 20.37 3731736
2012-06-28 20.10 20.52 20.04 20.50 5433720
2012-06-29 21.09 21.31 21.01 21.30 8064288
2012-07-02 21.44 21.70 21.14 21.42 4735522
2012-07-03 21.42 21.76 21.31 21.69 3109460
2012-07-05 21.50 21.63 21.30 21.48 3517156
2012-07-06 21.20 21.38 21.05 21.32 2872068
2012-07-09 21.25 21.32 21.09 21.28 2983958
2012-07-10 21.43 21.65 21.05 21.15 4710986
2012-07-11 21.22 21.54 21.19 21.48 5471898
2012-07-12 21.34 21.45 21.08 21.22 4339286
2012-07-13 21.38 21.88 21.30 21.80 5330144
2012-07-16 21.72 21.73 21.45 21.60 4300514
2012-07-17 21.77 21.85 21.44 21.81 4932498
2012-07-18 21.89 22.10 21.78 21.95 4557848
2012-07-19 22.01 22.14 21.89 22.02 4154480
2012-07-20 22.02 22.10 21.46 21.64 8867246
2012-07-23 21.44 21.44 20.90 21.21 8854320
2012-07-24 21.20 21.33 20.74 21.01 6339580
2012-07-25 21.15 21.22 20.49 20.65 9217964
2012-07-26 21.05 21.20 20.57 20.74 8304754
2012-07-27 20.93 21.86 20.81 21.75 8079652
2012-07-30 21.66 22.00 21.58 21.92 5109146
2012-07-31 22.07 22.07 21.76 21.89 5543602
2012-08-01 22.07 23.46 21.79 21.90 19990988
2012-08-02 21.75 21.78 21.20 21.57 11320164
2012-08-03 22.05 22.48 21.91 22.29 7532820
2012-08-06 22.36 22.62 22.29 22.47 4396992
2012-08-07 22.60 22.97 22.53 22.78 6703868
2012-08-08 22.60 22.96 22.60 22.89 3753338
2012-08-09 22.60 22.96 22.52 22.85 5128572
2012-08-10 22.78 22.98 22.65 22.93 3995224
2012-08-13 22.82 22.88 22.62 22.78 3954244
2012-08-14 22.95 23.02 22.55 22.62 3923386
2012-08-15 22.61 22.95 22.57 22.82 3613380
2012-08-16 22.85 23.04 22.69 22.95 4036398
2012-08-17 22.99 23.08 22.77 23.06 3990662
2012-08-20 22.98 23.14 22.87 23.05 4198178
2012-08-21 23.18 23.45 23.05 23.26 7355500
2012-08-22 23.20 23.25 22.89 23.05 3411138
2012-08-23 23.00 23.02 22.74 22.86 3042720
2012-08-24 22.78 23.15 22.76 23.09 4462492
2012-08-27 23.18 23.27 23.01 23.08 3100092
2012-08-28 23.01 23.23 22.96 23.10 2871672
2012-08-29 23.15 23.24 23.04 23.17 2822766
2012-08-30 23.03 23.13 22.88 23.01 2780986
2012-08-31 23.18 23.29 23.00 23.09 5148634
2012-09-04 23.13 23.31 22.97 23.25 3749754
2012-09-05 23.22 23.31 22.90 22.94 5617508
2012-09-06 23.17 23.73 23.13 23.71 6611490
2012-09-07 23.81 24.27 23.79 24.15 7385106
2012-09-10 24.21 24.30 24.00 24.00 4507366
2012-09-11 24.01 24.38 24.01 24.31 5287640
2012-09-12 24.24 24.46 24.13 24.27 4460006
2012-09-13 24.27 24.76 23.96 24.67 5900336
2012-09-14 24.78 25.12 24.71 24.83 5309842
2012-09-17 24.74 24.85 24.51 24.64 4767636
2012-09-18 24.46 24.51 24.23 24.35 5546198
2012-09-19 24.34 24.47 24.21 24.30 4158768
2012-09-20 24.22 24.38 24.02 24.33 4114896
2012-09-21 24.46 24.46 24.09 24.09 5947762
2012-09-24 24.02 24.32 24.00 24.16 3936496
2012-09-25 24.24 24.41 23.78 23.78 5018258
2012-09-26 23.73 23.74 23.18 23.33 6583002
2012-09-27 23.53 23.90 23.48 23.86 4728458
2012-09-28 23.79 24.04 23.60 23.94 5449714
2012-10-01 24.09 24.24 23.73 23.80 3606574
2012-10-02 23.93 24.05 23.63 23.78 3943464
2012-10-03 23.90 23.94 23.63 23.77 3732614
2012-10-04 23.93 24.25 23.85 24.22 3917986
2012-10-05 24.40 24.58 24.16 24.31 4771756
2012-10-08 24.13 24.40 24.10 24.34 1793564
2012-10-09 24.28 24.41 24.00 24.03 3017186
2012-10-10 24.01 24.08 23.72 23.81 5326264
2012-10-11 24.01 24.29 24.00 24.15 3827514
2012-10-12 24.13 24.19 23.77 24.07 4188058
2012-10-15 24.18 24.42 23.96 24.39 4165304
2012-10-16 24.50 24.85 24.47 24.71 5246040
2012-10-17 24.86 25.18 24.72 25.14 5909724
2012-10-18 25.04 25.23 24.87 25.06 5619358
2012-10-19 24.96 25.10 24.68 24.85 6711178
2012-10-22 24.78 25.10 24.76 25.10 5698618
2012-10-23 24.71 24.89 24.61 24.83 5633618
2012-10-24 24.80 25.15 24.29 24.72 7923844
2012-10-25 24.95 25.09 24.71 25.02 5347612
2012-10-26 24.95 25.03 24.62 24.79 4336158
2012-10-31 24.85 25.07 24.73 24.89 5107748
2012-11-01 24.98 25.54 24.91 25.47 6137590
2012-11-02 25.59 25.63 25.14 25.32 4951366
2012-11-05 25.24 25.66 25.06 25.60 5199170
2012-11-06 25.59 26.23 25.52 26.10 8886762
2012-11-07 25.73 25.73 25.09 25.24 7065860
2012-11-08 25.30 25.52 24.86 24.86 6098384
2012-11-09 24.72 24.96 24.54 24.81 7755960
2012-11-12 24.89 24.96 24.73 24.92 3588094
2012-11-13 24.73 25.31 24.68 25.02 5367726
2012-11-14 25.09 25.37 24.76 24.82 7463440
2012-11-15 24.85 25.36 24.75 25.07 8159256
2012-11-16 25.08 25.24 24.80 25.21 9471860
2012-11-19 25.47 25.73 25.36 25.72 6440264
2012-11-20 25.62 25.75 25.25 25.48 6062326
2012-11-21 25.62 25.62 25.23 25.62 4130714
2012-11-23 25.75 25.95 25.69 25.95 2324262
2012-11-26 25.78 26.00 25.76 25.93 5239478
2012-11-27 25.91 26.00 25.69 25.76 4744398
2012-11-28 25.68 26.02 25.55 26.00 3832184
2012-11-29 26.05 26.38 26.00 26.34 4858884
2012-11-30 26.34 26.57 26.23 26.50 5827916
2012-12-03 26.59 26.64 26.35 26.38 5966700
2012-12-04 26.35 26.44 26.13 26.29 4556736
2012-12-05 26.38 26.88 26.30 26.79 6743756
2012-12-06 26.76 26.91 26.41 26.90 4816624
2012-12-07 27.07 27.19 26.64 26.79 4812598
2012-12-10 26.70 26.93 26.66 26.79 3624224
2012-12-11 26.92 27.10 26.79 27.05 5543396
2012-12-12 27.21 27.47 27.03 27.10 5710192
2012-12-13 27.09 27.25 26.67 26.71 4100900
2012-12-14 26.71 26.82 26.56 26.62 4755864
2012-12-17 26.76 27.05 26.66 27.05 4196226
2012-12-18 27.05 27.35 26.98 27.32 6441962
2012-12-19 27.38 27.41 27.12 27.19 6406510
2012-12-20 27.26 27.36 26.98 27.35 4298868
2012-12-21 27.19 27.21 26.81 26.91 7632110
2012-12-24 26.90 26.99 26.83 26.89 1371266
2012-12-26 26.90 27.01 26.65 26.75 3569158
2012-12-27 26.79 26.80 26.23 26.51 6101216
2012-12-28 26.31 26.41 26.10 26.13 5043284
2012-12-31 26.14 26.57 25.93 26.56 5230058
2013-01-02 27.20 27.22 26.86 27.04 8072682
2013-01-03 26.81 26.81 26.06 26.35 10289670
2013-01-04 26.44 26.57 26.01 26.02 8746332
2013-01-07 25.91 25.94 25.54 25.92 9042122
2013-01-08 25.84 26.22 25.77 26.22 6737290
2013-01-09 26.05 26.35 26.05 26.25 4292512
2013-01-10 26.49 26.71 26.34 26.69 4806736
2013-01-11 26.68 26.68 26.24 26.47 4266078
2013-01-14 26.50 26.63 26.18 26.48 3226064
2013-01-15 26.15 26.56 26.00 26.52 7605044
2013-01-16 26.37 26.41 25.76 25.81 8318286
2013-01-17 25.80 25.99 25.53 25.72 8959604
2013-01-18 25.78 25.89 25.64 25.74 7471896
2013-01-22 25.75 26.40 25.74 26.32 8376060
2013-01-23 26.24 26.66 26.21 26.57 4678862
2013-01-24 26.60 26.98 26.51 26.81 7074962
2013-01-25 26.86 26.88 26.48 26.74 4853438
2013-01-28 26.89 26.89 26.38 26.50 5934060
2013-01-29 26.44 26.72 26.31 26.68 4667342
2013-01-30 26.63 26.67 26.18 26.23 4900270
2013-01-31 26.21 26.61 26.10 26.53 5429858
2013-02-01 26.78 26.78 26.48 26.53 5100994
2013-02-04 26.43 26.49 26.23 26.43 5633044
2013-02-05 26.47 27.04 26.40 26.75 7444474
2013-02-06 25.77 26.07 24.75 25.59 17470852
2013-02-07 25.59 25.62 24.96 25.09 9987930
2013-02-08 25.19 25.25 25.04 25.18 8350276
2013-02-11 25.18 25.20 25.06 25.13 6643512
2013-02-12 25.06 25.11 24.71 24.75 15409694
2013-02-13 24.72 24.77 24.25 24.33 12126056
2013-02-14 24.22 24.47 24.09 24.42 9968830
2013-02-15 24.47 24.71 24.38 24.67 10639134
2013-02-19 24.63 24.81 24.42 24.77 9177006
2013-02-20 25.02 25.13 24.90 24.91 9371658
2013-02-21 24.92 24.92 24.55 24.79 8066254
2013-02-22 24.97 25.04 24.80 25.04 5550856
2013-02-25 25.14 25.14 24.42 24.44 7207620
2013-02-26 24.60 24.73 24.26 24.41 9379936
2013-02-27 24.43 25.04 24.39 24.97 8696040
2013-02-28 24.93 25.21 24.82 24.98 6196448
2013-03-01 25.05 25.34 24.79 25.10 7227764
2013-03-04 25.00 25.14 24.89 25.11 5217930
2013-03-05 25.30 25.63 25.26 25.51 6206662
2013-03-06 25.63 25.77 25.51 25.55 4202172
2013-03-07 25.65 25.81 25.35 25.79 6368516
2013-03-08 25.88 25.97 25.05 25.07 13824320
2013-03-11 25.05 25.53 25.00 25.53 7025266
2013-03-12 25.45 25.50 25.29 25.38 5429680
2013-03-13 25.40 25.45 25.22 25.32 4309458
2013-03-14 25.45 25.52 25.25 25.33 5324414
2013-03-15 25.33 25.55 25.26 25.54 8260554
2013-03-18 25.24 25.32 25.06 25.11 6572730
2013-03-19 25.21 25.23 24.79 24.91 6906492
2013-03-20 25.09 25.45 25.01 25.36 6678372
2013-03-21 25.26 25.68 25.13 25.53 9152456
2013-03-22 25.62 25.93 25.55 25.93 6201884
2013-03-25 26.00 26.00 25.59 25.76 4555438
2013-03-26 25.92 26.25 25.81 26.25 7772802
2013-03-27 26.04 26.06 25.83 25.96 4599396
2013-03-28 25.96 26.05 25.81 26.01 3893020
2013-04-01 26.03 26.13 25.86 26.08 4911848
2013-04-02 26.23 26.81 26.19 26.45 7322864
2013-04-03 26.50 26.50 26.23 26.35 8062998
2013-04-04 26.25 26.28 25.60 25.75 10670586
2013-04-05 25.40 25.40 24.59 24.75 12181762
2013-04-08 24.84 24.84 24.27 24.80 7760672
2013-04-09 24.79 25.06 24.68 24.88 5000872
2013-04-10 24.94 25.19 24.86 25.11 6356020
2013-04-11 25.15 25.19 24.83 24.91 5702590
2013-04-12 24.75 25.07 24.72 25.06 4408136
2013-04-15 24.96 25.05 24.48 24.49 6567564
2013-04-16 24.68 25.14 24.61 25.11 4943062
2013-04-17 24.88 24.88 24.46 24.58 6589520
2013-04-18 24.60 24.67 24.28 24.45 4935866
2013-04-19 24.58 24.75 24.50 24.70 7583828
2013-04-22 24.74 24.92 24.48 24.86 3826442
2013-04-23 24.96 25.41 24.89 25.34 7203470
2013-04-24 25.38 25.80 25.37 25.78 6782882
2013-04-25 25.62 26.50 25.61 26.29 12658706
2013-04-26 26.45 26.66 26.35 26.60 8771022
2013-04-29 26.67 27.20 26.60 27.02 7533662
2013-04-30 27.00 27.36 26.98 27.22 6037942
2013-05-01 27.15 27.49 27.14 27.19 4391428
2013-05-02 27.32 27.55 27.19 27.47 5233784
2013-05-03 27.74 27.95 27.66 27.68 4795300
2013-05-06 27.68 27.97 27.67 27.81 3486398
2013-05-07 27.79 27.89 27.50 27.69 5573720
2013-05-08 27.64 28.02 27.60 27.96 4181548
2013-05-09 27.97 28.02 27.38 27.43 7652794
2013-05-10 27.37 27.40 26.79 26.98 9172106
2013-05-13 26.98 27.00 26.76 26.92 5745306
2013-05-14 26.98 27.32 26.95 27.28 6410784
2013-05-15 27.24 27.46 27.19 27.41 5171138
2013-05-16 27.25 27.44 27.05 27.16 5786384
2013-05-17 27.22 27.65 27.17 27.62 7086050
2013-05-20 27.39 27.95 27.39 27.79 7234686
2013-05-21 27.78 28.17 27.56 27.92 7681696
2013-05-22 28.01 28.39 27.55 27.67 7901730
2013-05-23 27.34 27.62 27.24 27.53 5287508
2013-05-24 27.42 27.49 27.01 27.48 4184834
2013-05-28 27.82 28.06 27.55 27.56 4322990
2013-05-29 27.33 27.99 27.27 27.85 4973846
2013-05-30 27.92 28.48 27.88 28.26 4507972
2013-05-31 28.23 28.45 27.85 27.85 5189176
2013-06-03 27.92 28.23 27.55 28.20 6060366
2013-06-04 28.25 28.36 27.71 27.91 5020362
2013-06-05 27.81 27.89 27.48 27.60 4817268
2013-06-06 27.59 28.38 27.39 28.29 7153480
2013-06-07 28.44 28.62 28.18 28.52 7418028
2013-06-10 28.60 28.73 28.35 28.40 5858734
2013-06-11 28.16 28.41 28.07 28.21 7462694
2013-06-12 28.41 28.48 28.01 28.04 4782652
2013-06-13 28.05 28.82 28.03 28.73 5466896
2013-06-14 28.85 29.23 28.58 28.76 5524468
2013-06-17 28.94 29.02 28.67 28.79 5645596
2013-06-18 28.87 28.98 28.75 28.89 4978476
2013-06-19 28.95 29.38 28.61 28.67 7155488
2013-06-20 28.38 28.77 28.36 28.48 5732326
2013-06-21 28.79 28.79 28.19 28.33 6770916
2013-06-24 28.10 28.17 27.60 27.84 5261574
2013-06-25 28.07 28.56 27.92 28.41 4361536
2013-06-26 28.73 28.83 28.42 28.63 3205936
2013-06-27 28.83 29.16 28.71 29.10 5485350
2013-06-28 29.03 29.27 28.73 29.06 5211000
2013-07-01 29.27 29.31 28.74 28.84 5307950
2013-07-02 28.77 28.93 28.31 28.40 5385812
2013-07-03 28.23 28.38 28.04 28.30 2684736
2013-07-05 28.50 28.63 28.29 28.58 3772584
2013-07-08 28.70 29.13 28.69 29.01 4288864
2013-07-09 29.17 29.34 29.00 29.26 3822892
2013-07-10 29.19 29.35 29.05 29.25 3256258
2013-07-11 29.54 29.69 29.34 29.63 3748934
2013-07-12 29.66 29.69 29.21 29.57 3692794
2013-07-15 29.53 29.57 29.26 29.45 4174014
2013-07-16 29.47 29.67 29.46 29.59 3865118
2013-07-17 29.66 29.78 29.47 29.53 2630322
2013-07-18 29.68 29.82 29.54 29.67 3820086
2013-07-19 29.72 29.75 29.34 29.70 6900090
2013-07-22 29.71 30.16 29.64 30.09 3512420
2013-07-23 30.19 30.25 29.79 29.86 4764672
2013-07-24 29.99 30.65 29.45 30.45 9458140
2013-07-25 30.34 30.35 29.88 30.23 5003170
2013-07-26 30.11 30.56 29.86 30.55 3960330
2013-07-29 30.54 30.67 30.30 30.51 2834366
2013-07-30 30.60 30.74 30.38 30.43 3631342
2013-07-31 30.40 31.27 30.01 30.84 7326576
2013-08-01 31.20 31.82 31.11 31.77 5750138
2013-08-02 31.69 31.69 31.04 31.13 4419198
2013-08-05 31.19 31.26 30.91 31.05 3908848
2013-08-06 31.02 31.19 30.66 30.86 3647716
2013-08-07 30.70 30.78 30.55 30.64 2837330
2013-08-08 30.73 31.08 30.50 30.96 4172808
2013-08-09 30.90 31.02 30.62 30.76 4026850
2013-08-12 30.49 30.81 30.47 30.77 3429222
2013-08-13 30.78 31.03 30.61 30.98 3072834
2013-08-14 30.95 30.99 30.69 30.84 3303970
2013-08-15 30.48 30.57 30.09 30.20 4876086
2013-08-16 30.12 30.40 30.06 30.27 5093112
2013-08-19 30.00 30.08 29.74 29.75 4265826
2013-08-20 29.75 30.01 29.52 29.91 2414244
2013-08-21 29.90 29.90 29.49 29.64 3438016
2013-08-22 29.76 30.09 29.71 29.97 2479636
2013-08-23 30.02 30.11 29.77 29.92 2535560
2013-08-26 29.94 30.02 29.68 29.69 2383206
2013-08-27 29.35 29.37 28.88 28.88 4389008
2013-08-28 28.95 29.20 28.87 28.89 3264688
2013-08-29 28.88 29.22 28.68 28.96 2698340
2013-08-30 29.04 29.10 28.77 28.90 3553740
2013-09-03 29.26 29.58 28.81 29.08 2875356
2013-09-04 29.13 29.69 29.06 29.48 3183536
2013-09-05 29.45 29.66 29.38 29.46 2136034
2013-09-06 29.51 29.51 28.88 29.19 2943438
2013-09-09 29.26 29.53 29.19 29.53 3282670
2013-09-10 29.73 30.03 29.63 29.96 3511964
2013-09-11 29.98 30.48 29.92 30.41 4365710
2013-09-12 30.45 30.59 30.26 30.44 3405830
2013-09-13 30.53 30.58 30.44 30.52 3808052
2013-09-16 31.01 31.06 30.84 30.94 4310504
2013-09-17 30.94 31.15 30.92 31.11 2732760
2013-09-18 31.05 31.48 30.94 31.44 5581510
2013-09-19 31.48 31.50 30.97 31.08 5934326
2013-09-20 31.14 31.33 31.01 31.16 5164870
2013-09-23 31.01 31.23 30.88 31.01 3813954
2013-09-24 30.97 31.26 30.95 31.01 5172866
2013-09-25 31.08 31.23 30.95 31.11 2873688
2013-09-26 31.08 31.33 31.05 31.26 2876314
2013-09-27 31.04 31.25 30.98 31.11 3378884
2013-09-30 30.76 31.11 30.65 31.00 4220002
2013-10-01 31.31 31.72 31.30 31.71 4336430
2013-10-02 31.50 31.61 31.27 31.61 4061168
2013-10-03 31.46 31.60 31.09 31.46 3446610
2013-10-04 31.41 31.97 31.39 31.87 3149284
2013-10-07 31.59 31.74 31.46 31.46 2409336
2013-10-08 31.42 31.56 31.06 31.08 3697726
2013-10-09 31.14 31.27 30.98 31.14 2890588
2013-10-10 31.52 31.83 31.48 31.81 3202742
2013-10-11 31.82 32.25 31.73 32.24 3535394
2013-10-14 32.03 32.32 31.81 32.25 2263064
2013-10-15 32.11 32.39 32.05 32.17 3722614
2013-10-16 32.40 32.87 32.30 32.82 4906558
2013-10-17 32.74 33.09 32.66 33.06 3198020
2013-10-18 33.08 33.08 32.48 32.89 7092678
2013-10-21 32.73 32.94 32.53 32.75 4088288
2013-10-22 32.89 33.26 32.88 33.03 3423872
2013-10-23 32.98 33.01 32.56 32.81 2514380
2013-10-24 32.93 33.09 32.66 33.07 2610404
2013-10-25 33.05 33.17 32.93 33.15 3421104
2013-10-28 33.12 33.40 32.99 33.24 3283448
2013-10-29 33.34 33.50 33.26 33.50 3822762
2013-10-30 32.34 32.89 32.01 32.51 12673382
2013-10-31 32.39 32.67 32.33 32.49 6727666
2013-11-01 32.59 32.73 32.45 32.55 4057524
2013-11-04 32.51 32.58 32.25 32.53 5009758
2013-11-05 32.50 32.53 32.19 32.23 4621856
2013-11-06 32.29 32.52 32.24 32.41 3595490
2013-11-07 32.46 32.79 32.11 32.13 4457948
2013-11-08 32.22 32.91 32.19 32.88 5461930
2013-11-11 32.79 32.99 32.75 32.84 2791902
2013-11-12 32.70 32.90 32.50 32.63 3418890
2013-11-13 32.70 33.14 32.62 33.14 4176254
2013-11-14 33.14 33.75 33.10 33.74 4297590
2013-11-15 33.60 33.76 33.21 33.74 5537682
2013-11-18 33.60 33.74 33.39 33.45 4497190
2013-11-19 33.45 33.51 33.11 33.14 3298010
2013-11-20 33.17 33.29 33.02 33.11 2757740
2013-11-21 33.11 33.40 33.04 33.27 3845350
2013-11-22 33.12 33.35 33.10 33.29 2758734
2013-11-25 33.25 33.41 33.06 33.11 2182902
2013-11-26 33.13 33.39 33.13 33.22 3224820
2013-11-27 33.34 33.35 33.13 33.22 2340432
2013-11-29 33.28 33.48 33.18 33.19 1882016
2013-12-02 33.18 33.62 33.06 33.13 3774382
2013-12-03 33.01 33.16 32.57 32.77 4595918
2013-12-04 32.76 33.07 32.61 32.86 3349112
2013-12-05 32.73 33.18 32.68 32.85 3877714
2013-12-06 33.21 33.37 33.05 33.32 2920122
2013-12-09 33.29 33.41 33.12 33.23 3386834
2013-12-10 33.11 33.20 33.00 33.14 3388006
2013-12-11 33.13 33.13 32.80 32.86 3827312
2013-12-12 32.91 33.00 32.77 32.82 4572014
2013-12-13 32.96 33.13 32.81 32.98 2632564
2013-12-16 33.09 33.31 32.99 33.18 2904280
2013-12-17 33.19 33.22 32.94 33.01 2893598
2013-12-18 33.14 33.34 32.74 33.30 6369418
2013-12-19 33.12 33.20 32.95 33.00 4936208
2013-12-20 32.96 33.25 32.78 32.83 8480872
2013-12-23 33.05 33.30 33.00 33.18 4476562
2013-12-24 33.12 33.27 33.08 33.24 1768272
2013-12-26 33.21 33.72 33.16 33.56 2627048
2013-12-27 33.58 33.69 33.44 33.63 1981446
2013-12-30 33.63 33.81 33.33 33.35 3901120
2013-12-31 33.44 33.51 33.29 33.40 2420214
2014-01-02 33.32 33.35 32.91 32.98 3829314
2014-01-03 33.04 33.27 33.02 33.08 2558246
2014-01-06 33.10 33.14 32.16 32.44 8488358
2014-01-07 32.52 32.77 32.43 32.55 3826204
2014-01-08 32.49 32.59 32.21 32.32 3452748
2014-01-09 32.35 32.43 32.05 32.14 4623882
2014-01-10 32.29 32.63 32.05 32.59 3674302
2014-01-13 32.42 32.51 32.00 32.05 4819512
2014-01-14 32.20 32.41 32.11 32.35 3555654
2014-01-15 32.36 32.56 32.34 32.47 4039716
2014-01-16 32.40 32.58 32.28 32.42 3316630
2014-01-17 32.41 32.74 32.31 32.36 4288810
2014-01-21 32.46 32.64 32.21 32.42 4355154
2014-01-22 32.43 32.50 32.13 32.20 2792188
2014-01-23 32.10 32.15 31.63 31.78 4045826
