AVT Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

59.24

(October 30, 2024)

52-Week High

59.24

(October 30, 2024)

All-Time High

52.66

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-16 19.63 19.63 19.13 19.31 86600
1993-09-17 19.13 19.63 19.13 19.50 102400
1993-09-20 19.50 19.69 19.31 19.50 235400
1993-09-21 19.50 19.50 19.06 19.06 223200
1993-09-22 19.06 19.31 19.06 19.31 100600
1993-09-23 19.31 20.00 19.31 19.94 298600
1993-09-24 19.88 20.06 19.75 19.75 222800
1993-09-27 19.75 20.25 19.69 20.13 186400
1993-09-28 20.13 21.13 20.13 21.13 574200
1993-09-29 21.00 21.13 20.75 20.94 427000
1993-09-30 20.81 21.00 20.63 20.63 607600
1993-10-01 20.50 20.56 20.25 20.25 91600
1993-10-04 20.38 20.69 20.25 20.69 256200
1993-10-05 20.63 20.81 19.56 19.75 532000
1993-10-06 19.81 19.94 19.69 19.75 247200
1993-10-07 19.81 19.81 19.44 19.50 433200
1993-10-08 19.50 19.75 19.44 19.75 333600
1993-10-11 19.88 20.13 19.81 19.88 306400
1993-10-12 20.06 20.31 20.06 20.31 82400
1993-10-13 19.50 19.56 19.00 19.13 847200
1993-10-14 19.19 19.19 18.63 18.63 331600
1993-10-15 18.81 19.06 18.75 19.06 331600
1993-10-18 18.88 19.00 18.88 18.88 103000
1993-10-19 18.81 18.94 18.50 18.50 144800
1993-10-20 18.50 18.63 18.19 18.19 166600
1993-10-21 18.38 18.81 18.38 18.81 254400
1993-10-22 18.81 19.19 18.81 19.00 331400
1993-10-25 18.75 18.81 18.50 18.56 131000
1993-10-26 18.44 18.88 18.44 18.88 137600
1993-10-27 18.75 19.56 18.69 19.56 121200
1993-10-28 19.44 19.63 19.25 19.38 448400
1993-10-29 19.31 19.63 19.31 19.63 131400
1993-11-01 19.63 20.00 19.50 19.75 325400
1993-11-02 19.38 19.38 19.00 19.00 529400
1993-11-03 19.00 19.00 17.81 17.88 665200
1993-11-04 17.88 18.13 17.81 17.88 320000
1993-11-05 17.94 18.06 17.69 17.88 153400
1993-11-08 17.94 18.13 17.88 18.13 140400
1993-11-09 18.00 18.19 18.00 18.19 171200
1993-11-10 18.25 19.00 18.25 18.75 294200
1993-11-11 18.63 18.88 18.56 18.56 151400
1993-11-12 18.69 18.81 18.56 18.75 175200
1993-11-15 18.63 18.75 18.50 18.63 65000
1993-11-16 18.56 18.63 18.19 18.25 90800
1993-11-17 18.44 18.44 18.25 18.38 48800
1993-11-18 18.25 18.38 18.19 18.19 158800
1993-11-19 18.13 18.19 17.94 18.00 120600
1993-11-22 17.94 17.94 17.38 17.38 424600
1993-11-23 17.50 17.50 17.25 17.38 249200
1993-11-24 17.44 17.69 17.38 17.50 95400
1993-11-26 17.44 17.63 17.44 17.63 43600
1993-11-29 17.56 17.75 17.50 17.56 99800
1993-11-30 17.63 18.38 17.44 18.13 200800
1993-12-01 18.19 18.63 18.19 18.44 179000
1993-12-02 18.44 18.69 18.25 18.25 301600
1993-12-03 18.38 18.56 18.38 18.56 307200
1993-12-06 18.38 18.38 17.75 17.94 946600
1993-12-07 17.75 17.81 17.63 17.63 480600
1993-12-08 17.75 18.13 17.69 18.06 184400
1993-12-09 18.06 18.25 18.00 18.19 340200
1993-12-10 18.00 18.00 17.56 17.75 346000
1993-12-13 17.75 18.50 17.63 18.38 394800
1993-12-14 18.25 18.69 18.25 18.63 242800
1993-12-15 18.63 18.63 18.00 18.38 336000
1993-12-16 18.50 18.94 18.50 18.88 135200
1993-12-17 18.81 18.94 18.81 18.94 133400
1993-12-20 19.00 19.25 19.00 19.25 486400
1993-12-21 19.19 19.63 19.13 19.63 301800