2014-01-24 31.65 31.81 31.15 31.15 6403174
2014-01-27 31.09 31.29 30.67 30.90 5636612
2014-01-28 30.92 31.27 30.92 31.23 3576454
2014-01-29 30.87 31.43 30.87 31.06 4996390
2014-01-30 31.28 31.68 31.23 31.60 3148034
2014-01-31 31.12 31.68 31.01 31.39 4406832
2014-02-03 31.43 31.46 30.35 30.36 6068782
2014-02-04 30.49 30.82 30.41 30.74 4874030
2014-02-05 30.95 31.16 30.23 30.88 5432392
2014-02-06 30.80 31.00 30.69 30.87 4344104
2014-02-07 30.89 31.40 30.74 31.34 4660262
2014-02-10 31.26 31.50 31.08 31.22 3747950
2014-02-11 31.21 31.31 30.90 31.21 4699954
2014-02-12 31.17 31.48 31.15 31.38 3235898
2014-02-13 31.09 31.41 31.00 31.40 2606822
2014-02-14 31.34 31.63 31.33 31.57 2982876
2014-02-18 31.55 31.58 31.42 31.52 2779636
2014-02-19 31.37 31.83 31.20 31.22 3171446
2014-02-20 31.29 31.53 31.17 31.46 3059820
2014-02-21 31.49 31.50 31.07 31.16 4744528
2014-02-24 31.13 31.44 31.13 31.15 3762434
2014-02-25 31.17 31.42 31.08 31.26 3655454
2014-02-26 31.39 31.50 31.21 31.30 2960830
2014-02-27 31.25 31.70 31.25 31.69 3060982
2014-02-28 31.70 32.24 31.69 32.04 5069476
2014-03-03 31.69 32.15 31.50 32.01 4238884
2014-03-04 32.29 32.64 32.22 32.57 4276438
2014-03-05 32.49 32.55 32.30 32.51 2856812
2014-03-06 32.56 32.81 32.55 32.61 2712516
2014-03-07 32.79 33.00 32.65 32.81 2731122
2014-03-10 32.81 32.94 32.60 32.77 2187956
2014-03-11 32.83 32.83 32.37 32.48 3019402
2014-03-12 32.31 32.53 32.25 32.45 2013180
2014-03-13 32.54 32.60 32.01 32.09 3055566
2014-03-14 32.04 32.30 31.95 32.06 2366334
2014-03-17 32.22 32.31 31.83 31.91 3528670
2014-03-18 32.01 32.29 31.99 32.16 2210476
2014-03-19 32.17 32.23 31.50 31.68 4302514
2014-03-20 31.62 31.83 31.47 31.61 5772192
2014-03-21 31.68 31.77 31.47 31.49 11588100
2014-03-24 31.62 31.75 31.35 31.35 4403124
2014-03-25 31.53 31.70 31.43 31.47 3706550
2014-03-26 31.69 31.72 31.34 31.36 3984728
2014-03-27 31.33 31.36 31.05 31.14 3138004
2014-03-28 31.23 31.58 31.18 31.33 2470134
2014-03-31 31.53 31.61 31.40 31.52 3534364
2014-04-01 31.74 31.81 31.51 31.66 3366272
2014-04-02 31.52 31.92 31.47 31.73 2624218
2014-04-03 31.90 32.09 31.79 32.01 2617998
2014-04-04 32.18 32.24 31.61 31.64 2678168
2014-04-07 31.62 31.64 30.86 30.86 3607032
2014-04-08 30.75 31.26 30.60 31.18 3741380
2014-04-09 31.33 31.54 31.04 31.50 3465172
2014-04-10 31.52 31.69 30.88 30.88 4936702
2014-04-11 30.71 31.15 30.40 30.42 6117326
2014-04-14 30.75 30.90 30.30 30.60 6798242
2014-04-15 30.65 30.91 30.44 30.82 2876348
2014-04-16 31.07 31.32 31.00 31.31 3231368
2014-04-17 31.26 31.62 31.26 31.53 3117572
2014-04-21 31.33 31.48 31.26 31.35 2294180
2014-04-22 31.33 31.53 31.16 31.39 3289102
2014-04-23 31.40 31.45 31.22 31.35 2937140
2014-04-24 31.46 31.46 30.92 31.08 4145842
2014-04-25 31.01 31.07 30.77 30.92 3491328
2014-04-28 31.12 31.18 30.57 30.93 4222186
2014-04-29 31.07 31.75 31.06 31.68 7409688
2014-04-30 31.00 31.46 30.93 31.36 5000130
2014-05-01 31.35 31.75 31.22 31.59 3341310
2014-05-02 31.59 31.77 31.35 31.58 3046556
2014-05-05 31.40 31.51 31.23 31.34 2844480
2014-05-06 31.14 31.20 30.92 30.93 3403984
2014-05-07 31.06 31.31 30.97 31.30 3167460
2014-05-08 31.27 31.63 31.25 31.51 2834282
2014-05-09 31.49 31.59 31.24 31.49 2007886
2014-05-12 31.58 31.69 31.46 31.67 2778720
2014-05-13 31.73 31.95 31.63 31.87 3190556
2014-05-14 31.77 31.80 31.41 31.45 4022922
2014-05-15 31.26 31.31 30.63 30.95 4219774
2014-05-16 30.93 30.93 30.49 30.73 5357072
2014-05-19 30.46 31.15 30.46 31.08 3407090
2014-05-20 31.05 31.07 30.54 30.80 3184308
2014-05-21 30.97 31.12 30.85 31.09 2232644
2014-05-22 31.03 31.03 30.62 30.93 3466702
2014-05-23 30.60 30.84 30.52 30.66 3394500
2014-05-27 30.62 30.94 30.50 30.67 4090700
2014-05-28 30.68 30.76 30.44 30.48 4387826
2014-05-29 30.53 30.80 30.47 30.72 3928524
2014-05-30 30.72 30.76 30.54 30.62 3740448
2014-06-02 30.75 30.94 30.60 30.74 2538944
2014-06-03 30.74 30.84 30.62 30.71 4195844
2014-06-04 30.72 31.16 30.72 30.97 3364476
2014-06-05 30.99 31.03 30.81 30.98 3587552
2014-06-06 31.01 31.39 30.96 31.27 3385562
2014-06-09 31.23 31.75 31.21 31.54 5082384
2014-06-10 31.52 31.76 31.44 31.65 5125328
2014-06-11 31.46 31.59 31.20 31.20 3593874
2014-06-12 31.20 31.30 30.95 31.04 2823496
2014-06-13 31.05 31.24 30.91 30.98 2464054
2014-06-16 30.91 31.18 30.82 31.07 3682342
2014-06-17 30.99 31.58 30.96 31.48 3220186
2014-06-18 31.55 31.56 31.33 31.52 2857748
2014-06-19 31.53 31.53 31.27 31.41 2674376
2014-06-20 31.51 31.68 31.37 31.55 3514354
2014-06-23 31.60 31.61 31.34 31.48 2945862
2014-06-24 31.41 31.54 31.23 31.24 2245930
2014-06-25 31.06 31.31 31.04 31.30 2312810
2014-06-26 31.27 31.35 30.99 31.32 2109550
2014-06-27 31.25 31.43 31.13 31.36 4351828
2014-06-30 31.27 31.41 31.08 31.13 3253768
2014-07-01 31.13 31.48 31.13 31.33 2388572
2014-07-02 31.41 31.57 31.17 31.27 2823430
2014-07-03 31.43 31.78 31.38 31.65 2376680
2014-07-07 31.58 31.72 31.38 31.71 3982318
2014-07-08 31.70 31.70 31.35 31.41 4026062
2014-07-09 31.47 31.58 31.38 31.46 2300294
2014-07-10 31.07 31.33 31.07 31.21 2694256
2014-07-11 31.12 31.37 31.04 31.33 2218816
2014-07-14 31.51 31.63 31.32 31.40 2463922
2014-07-15 31.36 31.59 31.27 31.42 2840730
2014-07-16 31.57 31.62 31.31 31.56 2661236
2014-07-17 31.58 32.10 31.40 31.59 3980476
2014-07-18 31.69 31.90 31.53 31.86 3660172
2014-07-21 31.73 31.97 31.67 31.80 2381446
2014-07-22 31.85 31.96 31.74 31.81 2021872
2014-07-23 31.83 31.90 31.62 31.80 1715452
2014-07-24 31.87 32.01 31.77 31.97 1973792
2014-07-25 31.95 32.06 31.68 31.80 2408242
2014-07-28 31.76 31.85 31.47 31.83 2032568
2014-07-29 31.80 31.85 31.35 31.57 4626984
2014-07-30 30.69 30.90 30.27 30.69 8418510
2014-07-31 30.47 30.60 29.82 29.87 6536364
2014-08-01 29.64 29.83 29.25 29.56 6266098
2014-08-04 29.56 29.59 29.26 29.52 4482656
2014-08-05 29.47 29.65 29.26 29.34 3651428
2014-08-06 29.31 29.62 29.31 29.51 3090514
2014-08-07 29.62 29.78 29.28 29.34 3550280
2014-08-08 29.40 29.61 29.26 29.60 2859328
2014-08-11 29.61 29.74 29.44 29.60 2960496
2014-08-12 29.53 29.74 29.53 29.67 2962604
2014-08-13 29.75 29.87 29.63 29.82 3699260
2014-08-14 29.83 30.09 29.80 30.06 2524590
2014-08-15 30.17 30.21 29.72 30.05 4414146
2014-08-18 30.01 30.48 29.99 30.46 7050706
2014-08-19 30.43 30.48 30.31 30.44 4436488
2014-08-20 30.35 30.56 30.30 30.47 6871100
2014-08-21 30.49 30.73 30.33 30.51 7857360
2014-08-22 30.54 30.59 30.26 30.28 3293716
2014-08-25 30.46 30.58 30.31 30.42 2366436
2014-08-26 30.45 30.65 30.45 30.52 2014866
2014-08-27 30.65 30.82 30.55 30.70 2386800
2014-08-28 30.56 30.75 30.41 30.62 2143570
2014-08-29 30.64 30.74 30.55 30.62 2795642
2014-09-02 30.81 30.88 30.54 30.63 4114738
2014-09-03 30.81 30.82 30.51 30.54 3619056
2014-09-04 30.65 30.83 30.54 30.62 2414218
2014-09-05 30.51 30.74 30.50 30.73 2138760
2014-09-08 30.71 30.76 30.44 30.53 2410716
2014-09-09 30.53 30.54 30.20 30.26 4784798
2014-09-10 30.28 30.43 29.79 29.92 5390708
2014-09-11 29.79 29.95 29.75 29.90 4353870
2014-09-12 29.93 30.07 29.70 29.90 4149440
2014-09-15 29.90 30.02 29.68 29.92 2584710
2014-09-16 29.73 29.83 29.39 29.47 9171048
2014-09-17 29.52 29.52 29.14 29.17 7795164
2014-09-18 29.26 29.43 29.26 29.35 5503368
2014-09-19 29.41 29.50 29.05 29.20 8877064
2014-09-22 29.21 29.31 29.13 29.27 5155614
2014-09-23 29.24 29.28 28.93 28.93 4474954
2014-09-24 28.97 29.35 28.97 29.31 3885288
2014-09-25 29.16 29.26 28.93 29.04 5403010
2014-09-26 29.06 29.35 29.00 29.25 3698936
2014-09-29 28.96 29.30 28.85 29.24 2997080
2014-09-30 29.20 29.28 29.04 29.13 6268754
2014-10-01 29.01 29.02 28.70 28.78 8340368
2014-10-02 28.78 28.92 28.57 28.84 5111462
2014-10-03 28.98 29.11 28.81 28.92 4123710
2014-10-06 29.07 29.21 28.78 28.90 3012664
2014-10-07 28.80 28.97 28.53 28.54 4479920
2014-10-08 28.59 28.91 28.30 28.90 5114798
2014-10-09 28.85 28.89 28.43 28.47 5312506
2014-10-10 28.46 28.71 28.25 28.26 3563448
2014-10-13 28.23 28.39 27.97 28.00 4380324
2014-10-14 28.03 28.58 28.01 28.42 5137682
2014-10-15 28.01 28.27 27.52 27.90 8604456
2014-10-16 27.51 28.09 27.50 27.93 8333112
2014-10-17 28.27 28.52 28.07 28.51 10467860
2014-10-20 28.45 28.62 28.28 28.61 3597824
2014-10-21 28.86 29.13 28.74 29.09 3643050
2014-10-22 29.07 29.21 28.84 28.84 3259032
2014-10-23 29.15 29.19 28.97 29.04 4067114
2014-10-24 29.01 29.31 28.94 29.27 2132806
2014-10-27 29.17 29.45 29.10 29.38 3285750
2014-10-28 29.46 29.78 29.38 29.77 3397100
2014-10-29 30.12 30.51 29.69 29.95 7864332
2014-10-30 29.80 30.13 29.69 30.02 4986406
2014-10-31 30.25 30.36 29.67 29.87 8836212
2014-11-03 29.93 29.98 29.58 29.67 6620134
2014-11-04 29.63 29.91 29.56 29.74 5109238
2014-11-05 29.86 29.91 29.59 29.90 4714792
2014-11-06 29.90 29.90 29.60 29.77 4051744
2014-11-07 29.42 29.53 29.29 29.45 6225726
2014-11-10 29.40 29.57 29.34 29.53 3763964
2014-11-11 29.59 29.71 29.45 29.52 3980352
2014-11-12 29.35 29.62 29.27 29.61 3400924
2014-11-13 29.61 29.71 29.54 29.59 908768
2014-11-14 29.54 29.70 29.49 29.66 4219230
2014-11-17 29.39 29.58 29.22 29.57 4446504
2014-11-18 29.57 29.64 29.48 29.55 3704008
2014-11-19 29.55 29.58 29.43 29.53 2978370
2014-11-20 29.34 29.57 29.28 29.50 3420888
2014-11-21 29.84 29.99 29.79 29.88 4678798
2014-11-24 30.00 30.13 29.89 30.11 3728402
2014-11-25 30.10 30.15 30.00 30.00 5182396
2014-11-26 30.00 30.06 29.76 29.84 2862148
2014-11-28 29.92 30.04 29.84 29.87 2090122
2014-12-01 29.79 29.81 29.55 29.64 3538284
2014-12-02 29.66 29.84 29.63 29.81 3216454
2014-12-03 29.79 30.02 29.69 29.85 2862056
2014-12-04 29.86 29.86 29.50 29.72 2991988
2014-12-05 29.77 29.88 29.63 29.76 3847056
2014-12-08 29.75 30.10 29.64 29.99 4405280
2014-12-09 29.65 29.90 29.55 29.90 4591736
2014-12-10 29.76 30.11 29.70 29.72 6213446
2014-12-11 29.77 29.98 29.72 29.79 4106930
2014-12-12 29.55 29.72 29.13 29.14 5622934
2014-12-15 29.20 29.26 28.69 28.77 5792998
2014-12-16 28.61 29.41 28.53 28.91 6654650
2014-12-17 29.02 29.58 28.99 29.54 5958038
2014-12-18 29.88 30.16 29.75 30.16 4800674
2014-12-19 30.14 30.67 30.14 30.59 6884952
2014-12-22 30.67 30.84 30.58 30.83 4921736
2014-12-23 30.86 31.08 30.77 30.97 3263048
2014-12-24 31.00 31.15 30.84 30.97 1619650
2014-12-26 31.00 31.11 30.95 30.97 1865372
2014-12-29 30.96 31.23 30.86 31.00 2347168
2014-12-30 30.88 31.15 30.81 30.99 1937084
2014-12-31 31.03 31.09 30.53 30.55 3273544
2015-01-02 30.75 30.81 30.33 30.54 2846174
2015-01-05 30.22 30.28 29.62 29.74 4767144
2015-01-06 29.71 29.78 29.40 29.48 5818936
2015-01-07 29.73 29.98 29.55 29.66 3653990
2015-01-08 29.87 30.16 29.73 29.95 4587622
2015-01-09 30.03 30.09 29.28 29.32 5993616
2015-01-12 29.31 29.38 28.97 29.15 3573236
2015-01-13 29.35 29.53 28.80 29.00 3341046
2015-01-14 28.60 28.99 28.49 28.78 4303694
2015-01-15 28.68 29.14 28.65 28.68 4579698
2015-01-16 28.65 29.10 28.59 29.09 3690904
2015-01-20 29.19 29.25 28.74 29.01 4013692
2015-01-21 28.90 29.11 28.73 29.05 5738290
2015-01-22 29.18 29.62 29.01 29.58 3698910
2015-01-23 29.60 29.61 29.35 29.37 2949056
2015-01-26 29.30 29.60 29.18 29.51 2816610
2015-01-27 29.26 29.45 29.07 29.26 3671708
2015-01-28 29.41 29.49 28.67 28.68 4777946
2015-01-29 28.71 28.91 28.48 28.83 3101168
2015-01-30 28.55 29.04 28.46 28.54 4742622
2015-02-02 28.45 29.14 28.21 29.09 4298522
2015-02-03 29.28 29.58 29.18 29.55 4810740
2015-02-04 30.01 30.64 30.01 30.34 6888172
2015-02-05 30.16 30.52 30.12 30.49 5476592
2015-02-06 30.58 30.75 30.43 30.64 4695378
2015-02-09 30.47 30.75 30.38 30.57 3621440
2015-02-10 30.59 30.79 30.45 30.73 3355214
2015-02-11 30.73 31.00 30.65 30.92 4568712
2015-02-12 30.74 31.03 30.69 30.90 5090838
2015-02-13 30.88 31.12 30.76 31.07 5256570
2015-02-17 30.96 31.33 30.85 31.18 3760114
2015-02-18 31.04 31.14 30.83 30.88 2581052
2015-02-19 30.82 31.00 30.72 30.89 2116960
2015-02-20 30.67 31.07 30.51 31.07 3165792
2015-02-23 30.94 30.94 30.62 30.72 3661228
2015-02-24 30.70 31.08 30.67 31.03 4540262
2015-02-25 31.03 31.10 30.87 30.98 3877206
2015-02-26 30.97 31.12 30.89 31.09 3822330
2015-02-27 31.08 31.37 30.98 31.13 4709638
2015-03-02 31.10 31.34 31.01 31.29 2939508
2015-03-03 31.17 31.35 31.08 31.14 3066084
2015-03-04 30.93 31.25 30.86 31.18 3680476
2015-03-05 31.28 31.47 31.13 31.40 4086786
2015-03-06 31.40 31.68 31.04 31.08 6459338
2015-03-09 31.18 31.24 31.11 31.15 4328474
2015-03-10 30.91 31.09 30.53 30.53 5877768
2015-03-11 30.64 30.82 30.58 30.75 3829180
2015-03-12 30.95 31.34 30.93 31.33 3243864
2015-03-13 31.22 31.31 30.81 31.07 3375832
2015-03-16 31.21 31.62 31.20 31.48 3746754
2015-03-17 31.26 31.51 31.23 31.44 3360868
2015-03-18 31.36 31.96 31.21 31.81 5782516
2015-03-19 31.71 31.75 31.27 31.55 3448528
2015-03-20 31.66 32.04 31.55 31.95 8825942
2015-03-23 31.98 32.31 31.93 31.93 5072242
2015-03-24 31.91 32.06 31.78 31.80 3283056
2015-03-25 31.77 31.88 31.59 31.68 4555130
2015-03-26 31.63 31.86 31.47 31.75 4570356
2015-03-27 31.75 31.81 31.52 31.78 3461296
2015-03-30 31.86 32.18 31.82 32.10 3481056
2015-03-31 31.90 32.10 31.78 32.01 3639396
2015-04-01 31.94 31.97 31.66 31.79 3383726
2015-04-02 31.75 31.95 31.66 31.79 3559268
2015-04-06 31.55 32.21 31.55 31.99 3425496
2015-04-07 32.09 32.16 31.88 31.90 2488228
2015-04-08 31.97 32.19 31.82 32.12 2664990
2015-04-09 32.11 32.37 32.00 32.27 2878974
2015-04-10 32.27 32.32 32.14 32.26 2352332
2015-04-13 32.17 32.45 32.12 32.19 3418248
2015-04-14 32.21 32.43 32.13 32.28 2429164
2015-04-15 32.32 32.55 32.27 32.36 2577384
2015-04-16 32.34 32.41 32.18 32.24 2894980
2015-04-17 32.09 32.13 31.80 31.99 3268206
2015-04-20 32.17 32.35 32.13 32.23 1861350
2015-04-21 32.31 32.41 31.72 31.93 2810576
2015-04-22 32.03 32.08 31.73 32.04 2492636
2015-04-23 31.92 32.21 31.87 32.09 2522454
2015-04-24 32.14 32.21 31.97 32.10 2863280
2015-04-27 32.16 32.26 31.97 32.01 2913720
2015-04-28 31.95 32.27 31.82 32.21 3053300
2015-04-29 31.55 32.11 31.07 31.93 7756486
2015-04-30 31.82 32.04 31.50 31.52 6567924
2015-05-01 31.71 31.84 31.40 31.56 4755296
2015-05-04 31.69 31.90 31.65 31.76 3353404
2015-05-05 31.69 32.10 31.59 31.87 4366560
2015-05-06 32.05 32.15 31.58 31.77 3674282
2015-05-07 31.82 32.11 31.69 31.88 4728704
2015-05-08 32.00 32.16 31.84 32.11 3267342
2015-05-11 32.04 32.21 31.94 31.95 3958514
2015-05-12 31.87 31.92 31.66 31.69 4059948
2015-05-13 31.66 31.92 31.62 31.80 3295646
2015-05-14 31.95 32.04 31.81 31.89 3177196
2015-05-15 31.86 31.96 31.60 31.84 3850950
2015-05-18 31.65 32.03 31.64 31.97 3269726
2015-05-19 32.05 32.26 31.90 32.13 4346314
2015-05-20 32.09 32.53 31.96 32.36 4806670
2015-05-21 32.23 32.27 31.42 31.45 9736402
2015-05-22 31.37 31.74 31.27 31.36 5792518
2015-05-26 31.25 31.29 30.82 30.87 7815124
2015-05-27 31.02 31.41 30.96 31.23 4854078
2015-05-28 31.13 31.31 30.98 31.28 3325666
2015-05-29 31.32 31.34 31.03 31.11 4488156
2015-06-01 31.25 31.32 30.99 31.05 4686108
2015-06-02 31.05 31.33 30.99 31.13 4358002
2015-06-03 31.16 31.40 31.11 31.26 3308084
2015-06-04 31.21 31.34 31.03 31.06 3516160
2015-06-05 31.11 31.18 30.85 30.91 3629124
2015-06-08 30.86 31.02 30.79 30.81 3777264
2015-06-09 30.80 30.95 30.66 30.84 2987138
2015-06-10 30.97 31.43 30.97 31.26 2886726
2015-06-11 31.32 31.57 31.26 31.50 3450678
2015-06-12 31.13 31.45 31.10 31.29 3372970
2015-06-15 31.02 31.18 30.94 31.03 3154374
2015-06-16 30.97 31.32 30.93 31.23 3819666
2015-06-17 31.33 31.50 31.19 31.24 3426416
2015-06-18 31.30 31.64 31.30 31.55 3563036
2015-06-19 31.45 31.52 31.26 31.28 4669120
2015-06-22 31.48 31.55 31.33 31.42 2250578
2015-06-23 31.50 31.51 31.32 31.43 3181980
2015-06-24 31.36 31.47 31.22 31.24 2596090
2015-06-25 31.55 31.91 31.50 31.67 8166642
2015-06-26 31.68 31.92 31.53 31.85 5021638
2015-06-29 31.50 31.61 30.70 30.72 6903688
2015-06-30 30.96 31.26 30.84 31.10 4824652
2015-07-01 31.53 31.53 31.07 31.22 3988120
2015-07-02 31.19 31.25 30.82 30.98 2876702
2015-07-06 30.62 31.02 30.54 30.79 3528704
2015-07-07 30.78 30.90 30.35 30.89 4008148
2015-07-08 30.66 30.73 30.12 30.23 3905060
2015-07-09 30.61 30.70 30.29 30.33 4694570
2015-07-10 30.68 30.90 30.67 30.86 5252166
2015-07-13 30.38 30.84 30.29 30.71 11232584
2015-07-14 30.69 30.87 30.59 30.71 6114312
2015-07-15 30.81 30.90 30.68 30.90 5354602
2015-07-16 31.07 31.22 30.91 31.11 3173060
2015-07-17 31.10 31.10 30.60 30.80 3233002
2015-07-20 30.84 30.93 30.53 30.78 4495226
2015-07-21 30.84 31.06 30.75 30.90 3660334
2015-07-22 30.91 31.07 30.81 30.94 3204110
2015-07-23 30.95 31.07 30.82 30.93 3101520
2015-07-24 30.93 31.22 30.89 30.96 4088080
2015-07-27 30.74 30.88 30.57 30.77 2680324
2015-07-28 30.91 31.24 30.70 31.17 4530764
2015-07-29 31.10 32.32 31.07 32.27 8339920
2015-07-30 32.16 32.33 31.95 32.02 5319328
2015-07-31 32.06 32.15 31.96 32.03 4822770
2015-08-03 31.97 32.02 31.70 32.02 3310554
2015-08-04 32.02 32.25 31.92 31.97 3151594
2015-08-05 32.18 32.39 32.04 32.05 3089718
2015-08-06 32.05 32.13 31.79 31.84 4253444
2015-08-07 31.82 32.04 31.73 32.02 3865056
2015-08-10 32.20 32.50 32.19 32.46 3337544
2015-08-11 32.06 32.26 31.92 32.12 2972606
2015-08-12 31.94 32.14 31.56 32.06 4441872
2015-08-13 32.07 32.31 31.98 32.09 2369334
2015-08-14 32.10 32.39 32.07 32.38 3486158
2015-08-17 31.99 32.29 31.75 32.27 3737408
2015-08-18 32.18 32.32 32.15 32.29 2493250
2015-08-19 31.85 31.98 31.38 31.53 8738692
2015-08-20 31.25 31.33 30.61 30.63 7038578
2015-08-21 30.34 30.52 29.59 29.60 6402222
2015-08-24 27.83 28.98 25.71 28.15 10206772
2015-08-25 28.99 28.99 27.59 27.62 6207010
2015-08-26 28.29 28.52 27.82 28.46 6282856
2015-08-27 28.91 29.39 28.68 29.32 5196850
2015-08-28 29.15 29.36 29.01 29.34 4100014
2015-08-31 29.06 29.41 28.96 29.30 4900124
2015-09-01 28.61 28.81 28.22 28.33 5848098
2015-09-02 28.69 28.76 28.30 28.73 4069870
2015-09-03 28.83 29.05 28.65 28.78 4667318
2015-09-04 28.35 28.48 28.10 28.20 4639644
2015-09-08 28.67 28.80 28.56 28.79 6352176
2015-09-09 29.25 29.34 28.45 28.50 4330114
2015-09-10 28.83 28.98 28.53 28.85 4928778
2015-09-11 28.73 29.09 28.68 29.07 4186316
2015-09-14 29.06 29.11 28.82 28.90 2911044
2015-09-15 29.07 29.38 28.95 29.29 2827244
2015-09-16 29.28 29.49 29.18 29.42 2810022
2015-09-17 29.45 29.54 28.97 29.06 4411334
2015-09-18 28.57 28.85 28.46 28.58 7163834
2015-09-21 28.73 29.03 28.65 28.85 3123054
2015-09-22 28.44 28.64 28.31 28.52 4001006
2015-09-23 28.55 28.75 28.41 28.71 3926808
2015-09-24 28.42 28.82 28.42 28.75 4440252
2015-09-25 28.99 29.19 28.79 28.92 3756064
2015-09-28 28.69 28.78 28.41 28.51 3581494
2015-09-29 28.56 28.91 28.44 28.86 3166604
2015-09-30 29.15 29.35 28.91 29.07 3936856
2015-10-01 29.07 29.24 28.76 28.98 3925598
2015-10-02 28.45 29.24 28.39 29.24 4627084
2015-10-05 29.40 29.80 29.30 29.66 3383760
2015-10-06 29.61 29.82 29.53 29.72 3700848
2015-10-07 29.92 30.20 29.41 30.15 3624202
2015-10-08 30.09 30.51 29.97 30.41 3536504
2015-10-09 30.43 30.66 30.22 30.38 3208676
2015-10-12 30.39 30.52 30.30 30.42 2440532
2015-10-13 30.27 30.59 30.22 30.26 2564114
2015-10-14 30.20 30.20 29.80 29.87 3330908
2015-10-15 30.15 30.48 29.90 30.45 3498938
2015-10-16 30.58 30.78 30.52 30.67 3695592
2015-10-19 30.59 30.71 30.39 30.52 3845250
2015-10-20 30.54 30.71 30.16 30.64 7362776
2015-10-21 30.77 30.87 30.63 30.67 4504676
2015-10-22 30.85 31.28 30.83 31.11 5187694
2015-10-23 31.26 31.74 31.20 31.73 6452198
2015-10-26 31.69 31.85 31.61 31.76 7602060
2015-10-27 31.57 31.86 31.44 31.58 6963800
2015-10-28 31.51 32.60 31.14 31.99 9909346
2015-10-29 32.02 32.30 31.74 32.21 5630372
2015-10-30 32.20 32.25 31.88 31.88 6521924
2015-11-02 31.97 32.30 31.96 32.26 3731934
2015-11-03 32.09 32.22 31.94 32.02 5594796
2015-11-04 32.02 32.18 31.94 32.09 4286192
2015-11-05 32.10 32.25 31.99 32.09 3457294
2015-11-06 32.16 32.50 32.00 32.16 6160882
2015-11-09 32.15 32.18 31.65 31.78 5063752
2015-11-10 31.73 32.29 31.73 32.16 4785312
2015-11-11 32.21 32.30 32.06 32.19 4085842
2015-11-12 31.88 32.17 31.65 31.66 5075968
2015-11-13 31.64 31.79 31.44 31.61 4069412
2015-11-16 31.34 31.84 31.14 31.84 4549664
2015-11-17 31.90 32.11 31.65 31.75 4245124
2015-11-18 31.88 32.50 31.74 32.46 5970344
2015-11-19 32.50 32.71 32.38 32.69 4835374
2015-11-20 32.76 33.12 32.66 32.83 5954204
2015-11-23 32.85 32.95 32.67 32.70 3494332
2015-11-24 32.46 32.81 32.44 32.70 3188210
2015-11-25 32.70 32.77 32.53 32.55 2218656
2015-11-27 32.65 32.80 32.56 32.65 1874018
2015-11-30 32.65 32.78 32.45 32.62 5499048
2015-12-01 32.74 33.05 32.70 33.00 4384546
2015-12-02 32.97 33.27 32.76 32.80 4197168
2015-12-03 32.86 32.86 31.31 31.55 10437306
2015-12-04 31.57 31.82 31.40 31.76 6955168
2015-12-07 31.70 31.84 31.22 31.40 5450984
2015-12-08 31.11 31.15 30.83 31.06 5177296
2015-12-09 30.96 31.31 30.49 30.63 3918416
2015-12-10 30.59 30.80 30.49 30.55 3174452
2015-12-11 30.06 30.40 29.70 29.86 3912582
2015-12-14 30.01 30.09 29.50 29.77 4758676
2015-12-15 30.09 30.64 30.09 30.46 5209314
2015-12-16 30.61 30.98 30.49 30.85 4028048
2015-12-17 30.86 30.86 30.19 30.19 3957310
2015-12-18 29.99 30.00 29.15 29.15 6929866
2015-12-21 29.20 29.45 29.05 29.24 3729254
2015-12-22 29.29 29.74 29.25 29.64 3435542
2015-12-23 29.90 30.21 29.83 30.16 2371046
2015-12-24 30.11 30.27 30.00 30.09 1767310
2015-12-28 29.99 30.21 29.91 30.20 2805222
2015-12-29 30.39 30.58 30.26 30.47 2389768
2015-12-30 30.43 30.53 30.21 30.26 1866492
2015-12-31 30.08 30.28 29.93 29.95 2051538
2016-01-04 29.40 29.59 29.10 29.59 4948306
2016-01-05 29.59 29.82 29.37 29.55 4099924
2016-01-06 29.17 29.31 28.98 29.10 3727472
2016-01-07 28.56 29.00 28.47 28.61 4706036
2016-01-08 28.84 28.90 28.31 28.36 4460772
2016-01-11 28.51 28.65 28.14 28.54 4023584
2016-01-12 28.82 28.97 28.51 28.90 4744990
2016-01-13 29.16 29.42 28.34 28.46 5607372
2016-01-14 28.51 28.95 28.26 28.66 5418738
2016-01-15 28.01 28.52 27.94 28.31 6893684
2016-01-19 28.54 28.64 28.06 28.25 5529920
2016-01-20 27.73 28.09 27.29 27.78 5915858
2016-01-21 27.87 28.23 27.68 27.91 4844842
2016-01-22 28.36 28.66 28.28 28.64 4387146
2016-01-25 28.62 28.82 28.22 28.28 6298540
2016-01-26 28.52 28.91 28.47 28.76 3178746
2016-01-27 28.71 29.14 28.46 28.73 5026866
2016-01-28 28.95 29.25 28.71 29.16 4236892
2016-01-29 28.99 29.05 28.28 28.98 10378380
2016-02-01 28.68 28.78 28.16 28.26 11286128
2016-02-02 28.37 29.31 27.87 28.64 10005500
2016-02-03 29.20 29.42 28.04 28.66 5114284
2016-02-04 28.57 29.06 28.48 29.01 4558324
2016-02-05 28.99 29.25 28.83 29.11 4573066
2016-02-08 28.70 29.10 28.52 29.00 5247098
2016-02-09 28.76 29.18 28.53 28.97 5561248
2016-02-10 29.15 29.43 28.72 28.75 4456902
2016-02-11 27.81 28.30 27.62 27.80 6858402
2016-02-12 28.26 28.69 28.13 28.66 5266186
2016-02-16 29.05 29.18 28.68 29.07 5149098
2016-02-17 29.38 29.69 29.35 29.54 4410442
2016-02-18 29.62 29.71 29.41 29.58 4157314
2016-02-19 29.49 29.68 29.27 29.66 5427162
2016-02-22 29.91 30.03 29.72 29.85 4280442
2016-02-23 29.82 29.89 29.63 29.69 3166416
2016-02-24 29.37 29.91 29.23 29.82 3366158
2016-02-25 29.86 30.18 29.58 30.17 3433458
2016-02-26 30.29 30.39 30.01 30.09 4168196
2016-02-29 30.09 30.22 29.76 29.76 4156430
2016-03-01 29.96 30.58 29.96 30.54 4925542
2016-03-02 30.51 30.73 30.39 30.71 4220214
2016-03-03 30.63 30.69 30.38 30.49 5213692
2016-03-04 30.62 30.69 30.35 30.52 4131402
2016-03-07 30.29 30.49 30.19 30.28 5011614
2016-03-08 30.06 30.29 29.66 30.03 5889836
2016-03-09 30.22 30.39 29.83 30.22 5053022
2016-03-10 30.27 30.50 29.94 30.19 3813324
2016-03-11 30.56 31.18 30.48 31.14 4914988
2016-03-14 30.92 31.04 30.76 30.83 4129966
2016-03-15 30.62 30.83 30.53 30.78 3630304
2016-03-16 30.73 31.31 30.63 31.23 5394916
2016-03-17 31.17 31.89 30.93 31.70 5627618
2016-03-18 31.83 31.98 31.51 31.76 7764996
2016-03-21 31.63 31.84 31.56 31.64 3012418
2016-03-22 31.53 31.87 31.43 31.67 3563934
2016-03-23 31.73 31.84 31.60 31.70 3846782
2016-03-24 31.46 31.47 31.17 31.35 3489426
2016-03-28 31.40 31.71 31.40 31.58 3134304
2016-03-29 31.47 31.68 31.33 31.59 3275154
2016-03-30 31.75 32.17 31.70 31.87 3131804
2016-03-31 31.87 31.99 31.54 31.57 4652996
2016-04-01 31.50 32.09 31.42 32.06 4426906
2016-04-04 32.07 32.08 31.73 31.80 3705946
2016-04-05 31.61 32.05 31.61 31.86 4476954
2016-04-06 31.86 31.96 31.62 31.83 3248078
2016-04-07 31.59 31.82 31.30 31.50 3537814
2016-04-08 31.74 32.05 31.73 31.96 4625514
2016-04-11 32.01 32.31 31.96 32.02 4294042
2016-04-12 32.14 32.80 32.04 32.77 7111004
2016-04-13 32.97 33.23 32.88 33.23 4878848
2016-04-14 33.40 33.67 33.34 33.49 5066928
2016-04-15 33.46 33.62 33.33 33.44 4408128
2016-04-18 33.37 33.65 33.21 33.61 4059826
2016-04-19 33.63 33.82 33.59 33.78 5338182
2016-04-20 33.89 34.16 33.82 34.03 5629266
2016-04-21 33.78 34.04 33.67 33.70 3930634
2016-04-22 33.76 34.08 33.72 33.96 5285240
2016-04-25 33.82 34.00 33.61 33.94 3827736
2016-04-26 34.02 34.34 33.87 34.00 5450112
2016-04-27 33.95 34.74 33.91 34.66 6161618
2016-04-28 34.53 34.80 34.38 34.51 5511954
2016-04-29 34.41 34.61 34.26 34.49 6065318
2016-05-02 34.24 34.65 34.17 34.57 4546734
2016-05-03 34.39 34.52 34.13 34.49 5691146
2016-05-04 34.31 34.38 34.01 34.22 4295240
2016-05-05 34.24 34.49 34.21 34.33 3943266
2016-05-06 34.21 34.46 34.09 34.43 3201518
2016-05-09 34.33 34.49 34.20 34.32 2941370
2016-05-10 34.21 34.62 34.12 34.59 3834598
2016-05-11 34.37 34.65 34.28 34.38 3017878
2016-05-12 34.61 34.72 34.39 34.62 5061960
2016-05-13 34.56 34.85 34.40 34.23 3846928
2016-05-16 34.28 34.64 34.23 34.51 6213418
2016-05-17 34.52 34.58 34.13 34.22 4350202
2016-05-18 34.21 34.70 34.13 34.50 6099096
2016-05-19 34.42 34.48 34.01 34.30 4867070
2016-05-20 34.34 34.43 34.22 34.37 5036208
2016-05-23 34.24 34.33 34.11 34.25 3665908
2016-05-24 34.39 34.90 34.39 34.78 6480092
2016-05-25 34.98 35.04 34.86 34.93 3288642
2016-05-26 34.89 34.95 34.58 34.59 4594648
2016-05-27 34.63 34.78 34.59 34.78 3820800
2016-05-31 34.83 34.93 34.45 34.73 5246830
2016-06-01 34.51 34.75 34.38 34.71 3585116
2016-06-02 34.62 34.80 34.49 34.79 5340246
2016-06-03 34.49 34.67 34.27 34.56 3916954
2016-06-06 34.68 34.90 34.44 34.68 3224548
2016-06-07 34.77 34.87 34.61 34.66 3399410
2016-06-08 34.62 34.98 34.55 34.95 3619452
2016-06-09 34.78 34.89 34.63 34.85 3085488
2016-06-10 34.48 34.67 34.40 34.48 3019236
2016-06-13 34.39 34.54 34.15 34.19 3739336
2016-06-14 34.15 34.30 34.05 34.16 3077470
2016-06-15 34.26 34.37 34.06 34.08 2997400
2016-06-16 33.82 34.41 33.71 34.41 2840320
2016-06-17 34.39 34.55 34.27 34.40 4496684
2016-06-20 34.88 35.11 34.84 34.89 3710560
2016-06-21 35.03 35.31 34.94 35.28 4021864
2016-06-22 35.35 35.53 35.28 35.42 4025548
2016-06-23 35.80 35.99 35.63 35.89 4539240
2016-06-24 34.34 35.25 34.28 34.63 7990298
2016-06-27 34.23 34.30 33.57 33.67 7122048
2016-06-28 34.16 34.56 33.91 34.43 4927912
2016-06-29 34.61 35.06 34.54 35.04 3987536
2016-06-30 35.10 36.09 35.00 36.08 5148354
2016-07-01 36.10 36.40 36.01 36.25 3694878
2016-07-05 35.97 36.00 35.64 35.75 4164090
2016-07-06 35.64 36.11 35.59 36.11 4582564
2016-07-07 36.08 36.08 35.51 35.71 3916040
2016-07-08 36.13 36.38 35.96 36.25 3451674
2016-07-11 36.25 36.53 36.25 36.33 3766092
2016-07-12 36.52 36.77 36.50 36.60 2976560
2016-07-13 36.68 36.80 36.56 36.64 3800324
2016-07-14 37.00 37.06 36.85 36.85 4770798
2016-07-15 36.97 37.07 36.61 36.68 5129212
2016-07-18 36.69 36.82 36.60 36.61 3004510
2016-07-19 36.53 36.76 36.45 36.61 2849208
2016-07-20 36.83 36.88 36.65 36.73 2679746
2016-07-21 36.76 36.81 36.58 36.67 2044476
2016-07-22 36.74 36.75 36.59 36.75 2771526
2016-07-25 36.81 36.81 36.57 36.63 2049538
2016-07-26 36.70 36.87 36.63 36.85 3068308
2016-07-27 36.80 36.98 36.67 36.68 3069702
2016-07-28 36.56 36.76 36.42 36.66 3945368
2016-07-29 35.94 36.94 35.56 36.14 6794752
2016-08-01 35.96 36.12 35.67 35.79 5343262
2016-08-02 35.82 35.90 35.58 35.81 3501366
2016-08-03 35.90 36.13 35.77 35.99 3632986
2016-08-04 35.90 36.04 35.76 35.98 2952610
2016-08-05 36.21 36.66 36.11 36.54 3658722
2016-08-08 36.61 36.67 36.47 36.54 2539224
2016-08-09 36.50 36.60 36.36 36.56 2850476
2016-08-10 36.53 36.59 36.46 36.59 3553518
2016-08-11 36.60 36.93 36.53 36.54 4521196
2016-08-12 36.45 36.58 36.30 36.35 2486682
2016-08-15 36.48 36.57 36.32 36.34 3791464
2016-08-16 36.32 36.32 36.10 36.10 2840724
2016-08-17 36.21 36.35 36.13 36.34 2744206
2016-08-18 36.38 36.38 35.99 36.13 3338934
2016-08-19 36.02 36.52 35.84 36.24 3559098
2016-08-22 36.13 36.34 36.06 36.32 2223266
2016-08-23 36.35 36.50 36.35 36.39 2420580
2016-08-24 36.35 36.43 36.28 36.35 2663582
2016-08-25 36.26 36.53 36.26 36.50 4307716
2016-08-26 36.48 36.79 36.21 36.38 4100778
2016-08-29 36.48 37.00 36.46 36.85 2736728
2016-08-30 36.89 37.19 36.89 37.14 2761268
2016-08-31 37.19 37.25 36.81 37.09 3473974
2016-09-01 37.14 37.18 36.69 36.94 2831170
2016-09-02 37.04 37.18 36.83 37.00 2372100
2016-09-06 36.98 36.98 36.66 36.83 2494674
2016-09-07 36.74 36.89 36.63 36.77 2301546
2016-09-08 36.77 36.78 36.45 36.47 3216008
2016-09-09 36.41 36.67 36.20 36.20 4522222
2016-09-12 36.04 36.84 35.86 36.71 5435740
2016-09-13 36.32 36.38 35.85 35.92 4282822
2016-09-14 35.94 36.13 35.80 35.90 3446104
2016-09-15 35.92 36.23 35.91 36.17 3031474
2016-09-16 36.01 36.01 35.65 35.67 4827882
2016-09-19 35.84 36.16 35.80 36.01 4001616
2016-09-20 36.27 36.46 36.08 36.23 2870640
2016-09-21 36.46 36.77 36.40 36.75 3492538
2016-09-22 36.85 36.98 36.73 36.76 2955446
2016-09-23 36.68 36.75 36.37 36.37 2668240
2016-09-26 36.16 36.20 35.88 36.01 3075818
2016-09-27 35.94 36.31 35.75 36.21 2677322
2016-09-28 36.22 36.33 35.96 36.24 2117848
2016-09-29 36.21 36.29 35.64 35.78 2560530
2016-09-30 35.93 36.14 35.78 35.94 3092008
2016-10-03 35.81 35.97 35.63 35.79 3111862
2016-10-04 35.85 35.92 35.60 35.75 5330978
2016-10-05 35.86 36.04 35.83 35.95 3237116
2016-10-06 36.03 36.10 35.83 36.04 2395144
2016-10-07 35.84 36.01 35.62 35.69 2492638
2016-10-10 35.82 36.01 35.78 35.84 2072280
2016-10-11 35.80 35.82 35.37 35.49 2701246
2016-10-12 35.51 35.87 35.51 35.81 3223882
2016-10-13 35.50 35.63 35.08 35.31 3181402
2016-10-14 35.57 35.89 35.46 35.48 2429408
2016-10-17 35.49 35.50 35.28 35.31 2593600
2016-10-18 35.56 35.61 35.06 35.15 3821228
2016-10-19 35.26 35.50 35.21 35.27 4306134
2016-10-20 35.16 35.27 34.83 34.88 3443240
2016-10-21 34.59 34.78 34.34 34.69 3532862
2016-10-24 34.87 35.07 34.82 35.01 2755370
2016-10-25 35.00 35.00 34.66 34.82 2626228
2016-10-26 34.62 35.00 34.62 34.90 2413762
2016-10-27 35.09 35.20 34.78 35.11 4541060
2016-10-28 35.24 35.50 34.11 34.26 5452762
2016-10-31 34.43 34.59 34.36 34.44 4273938
2016-11-01 34.59 34.61 33.96 34.20 3595646
2016-11-02 34.20 34.41 34.09 34.20 2294586
2016-11-03 34.36 34.61 34.29 34.42 3372074
2016-11-04 34.50 34.53 34.19 34.28 3952774
2016-11-07 34.74 34.86 34.68 34.80 3338724
2016-11-08 34.80 35.22 34.67 35.05 3097396
2016-11-09 35.22 36.04 34.93 35.80 5037022
2016-11-10 36.11 36.98 35.86 36.63 5817774
2016-11-11 36.42 36.66 36.14 36.31 3691858
2016-11-14 36.36 36.78 36.09 36.14 5028238
2016-11-15 36.04 36.25 35.79 36.25 4025910
2016-11-16 36.04 36.17 35.88 35.92 3617836
2016-11-17 35.89 36.31 35.83 36.20 3173660
2016-11-18 36.18 36.39 36.08 36.25 4987712
2016-11-21 36.26 36.43 35.78 35.83 4193714
2016-11-22 35.89 35.90 35.48 35.59 4370624
2016-11-23 35.73 35.95 35.56 35.81 3159332
2016-11-25 35.81 35.96 35.67 35.87 1188748
2016-11-28 35.66 35.81 35.42 35.50 2885164
2016-11-29 35.56 35.81 35.54 35.64 2286258
2016-11-30 35.88 35.97 35.63 35.69 4299218
2016-12-01 35.76 35.80 35.07 35.24 5945564
2016-12-02 35.00 35.13 34.08 34.15 9390548
2016-12-05 34.32 34.50 34.09 34.35 6072582
2016-12-06 34.38 34.43 34.08 34.29 6587786
2016-12-07 34.27 34.80 34.20 34.73 4724594
2016-12-08 34.88 35.08 34.71 34.81 4618512
2016-12-09 34.39 34.61 33.75 34.53 8920528
2016-12-12 34.48 34.62 34.26 34.48 6688496
2016-12-13 34.67 35.07 34.66 34.99 5739272
2016-12-14 34.85 35.40 34.71 34.86 6377328
2016-12-15 34.88 35.18 34.61 34.64 6695818
2016-12-16 34.70 34.81 34.51 34.71 5985582
2016-12-19 34.61 34.91 34.40 34.90 3606818
2016-12-20 34.93 35.16 34.77 34.93 3486098
2016-12-21 34.93 35.34 34.93 35.15 2568594
2016-12-22 35.08 35.23 34.85 35.19 2709896
2016-12-23 35.19 35.20 34.98 35.08 2148026
2016-12-27 35.08 35.36 35.02 35.20 1766692
2016-12-28 35.11 35.15 34.85 34.90 3138602
2016-12-29 34.93 35.07 34.90 34.92 2776686
2016-12-30 35.01 35.07 34.72 34.80 2387800
2017-01-03 35.05 35.17 34.66 34.89 4649616
2017-01-04 35.00 35.38 34.91 35.21 3893400
2017-01-05 35.15 35.31 34.81 34.98 4480386
2017-01-06 35.10 35.32 34.89 35.10 4468032
2017-01-09 34.95 35.08 34.69 34.76 3623626
2017-01-10 34.76 35.05 34.57 34.72 5389070
2017-01-11 34.76 34.96 34.64 34.93 4322436
2017-01-12 34.73 35.05 34.52 34.79 5567586
2017-01-13 34.89 35.10 34.43 34.82 4018604
2017-01-17 34.57 35.06 34.55 34.94 6434682
2017-01-18 35.04 35.12 34.69 34.99 4773904
2017-01-19 35.03 35.12 34.42 34.73 4587164
2017-01-20 34.96 35.09 34.81 35.04 4812616
2017-01-23 35.00 35.02 34.57 34.68 3542848
2017-01-24 34.84 34.98 34.67 34.91 5017540
2017-01-25 35.06 35.29 34.98 35.23 7165970
2017-01-26 35.28 35.39 35.19 35.28 5971702
2017-01-27 35.21 35.28 35.00 35.14 2401576
2017-01-30 35.13 35.26 34.93 35.18 4785134
2017-01-31 35.16 35.38 34.81 35.00 7581308
2017-02-01 34.50 34.98 33.30 33.57 9219074
2017-02-02 33.39 34.07 33.25 33.92 5373654
2017-02-03 34.45 34.46 34.10 34.31 4278346
2017-02-06 34.20 34.53 34.09 34.47 3652420
2017-02-07 34.61 34.64 34.31 34.49 3710566
2017-02-08 34.48 34.88 34.40 34.82 4222908
2017-02-09 34.95 35.04 34.76 34.95 4838092
2017-02-10 35.00 35.05 34.96 34.99 4264022
2017-02-13 34.91 35.63 34.91 35.49 6011540
2017-02-14 35.43 35.61 35.35 35.52 4334114
2017-02-15 35.44 35.61 35.36 35.50 4529180
2017-02-16 35.35 35.67 35.32 35.60 4798094
2017-02-17 35.47 35.57 35.17 35.55 4163730
2017-02-21 35.56 35.87 35.56 35.71 3643860
2017-02-22 35.53 35.74 35.49 35.58 3516176
2017-02-23 35.60 35.86 35.60 35.86 2797292
2017-02-24 35.62 35.87 35.57 35.86 3142876
2017-02-27 35.99 36.24 35.87 36.17 3663178
2017-02-28 36.08 36.29 36.02 36.18 6384474
2017-03-01 36.50 36.67 36.41 36.49 5367292
2017-03-02 36.44 36.47 36.08 36.10 3806208
2017-03-03 36.14 36.27 36.07 36.14 2731034
2017-03-06 35.93 36.22 35.91 36.10 2443212
2017-03-07 36.08 36.13 35.91 35.98 2692018
2017-03-08 36.20 36.29 35.95 35.95 3447222
2017-03-09 36.17 36.24 35.95 36.05 3340602
2017-03-10 36.19 36.36 35.83 36.01 3030842