1993-12-22 19.63 20.25 19.63 19.94 231600
1993-12-23 20.00 20.06 19.88 20.00 154200
1993-12-27 20.00 20.00 19.81 19.81 129000
1993-12-28 19.88 20.00 19.69 20.00 79800
1993-12-29 20.00 20.00 19.50 19.50 287600
1993-12-30 19.44 19.56 19.25 19.56 155200
1993-12-31 19.56 19.63 19.38 19.50 71000
1994-01-03 19.56 19.56 18.81 18.81 100800
1994-01-04 18.88 19.00 18.38 19.00 370800
1994-01-05 19.06 19.13 18.63 19.00 177200
1994-01-06 19.13 19.19 18.88 19.00 189400
1994-01-07 19.06 19.31 18.88 19.31 83600
1994-01-10 19.31 19.38 19.25 19.31 98600
1994-01-11 19.19 19.31 19.00 19.25 155600
1994-01-12 19.75 19.75 19.50 19.56 178600
1994-01-13 19.56 19.81 19.31 19.31 172400
1994-01-14 19.38 19.75 19.38 19.50 334200
1994-01-17 19.38 19.38 19.13 19.31 169800
1994-01-18 19.31 19.88 19.19 19.75 327400
1994-01-19 19.81 20.44 19.75 20.13 761200
1994-01-20 20.06 20.38 20.06 20.31 204000
1994-01-21 20.44 20.75 20.44 20.75 224200
1994-01-24 20.63 21.06 20.63 20.94 327800
1994-01-25 20.81 20.88 20.25 20.31 349800
1994-01-26 20.38 20.38 20.19 20.38 199200
1994-01-27 20.50 20.75 20.44 20.63 324800
1994-01-28 20.69 20.69 20.25 20.63 225400
1994-01-31 20.75 20.81 20.63 20.63 353400
1994-02-01 20.50 20.63 20.31 20.44 356800
1994-02-02 20.44 20.56 20.25 20.25 232000
1994-02-03 20.31 20.31 20.19 20.31 163800
1994-02-04 20.31 20.31 19.88 19.88 188400
1994-02-07 19.81 20.13 19.69 20.00 373200
1994-02-08 19.94 20.38 19.81 20.31 383600
1994-02-09 20.25 20.88 20.25 20.44 474400
1994-02-10 20.75 20.75 20.44 20.50 159200
1994-02-11 20.44 20.63 20.31 20.44 72000
1994-02-14 20.38 20.75 20.38 20.56 183200
1994-02-15 20.56 21.00 20.44 21.00 150800
1994-02-16 21.00 21.00 20.69 20.88 196200
1994-02-17 21.00 21.06 20.06 20.31 299200
1994-02-18 20.38 20.56 20.25 20.50 203600
1994-02-22 20.56 21.56 20.44 21.56 223200
1994-02-23 21.56 22.00 21.38 21.50 394200
1994-02-24 21.38 21.44 21.06 21.31 310800
1994-02-25 21.38 21.50 21.13 21.25 178000
1994-02-28 21.25 21.75 21.13 21.63 173200
1994-03-01 21.63 21.75 20.88 21.00 157000
1994-03-02 20.75 21.19 20.25 21.19 147600
1994-03-03 21.06 21.25 21.06 21.19 45400
1994-03-04 21.25 21.38 20.94 20.94 112800
1994-03-07 20.88 21.06 20.63 20.88 104000
1994-03-08 20.75 21.13 20.75 21.00 303000
1994-03-09 21.19 21.31 20.94 21.31 335000
1994-03-10 21.44 21.44 21.13 21.38 120400
1994-03-11 21.25 21.38 21.13 21.13 117800
1994-03-14 21.00 21.31 21.00 21.31 333800
1994-03-15 21.31 21.81 21.25 21.50 192200
1994-03-16 21.63 21.94 21.63 21.69 234000
1994-03-17 21.75 21.88 21.69 21.81 267800
1994-03-18 21.88 22.06 21.75 22.00 249600
1994-03-21 22.06 22.50 22.00 22.38 662600
1994-03-22 22.44 22.44 22.06 22.06 181200
1994-03-23 22.06 22.25 21.25 21.25 255000
1994-03-24 21.38 21.50 20.94 21.13 299800
1994-03-25 21.25 21.50 21.00 21.00 78800
1994-03-28 20.88 20.88 20.13 20.25 110200
1994-03-29 20.13 20.19 19.63 19.81 259600
1994-03-30 19.69 19.69 18.88 19.38 269200
1994-03-31 19.25 19.31 18.75 19.06 295600
1994-04-04 18.88 18.94 18.63 18.81 390200
1994-04-05 19.06 19.88 19.06 19.50 137400
1994-04-06 19.38 20.00 19.38 20.00 81800