2017-03-13 36.04 36.13 35.90 36.03 3217774
2017-03-14 35.96 36.00 35.79 35.92 3209750
2017-03-15 35.93 36.20 35.79 36.18 3896180
2017-03-16 36.16 36.42 36.13 36.20 4006468
2017-03-17 36.26 36.47 35.98 36.27 6158280
2017-03-20 36.17 36.27 36.01 36.12 2299466
2017-03-21 36.22 36.30 35.65 35.71 4650400
2017-03-22 35.60 35.89 35.32 35.82 3248228
2017-03-23 35.80 36.28 35.70 36.00 3104580
2017-03-24 36.02 36.27 35.89 36.00 3417932
2017-03-27 35.60 36.00 35.54 35.92 5465154
2017-03-28 35.85 36.33 35.84 36.16 4729400
2017-03-29 36.00 36.07 35.65 35.79 3445846
2017-03-30 35.73 36.27 35.73 36.16 4730408
2017-03-31 36.08 36.32 36.07 36.21 4271048
2017-04-03 36.38 36.47 36.04 36.33 4812134
2017-04-04 36.28 36.37 36.20 36.31 3038798
2017-04-05 36.39 36.57 36.08 36.10 6065184
2017-04-06 36.32 36.65 36.11 36.48 6797874
2017-04-07 36.34 36.59 36.32 36.45 5847304
2017-04-10 36.50 36.94 36.46 36.78 7509028
2017-04-11 36.65 36.88 36.57 36.88 3798038
2017-04-12 36.59 36.83 36.51 36.68 4409476
2017-04-13 36.58 36.81 36.50 36.50 3011880
2017-04-17 36.58 36.77 36.56 36.77 3991290
2017-04-18 36.82 37.09 36.76 36.94 5379792
2017-04-19 37.09 37.18 36.71 36.79 3539020
2017-04-20 36.93 37.25 36.73 37.09 3083394
2017-04-21 37.07 37.35 36.98 37.00 3537576
2017-04-24 37.49 37.55 37.21 37.33 3760940
2017-04-25 37.51 37.61 37.43 37.51 3652130
2017-04-26 37.43 37.67 37.29 37.40 4431446
2017-04-27 37.51 37.62 37.37 37.53 3558032
2017-04-28 37.62 38.44 37.39 37.44 4598000
2017-05-01 37.53 37.61 37.22 37.22 3803708
2017-05-02 37.21 37.54 37.21 37.51 2811242
2017-05-03 37.46 37.52 37.27 37.38 2655884
2017-05-04 37.53 37.67 37.05 37.20 4312744
2017-05-05 37.26 37.29 37.02 37.18 2378378
2017-05-08 37.23 37.25 37.00 37.17 2926564
2017-05-09 37.17 37.27 36.87 36.93 2829960
2017-05-10 36.87 37.23 36.86 37.22 3771100
2017-05-11 37.06 37.12 36.84 36.98 2647842
2017-05-12 36.83 36.97 36.68 36.72 2323494
2017-05-15 36.81 36.95 36.76 36.87 2348676
2017-05-16 36.89 36.94 36.79 36.87 2297176
2017-05-17 36.49 36.97 36.41 36.81 5104272
2017-05-18 36.81 37.08 36.71 36.86 3442910
2017-05-19 36.90 37.00 36.77 36.94 4560790
2017-05-22 36.92 37.16 36.88 36.95 3278662
2017-05-23 36.98 37.14 36.94 37.07 2472986
2017-05-24 37.09 37.14 36.84 36.92 2764314
2017-05-25 36.94 37.40 36.91 37.36 2618808
2017-05-26 37.30 37.44 37.23 37.42 1913618
2017-05-30 37.35 37.67 37.29 37.57 3069634
2017-05-31 37.57 37.70 37.43 37.69 5348566
2017-06-01 37.82 37.98 37.63 37.97 2923754
2017-06-02 37.91 38.12 37.81 37.97 2829772
2017-06-05 37.95 38.14 37.83 37.88 2045610
2017-06-06 37.73 37.82 37.36 37.40 2342728
2017-06-07 37.46 37.60 37.28 37.47 2513804
2017-06-08 37.55 37.79 37.49 37.60 4054116
2017-06-09 37.69 39.08 37.66 39.00 7029044
2017-06-12 38.96 39.05 38.38 38.81 4277680
2017-06-13 38.84 39.02 38.78 38.95 2704044
2017-06-14 38.68 39.13 38.68 39.05 3788952
2017-06-15 38.85 38.97 38.77 38.90 3355922
2017-06-16 38.98 39.19 38.83 39.19 5550882
2017-06-19 39.31 39.93 39.26 39.63 5491580
2017-06-20 39.53 39.70 39.34 39.36 2343834
2017-06-21 39.38 39.45 38.96 38.99 3187642
2017-06-22 39.00 39.00 38.64 38.66 2814840
2017-06-23 38.77 39.02 38.66 38.80 4426658
2017-06-26 38.94 39.04 38.64 38.76 2683202
2017-06-27 38.88 39.06 38.77 38.89 2693626
2017-06-28 39.15 39.43 39.05 39.16 2829074
2017-06-29 39.42 39.52 38.61 38.80 3345806
2017-06-30 38.96 39.12 38.72 38.84 3041790
2017-07-03 39.06 39.67 38.94 39.21 1875580
2017-07-05 39.21 39.36 39.06 39.15 2282876
2017-07-06 39.17 39.20 38.74 38.77 3787960
2017-07-07 38.87 39.17 38.81 38.99 2864234
2017-07-10 38.91 39.05 38.79 38.83 2527922
2017-07-11 38.90 38.95 38.63 38.82 1993334
2017-07-12 38.78 38.97 38.72 38.83 1988950
2017-07-13 38.83 39.02 38.77 38.95 1631520
2017-07-14 38.81 39.12 38.60 38.94 2327058
2017-07-17 38.91 39.07 38.73 38.88 2331984
2017-07-18 38.69 39.00 38.61 38.94 1579968
2017-07-19 38.99 39.06 38.83 38.95 1900724
2017-07-20 38.87 39.16 38.76 38.84 2587236
2017-07-21 38.77 38.90 38.66 38.79 2654328
2017-07-24 38.79 38.87 38.76 38.81 2120346
2017-07-25 39.09 39.19 38.92 39.03 2209756
2017-07-26 39.00 39.10 38.56 38.68 3396108
2017-07-27 38.68 38.69 38.31 38.56 5014392
2017-07-28 38.74 39.92 38.74 39.69 5299928
2017-07-31 39.79 39.96 39.63 39.88 5915662
2017-08-01 40.05 40.47 39.81 40.45 3709904
2017-08-02 40.33 40.62 40.26 40.58 2521330
2017-08-03 40.54 40.73 40.41 40.49 2531156
2017-08-04 40.65 40.67 40.37 40.58 2283860
2017-08-07 40.57 40.78 40.46 40.55 2554262
2017-08-08 40.54 40.79 40.52 40.62 2385068
2017-08-09 40.56 40.90 40.37 40.89 3084512
2017-08-10 40.63 40.78 40.41 40.41 3332822
2017-08-11 40.34 40.62 40.34 40.38 2744384
2017-08-14 40.50 40.76 40.41 40.63 2360866
2017-08-15 40.76 40.95 40.55 40.63 2276864
2017-08-16 40.75 40.85 40.38 40.41 2546434
2017-08-17 40.38 40.50 39.90 39.92 2993068
2017-08-18 39.86 40.13 39.71 39.92 2794676
2017-08-21 39.76 40.06 39.58 39.86 3461062
2017-08-22 39.95 40.12 39.89 40.09 2298978
2017-08-23 39.82 40.14 39.82 40.03 1799662
2017-08-24 40.16 40.32 39.99 40.20 2787328
2017-08-25 40.30 40.55 40.29 40.46 2742038
2017-08-28 40.43 40.57 40.32 40.40 4063790
2017-08-29 40.18 40.88 40.00 40.86 4450322
2017-08-30 40.85 41.18 40.61 41.03 4131498
2017-08-31 41.11 41.35 41.03 41.28 7708838
2017-09-01 41.28 41.70 41.23 41.45 3141714
2017-09-05 41.35 41.56 40.68 40.76 4620022
2017-09-06 40.86 41.09 40.79 40.84 3171870
2017-09-07 40.97 40.97 40.04 40.28 3458140
2017-09-08 39.95 40.70 39.88 40.59 3525982
2017-09-11 41.10 41.27 40.88 41.24 2878392
2017-09-12 41.31 41.40 40.99 41.12 2528242
2017-09-13 41.03 41.10 40.95 41.02 2064726
2017-09-14 41.01 41.07 40.70 41.06 2746920
2017-09-15 40.97 41.44 40.90 41.41 4877192
2017-09-18 41.45 41.63 41.36 41.58 2654368
2017-09-19 41.56 41.90 41.54 41.82 2691370
2017-09-20 41.90 42.12 41.81 41.96 3048162
2017-09-21 41.97 41.97 41.66 41.82 3385156
2017-09-22 41.76 42.03 41.71 41.97 2281350
2017-09-25 41.92 42.26 41.74 42.13 2758122
2017-09-26 41.57 41.93 41.54 41.77 2929008
2017-09-27 41.89 42.00 41.53 41.89 4127358
2017-09-28 41.87 41.88 40.76 41.15 6290056
2017-09-29 41.14 41.14 40.55 40.70 3329894
2017-10-02 40.76 41.07 40.71 40.99 6282208
2017-10-03 40.98 41.15 40.83 41.12 2239914
2017-10-04 41.08 41.25 41.03 41.06 2591038
2017-10-05 41.04 41.51 41.04 41.25 2366346
2017-10-06 41.36 41.48 41.01 41.14 1754676
2017-10-09 41.12 41.36 41.02 41.29 30903774
2017-10-10 41.36 41.81 41.33 41.81 3558246
2017-10-11 41.75 41.98 41.55 41.94 3081238
2017-10-12 41.90 42.06 41.69 41.97 2195550
2017-10-13 42.02 42.34 41.98 42.01 2480518
2017-10-16 42.03 42.26 41.86 42.09 2298046
2017-10-17 42.08 42.18 41.73 41.88 1813666
2017-10-18 41.90 42.01 41.61 41.88 2046756
2017-10-19 41.80 42.25 41.80 42.23 1918484
2017-10-20 42.57 42.62 41.84 41.93 3120926
2017-10-23 41.99 42.18 41.84 42.16 2983496
2017-10-24 42.38 42.39 42.01 42.28 2814240
2017-10-25 42.19 42.27 41.76 42.04 4657226
2017-10-26 42.50 42.85 41.61 41.82 4407496
2017-10-27 41.83 42.02 41.67 41.97 3347468
2017-10-30 41.86 42.10 41.82 41.92 2113030
2017-10-31 41.91 42.05 41.83 41.95 2941928
2017-11-01 42.07 42.33 42.00 42.15 2830138
2017-11-02 42.21 42.36 41.96 42.21 5814308
2017-11-03 42.10 42.16 41.85 41.99 2417424
2017-11-06 41.94 42.44 41.92 42.29 3066564
2017-11-07 42.38 42.51 41.68 41.91 3040764
2017-11-08 41.86 42.11 41.77 42.00 2222676
2017-11-09 41.91 42.19 41.78 42.04 1862086
2017-11-10 41.97 42.01 41.50 41.72 2363468
2017-11-13 41.64 42.26 41.55 41.98 2697820
2017-11-14 41.76 42.27 41.64 42.14 2387338
2017-11-15 41.97 42.32 41.85 42.22 3033462
2017-11-16 42.36 42.48 42.08 42.16 2670004
2017-11-17 41.99 42.08 41.63 41.93 3557240
2017-11-20 42.05 42.48 42.04 42.34 2789584
2017-11-21 42.51 42.83 42.50 42.54 2541784
2017-11-22 42.54 42.68 42.42 42.53 2460464
2017-11-24 42.63 42.75 42.34 42.50 1243768
2017-11-27 42.55 42.98 42.50 42.72 3535316
2017-11-28 42.75 43.20 42.68 43.14 3410116
2017-11-29 43.19 43.78 43.12 43.60 3096244
2017-11-30 43.80 44.05 43.48 43.82 7070510
2017-12-01 43.96 44.05 42.62 43.80 3563382
2017-12-04 44.23 44.37 43.72 44.07 3898102
2017-12-05 44.19 44.28 43.79 43.92 3238770
2017-12-06 43.99 44.21 43.73 43.81 3055098
2017-12-07 43.65 44.10 43.58 43.97 2159020
2017-12-08 44.03 44.09 43.75 44.08 2852766
2017-12-11 44.14 44.32 43.95 44.24 2338680
2017-12-12 44.19 44.58 44.17 44.38 2390988
2017-12-13 44.33 44.52 44.21 44.25 2772822
2017-12-14 44.27 44.55 44.12 44.21 3064380
2017-12-15 44.44 44.84 44.20 44.63 6039052
2017-12-18 44.87 44.91 44.03 44.15 3198148
2017-12-19 44.18 44.28 43.95 43.99 4008472
2017-12-20 44.13 44.14 43.66 43.68 4538152
2017-12-21 43.76 43.96 43.46 43.56 5847450
2017-12-22 43.60 43.75 43.40 43.61 3047964
2017-12-26 43.66 43.94 43.61 43.82 1741000
2017-12-27 43.76 44.05 43.70 43.86 2760222
2017-12-28 44.00 44.15 43.79 44.12 1653438
2017-12-29 44.16 44.27 43.89 43.89 1995270
2018-01-02 44.18 44.33 43.84 43.99 4227232
2018-01-03 43.87 44.16 43.79 44.12 3575614
2018-01-04 44.29 44.92 44.23 44.57 3323204
2018-01-05 44.69 44.88 44.48 44.87 2737754
2018-01-08 44.94 45.05 44.85 44.98 2866372
2018-01-09 45.10 45.65 44.98 45.00 3404710
2018-01-10 44.96 45.56 44.86 45.37 3336546
2018-01-11 45.60 45.87 45.45 45.85 2754474
2018-01-12 45.50 45.50 41.85 42.47 27589248
2018-01-16 42.50 43.55 42.46 43.20 10066210
2018-01-17 43.52 44.14 43.27 43.91 6479988
2018-01-18 43.91 44.18 43.07 43.22 6981508
2018-01-19 43.21 43.71 43.16 43.41 3745242
2018-01-22 44.00 44.10 43.66 43.85 4787788
2018-01-23 43.67 44.15 43.64 44.04 5022908
2018-01-24 44.25 44.51 44.02 44.22 5099502
2018-01-25 44.41 44.79 44.19 44.71 4557406
2018-01-26 44.71 45.52 44.71 45.50 4072254
2018-01-29 45.39 45.51 44.73 44.78 4216084
2018-01-30 44.55 44.61 44.23 44.29 4528056
2018-01-31 44.33 44.45 43.89 44.10 5071702
2018-02-01 44.29 45.35 44.20 44.85 7420580
2018-02-02 44.80 45.29 44.41 44.48 4697074
2018-02-05 44.33 44.56 43.03 43.11 4887192
2018-02-06 42.37 43.00 41.69 42.81 7481866
2018-02-07 42.72 43.55 42.64 42.80 4643682
2018-02-08 42.92 43.07 41.62 41.63 5560244
2018-02-09 42.15 42.62 41.41 42.39 5242566
2018-02-12 42.56 42.91 42.13 42.57 3779192
2018-02-13 42.46 43.20 42.42 43.04 3533740
2018-02-14 43.26 43.95 43.21 43.83 4493478
2018-02-15 44.09 44.32 43.74 44.21 3425338
2018-02-16 44.04 45.02 44.04 44.83 4285050
2018-02-20 44.38 44.97 44.31 44.46 4555060
2018-02-21 44.40 45.35 44.33 44.44 4554602
2018-02-22 44.61 44.78 44.17 44.27 4204996
2018-02-23 44.40 44.84 44.40 44.79 3153436
2018-02-26 44.93 45.40 44.67 45.38 3636302
2018-02-27 45.31 45.63 44.93 45.00 4519426
2018-02-28 45.17 45.46 44.43 44.44 4329296
2018-03-01 44.51 44.90 43.43 43.83 4533696
2018-03-02 43.71 43.89 43.16 43.76 5099308
2018-03-05 43.56 44.46 43.49 44.13 3981340
2018-03-06 44.31 44.45 43.77 44.39 3276116
2018-03-07 43.86 44.48 43.83 44.39 6128742
2018-03-08 44.56 45.02 44.45 45.00 3290238
2018-03-09 45.04 45.85 45.00 45.84 3613884
2018-03-12 45.76 45.78 45.27 45.42 3445940
2018-03-13 45.64 45.88 45.25 45.38 5045530
2018-03-14 45.43 45.53 44.99 45.11 4053270
2018-03-15 45.20 45.37 44.98 45.01 3513254
2018-03-16 45.13 45.35 44.93 45.25 8094278
2018-03-19 45.43 45.52 44.31 44.70 4998876
2018-03-20 44.89 45.53 44.82 45.43 4794304
2018-03-21 45.50 45.74 45.24 45.37 4883064
2018-03-22 44.97 45.23 44.35 44.37 5500499
2018-03-23 44.48 44.72 43.23 43.35 4228190
2018-03-26 43.92 44.23 43.56 44.09 3450326
2018-03-27 43.81 44.03 43.20 43.48 8107149
2018-03-28 43.52 43.93 43.16 43.55 4722297
2018-03-29 43.77 44.03 43.66 43.76 2898807
2018-04-02 43.85 44.08 42.42 42.97 3210854
2018-04-03 43.34 43.77 43.17 43.69 5217299
2018-04-04 43.14 44.31 43.12 44.24 3697357
2018-04-05 44.49 44.49 43.66 43.70 7055766
2018-04-06 43.49 44.12 43.07 43.37 3570789
2018-04-09 43.65 44.21 43.38 43.59 3285823
2018-04-10 44.18 44.59 44.03 44.38 2411178
2018-04-11 44.09 44.44 43.84 44.19 2319218
2018-04-12 44.50 44.88 44.44 44.65 2354854
2018-04-13 44.91 45.07 44.41 44.56 2078481
2018-04-16 44.89 45.12 44.69 44.77 2940796
2018-04-17 45.00 45.28 44.79 45.18 4372853
2018-04-18 45.31 45.36 45.01 45.02 3726483
2018-04-19 45.00 45.28 44.95 45.23 2520203
2018-04-20 45.35 45.52 45.00 45.28 4331644
2018-04-23 45.36 45.59 45.11 45.30 1884485
2018-04-24 45.41 45.56 44.80 45.17 2190987
2018-04-25 45.20 45.53 44.72 45.41 3403520
2018-04-26 45.52 46.19 45.25 45.68 4254055
2018-04-27 45.56 45.99 45.47 45.89 2220216
2018-04-30 46.01 46.19 45.53 45.57 3460790
2018-05-01 45.25 45.50 45.00 45.40 2918327
2018-05-02 45.31 45.51 44.99 45.05 6848643
2018-05-03 44.76 44.80 44.06 44.45 4142725
2018-05-04 44.24 44.91 44.10 44.81 3109357
2018-05-07 44.81 44.83 44.31 44.59 3184133
2018-05-08 44.71 45.00 44.55 44.82 2775487
2018-05-09 44.93 44.98 44.33 44.75 2518286
2018-05-10 44.88 45.46 44.70 45.35 2878425
2018-05-11 45.34 45.51 45.07 45.23 2567124
2018-05-14 45.25 45.52 45.08 45.24 1904973
2018-05-15 45.24 45.54 44.94 45.10 2832513
2018-05-16 45.07 45.66 44.94 45.41 2576750
2018-05-17 45.40 45.59 45.30 45.53 2899996
2018-05-18 45.69 45.69 45.28 45.39 3051583
2018-05-21 45.61 45.81 45.51 45.49 2406897
2018-05-22 45.51 45.70 45.40 45.58 2512737
2018-05-23 45.41 45.53 45.11 45.31 3770478
2018-05-24 45.34 45.45 44.95 45.31 2453513
2018-05-25 45.17 45.41 45.14 45.34 2825014
2018-05-29 45.03 45.13 44.26 44.57 4602072
2018-05-30 45.00 45.85 44.87 45.56 3901367
2018-05-31 45.30 45.40 44.87 45.06 5031219
2018-06-01 45.50 45.59 45.26 45.40 2646194
2018-06-04 45.62 45.70 45.40 45.43 1949049
2018-06-05 45.26 45.57 45.16 45.45 3482689
2018-06-06 45.58 45.78 45.25 45.70 2336764
2018-06-07 45.89 45.90 45.55 45.68 2919332
2018-06-08 45.70 45.91 45.57 45.89 2287021
2018-06-11 45.98 45.99 45.67 45.75 3490223
2018-06-12 45.81 46.00 45.46 45.74 2389609
2018-06-13 45.82 45.97 45.65 45.68 3143441
2018-06-14 45.65 45.74 45.30 45.68 2464217
2018-06-15 45.51 45.76 45.01 45.75 4430962
2018-06-18 45.40 45.52 44.83 45.17 3707629
2018-06-19 44.99 45.29 44.87 45.00 3159910
2018-06-20 44.99 45.18 44.59 44.72 2995322
2018-06-21 44.60 44.68 44.32 44.43 2251374
2018-06-22 44.67 44.77 44.15 44.19 3470937
2018-06-25 44.01 44.38 43.83 44.08 2880465
2018-06-26 44.11 44.26 43.99 44.00 2112074
2018-06-27 43.91 44.14 43.40 43.41 2441585
2018-06-28 43.42 43.58 43.01 43.21 3349929
2018-06-29 43.45 43.55 43.01 43.02 4264945
2018-07-02 42.85 42.92 42.56 42.89 2288971
2018-07-03 43.04 43.29 42.87 42.90 1477971
2018-07-05 43.35 43.35 42.47 43.04 3091631
2018-07-06 42.89 43.11 42.61 42.91 2610390
2018-07-09 42.97 43.45 42.75 43.36 3045171
2018-07-10 43.32 43.34 43.01 43.22 2323420
2018-07-11 42.97 43.02 42.27 42.49 3894008
2018-07-12 42.70 42.82 42.13 42.48 3002742
2018-07-13 42.41 42.70 42.28 42.60 2321683
2018-07-16 42.61 42.97 42.45 42.78 3540967
2018-07-17 42.84 43.01 42.63 42.94 2616068
2018-07-18 42.87 43.35 42.85 43.26 2868174
2018-07-19 43.21 43.44 42.75 42.89 2741920
2018-07-20 42.70 43.15 42.59 43.06 2770734
2018-07-23 43.02 43.71 42.97 43.48 2853023
2018-07-24 43.50 43.92 43.42 43.68 2665206
2018-07-25 43.73 43.81 43.34 43.78 2356725
2018-07-26 43.99 44.50 43.91 44.41 2637757
2018-07-27 46.00 46.49 45.50 46.31 5719685
2018-07-30 46.35 46.68 46.18 46.33 3707726
2018-07-31 46.60 46.70 46.16 46.54 5180607
2018-08-01 46.64 46.96 46.49 46.73 3958734
2018-08-02 46.51 46.63 46.25 46.36 2520245
2018-08-03 46.33 46.59 46.13 46.59 3059581
2018-08-06 46.62 46.80 46.42 46.64 2050951
2018-08-07 46.79 47.08 46.64 46.70 2137315
2018-08-08 46.70 46.94 46.60 46.87 1884894
2018-08-09 46.86 46.90 46.65 46.76 2060210
2018-08-10 46.59 46.65 46.22 46.48 2491520
2018-08-13 46.42 46.55 46.16 46.30 4607106
2018-08-14 46.32 46.63 46.31 46.51 2392211
2018-08-15 46.23 46.43 46.02 46.29 2603507
2018-08-16 46.55 46.73 46.41 46.50 3037659
2018-08-17 46.48 46.85 46.48 46.76 2895379
2018-08-20 46.74 46.87 46.60 46.52 2003211
2018-08-21 46.56 47.07 46.31 46.92 2982845
2018-08-22 46.87 46.89 46.53 46.60 2404666
2018-08-23 46.70 46.70 46.26 46.39 1775645
2018-08-24 46.45 46.68 46.37 46.67 1624744
2018-08-27 46.90 47.15 46.76 46.97 1814524
2018-08-28 47.04 47.08 46.65 46.78 2271050
2018-08-29 46.91 47.12 46.65 46.94 2369702
2018-08-30 46.87 46.88 46.42 46.51 1776530
2018-08-31 46.50 46.60 46.21 46.24 4738410
2018-09-04 46.09 46.58 45.80 46.57 2545717
2018-09-05 46.56 47.15 46.45 47.08 2444688
2018-09-06 47.08 47.14 46.65 46.89 2346754
2018-09-07 46.93 47.04 46.70 46.82 2546660
2018-09-10 46.93 46.97 46.66 46.77 3073443
2018-09-11 46.63 46.89 46.36 46.63 2390457
2018-09-12 46.52 46.60 46.20 46.31 2249110
2018-09-13 46.47 46.74 46.40 46.70 1965868
2018-09-14 46.75 47.28 46.71 47.21 2480791
2018-09-17 47.27 47.46 47.03 47.05 2724554
2018-09-18 47.14 47.39 46.87 47.26 2830565
2018-09-19 47.40 47.81 47.36 47.68 3455259
2018-09-20 47.90 48.07 47.76 47.89 2464425
2018-09-21 48.00 48.09 47.74 48.04 4231477
2018-09-24 48.10 48.19 47.69 47.70 2243270
2018-09-25 47.92 47.99 47.64 47.70 1853582
2018-09-26 47.75 47.86 46.99 47.04 3656758
2018-09-27 47.01 47.35 46.88 47.05 1893870
2018-09-28 46.81 47.20 46.63 47.07 2587700
2018-10-01 47.24 47.37 46.86 47.16 1868387
2018-10-02 47.11 47.27 46.89 47.09 2137320