1994-04-07 19.88 20.00 19.69 20.00 83600
1994-04-08 19.88 20.00 19.63 19.75 106400
1994-04-11 19.38 19.81 19.38 19.69 296000
1994-04-12 19.63 19.69 19.25 19.38 243000
1994-04-13 19.38 19.56 18.88 19.13 186600
1994-04-14 19.06 19.06 18.75 18.75 234800
1994-04-15 18.50 18.63 18.25 18.31 339400
1994-04-18 18.19 18.25 17.75 17.94 231000
1994-04-19 18.06 18.06 17.81 17.81 315200
1994-04-20 17.94 18.00 17.50 17.56 297400
1994-04-21 17.75 18.19 17.63 18.06 457000
1994-04-22 18.19 18.31 18.00 18.06 114000
1994-04-25 18.13 18.50 18.00 18.44 183000
1994-04-26 18.69 18.69 18.38 18.56 179200
1994-04-28 18.69 18.81 18.31 18.44 386200
1994-04-29 18.38 18.38 18.00 18.00 353200
1994-05-02 17.88 17.94 17.38 17.44 543000
1994-05-03 17.38 17.44 17.31 17.44 539800
1994-05-04 17.44 17.44 17.13 17.25 686400
1994-05-05 17.25 17.31 17.06 17.25 362200
1994-05-06 17.06 17.13 16.94 17.13 314600
1994-05-09 17.13 17.19 16.63 16.75 208000
1994-05-10 16.88 17.06 16.81 17.06 153800
1994-05-11 17.25 17.25 16.69 16.69 263000
1994-05-12 16.63 16.81 16.63 16.63 108200
1994-05-13 16.44 16.56 16.00 16.00 523800
1994-05-16 16.06 16.06 15.75 15.75 260000
1994-05-17 15.75 15.94 15.38 15.94 222200
1994-05-18 16.00 16.81 15.88 16.50 306200
1994-05-19 16.63 16.88 16.25 16.88 342400
1994-05-20 16.81 17.00 16.50 16.75 228000
1994-05-23 16.81 16.88 16.75 16.88 434800
1994-05-24 17.00 17.38 17.00 17.38 189800
1994-05-25 17.25 17.25 16.94 17.00 459800
1994-05-26 16.75 16.94 16.75 16.88 104600
1994-05-27 16.88 17.13 16.88 17.06 153400
1994-05-31 17.06 17.06 16.75 16.81 107800
1994-06-01 16.88 17.00 16.75 17.00 256000
1994-06-02 17.00 17.06 16.75 16.94 291400
1994-06-03 16.94 17.88 16.94 17.44 283400
1994-06-06 17.25 17.50 17.25 17.44 334400
1994-06-07 17.25 17.44 17.13 17.19 288000
1994-06-08 17.25 17.31 16.50 16.56 313600
1994-06-09 16.56 16.56 16.25 16.38 312000
1994-06-10 16.38 17.19 16.38 16.88 130000
1994-06-13 16.75 16.88 16.63 16.81 343600
1994-06-14 16.88 17.06 16.63 16.94 759400
1994-06-15 16.94 17.06 16.94 17.00 265400
1994-06-16 17.00 17.00 16.75 16.75 514000
1994-06-17 16.75 16.94 16.75 16.75 178400
1994-06-20 16.50 16.69 16.50 16.56 340000
1994-06-21 16.63 16.63 16.50 16.56 159600
1994-06-22 16.56 16.63 16.44 16.56 80200
1994-06-23 16.56 16.56 16.31 16.31 180600
1994-06-24 16.31 16.50 16.13 16.13 199800
1994-06-27 16.06 16.13 15.88 16.06 245000
1994-06-28 16.06 16.88 16.06 16.31 238600
1994-06-29 16.25 16.31 16.00 16.00 405400
1994-06-30 15.94 16.00 15.75 15.75 208800
1994-07-01 15.94 16.00 15.94 15.94 146600
1994-07-05 16.13 16.50 16.00 16.50 131000
1994-07-06 16.38 16.69 16.38 16.63 88600
1994-07-07 16.63 16.69 16.50 16.63 68400
1994-07-08 16.63 16.63 16.50 16.56 89000
1994-07-11 16.69 16.69 16.50 16.56 156800
1994-07-12 16.44 16.44 16.19 16.25 148800
1994-07-13 16.31 16.50 16.13 16.19 476000
1994-07-14 16.31 16.88 16.31 16.63 398000
1994-07-15 16.69 16.69 16.25 16.31 218800
1994-07-18 16.31 16.31 16.25 16.31 119000
1994-07-19 16.19 16.50 16.13 16.25 133400
1994-07-20 16.19 16.31 16.13 16.31 90200
1994-07-21 16.25 16.38 16.06 16.13 137400