2018-10-03 47.19 47.32 46.84 46.87 2230815
2018-10-04 46.92 47.04 46.40 46.60 4248035
2018-10-05 46.60 46.83 46.48 46.50 2854977
2018-10-08 46.40 47.29 46.31 47.13 2797664
2018-10-09 47.11 47.52 46.75 47.41 2502742
2018-10-10 47.36 47.64 46.22 46.33 5452459
2018-10-11 46.33 46.33 44.29 44.49 6241136
2018-10-12 44.87 45.06 43.51 44.05 4444428
2018-10-15 44.02 44.34 43.81 43.82 3796716
2018-10-16 43.94 44.21 43.67 44.18 2307543
2018-10-17 44.18 45.08 43.99 44.72 3328842
2018-10-18 44.65 45.00 44.07 44.20 2941070
2018-10-19 44.04 44.74 43.99 44.47 3049063
2018-10-22 44.56 44.86 44.14 44.28 3740114
2018-10-23 43.57 44.36 43.24 44.26 4169230
2018-10-24 44.25 44.35 42.60 42.70 4830652
2018-10-25 43.07 43.47 42.02 42.19 4449726
2018-10-26 41.92 42.12 41.45 41.70 4573699
2018-10-29 42.10 42.80 41.84 42.28 3727011
2018-10-30 42.46 43.15 42.35 43.14 4293769
2018-10-31 43.42 43.76 43.02 43.07 4087068
2018-11-01 43.01 43.29 42.74 42.87 3257371
2018-11-02 43.32 43.59 42.61 42.90 3519078
2018-11-05 42.94 43.76 42.91 43.71 3075209
2018-11-06 43.62 44.09 43.62 43.99 2302137
2018-11-07 44.34 45.08 44.00 45.06 2974332
2018-11-08 44.84 45.48 44.83 45.21 2895166
2018-11-09 45.09 45.32 44.86 45.04 2256114
2018-11-12 45.05 45.25 44.33 44.44 3852146
2018-11-13 44.24 44.85 44.20 44.37 3894714
2018-11-14 44.51 44.76 43.81 43.95 4685388
2018-11-15 43.60 44.28 43.36 44.27 3102044
2018-11-16 44.02 44.71 43.96 44.57 3513712
2018-11-19 44.67 45.42 44.44 45.11 3476874
2018-11-20 45.05 45.05 44.16 44.29 4743063
2018-11-21 44.34 45.17 44.24 44.39 3737228
2018-11-23 44.18 44.90 44.04 44.47 1347920
2018-11-26 44.90 45.13 44.25 44.61 2222496
2018-11-27 44.43 44.75 44.18 44.55 2559281
2018-11-28 44.33 45.37 44.33 45.36 3527273
2018-11-29 45.14 45.65 45.10 45.40 2626765
2018-11-30 45.42 45.92 45.33 45.74 5432087
2018-12-03 46.13 46.38 45.48 46.07 5199891
2018-12-04 46.10 46.14 44.29 44.29 4680663
2018-12-06 43.76 43.88 42.66 43.55 5326682
2018-12-07 43.59 44.03 43.09 43.25 3814787
2018-12-10 43.23 43.31 42.26 43.04 3516422
2018-12-11 43.30 43.62 42.62 42.64 3246847
2018-12-12 43.13 43.44 42.85 42.90 2859647
2018-12-13 44.43 45.80 44.25 45.75 7666380
2018-12-14 45.31 45.54 44.48 44.61 4709028
2018-12-17 44.45 45.08 44.10 44.32 5062509
2018-12-18 44.57 45.10 44.27 44.54 4482103
2018-12-19 44.49 45.12 43.66 43.98 5454275
2018-12-20 43.81 44.09 43.11 43.40 4935338
2018-12-21 43.41 44.28 43.07 43.23 8134488
2018-12-24 42.93 43.24 42.33 42.33 2204319
2018-12-26 42.55 44.16 41.88 44.14 3960086
2018-12-27 43.68 44.99 43.40 44.98 3986625
2018-12-28 45.11 45.47 44.74 44.95 3314563
2018-12-31 45.13 45.57 44.91 45.56 2702246
2019-01-02 44.59 45.58 44.53 45.52 4022076
2019-01-03 45.37 45.58 44.28 44.37 4239695
2019-01-04 45.02 45.25 44.69 44.92 4761486
2019-01-07 44.89 45.62 44.69 45.16 3414418
2019-01-08 45.51 45.67 44.83 45.30 3016982
2019-01-09 45.49 45.80 45.15 45.20 4501093
2019-01-10 45.26 45.88 45.22 45.77 3734407
2019-01-11 45.72 45.85 45.35 45.69 2381811
2019-01-14 45.44 46.32 45.42 45.93 3603160
2019-01-15 45.85 46.53 45.84 46.40 4011852
2019-01-16 46.75 47.14 46.56 46.81 3544736
2019-01-17 46.60 47.38 46.58 47.32 3449610
2019-01-18 47.56 47.83 47.28 47.70 5387863
2019-01-22 47.59 48.05 47.20 47.39 5943605
2019-01-23 47.75 47.96 47.14 47.64 2933114
2019-01-24 47.46 47.81 47.29 47.33 2730104
2019-01-25 47.73 47.88 47.42 47.57 2896403
2019-01-28 47.40 47.53 47.02 47.35 3255761
2019-01-29 47.34 47.51 47.04 47.11 2645694
2019-01-30 47.16 47.76 46.96 47.38 4422069
2019-01-31 47.07 48.36 47.00 47.70 7986954
2019-02-01 47.80 48.59 47.39 47.94 5461709
2019-02-04 48.16 48.16 47.58 48.02 4140886
2019-02-05 47.97 48.28 47.81 48.22 3358550
2019-02-06 48.15 48.56 48.06 48.40 3702171
2019-02-07 48.10 48.56 47.89 48.45 2789441
2019-02-08 48.20 48.40 47.68 48.18 2641321
2019-02-11 48.31 48.36 47.83 48.27 3303346
2019-02-12 48.49 49.07 48.41 48.94 2554304
2019-02-13 49.06 49.35 48.83 49.02 2104948
2019-02-14 48.63 48.93 48.46 48.60 2429823
2019-02-15 48.98 49.38 48.95 49.01 3380447
2019-02-19 48.93 49.19 48.90 48.99 2902733
2019-02-20 49.00 49.22 48.89 49.12 2967690
2019-02-21 49.15 49.24 48.70 48.90 3898820
2019-02-22 49.02 49.06 48.62 48.75 2923246
2019-02-25 48.96 49.29 48.82 48.96 3081634
2019-02-26 48.88 49.28 48.84 48.91 2347183
2019-02-27 48.82 49.44 48.54 48.99 2783019
2019-02-28 49.00 49.55 48.89 49.14 4440265
2019-03-01 49.41 49.58 49.07 49.17 3062326
2019-03-04 49.21 49.71 48.74 49.06 2672567
2019-03-05 49.12 49.33 48.83 49.15 2433982
2019-03-06 49.09 49.37 48.93 48.95 2187458
2019-03-07 48.80 48.96 48.42 48.63 2957500
2019-03-08 48.35 48.63 48.18 48.55 2542299
2019-03-11 48.79 49.09 48.64 49.07 2236215
2019-03-12 49.17 49.35 48.98 49.16 2530590
2019-03-13 49.27 49.61 49.19 49.39 2381375
2019-03-14 49.35 49.70 49.28 49.70 2376765
2019-03-15 49.49 50.15 49.49 49.95 6845456
2019-03-18 50.11 50.42 49.95 50.25 2897579
2019-03-19 50.50 50.66 49.99 50.10 2448602
2019-03-20 50.06 50.30 49.39 49.46 3006275
2019-03-21 49.25 50.05 49.14 49.97 3080651
2019-03-22 49.65 49.99 49.42 49.46 3596748
2019-03-25 49.50 49.73 49.27 49.52 2244061
2019-03-26 49.91 50.14 49.50 49.83 2212742
2019-03-27 49.81 50.02 49.62 49.82 2318921
2019-03-28 49.90 50.12 49.42 49.70 1983290
2019-03-29 50.00 50.04 49.69 50.00 4071128
2019-04-01 50.31 50.46 49.77 49.88 4066222
2019-04-02 49.78 49.84 49.23 49.25 3630077
2019-04-03 49.55 49.55 48.29 48.76 5489329
2019-04-04 48.85 49.05 48.66 48.78 2525229
2019-04-05 48.97 49.06 48.82 49.00 3149866
2019-04-08 49.12 49.27 48.91 49.12 3303572
2019-04-09 49.06 49.20 48.83 49.04 3081950
2019-04-10 48.93 49.25 48.80 49.21 2493311
2019-04-11 49.36 49.56 49.15 49.37 3147197
2019-04-12 49.79 49.80 49.07 49.51 3611455
2019-04-15 49.56 49.64 48.79 48.95 4309035
2019-04-16 49.04 49.62 48.84 49.59 3326611
2019-04-17 49.76 49.76 48.93 49.04 3103307
2019-04-18 48.98 49.26 48.75 48.92 4271915
2019-04-22 48.68 48.87 48.45 48.56 2234034
2019-04-23 48.65 49.27 48.50 48.91 3494953
2019-04-24 48.81 49.01 48.68 48.89 2436801
2019-04-25 48.64 49.21 48.59 49.18 2939439
2019-04-26 49.41 50.02 48.67 49.53 2853643
2019-04-29 49.70 50.10 49.66 49.72 2563172
2019-04-30 49.79 50.40 49.72 50.38 4202823
2019-05-01 50.51 50.72 50.13 50.22 3472885
2019-05-02 50.21 50.57 49.97 50.25 2559224
2019-05-03 50.31 50.69 50.27 50.49 2249680
2019-05-06 49.91 50.68 49.72 50.52 2306287
2019-05-07 50.24 50.54 49.91 50.11 2950328
2019-05-08 49.96 50.65 49.92 50.24 2641688
2019-05-09 49.90 50.58 49.90 50.49 3091519
2019-05-10 50.35 51.36 50.18 51.27 3742150
2019-05-13 50.58 50.87 50.16 50.47 4021289
2019-05-14 50.56 51.43 50.50 51.13 3154562
2019-05-15 50.74 51.52 50.72 51.31 3574942
2019-05-16 51.46 52.27 51.39 51.93 2456765
2019-05-17 51.55 52.44 51.43 52.18 2905659
2019-05-20 52.14 52.45 51.88 51.89 3161315
2019-05-21 52.00 52.24 51.80 51.95 2556469
2019-05-22 51.89 52.30 51.64 52.21 2177205
2019-05-23 51.88 51.89 51.21 51.52 2607836
2019-05-24 51.60 52.10 51.60 52.01 2540377
2019-05-28 51.91 52.29 51.30 51.30 4302070
2019-05-29 51.30 51.51 51.04 51.43 2603831
2019-05-30 51.49 51.92 51.40 51.57 1907320
2019-05-31 51.27 51.69 51.11 51.30 2448746
2019-06-03 51.26 52.47 51.14 52.43 4181353
2019-06-04 52.90 53.10 52.46 53.00 3319602
2019-06-05 53.09 53.89 53.01 53.76 3046656
2019-06-06 53.91 54.01 53.52 53.82 3297680
2019-06-07 54.00 54.73 53.96 54.55 2343696
2019-06-10 54.89 54.98 54.29 54.35 2942930
2019-06-11 54.57 54.78 53.92 54.04 2685211
2019-06-12 54.19 54.65 54.19 54.38 2571010
2019-06-13 54.53 54.74 54.31 54.47 2890927
2019-06-14 54.57 55.11 54.33 55.04 2923599
2019-06-17 55.13 55.23 54.50 54.55 1769554
2019-06-18 54.71 55.31 54.64 54.92 2554899
2019-06-19 55.18 55.45 55.02 55.14 2619325
2019-06-20 55.47 55.49 54.63 55.34 3248556
2019-06-21 55.33 55.67 54.91 54.95 4826936
2019-06-24 54.96 55.32 54.83 55.02 3910701
2019-06-25 55.10 55.36 54.87 54.95 2674479
2019-06-26 54.95 54.99 54.17 54.24 2779238
2019-06-27 54.36 54.93 54.36 54.55 2979257
2019-06-28 54.80 54.96 54.61 54.81 3337228
2019-07-01 55.49 55.84 55.16 55.82 2894979
2019-07-02 55.97 56.24 55.71 56.21 2560833
2019-07-03 56.43 56.93 56.39 56.85 1599408
2019-07-05 56.91 56.96 56.52 56.81 2153501
2019-07-08 56.68 56.94 56.56 56.65 1855653
2019-07-09 56.33 56.75 56.25 56.53 2536248
2019-07-10 56.59 57.08 56.37 56.51 2202899
2019-07-11 56.55 56.64 56.07 56.36 2830878
2019-07-12 56.64 56.96 56.34 56.89 2209135
2019-07-15 57.15 57.18 56.52 56.57 3026551
2019-07-16 56.23 56.61 55.80 56.11 3330452
2019-07-17 56.12 56.19 55.49 55.64 2843765
2019-07-18 55.79 56.21 55.53 56.13 2136536
2019-07-19 56.37 56.49 54.96 55.00 3987588
2019-07-22 55.05 55.37 54.79 55.06 3105733
2019-07-23 55.05 55.21 54.56 55.19 2388909
2019-07-24 55.12 55.20 53.46 53.92 6052024
2019-07-25 53.86 54.08 53.48 53.77 3158349
2019-07-26 53.80 54.00 52.86 53.89 4372935
2019-07-29 53.74 53.84 52.75 52.96 3568400
2019-07-30 52.83 53.27 52.66 52.88 2698620
2019-07-31 52.81 53.34 52.24 52.64 5368699
2019-08-01 52.58 53.38 52.10 52.31 4429044
2019-08-02 52.29 52.87 51.79 52.53 3600914
2019-08-05 51.94 52.35 51.15 51.36 4235677
2019-08-06 51.42 52.06 50.99 52.03 3750215
2019-08-07 51.49 52.41 50.94 52.11 3378164
2019-08-08 52.46 53.02 52.38 52.88 2968620
2019-08-09 52.90 53.07 52.40 52.88 2279843
2019-08-12 52.60 53.19 52.27 52.32 2001322
2019-08-13 52.17 53.12 52.03 52.92 2747759
2019-08-14 52.20 52.69 51.25 51.28 3354881
2019-08-15 51.48 52.23 51.48 52.07 2790495
2019-08-16 52.42 52.83 52.24 52.65 2738271
2019-08-19 53.23 53.36 52.66 52.41 2677662
2019-08-20 52.13 52.56 51.80 51.86 2558101
2019-08-21 51.00 51.00 48.97 48.98 8496955
2019-08-22 49.05 49.66 48.41 49.51 5260451
2019-08-23 49.35 49.59 48.14 48.36 4366823
2019-08-26 48.68 49.06 48.50 48.95 3295051
2019-08-27 49.12 49.51 48.72 48.98 3849347
2019-08-28 48.80 49.20 48.76 49.12 3194763
2019-08-29 49.57 49.92 49.40 49.60 3264021
2019-08-30 49.92 50.32 49.76 50.18 3867882
2019-09-03 49.75 50.43 49.60 50.38 3775069
2019-09-04 50.79 50.89 50.62 50.79 2916061
2019-09-05 51.19 51.63 51.02 51.13 2922062
2019-09-06 51.30 51.84 51.22 51.57 3388848
2019-09-09 51.52 51.60 50.81 51.08 3046683
2019-09-10 51.14 51.28 50.54 50.97 3967207
2019-09-11 51.00 51.44 50.61 51.40 3255413
2019-09-12 51.31 51.69 51.18 51.47 3089972
2019-09-13 51.82 52.17 51.69 51.77 3827021
2019-09-16 51.53 51.96 51.41 51.91 2512564
2019-09-17 51.83 52.44 51.69 52.44 2603541
2019-09-18 52.44 52.67 52.26 52.61 2284389
2019-09-19 52.66 53.07 52.54 52.56 2463158
2019-09-20 52.79 52.89 51.95 51.97 6665393
2019-09-23 51.74 52.61 51.65 52.35 3238641
2019-09-24 52.38 52.91 52.29 52.42 3684088
2019-09-25 52.25 52.47 51.63 52.17 3664315
2019-09-26 52.24 52.40 51.89 51.91 3953033
2019-09-27 52.10 52.17 51.58 51.89 3625747
2019-09-30 52.00 52.78 51.95 52.32 4004714
2019-10-01 52.55 52.61 51.39 51.54 3413969
2019-10-02 51.22 51.37 50.47 50.58 4184036
2019-10-03 50.55 51.32 50.43 51.18 3143501
2019-10-04 51.21 52.29 51.21 52.10 3250093
2019-10-07 52.09 52.18 51.67 51.95 2777089
2019-10-08 51.50 51.64 51.02 51.04 3065550
2019-10-09 51.38 51.70 51.36 51.50 2685644
2019-10-10 51.65 52.27 51.44 52.07 2581301
2019-10-11 52.29 52.90 52.29 52.44 3665054
2019-10-14 52.25 52.70 52.20 52.51 2612640
2019-10-15 52.60 53.03 52.57 52.83 2781842
2019-10-16 52.88 52.93 52.59 52.66 3347923
2019-10-17 52.93 53.10 52.65 52.65 2254917
2019-10-18 52.65 52.86 52.54 52.71 3490064
2019-10-21 53.00 53.21 52.85 52.90 2828298
2019-10-22 52.87 52.96 52.35 52.42 2531847
2019-10-23 52.42 52.80 52.25 52.47 2765317
2019-10-24 52.50 52.65 52.27 52.56 2147696
2019-10-25 52.60 53.64 52.60 53.26 2749857
2019-10-28 53.57 53.84 53.43 53.51 2164710
2019-10-29 53.34 53.89 53.26 53.58 2248008
2019-10-30 53.50 53.59 53.13 53.36 1970464
2019-10-31 53.15 53.36 52.84 53.16 3395690
2019-11-01 53.49 53.61 53.20 53.61 2238654
2019-11-04 53.87 53.93 53.39 53.45 2171298
2019-11-05 53.40 53.41 52.59 52.94 3376507
2019-11-06 52.95 53.72 52.84 53.70 2784835
2019-11-07 53.80 54.28 53.70 54.15 2725382
2019-11-08 54.08 54.23 53.87 54.14 1849025
2019-11-11 53.71 54.33 53.66 54.03 1395842
2019-11-12 54.06 54.17 53.87 53.97 2033604
2019-11-13 53.66 54.20 53.48 54.14 1714758
2019-11-14 54.16 54.29 54.01 54.18 2175341
2019-11-15 54.41 54.48 53.88 54.40 2711717
2019-11-18 54.26 54.55 54.14 54.12 2934168
2019-11-19 54.26 54.52 54.04 54.08 2840093
2019-11-20 53.98 54.27 53.84 54.13 2053834
2019-11-21 54.22 54.22 53.75 53.87 1938882
2019-11-22 53.92 54.06 53.74 53.99 1856916
2019-11-25 54.12 54.35 54.06 54.30 2098044
2019-11-26 54.29 54.74 54.04 54.73 3997726
2019-11-27 54.97 54.99 54.53 54.82 2171229
2019-11-29 54.83 55.07 54.76 54.84 1270649
2019-12-02 54.72 54.83 52.64 52.68 5337106
2019-12-03 52.07 52.24 51.29 51.73 5013412
2019-12-04 51.66 52.52 51.66 52.33 3100003
2019-12-05 52.41 52.82 52.34 52.72 2861791
2019-12-06 53.30 53.33 52.98 52.99 2685435
2019-12-09 52.77 53.12 52.68 53.05 2060376
2019-12-10 53.04 53.33 52.93 53.16 2499682
2019-12-11 53.29 53.29 52.61 53.05 3551990
2019-12-12 53.13 54.04 52.99 53.90 2906399
2019-12-13 53.73 53.98 52.91 53.17 3896642
2019-12-16 53.22 53.30 52.43 53.07 4308660
2019-12-17 53.20 53.65 53.09 53.11 2818513
2019-12-18 53.33 53.33 52.89 52.91 2706485
2019-12-19 52.78 53.03 52.67 52.99 3001112
2019-12-20 53.55 53.63 52.95 53.14 6487256
2019-12-23 53.20 53.23 52.44 52.54 2477938
2019-12-24 52.65 52.88 52.58 52.76 984667
2019-12-26 52.80 52.89 52.55 52.62 1830483
2019-12-27 52.80 52.93 52.54 52.62 1730922
2019-12-30 52.71 52.96 52.70 52.74 1593081
2019-12-31 52.75 53.10 52.66 52.90 2326664
2020-01-02 53.04 53.37 52.82 53.35 3115356
2020-01-03 52.82 53.22 52.77 52.98 2125444
2020-01-06 52.65 52.92 52.62 52.83 2760703
2020-01-07 52.75 52.86 52.25 52.33 3922262
2020-01-08 52.44 52.95 52.38 52.49 2854867
2020-01-09 52.60 52.76 52.35 52.50 3646545
2020-01-10 52.68 53.03 52.05 52.07 2842765
2020-01-13 52.15 52.51 52.11 52.50 3201020
2020-01-14 52.45 52.50 52.12 52.20 3212458
2020-01-15 52.16 52.57 52.12 52.30 4637065
2020-01-16 52.55 52.92 52.47 52.79 3048551
2020-01-17 52.89 53.46 52.79 53.42 3369765
2020-01-21 53.20 53.39 52.83 52.84 2968827
2020-01-22 53.02 53.06 52.47 52.53 2523435
2020-01-23 52.24 52.67 51.92 52.56 3005685
2020-01-24 52.73 52.80 52.01 52.39 2793831
2020-01-27 51.72 52.10 51.65 51.83 2619612
2020-01-28 52.07 52.69 52.00 52.37 2576743
2020-01-29 52.56 52.78 52.35 52.38 1566444
2020-01-30 51.94 53.12 51.94 53.04 2551971
2020-01-31 52.72 52.80 51.52 51.57 4313371
2020-02-03 51.85 52.45 51.85 52.01 4109776
2020-02-04 52.50 52.82 52.17 52.17 3685222
2020-02-05 52.65 53.28 52.42 53.28 4929505
2020-02-06 53.24 53.38 52.46 52.74 3480507
2020-02-07 52.71 53.29 52.67 52.93 2341690
2020-02-10 52.83 52.91 52.44 52.74 2168874
2020-02-11 52.89 53.35 52.83 52.94 2026683
2020-02-12 53.02 53.09 52.38 52.40 2474400
2020-02-13 52.41 52.66 52.12 52.46 2568456
2020-02-14 52.50 52.82 52.40 52.81 2073482
2020-02-18 52.40 52.50 51.74 51.88 2210024
2020-02-19 51.92 51.95 51.55 51.55 2182604
2020-02-20 51.48 51.65 51.14 51.49 2623719
2020-02-21 51.28 51.72 51.12 51.53 2977612
2020-02-24 50.54 50.70 49.19 49.23 4080343
2020-02-25 49.30 49.42 47.51 47.70 4013932
2020-02-26 48.05 48.30 46.10 46.55 5292023
2020-02-27 45.77 46.39 44.38 44.40 6232324
2020-02-28 43.31 43.87 41.92 42.85 8944888
2020-03-02 43.12 45.30 42.92 45.29 6569002
2020-03-03 45.03 45.65 43.08 43.33 7326031
2020-03-04 44.19 44.62 43.12 44.55 7922725
2020-03-05 43.21 43.21 41.19 41.58 5574499
2020-03-06 39.72 40.96 39.27 40.78 6310777
2020-03-09 38.00 40.15 36.75 37.59 7871314
2020-03-10 39.04 39.27 37.21 39.22 6961977
2020-03-11 37.91 38.09 36.33 36.94 5903398
2020-03-12 33.41 34.69 31.41 31.42 6058072
2020-03-13 33.54 34.85 31.16 34.69 6242100
2020-03-16 30.10 32.52 28.82 28.99 5979271
2020-03-17 29.51 30.35 27.01 30.15 7086580
2020-03-18 27.86 28.59 23.07 25.27 7493354
2020-03-19 25.17 28.45 24.19 26.90 7171344
2020-03-20 27.32 29.35 26.23 26.73 6986029
2020-03-23 26.43 26.99 25.13 25.69 6926061
2020-03-24 27.50 29.22 26.68 29.11 6025717
2020-03-25 29.45 38.23 29.19 36.73 14430972
2020-03-26 37.20 41.22 34.78 35.77 10740121
2020-03-27 34.18 37.16 33.74 35.40 6082986
2020-03-30 35.63 36.75 34.50 36.26 4316012
2020-03-31 35.74 36.00 34.06 34.24 7316118
2020-04-01 32.06 33.15 31.05 31.90 5237009
2020-04-02 31.63 33.12 31.11 31.83 4892733
2020-04-03 31.31 32.66 31.30 32.41 4690333
2020-04-06 34.53 36.11 34.08 35.22 5275795
2020-04-07 37.19 38.23 35.65 35.71 4625468
2020-04-08 36.01 38.09 35.75 37.77 4296930
2020-04-09 38.50 39.82 37.53 38.08 7065618
2020-04-13 38.15 38.15 36.53 37.28 2828197
2020-04-14 38.03 38.45 37.39 37.78 3347864
2020-04-15 36.19 36.53 35.33 35.75 3689495
2020-04-16 35.71 35.74 34.76 35.04 2878035
2020-04-17 36.23 36.86 35.57 36.48 3858422
2020-04-20 35.51 36.54 35.02 36.15 3378178
2020-04-21 34.93 35.53 34.43 34.59 3383437
2020-04-22 35.45 35.76 35.00 35.47 2363906
2020-04-23 35.78 35.99 34.99 35.04 3206902
2020-04-24 35.57 36.56 35.23 36.29 3482689
2020-04-27 36.34 37.56 36.34 37.27 3279899
2020-04-28 38.53 39.13 37.67 37.79 2445451
2020-04-29 39.10 39.48 38.31 39.19 3001301
2020-04-30 37.15 38.90 36.84 37.24 5604227
2020-05-01 36.29 36.63 35.97 36.62 3425219
2020-05-04 36.05 36.10 35.15 35.75 3522680
2020-05-05 35.86 36.64 35.86 35.92 3421594
2020-05-06 35.53 35.97 34.28 34.28 4079535
2020-05-07 34.87 36.46 34.84 35.87 2977645
2020-05-08 36.65 36.87 35.46 36.26 2570735
2020-05-11 35.68 35.94 34.98 35.41 2938764
2020-05-12 35.53 35.61 33.64 33.65 3698647
2020-05-13 33.30 33.33 31.82 31.99 4405028
2020-05-14 31.43 32.79 30.32 32.76 5193249
2020-05-15 32.34 33.16 31.87 32.99 10064045
2020-05-18 34.74 35.13 34.42 34.47 3832445
2020-05-19 34.17 34.44 33.31 33.63 3141621
2020-05-20 34.05 35.10 33.93 34.80 4786788
2020-05-21 34.61 34.96 34.49 34.85 4426021
2020-05-22 34.94 34.94 34.38 34.70 2875077
2020-05-26 36.25 36.66 35.58 36.23 3783273
2020-05-27 37.97 37.97 36.66 37.17 4553954
2020-05-28 37.46 37.59 36.20 36.63 4103794
2020-05-29 36.09 36.74 35.65 36.47 17390366
2020-06-01 36.46 37.24 36.25 36.97 5017879
2020-06-02 37.34 37.69 37.00 37.24 2849759
2020-06-03 38.22 38.66 38.00 38.21 3641825
2020-06-04 38.00 39.34 37.59 39.33 4657170
2020-06-05 41.62 41.81 40.38 40.53 3949072
2020-06-08 41.28 42.19 41.08 42.10 4033690
2020-06-09 40.81 41.25 40.16 40.20 3220946
2020-06-10 39.90 40.03 38.83 39.09 3830758
2020-06-11 37.00 37.78 35.64 35.66 5382299
2020-06-12 37.18 37.27 35.68 36.64 3265167
2020-06-15 35.43 37.38 35.11 37.12 3271337
2020-06-16 38.79 38.79 36.80 37.35 3449824
2020-06-17 37.57 37.83 36.75 36.79 3432066
2020-06-18 36.37 37.39 36.12 37.11 2835701
2020-06-19 37.88 37.95 36.17 36.60 7666022
2020-06-22 36.38 36.86 35.99 36.46 3532602
2020-06-23 37.07 37.29 36.35 36.39 3159735
2020-06-24 35.96 36.07 34.98 35.17 4040140
2020-06-25 34.88 35.87 34.64 35.83 2801819
2020-06-26 35.36 35.53 34.30 34.68 4875583
2020-06-29 35.18 35.64 34.68 35.43 2739014
2020-06-30 35.25 36.21 35.21 36.03 3768859
2020-07-01 35.96 36.28 34.98 35.39 3154601
2020-07-02 36.22 36.72 35.14 35.26 3075424
2020-07-06 36.23 36.63 35.69 36.02 3332646
2020-07-07 35.63 35.87 34.58 34.62 3488439
2020-07-08 34.83 35.53 34.67 35.40 3085012
2020-07-09 35.25 35.37 33.82 33.97 3806901
2020-07-10 34.13 34.88 34.01 34.87 2782212
2020-07-13 35.09 35.47 34.69 34.88 3117295
2020-07-14 34.88 35.67 34.59 35.65 4162230
2020-07-15 36.42 36.64 35.83 36.28 3532796
2020-07-16 36.02 36.91 35.91 36.37 2194705
2020-07-17 36.33 36.41 35.73 36.22 2800959
2020-07-20 35.95 36.15 35.54 35.98 2485042
2020-07-21 36.12 36.94 36.12 36.51 2684044
2020-07-22 36.12 36.86 36.00 36.66 2154243
2020-07-23 36.53 37.20 36.46 36.99 2537270
2020-07-24 37.14 37.34 36.69 36.77 2226411
2020-07-27 36.58 36.68 36.03 36.43 3311012
2020-07-28 36.28 36.60 36.09 36.29 3864010
2020-07-29 36.34 36.62 35.69 36.50 3904790
2020-07-30 35.62 35.76 34.96 35.29 4575864
2020-07-31 35.14 35.65 35.03 35.57 4404151
2020-08-03 35.58 35.80 35.24 35.36 2937658
2020-08-04 35.25 35.57 35.02 35.06 4122049
2020-08-05 35.30 36.12 35.26 35.55 2700933
2020-08-06 35.29 35.90 35.17 35.41 3286132
2020-08-07 35.15 36.57 35.12 36.52 2962994
2020-08-10 36.68 37.65 36.67 37.47 3102326
2020-08-11 38.26 38.76 37.89 38.03 3963196
2020-08-12 38.94 38.94 37.34 37.62 3217667
2020-08-13 37.11 37.75 36.95 37.75 3123014
2020-08-14 37.48 38.25 37.37 38.07 2660868
2020-08-17 37.93 38.19 37.31 37.18 2497596
2020-08-18 37.37 37.71 37.07 37.14 2195003
2020-08-19 36.99 37.40 36.85 37.03 2497413
2020-08-20 36.45 36.95 36.41 36.66 2409816
2020-08-21 36.75 36.97 36.34 36.42 2928357
2020-08-24 36.59 37.42 36.42 37.38 2709416
2020-08-25 37.78 37.90 36.92 37.10 2826299
2020-08-26 36.84 36.86 36.39 36.45 2802666
2020-08-27 36.46 37.30 36.37 36.88 2778885
2020-08-28 37.22 37.23 36.68 37.13 3101982
2020-08-31 37.20 37.20 36.27 36.32 3362331
2020-09-01 36.00 37.12 35.90 36.70 3889479
2020-09-02 36.64 37.46 36.50 36.90 3197778
2020-09-03 37.38 38.29 36.65 36.94 5241224
2020-09-04 37.63 38.07 36.85 37.86 5104274
2020-09-08 37.89 38.00 36.81 36.94 5122072
2020-09-09 37.25 37.55 36.98 37.04 3473750
2020-09-10 37.14 37.55 36.17 36.21 3335943
2020-09-11 36.28 36.80 36.02 36.39 3067099
2020-09-14 36.99 37.47 36.60 37.07 3441385
2020-09-15 37.12 37.24 36.51 36.69 3220616
2020-09-16 36.76 37.74 36.61 37.21 3814761
2020-09-17 36.96 37.64 36.59 37.62 3793300
2020-09-18 37.49 38.40 37.41 37.80 17653180
2020-09-21 37.08 37.40 35.93 36.41 5030656
2020-09-22 36.27 36.92 35.97 36.37 3618086
2020-09-23 36.50 36.96 35.60 35.62 3137559
2020-09-24 35.75 36.22 34.92 35.67 2932651
2020-09-25 35.20 35.95 35.18 35.73 2923963
2020-09-28 36.36 36.95 36.25 36.33 3502155
2020-09-29 36.10 36.34 35.60 36.02 2908060
2020-09-30 36.25 36.82 36.04 36.35 3922308
2020-10-01 36.38 36.70 35.94 36.39 2482935
2020-10-02 35.99 37.15 35.69 36.88 2973975
2020-10-05 37.33 37.74 37.14 37.43 3317325
2020-10-06 37.83 38.47 37.22 37.37 4076880
2020-10-07 37.73 38.40 37.59 37.91 3448492
2020-10-08 38.21 38.60 37.93 38.24 2320013
2020-10-09 38.49 38.55 37.94 38.10 2539597
2020-10-12 38.14 38.72 38.06 38.40 2163750
2020-10-13 38.27 38.31 37.09 37.21 2579275
2020-10-14 37.20 37.71 36.96 36.98 2635100
2020-10-15 36.61 37.39 36.40 37.25 2443817
2020-10-16 37.41 37.75 36.99 37.21 2630899
2020-10-19 37.30 37.48 36.43 36.48 3208420
2020-10-20 36.93 37.25 36.71 36.91 3219259
2020-10-21 36.74 37.02 36.56 36.65 2760314
2020-10-22 36.67 37.53 36.31 37.51 2311870
2020-10-23 37.77 38.03 37.45 37.85 2501492
2020-10-26 37.39 37.42 36.34 36.77 2998296
2020-10-27 36.68 36.69 35.35 35.36 3849395
2020-10-28 35.84 36.28 34.01 34.15 6813520
2020-10-29 34.21 34.61 33.59 34.22 4621271
2020-10-30 33.97 34.42 33.37 33.95 5321251
2020-11-02 34.59 35.65 34.22 35.52 4717968
2020-11-03 36.19 36.54 36.00 36.24 5029014
2020-11-04 35.65 37.20 35.28 36.53 5122458
2020-11-05 36.84 37.54 36.60 37.20 5234023
2020-11-06 37.23 37.64 36.65 36.90 3970272
2020-11-09 40.27 42.23 39.17 41.49 7856405
2020-11-10 41.49 42.30 41.14 41.85 4886942
2020-11-11 41.84 41.92 40.66 40.88 4186344
2020-11-12 40.30 40.77 39.75 40.31 3908331
2020-11-13 40.75 41.83 40.50 41.52 2908269
2020-11-16 42.75 43.26 42.24 42.95 5341114
2020-11-17 42.58 43.37 42.23 43.00 4739526
2020-11-18 43.10 43.96 42.85 42.86 5550996
2020-11-19 42.63 43.74 42.52 43.72 3475489
2020-11-20 43.44 43.98 43.32 43.85 4462075
2020-11-23 44.38 44.87 44.18 44.45 4779684
2020-11-24 45.40 46.43 44.75 46.13 5006381
2020-11-25 45.65 45.84 45.04 45.61 4127893
2020-11-27 45.16 46.13 45.16 45.28 2073597
2020-11-30 44.79 45.19 43.91 43.93 5918315
2020-12-01 44.94 45.13 44.40 44.70 4043134
2020-12-02 44.55 45.55 44.29 45.31 3684538
2020-12-03 45.27 45.74 45.13 45.69 2917818
2020-12-04 45.41 46.35 45.30 46.29 4836034
2020-12-07 46.00 46.00 45.04 45.17 3582220
2020-12-08 44.91 45.55 44.60 45.24 3426582
2020-12-09 45.54 45.67 44.96 45.12 3842799
2020-12-10 44.60 45.51 44.56 45.35 2881213
2020-12-11 44.69 45.06 44.52 44.84 3314639
2020-12-14 45.49 45.57 44.19 44.20 3198226
2020-12-15 44.83 45.10 44.19 44.87 2957961
2020-12-16 44.99 45.23 44.52 44.68 3282374
2020-12-17 44.85 45.00 44.47 44.81 3037290
2020-12-18 44.84 45.15 43.52 43.89 10297615
2020-12-21 43.77 43.87 42.73 43.59 4155882
2020-12-22 43.60 43.75 43.00 43.03 4044749
2020-12-23 43.42 43.90 43.14 43.53 5450726
2020-12-24 43.67 43.93 43.38 43.84 1383510
2020-12-28 44.08 44.75 43.91 43.92 2282657
2020-12-29 44.16 44.32 43.70 43.75 2386749
2020-12-30 43.87 44.48 43.83 44.01 1954535
2020-12-31 44.01 44.64 43.90 44.47 2159041
2021-01-04 44.60 44.70 43.03 43.19 3111225
2021-01-05 43.33 43.70 42.96 43.26 2561722
2021-01-06 43.91 45.20 43.54 44.93 3842896
2021-01-07 45.18 45.26 44.45 44.68 4217384
2021-01-08 44.92 44.99 43.72 44.49 2915670
2021-01-11 44.22 44.82 44.00 44.51 2478995
2021-01-12 46.21 46.54 45.26 46.18 5828195
2021-01-13 45.93 46.56 45.63 46.09 4059929
2021-01-14 46.35 47.00 46.19 46.87 2868298
2021-01-15 46.53 46.82 46.01 46.48 4218847
2021-01-19 46.80 47.33 46.62 47.05 2665150
2021-01-20 46.97 47.21 46.71 47.06 2368345
2021-01-21 46.92 47.12 46.31 46.32 2926467
2021-01-22 45.86 46.61 45.77 46.43 3773888
2021-01-25 45.95 46.61 45.72 46.57 5031686
2021-01-26 46.74 46.99 46.40 46.43 3956621
2021-01-27 45.77 46.07 44.76 45.15 4463269
2021-01-28 45.62 46.51 45.30 46.12 4272588
2021-01-29 45.90 45.96 44.77 45.18 5236767
2021-02-01 45.39 45.90 44.86 45.61 3161720
2021-02-02 46.26 46.68 46.04 46.31 3120349
2021-02-03 46.00 46.13 45.53 45.89 3327674
2021-02-04 46.06 46.64 45.53 45.75 4893220
2021-02-05 45.87 45.89 44.93 45.45 4651440
2021-02-08 45.71 46.48 45.56 46.28 4668662
2021-02-09 46.29 46.58 45.90 46.25 3708407
2021-02-10 46.45 46.86 46.10 46.69 4039972
2021-02-11 46.81 47.08 46.46 46.89 2767851
2021-02-12 46.68 47.36 46.46 46.59 2322713
2021-02-16 46.55 47.05 46.35 46.35 3853024
2021-02-17 46.25 47.14 46.13 47.04 3541570
2021-02-18 46.77 47.68 46.75 47.29 4195842
2021-02-19 47.61 48.52 47.53 48.08 4752911
2021-02-22 47.96 49.70 47.96 49.21 4837330
2021-02-23 49.76 49.93 48.76 49.26 3592283
2021-02-24 49.34 49.99 49.26 49.85 4483752
2021-02-25 50.00 50.15 48.64 48.65 5113354
2021-02-26 48.49 48.94 47.79 47.89 6661827
2021-03-01 48.67 49.19 48.50 48.72 3527505
2021-03-02 48.75 49.19 48.63 48.64 3894633
2021-03-03 48.70 49.44 48.64 48.94 3185270
2021-03-04 49.05 49.14 47.70 48.40 4515697
2021-03-05 48.98 50.10 48.62 49.95 4230572
2021-03-08 50.16 51.82 50.13 50.78 4899056
2021-03-09 50.42 51.19 49.84 50.20 3333678
2021-03-10 50.21 51.00 50.12 50.81 3172369
2021-03-11 50.34 51.25 50.20 51.01 3046572
2021-03-12 51.55 51.93 51.15 51.84 5478400
2021-03-15 51.84 52.23 51.35 52.14 2790127
2021-03-16 51.70 51.82 50.72 51.10 3025808
2021-03-17 51.44 51.76 51.02 51.67 3373639
2021-03-18 52.08 52.78 51.59 51.77 4201542
2021-03-19 51.35 51.44 50.70 51.16 11172377
2021-03-22 50.80 50.99 50.41 50.55 3829147
2021-03-23 50.21 50.46 49.34 49.50 3661558
2021-03-24 49.82 50.68 49.73 49.90 3512199
2021-03-25 50.04 51.20 49.61 51.14 2682001
2021-03-26 51.35 51.61 50.93 51.56 2726871
2021-03-29 50.84 51.71 50.80 51.34 2386799
2021-03-30 51.58 52.09 51.30 51.83 2687164
2021-03-31 51.53 51.81 51.00 51.18 3652196
2021-04-01 50.96 51.48 50.88 51.42 2180779
2021-04-05 51.79 52.02 51.26 51.45 2619959
2021-04-06 51.49 51.88 51.31 51.61 1975541
2021-04-07 51.64 51.94 51.42 51.72 1893093
2021-04-08 51.33 51.62 51.15 51.49 2787936
2021-04-09 51.90 52.05 51.35 51.64 3644790
2021-04-12 52.01 52.57 51.75 52.44 2731272
2021-04-13 52.07 52.53 51.92 52.29 3074617
2021-04-14 52.22 52.90 52.14 52.87 2255823
2021-04-15 52.89 52.93 52.50 52.83 2164471
2021-04-16 53.28 53.59 53.14 53.45 2763443
2021-04-19 53.49 53.71 53.29 53.56 3330082
2021-04-20 53.35 53.39 52.23 52.59 2512678
2021-04-21 52.73 53.56 52.60 53.50 3037712
2021-04-22 53.14 53.36 52.84 52.94 3874575
2021-04-23 53.04 53.57 52.80 53.37 2803409
2021-04-26 53.50 54.06 53.27 53.37 3473566
2021-04-27 53.40 53.57 53.18 53.53 2466802
2021-04-28 53.86 54.00 53.50 53.52 2247393
2021-04-29 54.11 54.87 53.50 54.22 3253388
2021-04-30 54.20 54.23 53.42 53.73 4142965
2021-05-03 54.29 54.92 53.84 54.52 3071000
2021-05-04 54.44 54.97 54.02 54.89 2948382
2021-05-05 54.94 55.43 54.20 55.38 2574976
2021-05-06 55.73 56.20 55.19 56.18 3791569
2021-05-07 55.44 56.17 55.30 56.11 2597243
2021-05-10 56.37 57.35 56.03 56.53 3480862
2021-05-11 56.23 56.34 55.08 55.22 3020975
2021-05-12 55.53 55.67 54.40 54.45 3251718
2021-05-13 54.19 55.79 54.11 55.50 2979608
2021-05-14 55.77 56.57 55.47 56.46 2273899
2021-05-17 56.26 56.57 55.94 56.09 2444157
2021-05-18 55.92 56.60 55.84 55.91 2799009
2021-05-19 55.46 56.05 54.93 55.76 3415640
2021-05-20 55.75 55.93 55.22 55.65 2690929
2021-05-21 55.85 56.44 55.47 55.99 3058697
2021-05-24 56.21 56.53 55.90 56.37 2884146
2021-05-25 56.42 56.68 55.66 55.76 3361895
2021-05-26 56.00 56.32 55.60 56.25 3077316
2021-05-27 56.76 57.07 56.15 56.82 6550225
2021-05-28 57.01 57.14 56.11 56.68 3447293
2021-06-01 57.15 57.53 56.68 57.21 2645416
2021-06-02 57.41 57.54 56.86 57.15 2722505
2021-06-03 56.92 57.44 56.71 57.25 2180087
2021-06-04 57.28 57.52 56.94 57.48 1734900
2021-06-07 57.45 57.57 57.04 57.39 3181171
2021-06-08 57.08 57.38 56.45 57.29 3900650
2021-06-09 57.03 57.19 56.58 56.59 1940867
2021-06-10 57.16 57.28 56.14 56.20 1779840
2021-06-11 56.33 56.47 56.07 56.25 1881464
2021-06-14 56.04 56.25 55.12 55.43 2770395
2021-06-15 55.44 55.77 55.16 55.40 3019597
2021-06-16 55.25 55.43 54.64 55.10 2995751
2021-06-17 55.21 55.33 53.12 53.46 4110372
2021-06-18 52.64 52.91 52.02 52.08 6477226
2021-06-21 52.44 53.09 52.23 53.07 2700591
2021-06-22 52.95 53.07 52.29 52.83 3310094
2021-06-23 52.95 53.01 52.68 52.69 2711512
2021-06-24 52.87 53.39 52.63 53.16 4183606
2021-06-25 53.44 54.43 53.24 54.22 10797325
2021-06-28 54.07 54.10 53.26 53.37 3536419
2021-06-29 53.58 53.89 53.33 53.55 2765406
2021-06-30 53.35 53.71 53.13 53.66 3213535
2021-07-01 54.03 54.30 53.61 54.00 3563517
2021-07-02 53.96 54.21 53.70 54.15 2835937
2021-07-06 54.00 54.01 53.03 53.27 3857303
2021-07-07 52.91 53.80 52.84 53.76 3095370
2021-07-08 52.78 53.04 52.05 52.33 3404311
2021-07-09 53.16 53.57 52.92 53.35 4840064
2021-07-12 53.30 53.94 52.75 53.67 5018701
2021-07-13 53.62 53.95 52.82 53.09 3557730
2021-07-14 53.05 53.67 52.75 53.28 2663126
2021-07-15 52.90 53.75 52.78 53.59 2996210
2021-07-16 53.70 53.78 52.96 53.12 7477959
2021-07-19 52.14 52.48 51.36 51.71 4665342
2021-07-20 51.60 53.43 51.48 52.98 3507845
2021-07-21 53.59 54.43 53.30 53.88 2887980
2021-07-22 53.91 54.08 52.96 53.10 2717874
2021-07-23 53.36 53.76 53.16 53.37 2171776
2021-07-26 53.32 53.89 53.17 53.70 1828958
2021-07-27 53.29 53.97 52.93 53.80 2573043
2021-07-28 54.00 54.27 53.28 53.79 2784926
2021-07-29 55.65 56.20 54.87 55.61 4448975
2021-07-30 55.53 55.90 54.95 55.00 3435018
2021-08-02 55.31 56.11 54.64 54.71 3199037
2021-08-03 55.17 55.64 54.28 55.60 2726466
2021-08-04 54.98 55.57 54.76 54.94 3475336
2021-08-05 55.50 55.98 55.17 55.57 2106076
2021-08-06 56.01 56.41 55.90 56.24 3162939
2021-08-09 56.14 56.39 55.60 56.11 2191028
2021-08-10 56.03 56.96 55.70 56.70 3123224
2021-08-11 56.83 57.19 56.45 56.95 3142694
2021-08-12 57.14 57.43 56.85 57.36 1911585
2021-08-13 57.51 57.63 57.14 57.26 1681571
2021-08-16 57.00 57.64 56.68 57.19 2482893
2021-08-17 56.84 57.40 56.62 57.11 2408966
2021-08-18 56.74 57.21 56.34 56.37 2550467
2021-08-19 55.67 56.37 55.51 55.92 2414552
2021-08-20 55.85 56.50 55.50 56.36 1796749
2021-08-23 56.70 57.24 56.10 56.71 2334683
2021-08-24 56.85 57.03 56.51 56.71 1901072
2021-08-25 56.84 57.55 56.51 57.11 2609853
2021-08-26 57.21 57.23 56.35 56.40 1925653
2021-08-27 56.59 57.32 56.39 57.09 1667646
2021-08-30 57.07 57.09 56.35 56.43 1908412
2021-08-31 56.34 57.04 56.14 56.68 3378640
2021-09-01 56.86 56.86 56.16 56.34 2359905
2021-09-02 56.59 56.59 55.83 55.99 2416750
2021-09-03 55.91 56.09 55.54 55.71 1832552
2021-09-07 55.70 55.90 55.22 55.25 2444684
2021-09-08 55.11 55.34 54.80 55.17 2490726
2021-09-09 55.14 55.93 55.02 55.14 2518334
2021-09-10 55.50 55.54 54.65 54.66 2126830
2021-09-13 55.21 55.44 54.82 55.23 2171599
2021-09-14 55.52 55.52 54.17 54.29 2553731
2021-09-15 54.38 55.11 54.26 54.66 2437553
2021-09-16 54.67 54.95 54.29 54.56 2216077
2021-09-17 54.40 54.91 53.95 53.99 7984588
2021-09-20 52.90 53.00 51.28 52.07 4413973
2021-09-21 52.42 52.50 51.29 51.35 3548836
2021-09-22 52.01 52.29 51.70 51.88 4131605
2021-09-23 52.16 53.05 52.16 52.39 3059062
2021-09-24 52.41 53.02 52.30 52.63 2167269
2021-09-27 53.14 53.91 52.72 53.40 2519891
2021-09-28 53.39 53.72 52.75 52.83 3030905
2021-09-29 52.87 53.24 52.70 52.74 2210320
2021-09-30 53.03 53.03 52.04 52.13 3316869
2021-10-01 52.28 53.29 52.15 52.94 2284160
2021-10-04 52.95 53.90 52.56 52.77 3071413
2021-10-05 52.98 53.63 52.56 53.43 2225383
2021-10-06 52.91 53.33 52.41 53.32 2508616
2021-10-07 53.86 54.39 53.64 54.16 2251180
2021-10-08 54.37 54.90 54.22 54.52 2265008
2021-10-11 54.71 55.40 54.41 54.48 2564308
2021-10-12 54.48 54.75 54.20 54.43 2822779
2021-10-13 54.35 54.45 53.19 53.96 2706451
2021-10-14 54.54 55.39 53.89 55.35 2750642
2021-10-15 55.81 55.99 55.47 55.55 7107805
2021-10-18 55.54 55.68 54.88 55.16 2669691
2021-10-19 55.77 55.99 55.49 55.79 2069692
2021-10-20 55.81 56.54 55.71 56.44 2119733
2021-10-21 56.23 56.41 55.69 56.12 1985026
2021-10-22 56.39 56.76 55.97 56.54 1895796
2021-10-25 56.69 57.10 56.38 56.98 2189382
2021-10-26 57.27 57.54 57.01 57.14 2677649
2021-10-27 57.00 57.66 56.00 56.00 3443180
2021-10-28 55.82 56.63 54.69 55.36 4788484
2021-10-29 55.24 55.24 53.48 53.67 5018094
2021-11-01 53.96 54.90 53.75 54.87 2405739
2021-11-02 54.90 55.25 54.42 55.12 2743346
2021-11-03 54.85 56.51 54.77 56.06 4279737
2021-11-04 55.88 55.99 54.71 55.70 2684041
2021-11-05 56.34 57.29 56.08 56.75 3228274
2021-11-08 56.99 57.28 56.60 56.75 1947985
2021-11-09 56.44 56.61 56.00 56.28 1719057
2021-11-10 56.41 56.72 55.80 56.02 2497753
2021-11-11 56.00 56.48 55.71 56.33 3276569
2021-11-12 56.35 57.08 56.19 57.01 2439289
2021-11-15 57.24 57.76 56.97 57.24 3433629
2021-11-16 57.67 57.95 57.20 57.26 3321217
2021-11-17 57.00 57.29 56.88 56.92 2958976