1994-07-22 16.06 16.13 15.81 15.81 109400
1994-07-25 15.88 16.06 15.75 15.94 283000
1994-07-26 15.94 16.50 15.94 16.38 195400
1994-07-27 16.25 16.44 16.25 16.38 82800
1994-07-28 16.38 16.50 16.31 16.38 61000
1994-07-29 16.44 16.88 16.31 16.75 110600
1994-08-01 16.88 17.25 16.81 17.25 146000
1994-08-02 17.25 17.63 17.19 17.19 127000
1994-08-03 17.25 17.31 17.06 17.25 37400
1994-08-04 17.25 17.38 16.75 16.88 169200
1994-08-05 16.75 16.75 16.44 16.50 236600
1994-08-08 16.50 16.63 16.44 16.50 195400
1994-08-09 16.56 16.75 16.50 16.63 162000
1994-08-10 16.56 17.25 16.50 17.19 433000
1994-08-11 17.19 18.31 17.19 18.19 779000
1994-08-12 18.50 18.63 18.25 18.31 731000
1994-08-15 18.38 18.69 18.38 18.56 438000
1994-08-16 18.56 18.56 18.31 18.50 139200
1994-08-17 18.63 19.19 18.63 19.13 583400
1994-08-18 19.13 19.19 18.75 18.75 261400
1994-08-19 18.75 18.75 18.56 18.63 93800
1994-08-22 18.63 18.75 18.63 18.69 38400
1994-08-23 18.75 18.81 18.56 18.69 182600
1994-08-24 18.69 18.69 18.50 18.50 168000
1994-08-25 18.50 18.69 18.38 18.44 56400
1994-08-26 18.63 18.75 18.38 18.38 273200
1994-08-29 18.50 18.75 18.31 18.69 155000
1994-08-30 18.75 18.75 18.38 18.56 111200
1994-08-31 18.56 18.56 18.44 18.56 148400
1994-09-01 18.44 18.50 18.00 18.31 230800
1994-09-02 18.19 18.38 18.13 18.19 97600
1994-09-06 18.25 18.38 18.25 18.31 84800
1994-09-07 18.38 18.50 18.19 18.50 392400
1994-09-08 18.50 18.63 18.38 18.50 121000
1994-09-09 18.50 18.50 18.31 18.31 265800
1994-09-12 18.19 18.19 17.94 17.94 340000
1994-09-13 18.06 18.19 18.06 18.13 139800
1994-09-14 18.13 18.31 18.06 18.25 91800
1994-09-15 18.25 18.63 18.13 18.63 120400
1994-09-16 18.63 18.81 18.44 18.81 180000
1994-09-19 18.75 18.94 18.63 18.88 376200
1994-09-20 18.88 19.13 18.81 19.00 349000
1994-09-21 19.00 19.13 18.88 18.94 453800
1994-09-22 19.06 19.06 18.69 18.75 139600
1994-09-23 18.75 19.00 18.69 18.75 125600
1994-09-26 18.63 18.75 18.44 18.63 100200
1994-09-27 18.75 18.81 18.44 18.56 227600
1994-09-28 18.63 18.69 18.00 18.31 125200
1994-09-29 18.38 18.38 18.19 18.31 84600
1994-09-30 18.31 18.44 18.19 18.38 72800
1994-10-03 18.38 18.41 17.75 17.81 180400
1994-10-04 17.75 17.75 17.19 17.19 505600
1994-10-05 17.25 17.25 16.88 16.94 480800
1994-10-06 17.19 17.38 17.13 17.38 135000
1994-10-07 17.38 17.56 17.31 17.50 43400
1994-10-10 17.63 17.88 17.63 17.88 94600
1994-10-11 18.00 18.56 18.00 18.25 176600
1994-10-12 18.25 18.31 18.06 18.06 131800
1994-10-13 18.13 18.25 18.13 18.25 131800
1994-10-14 18.25 18.25 18.19 18.19 194200
1994-10-17 18.19 18.25 18.19 18.19 209000
1994-10-18 18.19 18.19 18.00 18.13 275400
1994-10-19 18.06 18.25 17.94 18.19 332400
1994-10-20 18.19 18.19 18.06 18.06 80600
1994-10-21 18.00 18.00 17.75 17.75 164400
1994-10-24 17.81 17.94 17.75 17.81 206200
1994-10-25 17.69 17.81 17.56 17.63 137400
1994-10-26 17.75 18.13 17.75 18.13 277400
1994-10-27 18.13 18.44 18.13 18.25 310800
1994-10-28 18.19 18.31 17.94 18.13 188200
1994-10-31 18.88 18.94 18.75 18.75 565200
1994-11-01 18.69 18.75 18.63 18.75 392800
1994-11-02 19.00 19.50 19.00 19.19 1234200
1994-11-03 19.25 19.38 19.19 19.31 366600
1994-11-04 19.31 19.31 18.88 18.88 112000
1994-11-07 18.88 19.13 18.81 19.13 257600
1994-11-08 19.06 19.13 19.00 19.13 122400
1994-11-09 19.25 19.25 18.88 19.00 128600
1994-11-10 18.88 19.00 18.88 19.00 64200
1994-11-11 18.94 19.00 18.88 19.00 53800
1994-11-14 19.00 19.13 19.00 19.13 488200
1994-11-15 19.13 19.19 19.00 19.13 879000
1994-11-16 19.25 19.25 19.19 19.25 70200
1994-11-17 19.25 19.25 18.75 18.88 425600
1994-11-18 18.88 18.88 18.63 18.69 126600
1994-11-21 18.63 18.75 18.38 18.50 154200
1994-11-22 18.50 18.50 18.13 18.13 425200
1994-11-23 18.00 18.06 17.63 17.88 120200
1994-11-25 17.88 18.00 17.88 17.88 13400
1994-11-28 18.00 18.19 18.00 18.19 50000
1994-11-29 18.19 18.19 17.81 17.81 78800
1994-11-30 17.94 18.06 17.81 17.94 315800
1994-12-01 17.94 17.94 17.25 17.31 140200
1994-12-02 17.38 17.50 17.19 17.44 117400
1994-12-05 17.38 17.44 17.31 17.44 62400
1994-12-06 17.50 17.50 17.25 17.31 88800
1994-12-07 17.25 17.63 17.19 17.44 176200
1994-12-08 17.38 17.44 16.88 17.00 134800
1994-12-09 17.00 17.19 17.00 17.00 68400
1994-12-12 17.13 17.25 16.94 17.00 292400
1994-12-13 16.94 17.00 16.88 16.94 93200
1994-12-14 16.88 17.38 16.88 17.31 230200
1994-12-15 17.38 17.88 17.38 17.81 157400
1994-12-16 17.75 17.81 17.75 17.75 155600
1994-12-19 17.75 18.00 17.75 17.94 369600
1994-12-20 17.94 18.13 17.88 18.00 141600
1994-12-21 18.00 18.50 18.00 18.38 175600
1994-12-22 18.56 18.69 18.13 18.38 150400
1994-12-23 18.44 18.50 18.38 18.44 66400
1994-12-27 18.44 18.50 18.31 18.38 96800
1994-12-28 18.44 18.56 18.13 18.31 67600
1994-12-29 18.38 18.38 18.13 18.38 123200
1994-12-30 18.31 18.50 18.31 18.50 84000
1995-01-03 18.38 18.44 18.13 18.13 119600
1995-01-04 18.19 18.31 18.00 18.31 59400
1995-01-05 18.31 18.31 18.13 18.19 86200
1995-01-06 18.13 18.25 18.00 18.06 154200
1995-01-09 18.00 18.44 18.00 18.38 158600
1995-01-10 18.50 18.50 17.88 17.88 217400
1995-01-11 18.25 18.50 18.25 18.44 453600
1995-01-12 18.75 18.94 18.75 18.81 223000
1995-01-13 18.88 19.25 18.81 19.25 127400
1995-01-16 19.50 19.69 19.50 19.69 267000
1995-01-17 19.63 19.75 19.56 19.75 143800
1995-01-18 19.69 19.69 19.44 19.56 172400
1995-01-19 19.44 19.63 19.44 19.50 176200
1995-01-20 19.56 19.56 18.94 19.00 522000
1995-01-23 19.00 19.13 18.88 18.94 453200
1995-01-24 18.94 19.00 18.88 18.94 188800
1995-01-25 18.94 19.25 18.63 19.00 666000
1995-01-26 19.13 19.19 19.00 19.00 398800
1995-01-27 18.94 18.94 18.50 18.81 208400
1995-01-30 18.81 18.94 18.69 18.75 596800
1995-01-31 18.63 18.88 18.50 18.50 402200
1995-02-01 18.50 18.63 18.06 18.25 229600
1995-02-02 18.38 18.38 18.06 18.19 278200
1995-02-03 18.31 18.56 18.31 18.50 317800
1995-02-06 18.63 18.63 18.38 18.50 170800
1995-02-07 18.50 18.50 18.06 18.13 225200
1995-02-08 18.38 18.50 18.06 18.06 214000
1995-02-09 18.31 18.69 18.31 18.44 224600
1995-02-10 18.50 18.75 18.25 18.31 249800
1995-02-13 18.38 18.75 18.38 18.50 183000
1995-02-14 18.69 18.69 18.56 18.69 265600
1995-02-15 18.81 19.06 18.63 19.06 318000
1995-02-16 18.88 18.94 18.81 18.94 157800
1995-02-17 18.94 18.94 18.69 18.75 133200