2021-11-18 56.82 56.86 55.56 55.90 2793669
2021-11-19 55.50 55.92 54.73 55.44 2646440
2021-11-22 55.76 56.58 55.45 55.86 3337969
2021-11-23 55.97 56.93 55.76 56.80 2950023
2021-11-24 56.68 57.16 56.27 57.01 3064756
2021-11-26 55.65 55.96 54.63 55.57 3429724
2021-11-29 56.05 56.24 55.27 55.70 2724367
2021-11-30 55.04 55.17 54.00 54.14 6793864
2021-12-01 55.25 55.91 53.66 53.67 3241108
2021-12-02 54.00 55.73 53.75 55.25 2960596
2021-12-03 54.69 55.17 53.85 54.28 3672034
2021-12-06 55.09 56.40 54.63 55.72 3208976
2021-12-07 56.08 57.05 55.81 56.71 2816302
2021-12-08 56.81 57.18 56.41 56.73 2309437
2021-12-09 56.33 57.53 56.22 57.37 2647323
2021-12-10 57.80 58.04 57.44 57.84 2994487
2021-12-13 57.72 57.80 56.95 57.02 3482232
2021-12-14 56.14 57.56 56.01 57.16 4002357
2021-12-15 57.41 57.47 56.67 57.35 3744287
2021-12-16 57.85 58.52 57.56 57.90 2991852
2021-12-17 57.80 57.80 56.65 56.84 5994874
2021-12-20 56.01 56.09 54.65 55.36 3199228
2021-12-21 56.03 57.37 55.97 56.84 3328455
2021-12-22 56.71 57.39 56.60 57.18 1660792
2021-12-23 57.58 58.11 57.58 57.69 2326664
2021-12-27 57.78 58.21 57.51 58.20 1670259
2021-12-28 58.12 58.73 58.02 58.49 1735644
2021-12-29 58.62 58.89 58.23 58.79 1577402
2021-12-30 58.85 59.22 58.52 58.56 1677957
2021-12-31 58.48 58.80 58.26 58.39 2045507
2022-01-03 58.63 59.02 58.09 58.27 3231014
2022-01-04 58.86 60.36 58.40 60.18 4813003
2022-01-05 60.36 61.41 59.99 60.08 4121291
2022-01-06 60.74 61.25 60.13 61.19 3607746
2022-01-07 61.37 62.38 60.96 62.16 3728047
2022-01-10 62.60 62.93 62.12 62.91 5676407
2022-01-11 62.96 63.24 62.41 63.22 2594143
2022-01-12 63.45 63.89 63.14 63.34 3007147
2022-01-13 63.62 64.22 63.21 63.43 2989902
2022-01-14 62.81 64.08 62.45 64.06 2791502
2022-01-18 63.98 64.14 63.17 63.66 2691289
2022-01-19 63.77 63.96 62.71 62.76 2939842
2022-01-20 62.97 63.35 61.82 61.90 3116799
2022-01-21 61.92 61.92 60.71 60.86 6141164
2022-01-24 60.16 61.69 59.42 61.48 5200828
2022-01-25 60.88 62.38 59.82 61.90 3705417
2022-01-26 62.37 63.22 61.55 62.16 3617314
2022-01-27 62.69 63.61 61.41 61.89 3481785
2022-01-28 61.66 62.37 60.89 62.35 2936035
2022-01-31 61.93 62.89 61.56 62.82 5175477
2022-02-01 62.63 63.14 62.17 62.89 4251368
2022-02-02 62.90 63.87 62.70 63.69 4037781
2022-02-03 63.69 64.00 62.60 63.75 3899022
2022-02-04 63.67 65.27 63.49 64.69 3633117
2022-02-07 64.86 65.86 64.64 65.27 3251562
2022-02-08 65.73 66.31 65.24 66.04 3520072
2022-02-09 66.22 66.55 65.94 66.04 2597464
2022-02-10 65.81 66.97 65.50 65.55 4416268
2022-02-11 65.48 66.55 64.91 65.31 4311209
2022-02-14 65.12 65.59 63.71 63.82 4035821
2022-02-15 64.50 65.04 64.34 64.56 2649055
2022-02-16 64.23 64.86 63.96 64.52 3022293
2022-02-17 63.86 64.17 62.97 63.20 3380627
2022-02-18 62.87 63.68 62.87 63.17 4966799
2022-02-22 63.21 63.32 62.28 62.77 2703282
2022-02-23 63.05 63.33 61.49 61.59 2649623
2022-02-24 59.92 59.99 58.50 59.62 4712819
2022-02-25 60.19 62.13 59.77 61.95 3774443
2022-02-28 60.29 61.52 59.75 61.09 3516575
2022-03-01 60.53 60.81 58.26 58.48 3746814
2022-03-02 59.08 60.46 58.60 60.14 2957020
2022-03-03 60.38 61.29 60.20 61.16 3214419
2022-03-04 59.93 60.60 59.48 60.10 2803664
2022-03-07 59.37 59.69 58.90 59.03 3528500
2022-03-08 59.68 61.01 59.13 59.23 3079283
2022-03-09 60.75 61.24 60.18 60.39 2940499
2022-03-10 59.73 60.11 59.25 59.96 2485118
2022-03-11 60.38 60.81 59.90 59.96 2228551
2022-03-14 60.74 61.44 60.21 60.84 2212297
2022-03-15 61.15 61.53 60.55 61.26 2168096
2022-03-16 61.97 62.64 61.30 62.62 3006581
2022-03-17 62.03 62.90 61.70 62.90 2120233
2022-03-18 62.74 63.09 61.91 62.95 6150452
2022-03-21 63.41 63.72 62.99 63.40 2013618
2022-03-22 64.00 64.81 63.88 64.46 2456877
2022-03-23 64.20 64.47 63.72 63.74 1865144
2022-03-24 63.90 64.55 63.81 64.49 1246229
2022-03-25 64.27 65.54 64.23 65.53 1921020
2022-03-28 65.31 65.32 64.55 65.28 1851812
2022-03-29 65.82 66.11 64.77 65.32 1678170
2022-03-30 65.38 65.83 65.02 65.50 1909745
2022-03-31 65.45 66.02 64.37 64.39 3032297
2022-04-01 64.87 65.17 64.22 64.84 2163997
2022-04-04 64.62 64.66 63.28 63.61 1882668
2022-04-05 63.61 64.35 63.27 63.77 1864494
2022-04-06 63.88 65.22 63.48 65.07 3471658
2022-04-07 64.89 65.54 63.89 65.17 2607692
2022-04-08 65.56 66.03 65.31 65.52 2412800
2022-04-11 65.75 66.29 65.09 65.19 1929567
2022-04-12 65.29 65.95 64.53 64.89 1880246
2022-04-13 64.63 65.17 64.11 64.99 1842300
2022-04-14 64.97 65.58 64.57 65.33 1723031
2022-04-18 65.11 65.89 65.11 65.52 1983057
2022-04-19 65.64 65.96 64.86 65.49 2393499
2022-04-20 65.60 66.90 65.16 66.62 3368312
2022-04-21 67.00 67.20 65.42 65.50 2495402
2022-04-22 65.23 65.36 63.30 63.37 2706028
2022-04-25 62.70 62.80 60.84 62.40 3654245
2022-04-26 61.68 62.31 60.74 60.77 2334377
2022-04-27 61.12 61.61 60.34 60.82 3204575
2022-04-28 60.50 60.50 57.76 59.26 4294259
2022-04-29 59.06 59.19 57.07 57.28 5062718
2022-05-02 57.78 58.19 56.33 57.30 3250496
2022-05-03 57.71 58.78 57.32 57.92 2758827
2022-05-04 57.75 59.78 57.69 59.68 2432419
2022-05-05 58.95 59.31 57.52 58.03 2423333
2022-05-06 57.88 58.49 57.43 58.23 3073936
2022-05-09 57.75 58.16 57.10 57.56 3130104
2022-05-10 58.06 58.84 56.76 57.34 2557189
2022-05-11 57.71 58.34 56.77 56.88 2353532
2022-05-12 56.81 56.99 55.12 56.11 2595904
2022-05-13 56.33 56.70 55.84 56.28 3061951
2022-05-16 56.28 56.52 55.51 55.79 2537453
2022-05-17 56.82 57.50 56.48 57.24 1911019
2022-05-18 56.91 56.97 56.16 56.32 2728003
2022-05-19 55.71 56.55 54.93 55.60 2512810
2022-05-20 55.67 55.96 54.18 55.09 4413448
2022-05-23 55.97 56.98 55.51 56.53 2348077
2022-05-24 56.31 57.19 55.62 57.08 2803454
2022-05-25 57.01 58.24 56.91 57.80 4087553
2022-05-26 58.33 59.39 57.86 59.12 2895499
2022-05-27 59.31 60.48 58.98 60.41 3038097
2022-05-31 59.91 60.96 59.40 60.57 8136974
2022-06-01 60.63 60.84 59.20 59.81 2281273
2022-06-02 59.67 59.89 58.84 59.69 2195762
2022-06-03 59.28 59.55 58.68 58.82 2239054
2022-06-06 59.40 59.73 58.75 59.16 1803066
2022-06-07 58.87 59.68 58.58 59.63 2309321
2022-06-08 59.03 59.44 58.59 58.72 1838087
2022-06-09 58.75 58.75 57.42 57.43 1865136
2022-06-10 56.30 56.51 55.62 55.63 2391983
2022-06-13 54.70 54.85 53.49 53.74 3068309
2022-06-14 54.06 54.57 53.28 53.71 2138653
2022-06-15 54.22 54.87 53.43 54.23 2650810
2022-06-16 53.24 53.25 52.07 53.01 3798272
2022-06-17 53.07 53.65 52.48 53.05 5257668
2022-06-21 54.15 54.41 53.44 54.18 2268972
2022-06-22 53.34 54.24 53.34 53.96 2056885
2022-06-23 54.14 54.48 53.17 53.65 1954850
2022-06-24 54.01 55.93 53.71 55.79 3295593
2022-06-27 55.97 56.03 55.32 55.89 1927532
2022-06-28 56.62 57.19 55.87 55.90 2627915
2022-06-29 56.14 56.36 55.39 55.46 1987172
2022-06-30 54.87 55.96 54.47 55.33 2691320
2022-07-01 55.32 56.31 55.11 56.24 2294236
2022-07-05 55.16 55.52 54.13 55.52 2079279
2022-07-06 55.10 56.20 54.80 55.94 2242948
2022-07-07 56.51 56.96 56.22 56.35 2304944
2022-07-08 56.75 56.80 56.20 56.25 1814239
2022-07-11 56.13 56.67 55.70 56.04 2060460
2022-07-12 55.70 56.90 55.22 55.74 1948297
2022-07-13 55.37 55.37 54.07 54.59 2084182
2022-07-14 53.27 53.90 53.04 53.45 2175812
2022-07-15 54.04 54.58 53.75 54.31 2038453
2022-07-18 54.66 55.21 53.94 54.17 1893340
2022-07-19 54.93 55.42 54.63 54.97 3283355
2022-07-20 54.62 55.08 54.37 54.70 2495100
2022-07-21 54.70 55.09 54.01 55.03 1824906
2022-07-22 55.22 55.61 54.75 55.28 1802352
2022-07-25 55.70 56.27 55.48 56.06 1505774
2022-07-26 55.89 56.36 55.46 55.64 1969774
2022-07-27 55.78 56.34 55.30 56.00 1819734
2022-07-28 55.89 56.48 55.22 56.42 2181073
2022-07-29 56.60 57.54 56.35 57.30 3758957
2022-08-01 56.84 56.95 56.05 56.71 2515449
2022-08-02 58.41 59.97 57.54 58.74 5509498
2022-08-03 58.72 59.16 57.91 59.01 3137300
2022-08-04 59.27 59.50 59.01 59.17 2642860
2022-08-05 59.43 59.75 59.16 59.43 2123049
2022-08-08 60.00 60.20 59.51 59.58 2257584
2022-08-09 59.79 60.66 59.48 60.42 1978326
2022-08-10 61.15 61.84 60.83 61.71 1995559
2022-08-11 62.19 62.96 62.05 62.64 2204996
2022-08-12 62.73 64.06 62.66 64.03 2090744
2022-08-15 63.41 64.40 63.32 64.07 1769742
2022-08-16 63.87 64.35 63.68 63.99 2543024
2022-08-17 63.36 64.19 63.29 63.90 1721837
2022-08-18 64.00 64.66 63.78 64.55 1703527
2022-08-19 64.44 64.50 63.41 63.68 2246607
2022-08-22 62.93 63.15 62.04 61.81 2354106
2022-08-23 61.90 62.28 61.48 61.59 2290246
2022-08-24 61.59 61.78 61.20 61.55 1694678
2022-08-25 61.72 62.26 61.56 62.24 1482782
2022-08-26 62.47 62.57 60.83 60.87 1999281
2022-08-29 60.30 61.27 60.17 60.82 2019405
2022-08-30 60.78 61.06 60.03 60.13 1819197
2022-08-31 60.22 60.52 59.39 59.42 2752032
2022-09-01 59.47 59.56 58.54 59.52 2716991
2022-09-02 59.99 60.81 59.16 59.40 2401559
2022-09-06 59.56 59.77 59.03 59.53 3117620
2022-09-07 59.31 60.98 59.26 60.86 2838540
2022-09-08 60.77 61.76 60.09 61.67 3072228
2022-09-09 62.00 62.30 61.75 61.88 2154250
2022-09-12 62.00 62.80 61.91 62.50 2099366
2022-09-13 61.63 61.90 60.64 60.79 3448248
2022-09-14 60.84 61.16 59.66 60.13 4152234
2022-09-15 60.23 60.39 59.49 59.56 3436321
2022-09-16 59.42 59.59 58.62 59.50 7803127
2022-09-19 58.95 60.38 58.77 60.37 1803821
2022-09-20 60.08 60.72 59.70 60.53 2580290
2022-09-21 61.00 61.20 59.79 59.79 2754185
2022-09-22 60.15 60.15 58.61 58.67 2441634
2022-09-23 58.11 58.35 57.07 57.79 2711104
2022-09-26 57.40 57.92 56.57 56.83 2511700
2022-09-27 57.32 57.50 56.03 56.57 2277278
2022-09-28 56.38 57.58 56.11 57.21 2526653
2022-09-29 56.84 57.10 56.04 56.58 2435650
2022-09-30 56.79 57.44 56.07 56.20 2931917
2022-10-03 56.88 58.05 56.12 57.86 2319567
2022-10-04 58.46 60.05 58.16 60.01 2380982
2022-10-05 59.32 60.02 59.20 59.67 1659443
2022-10-06 59.36 59.76 59.04 59.14 1811796
2022-10-07 58.80 58.98 57.31 57.69 2404300
2022-10-10 58.21 58.89 57.50 58.02 1946315
2022-10-11 57.80 58.99 57.69 58.10 2595729
2022-10-12 58.02 58.47 57.39 57.41 2034640
2022-10-13 56.60 59.85 56.26 59.69 2639155
2022-10-14 60.01 60.81 58.97 59.13 2437365
2022-10-17 60.04 60.45 59.27 59.63 2361545
2022-10-18 60.70 60.89 59.47 60.19 2283663
2022-10-19 59.95 60.50 59.46 60.14 1765340
2022-10-20 60.00 60.33 58.92 59.15 2243703
2022-10-21 59.33 61.06 59.18 60.97 2486027
2022-10-24 61.18 62.19 60.95 61.88 2352935
2022-10-25 61.41 62.14 61.27 61.95 2461979
2022-10-26 62.31 62.90 61.91 61.96 2276308
2022-10-27 62.40 63.32 62.36 62.70 2345856
2022-10-28 63.01 64.82 62.89 64.79 2583414
2022-10-31 64.62 65.31 64.20 65.11 5193550
2022-11-01 64.97 66.88 64.36 66.81 3874673
2022-11-02 66.56 68.12 66.23 66.69 3970431
2022-11-03 65.95 66.36 65.39 65.97 2881322
2022-11-04 66.89 67.92 66.31 67.18 2906435
2022-11-07 67.39 67.94 66.75 67.82 2011874
2022-11-08 67.52 68.48 66.90 67.98 2100385
2022-11-09 68.23 68.90 67.46 67.52 3055101
2022-11-10 69.00 70.10 68.29 69.97 3500397
2022-11-11 70.25 70.71 69.30 70.30 3279036
2022-11-14 70.16 70.79 68.69 68.31 4359505
2022-11-15 69.12 70.76 69.12 70.23 3743540
2022-11-16 70.68 71.37 70.47 70.81 2649662
2022-11-17 70.01 70.69 69.80 70.59 1875146
2022-11-18 71.41 71.93 70.55 70.94 3031522
2022-11-21 70.91 71.49 70.62 71.37 2484528
2022-11-22 71.71 72.43 71.03 71.99 3042094
2022-11-23 71.74 72.54 71.57 72.00 1882552
2022-11-25 72.19 72.70 72.10 72.50 1048083
2022-11-28 71.89 72.31 70.80 70.99 2792611
2022-11-29 70.46 71.30 70.46 70.88 3089190
2022-11-30 70.57 72.45 69.90 71.93 5708850
2022-12-01 72.45 72.48 71.61 71.91 2177669
2022-12-02 71.48 72.39 70.98 72.34 1892294
2022-12-05 71.81 71.90 70.70 71.04 2383982
2022-12-06 71.05 71.42 70.44 71.09 2414342
2022-12-07 70.84 72.02 70.39 71.20 2171473
2022-12-08 71.60 71.68 70.08 70.32 2381476
2022-12-09 70.05 70.67 69.79 69.96 1734002
2022-12-12 69.90 70.92 69.37 70.82 2524707
2022-12-13 71.88 72.07 70.23 70.67 3012022
2022-12-14 70.77 71.56 70.06 70.39 2635420
2022-12-15 69.63 69.79 68.84 69.33 2698233
2022-12-16 68.42 69.29 68.29 69.02 7069473
2022-12-19 69.23 69.77 68.43 68.92 2867750
2022-12-20 69.24 70.82 69.16 70.66 3429008
2022-12-21 71.21 72.20 70.73 71.46 2670903
2022-12-22 71.39 71.50 70.29 70.91 2236889
2022-12-23 70.91 71.81 70.91 71.75 1471224
2022-12-27 72.00 72.62 71.75 72.24 1699392
2022-12-28 72.50 72.50 71.46 71.47 1618880
2022-12-29 71.77 72.38 71.61 72.08 1588487
2022-12-30 71.66 72.16 71.43 71.94 1422284
2023-01-03 71.98 72.34 71.18 71.58 3314314
2023-01-04 72.22 72.44 71.67 71.92 3503752
2023-01-05 71.80 72.11 71.20 71.50 2819121
2023-01-06 72.15 74.02 71.50 73.84 3174670
2023-01-09 73.50 73.65 71.43 71.45 3401441
2023-01-10 71.74 72.25 71.35 72.00 2110110
2023-01-11 71.98 72.29 71.40 71.91 2491818
2023-01-12 72.13 72.41 71.55 71.80 2054813
2023-01-13 71.32 72.91 70.72 72.85 1981032
2023-01-17 72.91 73.08 72.13 72.44 3291853
2023-01-18 72.39 72.94 71.78 71.88 2548734
2023-01-19 71.60 71.80 70.67 70.68 2393700
2023-01-20 70.98 71.11 70.03 71.05 8969520
2023-01-23 71.04 72.04 70.78 71.54 2487642
2023-01-24 72.12 72.82 70.80 72.80 2339562
2023-01-25 72.45 73.11 72.19 73.09 2451250
2023-01-26 73.20 73.37 72.02 72.96 2881977
2023-01-27 72.98 73.27 72.56 72.91 2350804
2023-01-30 72.65 73.60 72.11 73.04 1776983
2023-01-31 73.03 73.57 72.29 73.50 4730077
2023-02-01 73.35 73.75 72.64 73.28 3162821
2023-02-02 73.56 73.56 68.36 68.90 5568840
2023-02-03 68.61 69.86 68.59 69.39 3333420
2023-02-06 69.19 69.73 68.65 69.58 2183070
2023-02-07 69.07 70.26 69.04 69.95 2203497
2023-02-08 69.61 70.89 69.26 70.46 2220148
2023-02-09 70.91 71.14 69.55 69.63 1900688
2023-02-10 69.64 69.94 69.43 69.88 1674727
2023-02-13 69.81 71.13 69.60 70.59 2268701
2023-02-14 70.36 70.59 69.17 69.21 2497698
2023-02-15 68.84 69.32 68.61 69.27 1621368
2023-02-16 68.66 69.73 68.52 69.13 1699824
2023-02-17 69.00 69.55 68.95 69.37 1770569
2023-02-21 68.96 69.13 67.83 68.13 1859199
2023-02-22 68.11 68.61 67.82 68.36 2030849
2023-02-23 68.63 69.12 67.60 68.00 1997858
2023-02-24 67.59 68.79 67.52 68.57 1814734
2023-02-27 68.68 69.14 68.12 68.23 1764751
2023-02-28 68.43 68.75 68.02 68.15 3066842
2023-03-01 68.19 69.22 67.93 68.12 2466468
2023-03-02 67.80 67.99 66.75 67.56 1984222
2023-03-03 67.29 68.60 67.20 68.44 1850363
2023-03-06 68.37 68.79 68.14 68.22 2146820
2023-03-07 68.34 68.38 66.76 67.06 1876461
2023-03-08 67.16 67.21 65.54 66.12 2332273
2023-03-09 66.23 66.50 64.53 64.84 3232259
2023-03-10 64.35 65.06 63.74 64.03 3614918
2023-03-13 62.65 63.66 61.70 62.16 5132841
2023-03-14 63.43 64.08 62.58 63.12 3372724
2023-03-15 61.36 61.66 60.20 61.24 3520721
2023-03-16 60.65 62.85 60.32 62.48 3083856
2023-03-17 62.22 62.22 60.69 61.29 7331290
2023-03-20 61.76 63.79 61.17 63.38 3125332
2023-03-21 64.68 65.16 64.47 64.70 2911581
2023-03-22 64.81 64.97 63.12 63.13 2016062
2023-03-23 62.82 63.52 62.17 62.53 2193900
2023-03-24 61.76 63.00 61.30 62.88 2163588
2023-03-27 63.76 64.10 62.93 63.11 2321088
2023-03-28 63.27 63.63 62.95 63.56 1667361
2023-03-29 64.34 64.48 63.72 64.29 1682803
2023-03-30 64.67 64.79 63.91 64.29 1904968
2023-03-31 64.51 64.67 64.00 64.52 2709789
2023-04-03 64.45 65.18 64.08 64.66 2457255
2023-04-04 65.10 65.10 63.46 63.91 1915363
2023-04-05 63.48 64.74 63.08 64.46 2229946
2023-04-06 64.61 64.80 64.12 64.56 2355744
2023-04-10 64.31 64.98 64.06 64.97 1784907
2023-04-11 65.00 65.99 64.88 65.71 1888781
2023-04-12 65.98 66.51 65.53 65.98 2309248
2023-04-13 65.78 66.46 65.61 66.30 2642982
2023-04-14 66.55 66.90 65.82 66.21 2078695
2023-04-17 65.94 66.59 65.31 66.57 2283629
2023-04-18 66.65 67.15 66.39 66.89 2100475
2023-04-19 67.11 67.30 66.66 66.94 1862075
2023-04-20 66.90 67.08 66.20 66.48 1621787
2023-04-21 66.44 66.49 65.04 65.98 2276116
2023-04-24 65.91 66.34 65.80 66.08 1868892
2023-04-25 65.81 66.19 65.28 65.77 2350918
2023-04-26 65.28 65.93 64.89 65.39 2768923
2023-04-27 65.60 69.57 64.94 69.47 3766988
2023-04-28 69.43 70.37 68.53 69.85 4197878
2023-05-01 69.85 70.69 69.22 70.36 2877115
2023-05-02 69.57 69.62 68.12 68.64 3025658
2023-05-03 68.84 69.16 67.33 67.36 2025906
2023-05-04 66.89 66.90 65.17 66.82 3509732
2023-05-05 67.69 68.27 67.01 67.59 2460813
2023-05-08 68.06 68.28 67.57 67.64 1620512
2023-05-09 67.53 67.89 67.04 67.42 1439975
2023-05-10 67.57 67.79 66.14 66.72 2187882
2023-05-11 66.11 66.77 65.81 66.67 2324038
2023-05-12 66.80 67.09 65.59 66.11 1688651
2023-05-15 66.13 66.40 65.80 65.67 2010933
2023-05-16 65.62 65.79 65.01 65.16 1751333
2023-05-17 65.54 66.69 65.42 66.19 2030370
2023-05-18 66.19 67.06 65.92 66.91 1755945
2023-05-19 67.45 67.58 66.61 66.88 2023975
2023-05-22 66.84 67.21 66.22 66.58 1995217
2023-05-23 66.70 66.93 66.02 66.04 1924073
2023-05-24 65.50 65.76 64.49 64.56 2457213
2023-05-25 64.54 65.08 64.34 64.61 1835680
2023-05-26 64.55 65.19 64.47 64.49 2149874
2023-05-30 64.52 65.30 64.17 65.24 2855546
2023-05-31 64.99 65.16 64.10 64.21 4414004
2023-06-01 64.67 64.91 64.30 64.69 2786041
2023-06-02 65.42 66.80 65.31 66.60 2642241
2023-06-05 66.90 67.60 66.86 66.60 1950940
2023-06-06 67.45 67.79 67.09 67.67 1865812
2023-06-07 67.73 68.62 67.44 68.40 1906813
2023-06-08 68.24 68.38 67.51 68.21 1925279
2023-06-09 68.31 69.08 68.04 68.97 1741507
2023-06-12 68.75 69.10 68.14 68.74 1569637
2023-06-13 68.72 69.86 68.13 69.40 3324015
2023-06-14 69.65 70.22 68.57 68.76 2470658