1995-02-21 18.88 18.88 18.75 18.88 123600
1995-02-22 18.81 19.00 18.75 18.81 123000
1995-02-23 18.81 19.13 18.81 18.94 139600
1995-02-24 19.06 19.06 19.00 19.00 77200
1995-02-27 19.00 19.38 19.00 19.25 148200
1995-02-28 19.13 19.38 19.13 19.38 209800
1995-03-01 19.38 19.69 19.38 19.56 142400
1995-03-02 19.50 19.56 19.31 19.44 164400
1995-03-03 19.50 19.88 19.38 19.75 816200
1995-03-06 19.50 19.56 19.25 19.44 263600
1995-03-07 19.44 19.44 19.06 19.06 101400
1995-03-08 19.38 19.63 19.13 19.31 577400
1995-03-09 19.38 19.81 19.38 19.75 778600
1995-03-10 19.63 20.50 19.63 20.38 753000
1995-03-13 20.25 20.81 20.25 20.63 404200
1995-03-14 20.56 20.81 20.31 20.31 250200
1995-03-15 20.38 20.44 20.13 20.44 114000
1995-03-16 20.44 20.69 20.44 20.50 239800
1995-03-17 20.38 20.44 20.31 20.31 64600
1995-03-20 20.25 20.25 20.13 20.13 73800
1995-03-21 20.19 20.63 20.19 20.44 313000
1995-03-22 20.44 20.44 20.25 20.25 301400
1995-03-23 20.31 20.38 20.25 20.31 292000
1995-03-24 20.38 20.81 20.38 20.63 287400
1995-03-27 20.75 21.06 20.69 21.00 229000
1995-03-28 20.88 21.06 20.81 20.94 124400
1995-03-29 21.00 21.38 20.75 20.75 242200
1995-03-30 20.75 20.88 20.00 20.06 369600
1995-03-31 20.00 20.19 19.88 20.19 452800
1995-04-03 20.13 20.13 20.00 20.00 150200
1995-04-04 20.00 20.38 19.94 20.25 147000
1995-04-05 20.25 20.44 20.13 20.44 226200
1995-04-06 20.50 20.50 20.25 20.31 523400
1995-04-07 20.38 20.38 20.19 20.19 420000
1995-04-10 20.13 20.44 20.06 20.31 144000
1995-04-11 20.38 20.38 20.13 20.19 146000
1995-04-12 20.25 20.25 20.00 20.06 149400
1995-04-13 20.06 20.38 20.06 20.31 40600
1995-04-17 20.63 20.63 20.38 20.38 194600
1995-04-18 20.38 20.44 20.25 20.38 295400
1995-04-19 20.25 20.31 20.13 20.19 228400
1995-04-20 20.25 20.50 20.13 20.50 279200
1995-04-21 20.75 20.75 20.56 20.75 383200
1995-04-24 20.63 21.44 20.63 21.44 405200
1995-04-25 21.31 21.75 21.31 21.56 381800
1995-04-26 21.63 21.81 21.38 21.69 627000
1995-04-27 21.75 22.69 21.75 22.44 1577000
1995-04-28 22.50 22.50 22.19 22.25 916400
1995-05-01 22.25 22.38 22.19 22.31 139000
1995-05-02 22.25 22.44 22.13 22.44 238000
1995-05-03 22.38 22.56 22.31 22.50 296800
1995-05-04 22.50 22.63 22.44 22.50 354600
1995-05-05 22.63 22.63 21.81 21.81 150000
1995-05-08 21.75 21.75 21.38 21.75 156600
1995-05-09 21.88 21.94 21.50 21.94 92200
1995-05-10 22.06 22.31 21.88 21.88 145200
1995-05-11 21.88 22.25 21.88 22.19 109600
1995-05-12 22.06 22.25 21.88 21.88 138000
1995-05-15 22.13 22.19 22.00 22.13 96000
1995-05-16 22.13 22.13 21.81 22.06 333800
1995-05-17 22.19 22.19 22.00 22.19 212400
1995-05-18 22.25 22.25 21.94 22.06 81200
1995-05-19 22.00 22.00 21.56 21.88 71800
1995-05-22 22.25 22.56 22.25 22.56 200200
1995-05-23 22.63 23.00 22.56 22.75 202000
1995-05-24 22.81 22.88 22.31 22.50 178400
1995-05-25 22.63 22.75 22.63 22.75 139400
1995-05-26 22.81 23.00 22.75 22.94 426000
1995-05-30 22.94 23.19 22.75 22.81 372800
1995-05-31 22.81 22.81 22.25 22.75 258800
1995-06-01 22.63 22.63 21.75 22.13 2166600
1995-06-02 22.50 22.94 22.31 22.63 393200
1995-06-05 22.75 23.13 22.75 23.00 647800
1995-06-06 23.00 23.13 22.75 22.88 236600
1995-06-07 23.00 23.00 22.88 22.94 101400
1995-06-08 22.94 23.00 22.88 22.88 112200
1995-06-09 22.69 22.69 22.56 22.63 137800
1995-06-12 22.69 22.81 22.56 22.75 225000
1995-06-13 23.00 23.00 22.88 23.00 163200
1995-06-14 22.88 23.25 22.75 23.13 139400
1995-06-15 23.38 23.63 23.38 23.56 249200
1995-06-16 23.50 23.56 23.38 23.38 552400
1995-06-19 23.50 23.63 23.44 23.56 379400
1995-06-20 23.75 24.50 23.75 24.44 457800
1995-06-21 24.75 24.88 24.19 24.44 509000
1995-06-22 24.50 24.75 24.44 24.63 452800
1995-06-23 24.50 24.50 24.06 24.25 277000
1995-06-26 24.38 24.44 24.00 24.00 153200
1995-06-27 24.00 24.31 24.00 24.06 120800
1995-06-28 24.00 24.25 23.69 23.94 294600
1995-06-29 24.06 24.31 24.06 24.25 139400
1995-06-30 24.25 24.38 24.13 24.13 180200
1995-07-03 24.06 24.31 24.00 24.25 34600
1995-07-05 24.06 24.50 24.06 24.50 165600
1995-07-06 24.56 24.56 24.31 24.31 73400
1995-07-07 24.44 25.00 24.44 24.94 238600
1995-07-10 25.25 25.31 25.13 25.25 344200
1995-07-11 25.25 25.31 24.81 24.81 380200
1995-07-12 24.88 25.38 24.88 25.31 364200
1995-07-13 25.50 25.50 25.31 25.38 245400
1995-07-14 25.50 25.50 25.00 25.50 633200
1995-07-17 25.75 25.75 25.50 25.75 280600
1995-07-18 25.75 25.75 25.25 25.31 361400
1995-07-19 25.13 25.13 23.75 24.50 339800
1995-07-20 24.38 24.75 24.00 24.19 634000
1995-07-21 24.31 24.69 24.31 24.56 705800
1995-07-24 24.56 25.19 24.50 25.06 353200
1995-07-25 25.31 25.75 25.13 25.69 345200
1995-07-26 25.81 25.94 25.75 25.88 206000
1995-07-27 25.94 26.50 25.75 26.44 276600
1995-07-28 26.50 26.50 25.81 26.00 256000
1995-07-31 26.00 26.13 25.88 26.00 155800
1995-08-01 26.00 26.13 25.63 25.63 132400
1995-08-02 25.69 26.13 25.44 25.44 284400
1995-08-03 25.38 25.38 24.88 25.13 374400
1995-08-04 25.06 25.25 24.94 25.13 215400
1995-08-07 26.00 26.25 25.75 26.13 840400
1995-08-08 26.13 26.38 25.94 25.94 998400
1995-08-09 25.88 25.88 25.38 25.50 490400
1995-08-10 25.69 25.88 25.56 25.81 290200
1995-08-11 26.00 26.00 25.75 25.94 89200
1995-08-14 25.94 26.25 25.88 25.94 243400
1995-08-15 25.81 25.81 25.50 25.56 151400
1995-08-16 25.69 26.06 25.56 26.00 248400
1995-08-17 26.00 26.50 25.88 26.31 259200
1995-08-18 26.38 26.50 26.25 26.31 231800
1995-08-21 26.50 26.75 25.75 25.88 249800
1995-08-22 25.88 26.31 25.88 26.31 114600
1995-08-23 26.31 26.31 26.00 26.00 68000
1995-08-24 26.13 26.19 25.63 25.75 88000
1995-08-25 25.88 25.88 25.38 25.50 141400
1995-08-28 25.88 25.88 25.44 25.50 187800
1995-08-29 25.44 25.50 24.69 25.19 326800
1995-08-30 25.19 25.50 25.19 25.50 303000
1995-08-31 25.69 25.75 25.56 25.75 193000
1995-09-01 25.81 26.38 25.81 26.19 68200
1995-09-05 26.19 26.56 26.13 26.56 196400
1995-09-06 26.75 27.69 26.75 27.50 518600
1995-09-07 27.50 27.69 27.13 27.13 267000
1995-09-08 27.19 27.56 27.06 27.56 327400
1995-09-11 27.50 27.56 27.38 27.50 144600
1995-09-12 27.63 27.81 27.25 27.81 244800
1995-09-13 27.44 27.56 27.31 27.50 97000
1995-09-14 27.50 27.56 27.19 27.31 134600
1995-09-15 27.25 27.44 27.06 27.13 224600