2023-06-15 68.67 69.84 68.50 69.76 2095625
2023-06-16 69.88 70.28 69.32 69.43 5587559
2023-06-20 68.92 69.00 67.72 67.80 2914864
2023-06-21 67.20 67.98 66.58 67.53 2960543
2023-06-22 67.52 67.71 67.10 67.54 1807272
2023-06-23 67.23 67.66 66.91 67.14 2967676
2023-06-26 67.16 67.96 67.02 67.58 1627019
2023-06-27 67.78 68.71 67.12 68.50 1491048
2023-06-28 68.16 68.53 67.67 68.38 2125551
2023-06-29 68.45 69.22 68.34 69.12 1489274
2023-06-30 69.44 70.00 69.26 69.80 1890440
2023-07-03 69.60 70.56 69.46 70.19 952891
2023-07-05 69.46 70.16 69.21 69.91 2407800
2023-07-06 69.46 69.74 69.09 69.64 2382961
2023-07-07 69.51 70.65 69.02 70.04 2608443
2023-07-10 70.04 70.22 69.32 69.57 2174702
2023-07-11 69.62 70.56 69.58 70.50 2255173
2023-07-12 70.99 71.05 70.01 70.25 2404526
2023-07-13 69.91 70.25 69.59 69.95 1826844
2023-07-14 70.09 70.20 69.11 69.58 1686123
2023-07-17 69.39 70.81 69.00 70.38 1525191
2023-07-18 70.48 71.15 69.92 70.94 1642972
2023-07-19 70.72 71.45 70.44 71.32 1883909
2023-07-20 71.66 72.42 71.35 72.39 1799282
2023-07-21 72.58 72.82 72.01 72.41 2198992
2023-07-24 72.47 73.05 72.28 72.46 1590125
2023-07-25 72.27 72.61 72.03 72.50 2013366
2023-07-26 72.58 73.26 72.14 72.77 1874017
2023-07-27 72.96 73.07 72.05 72.06 2160206
2023-07-28 72.46 72.70 71.97 72.39 1800053
2023-07-31 72.44 72.80 71.97 72.34 2987238
2023-08-01 72.44 72.68 72.09 72.11 2210069
2023-08-02 74.40 77.33 73.00 76.24 5006838
2023-08-03 76.57 77.34 75.68 77.05 2800580
2023-08-04 77.36 78.22 76.53 76.85 2607787
2023-08-07 77.11 78.43 77.06 77.95 2302558
2023-08-08 77.29 77.55 76.53 77.06 3302673
2023-08-09 77.30 77.30 75.57 75.67 2995837
2023-08-10 76.08 76.79 75.47 75.71 1850091
2023-08-11 75.58 76.53 75.42 76.45 1676409
2023-08-14 76.47 76.83 76.12 76.64 1817710
2023-08-15 76.10 76.20 75.63 75.73 1934509
2023-08-16 75.51 76.41 75.51 75.83 1608041
2023-08-17 76.18 76.70 75.55 75.61 1664655
2023-08-18 74.94 75.69 74.47 74.85 2864383
2023-08-21 74.91 75.01 74.18 74.03 2053426
2023-08-22 74.03 74.32 73.36 73.39 1522993
2023-08-23 73.58 73.58 72.78 73.17 2482811
2023-08-24 73.00 74.57 72.95 74.31 2029712
2023-08-25 74.53 74.70 73.73 74.25 1550135
2023-08-28 74.18 74.91 73.80 74.58 1419205
2023-08-29 74.80 74.85 73.95 74.66 1476399
2023-08-30 74.99 75.53 74.65 74.68 1918134
2023-08-31 74.84 75.42 74.47 74.57 2774446
2023-09-01 74.83 75.21 74.64 74.77 1758253
2023-09-05 74.61 75.48 74.17 74.20 2680208
2023-09-06 74.03 74.44 73.62 74.23 2240851
2023-09-07 73.79 75.29 73.79 74.65 3171086
2023-09-08 74.74 74.94 74.27 74.83 2035427
2023-09-11 75.13 75.93 75.01 75.59 1880579
2023-09-12 75.67 76.72 75.60 76.27 1894276
2023-09-13 76.52 76.60 76.10 76.39 2334672
2023-09-14 77.00 77.42 76.53 77.31 2854957
2023-09-15 76.80 77.09 76.15 76.51 5220708
2023-09-18 76.49 77.00 75.64 76.92 2089049
2023-09-19 77.10 77.53 76.42 77.37 2100332
2023-09-20 77.53 78.00 77.03 77.15 1668396
2023-09-21 76.99 77.14 76.02 76.16 2337033
2023-09-22 76.14 76.75 75.66 76.31 1456807
2023-09-25 76.10 76.99 76.02 76.79 1559244
2023-09-26 77.23 77.39 76.25 76.44 1793881
2023-09-27 76.57 77.17 75.93 77.03 2345690
2023-09-28 77.12 77.77 76.51 77.67 2008950
2023-09-29 77.70 77.70 76.34 76.75 2916953
2023-10-02 76.63 76.84 75.72 76.47 2333305
2023-10-03 75.65 76.43 75.15 75.43 2157576
2023-10-04 75.36 76.14 74.89 76.07 2019547
2023-10-05 75.94 76.94 75.66 76.44 1946248
2023-10-06 76.44 77.72 76.10 77.60 2842651
2023-10-09 77.60 78.27 77.41 78.19 1844997
2023-10-10 78.19 79.03 78.07 78.82 3145509
2023-10-11 79.01 79.85 78.70 79.80 3089837
2023-10-12 80.00 80.50 79.32 79.86 2704746
2023-10-13 80.26 81.01 79.98 80.25 1938138
2023-10-16 80.57 81.75 80.25 81.09 2096344
2023-10-17 80.89 82.03 80.71 81.40 1910615
2023-10-18 81.26 81.63 80.28 80.35 2047303
2023-10-19 80.20 80.74 79.42 79.55 2173004
2023-10-20 79.31 79.32 76.78 77.58 3527133
2023-10-23 77.75 77.94 77.15 77.16 1963857
2023-10-24 77.67 78.23 77.40 77.76 1636682
2023-10-25 77.97 78.93 77.47 78.26 2306968
2023-10-26 78.49 79.24 77.46 77.52 2450828
2023-10-27 77.32 77.57 75.93 76.49 2508163
2023-10-30 77.00 77.73 76.89 77.40 2081375
2023-10-31 77.56 78.35 77.09 78.11 6776099
2023-11-01 78.30 79.29 77.72 79.05 3770129
2023-11-02 79.05 81.75 78.68 81.73 3220429
2023-11-03 81.97 82.72 81.22 82.23 2707150
2023-11-06 82.23 82.48 80.68 81.40 2404392
2023-11-07 81.36 81.36 80.51 80.98 2258225
2023-11-08 80.96 81.42 80.15 80.32 2189330
2023-11-09 80.32 81.28 80.24 80.90 1601234
2023-11-10 81.23 81.70 81.13 81.48 1626351
2023-11-13 81.13 81.87 80.66 81.01 1831232
2023-11-14 81.50 82.16 81.07 81.82 2680621
2023-11-15 81.72 82.09 80.41 80.42 2900059
2023-11-16 80.55 81.58 80.43 81.11 2325987
2023-11-17 81.29 81.96 81.10 81.77 1831089
2023-11-20 81.23 81.62 80.80 81.17 2403238
2023-11-21 81.32 82.42 81.00 81.90 1924849
2023-11-22 82.02 82.72 81.65 82.43 1621293
2023-11-24 82.65 83.45 82.49 82.94 895077
2023-11-27 82.87 83.10 82.47 82.97 2021538
2023-11-28 82.84 83.03 82.17 82.18 2181327
2023-11-29 82.24 82.51 81.61 81.63 2158180
2023-11-30 81.82 83.03 81.31 82.71 6219359
2023-12-01 82.26 83.09 82.01 82.61 2016215
2023-12-04 82.31 83.33 82.09 82.73 2217251
2023-12-05 82.60 83.21 82.35 82.61 3017906
2023-12-06 82.80 83.09 81.50 81.73 1827881
2023-12-07 82.02 82.46 81.82 82.00 1798359
2023-12-08 82.00 82.61 81.82 82.55 1729341
2023-12-11 82.70 83.39 82.50 83.11 1571571
2023-12-12 83.10 84.38 82.93 84.35 2814564
2023-12-13 84.02 84.64 83.72 84.03 2512904
2023-12-14 84.07 84.17 80.71 81.28 3841619
2023-12-15 80.85 81.03 79.97 80.57 6747539
2023-12-18 80.96 81.55 80.42 81.29 2282834
2023-12-19 81.31 82.24 80.81 82.10 2032271
2023-12-20 81.59 81.99 80.66 80.72 2133702
2023-12-21 80.84 81.47 80.61 81.21 1632392
2023-12-22 81.51 81.85 80.60 81.45 1135317
2023-12-26 81.22 81.97 80.96 81.72 878900
2023-12-27 81.47 81.96 81.29 81.91 1149853
2023-12-28 81.86 82.59 81.58 82.11 1412069
2023-12-29 82.23 82.64 82.00 82.50 1390646
2024-01-02 82.55 83.30 82.29 83.28 1888056
2024-01-03 83.37 83.93 82.66 83.19 2042344
2024-01-04 82.73 83.53 82.15 82.30 2470502
2024-01-05 82.46 82.83 82.21 82.72 1920560
2024-01-08 82.51 82.92 81.56 82.87 1416487
2024-01-09 82.58 82.58 80.16 80.55 2851758
2024-01-10 81.10 82.68 80.41 82.64 2058905
2024-01-11 82.62 82.80 81.84 82.69 1586988
2024-01-12 82.92 83.00 82.27 82.74 1086416
2024-01-16 82.47 82.75 82.10 82.53 1336082
2024-01-17 82.39 83.49 82.00 82.83 1175197
2024-01-18 82.47 83.70 82.00 83.61 1459094
2024-01-19 84.24 84.45 83.39 84.37 2250258
2024-01-22 84.50 84.99 84.32 84.50 1808758
2024-01-23 84.08 84.86 83.80 84.64 1200962
2024-01-24 85.17 85.49 84.71 85.00 1559117
2024-01-25 85.25 85.39 84.48 84.89 1372664
2024-01-26 85.08 85.38 84.45 85.31 1167980
2024-01-29 84.93 85.30 84.07 84.59 1737617
2024-01-30 84.62 85.75 84.21 85.73 1663576
2024-01-31 86.00 86.20 84.29 84.34 2820008
2024-02-01 78.87 79.80 75.08 76.20 9777505
2024-02-02 76.91 77.62 76.20 76.82 4071306
2024-02-05 76.15 76.61 75.44 76.33 3068663
2024-02-06 76.20 77.39 75.69 76.92 3157126
2024-02-07 77.37 79.02 77.25 78.83 3192535
2024-02-08 78.63 78.98 77.41 78.11 1924930
2024-02-09 77.73 78.37 77.56 78.23 1950954
2024-02-12 78.10 78.91 78.10 78.51 2333377
2024-02-13 78.87 79.31 77.01 78.06 2973836
2024-02-14 78.23 79.07 78.20 78.92 1927554
2024-02-15 79.19 80.55 79.03 80.17 1894926
2024-02-16 79.91 80.28 79.35 78.88 2185647
2024-02-20 78.43 79.42 78.38 78.78 2173295
2024-02-21 79.28 79.62 78.60 79.26 2087929
2024-02-22 79.34 80.18 79.21 79.65 2073410
2024-02-23 79.71 80.56 79.54 80.41 1870992
2024-02-26 80.10 80.62 79.60 79.70 2056205
2024-02-27 79.57 80.30 79.41 80.21 1662954
2024-02-28 80.20 80.97 80.06 80.56 1759550
2024-02-29 80.97 81.26 80.34 80.74 4337990
2024-03-01 80.56 80.79 80.15 80.43 2197398
2024-03-04 79.79 79.80 78.62 79.74 2540297
2024-03-05 79.61 80.93 79.22 80.83 2033610
2024-03-06 81.15 82.21 80.64 82.16 1914503
2024-03-07 82.35 82.91 82.07 82.29 1534333
2024-03-08 82.51 82.70 82.00 82.11 1904220
2024-03-11 81.91 83.19 81.91 83.17 1739074
2024-03-12 83.03 83.45 82.46 82.94 1844343
2024-03-13 83.33 84.23 83.13 83.80 2268591
2024-03-14 84.25 84.26 82.96 83.57 2487979
2024-03-15 83.09 84.50 82.58 84.37 6153803
2024-03-18 84.45 85.17 83.85 84.49 2381831
2024-03-19 84.85 85.05 83.97 84.34 3025998
2024-03-20 84.10 85.12 83.96 84.98 2133960
2024-03-21 85.04 85.23 84.52 85.02 2063289
2024-03-22 85.11 85.22 84.15 84.16 1659728
2024-03-25 84.23 85.09 83.61 84.81 1584996
2024-03-26 84.58 85.34 84.33 84.95 1690159
2024-03-27 85.30 85.86 84.71 85.62 1819347
2024-03-28 86.00 86.26 85.67 85.86 2564010
2024-04-01 85.85 85.91 85.03 85.19 1360504
2024-04-02 85.27 85.80 84.72 84.93 1817959
2024-04-03 84.97 85.64 84.65 85.18 1397224
2024-04-04 85.50 86.05 84.06 84.36 1472123
2024-04-05 84.68 85.80 84.57 85.42 1888166
2024-04-08 85.39 85.68 84.93 85.14 1537081
2024-04-09 85.14 85.41 82.62 83.17 2500577
2024-04-10 82.68 83.49 82.50 82.92 2084201
2024-04-11 82.75 82.96 79.47 79.64 3399048
2024-04-12 79.46 80.76 79.31 80.28 2882756
2024-04-15 81.06 81.52 80.01 80.27 2437394
2024-04-16 80.46 80.81 79.69 80.43 2114324
2024-04-17 80.64 80.95 79.93 80.26 1961109
2024-04-18 80.97 81.33 80.11 80.98 2129906
2024-04-19 81.47 83.55 80.99 83.23 6558436
2024-04-22 83.70 84.07 83.01 83.52 1809298
2024-04-23 83.98 84.16 83.51 83.75 1764459
2024-04-24 83.48 84.46 83.26 84.28 2431535
2024-04-25 84.09 84.34 83.22 83.73 1849604
2024-04-26 83.43 83.86 83.11 83.61 1839028
2024-04-29 83.85 84.80 83.16 84.54 2002590
2024-04-30 84.08 84.50 83.63 83.65 2375264
2024-05-01 83.40 85.32 82.12 84.57 2335323
2024-05-02 83.75 84.56 80.59 84.04 4761596
2024-05-03 83.97 84.27 81.96 83.21 2938536
2024-05-06 83.80 85.10 83.27 84.73 1957983
2024-05-07 85.15 85.49 84.63 84.68 2293240
2024-05-08 84.84 85.25 84.38 84.83 1698703
2024-05-09 84.66 85.56 84.30 85.38 1314279
2024-05-10 85.75 86.16 85.43 86.08 1258617
2024-05-13 86.08 86.49 85.50 85.87 1759711
2024-05-14 85.87 86.58 85.54 86.30 1561100
2024-05-15 86.15 87.60 85.77 87.48 1964551
2024-05-16 87.97 88.08 87.10 87.14 1646690
2024-05-17 87.52 88.41 86.70 88.37 2300175
2024-05-20 88.51 88.59 87.55 87.19 1996191
2024-05-21 87.24 87.72 87.06 87.59 1357631
2024-05-22 87.41 87.85 87.21 87.66 1690819
2024-05-23 87.50 87.87 86.66 86.78 1827115
2024-05-24 86.99 87.71 86.65 87.69 1311085
2024-05-28 87.50 87.50 86.92 87.26 2230927
2024-05-29 86.98 87.50 86.56 87.18 1509484
2024-05-30 87.16 88.40 86.97 87.98 1565965
2024-05-31 88.00 89.91 88.00 89.87 4671822
2024-06-03 89.71 89.83 88.57 88.91 2285783
2024-06-04 88.48 89.24 87.83 88.04 2182131
2024-06-05 88.15 88.67 87.70 88.38 2032136
2024-06-06 88.45 89.01 87.91 88.35 1485641
2024-06-07 88.46 89.29 88.08 88.79 1683723
2024-06-10 88.67 88.75 87.94 88.40 2987012
2024-06-11 87.96 88.29 87.08 87.57 2193707
2024-06-12 87.70 88.29 87.12 88.19 1684411
2024-06-13 88.00 88.00 87.03 87.31 1584808
2024-06-14 86.69 87.31 86.46 87.04 1330743
2024-06-17 86.94 88.00 86.55 87.96 2632674
2024-06-18 87.87 89.01 87.68 88.99 2782753
2024-06-20 88.99 90.05 88.70 89.76 1652509
2024-06-21 89.77 90.24 89.53 89.67 5577544
2024-06-24 89.50 91.15 89.07 90.43 2108553
2024-06-25 90.43 90.93 89.79 90.01 2211963
2024-06-26 89.37 89.70 88.24 89.22 2686233
2024-06-27 89.35 89.36 88.71 89.16 1993967
2024-06-28 89.35 90.21 88.83 89.31 3455193
2024-07-01 89.82 90.27 88.90 89.06 1850626
2024-07-02 88.47 89.51 88.20 89.43 1898605
2024-07-03 89.13 89.74 89.04 89.09 1292717
2024-07-05 89.00 89.06 88.54 89.05 1687252
2024-07-08 89.22 89.83 88.46 88.52 1585310
2024-07-09 88.52 89.64 88.00 88.93 1895530
2024-07-10 88.93 90.25 88.70 90.21 1413067
2024-07-11 90.77 92.54 90.38 92.42 2122091
2024-07-12 92.86 93.08 91.99 92.64 1526931
2024-07-15 92.86 93.86 92.60 93.37 1515052
2024-07-16 93.51 94.46 93.23 93.55 1944509
2024-07-17 93.80 94.85 92.83 94.06 2120702
2024-07-18 93.74 95.49 93.28 94.29 1523544
2024-07-19 94.42 94.44 92.44 92.91 5323218
2024-07-22 93.15 94.56 93.00 94.50 1411267
2024-07-23 94.48 94.64 93.96 94.32 1040045
2024-07-24 94.65 94.83 93.72 94.14 1673116
2024-07-25 94.73 95.46 94.00 94.12 1264856
2024-07-26 94.12 95.25 94.03 94.82 1146715
2024-07-29 94.89 95.32 94.07 94.54 1204055
2024-07-30 95.01 96.23 94.91 95.36 1903100
2024-07-31 95.36 95.97 94.87 95.38 4508632
2024-08-01 104.38 104.91 100.86 101.65 7552769
2024-08-02 100.29 101.76 97.54 99.24 3471909
2024-08-05 99.20 99.20 95.97 97.17 2901097
2024-08-06 97.27 99.04 96.15 98.60 2200142
2024-08-07 98.91 100.04 98.66 99.29 2395861
2024-08-08 99.55 101.06 98.89 100.86 2004747
2024-08-09 101.05 101.44 100.33 101.21 1628608
2024-08-12 101.53 101.80 101.00 101.19 1460900
2024-08-13 101.48 101.85 100.78 101.73 1456607
2024-08-14 102.00 102.86 101.86 102.37 1787906
2024-08-15 102.66 103.27 102.12 102.54 2016879
2024-08-16 102.84 104.84 102.16 104.76 2613116
2024-08-19 104.61 105.39 104.35 105.21 2731987
2024-08-20 105.20 105.65 104.62 104.30 1982983
2024-08-21 104.41 105.80 104.41 105.34 2161020
2024-08-22 105.32 106.64 105.25 106.61 2366867
2024-08-23 106.99 107.48 106.24 107.34 1526748
2024-08-26 107.48 108.31 107.34 107.51 1739122
2024-08-27 107.79 108.26 107.11 107.71 1693019
2024-08-28 107.85 109.34 107.85 108.83 1397777
2024-08-29 108.83 109.87 108.12 109.63 1509943
2024-08-30 109.69 110.68 109.42 110.36 3793535
2024-09-03 110.27 110.80 108.56 109.07 2239557
2024-09-04 109.96 111.14 109.00 110.49 1882343
2024-09-05 110.53 110.86 108.28 109.69 2746546
2024-09-06 109.76 110.80 108.52 108.89 2976091
2024-09-09 109.30 109.78 108.61 109.40 2621681
2024-09-10 109.75 110.25 108.24 108.44 2335498
2024-09-11 108.07 108.38 105.73 107.36 2896782
2024-09-12 107.43 108.09 106.93 107.97 1680862
2024-09-13 108.25 108.80 108.06 108.59 1716373
2024-09-16 109.29 110.27 108.86 110.17 2396873
2024-09-17 110.00 110.25 109.12 109.56 2590339
2024-09-18 109.72 110.55 108.87 108.96 2118881
2024-09-19 109.33 109.44 107.81 107.87 2679575
2024-09-20 107.58 108.11 107.07 107.92 8463031
2024-09-23 108.23 110.11 108.23 110.02 2128972
2024-09-24 109.25 109.61 108.78 109.10 1508225
2024-09-25 109.59 110.36 108.86 109.69 1773695
2024-09-26 109.19 110.87 109.19 110.07 1709528
2024-09-27 110.02 110.97 109.68 110.59 2301650
2024-09-30 110.71 112.10 110.02 111.80 3790833
2024-10-01 111.77 112.96 111.14 112.82 1894972
2024-10-02 113.06 114.32 112.43 114.23 2031878
2024-10-03 114.12 114.37 112.83 113.53 1631834
2024-10-04 114.11 115.50 113.75 115.26 1717703
2024-10-07 114.97 114.97 111.04 111.84 3066296
2024-10-08 112.28 112.93 112.01 112.47 1203060
2024-10-09 112.23 112.49 110.47 111.06 2563860
2024-10-10 112.17 112.76 111.25 111.61 1693405
2024-10-11 112.10 113.67 112.10 113.26 1478490
2024-10-14 113.60 114.22 113.25 114.07 1285423
2024-10-15 114.28 115.13 113.83 113.99 3009838
2024-10-16 113.84 114.50 113.54 114.38 1237588
2024-10-17 115.29 115.35 114.45 114.99 1859515
2024-10-18 115.44 115.44 113.91 114.50 1996871
2024-10-21 114.44 114.69 112.45 112.75 1256723
2024-10-22 112.48 112.74 111.17 112.16 1155589
2024-10-23 111.98 112.64 111.69 112.14 1256897
2024-10-24 112.46 112.69 111.58 112.01 1166375
2024-10-25 112.01 112.23 108.98 109.75 2136293
2024-10-28 110.00 110.59 109.49 109.79 2162710
2024-10-29 109.50 110.36 109.22 110.00 2846623
2024-10-30 109.95 110.81 109.55 110.09 2268856
2024-10-31 107.19 108.24 104.09 104.79 4855607
2024-11-01 105.29 106.69 104.32 104.71 2823181
2024-11-04 105.06 105.23 104.05 104.51 2578176
2024-11-05 104.39 105.59 104.00 105.56 2351263
2024-11-06 109.69 109.86 106.92 108.56 2815811
2024-11-07 108.28 108.35 107.28 107.44 1889929
2024-11-08 108.33 108.71 107.87 108.27 1727329
2024-11-11 108.86 110.90 108.22 110.43 1687769
2024-11-12 110.19 111.14 110.04 110.65 1684625
2024-11-13 110.42 111.09 110.27 110.44 1456856
2024-11-14 110.00 110.53 109.12 109.68 1638442
2024-11-15 109.88 111.91 108.87 111.32 2895295
2024-11-18 111.32 112.25 111.07 112.04 1850459
2024-11-19 110.90 111.53 110.07 110.63 1449362
2024-11-20 110.97 111.16 109.78 110.24 1339589
2024-11-21 111.00 112.33 110.42 111.73 1331411
2024-11-22 112.17 113.15 112.15 112.39 1770175
2024-11-25 112.76 113.98 112.45 113.20 3663811
2024-11-26 112.73 114.33 112.33 114.02 1238607
2024-11-27 114.50 115.43 113.94 114.10 1208781
2024-11-29 114.01 115.07 113.90 114.00 1307241
2024-12-02 114.17 114.60 111.11 111.40 2491455
2024-12-03 112.24 112.24 106.74 106.76 3045127
2024-12-04 105.92 107.25 105.00 106.99 2379598
2024-12-05 107.40 108.53 107.16 107.75 1897707
2024-12-06 107.77 108.35 107.09 107.31 1913390
2024-12-09 106.87 107.00 104.67 105.00 2367830
2024-12-10 104.37 104.87 102.78 104.22 1827499
2024-12-11 104.43 104.76 103.75 104.21 1803526
2024-12-12 104.99 105.54 104.32 104.38 1792556
2024-12-13 104.56 105.31 104.20 104.52 2078327
2024-12-16 104.34 104.63 103.75 103.81 2386887
2024-12-17 103.00 103.70 102.33 102.75 2040665
2024-12-18 102.52 103.32 100.30 100.37 2958586
2024-12-19 100.91 102.09 100.59 101.25 2447773
2024-12-20 101.04 103.17 100.65 102.69 4847599
2024-12-23 102.06 102.93 101.78 102.74 1655806
2024-12-24 102.80 103.41 102.14 103.24 901319

Explore More About AFL