1995-09-18 26.88 26.94 26.50 26.75 151800
1995-09-19 26.94 27.38 26.88 26.94 200000
1995-09-20 27.00 27.06 26.75 26.88 153000
1995-09-21 26.94 26.94 26.50 26.88 174600
1995-09-22 26.75 26.75 26.44 26.50 78200
1995-09-25 26.44 26.50 25.75 25.81 184400
1995-09-26 26.06 26.19 25.63 25.63 215400
1995-09-27 25.56 25.56 24.63 25.06 444800
1995-09-28 25.06 25.88 25.06 25.50 804800
1995-09-29 25.75 26.25 25.69 25.69 351200
1995-10-02 25.94 25.94 25.63 25.63 246200
1995-10-03 25.81 25.81 25.50 25.69 227600
1995-10-04 25.63 25.63 24.69 24.75 480600
1995-10-05 24.75 24.94 24.38 24.94 373400
1995-10-06 25.00 25.06 24.38 24.38 707400
1995-10-09 24.38 24.44 23.44 23.50 416800
1995-10-10 22.31 23.31 22.31 23.13 585200
1995-10-11 23.44 24.00 23.31 24.00 620800
1995-10-12 24.31 24.94 24.25 24.31 302200
1995-10-13 24.56 24.63 24.19 24.25 373800
1995-10-16 24.50 24.56 23.88 24.38 270000
1995-10-17 24.44 24.94 24.38 24.94 349600
1995-10-18 25.00 25.25 24.50 24.88 406200
1995-10-19 24.38 24.56 24.06 24.44 1023800
1995-10-20 24.44 24.63 24.19 24.38 239000
1995-10-23 24.13 24.63 24.06 24.56 239400
1995-10-24 25.75 25.75 24.75 25.19 489000
1995-10-25 25.63 25.63 24.69 25.13 665400
1995-10-26 25.25 25.44 24.56 24.88 212200
1995-10-27 24.75 24.94 24.50 24.75 115000
1995-10-30 24.38 24.94 24.38 24.81 619800
1995-10-31 24.94 25.63 24.88 25.19 349200
1995-11-01 25.19 25.19 24.50 24.94 317600
1995-11-02 24.88 25.38 24.88 25.38 565800
1995-11-03 25.38 26.75 25.38 26.75 449400
1995-11-06 26.63 26.63 26.25 26.50 157000
1995-11-07 26.13 26.13 24.75 24.75 923400
1995-11-08 24.88 25.06 24.38 24.44 680000
1995-11-09 25.19 25.44 25.06 25.38 388200
1995-11-10 25.19 25.31 24.97 25.13 119800
1995-11-13 24.88 24.88 24.25 24.25 364200
1995-11-14 24.06 24.13 23.81 23.88 218800
1995-11-15 23.94 23.94 23.00 23.00 566200
1995-11-16 23.00 23.31 22.88 23.19 966800
1995-11-17 23.19 23.50 23.19 23.44 425400
1995-11-20 23.50 23.63 22.75 22.75 1085400
1995-11-21 22.75 22.75 22.38 22.44 338600
1995-11-22 22.50 22.75 21.50 21.56 796600
1995-11-24 21.69 21.69 21.56 21.63 547400
1995-11-27 21.56 22.19 21.56 21.81 839200
1995-11-28 21.94 22.75 21.94 22.50 949200
1995-11-29 23.13 23.69 23.00 23.56 1249200
1995-11-30 23.56 23.63 23.31 23.50 687400
1995-12-01 23.50 23.50 22.88 22.88 723600
1995-12-04 23.13 24.00 22.94 23.94 908600
1995-12-05 24.00 24.75 23.88 24.50 1472200
1995-12-06 24.50 24.50 23.81 23.94 570600
1995-12-07 23.94 23.94 23.25 23.44 317800
1995-12-08 23.56 23.75 23.19 23.38 484800
1995-12-11 23.38 23.38 22.75 23.19 405000
1995-12-12 23.19 23.69 23.00 23.13 288800
1995-12-13 23.06 23.38 22.81 22.81 378200
1995-12-14 22.94 22.94 22.13 22.13 726600
1995-12-15 21.25 21.69 21.25 21.56 828400
1995-12-18 21.44 21.44 20.75 20.75 445600
1995-12-19 20.63 21.06 20.63 21.06 819600
1995-12-20 21.19 22.00 21.00 21.50 522400
1995-12-21 21.13 21.31 21.13 21.19 693200
1995-12-22 21.31 22.06 21.31 22.06 275200
1995-12-26 21.75 22.44 21.63 22.44 621800
1995-12-27 22.19 22.44 22.13 22.25 681200
1995-12-28 22.13 22.44 21.88 22.44 467400
1995-12-29 22.38 22.44 22.06 22.38 227000
1996-01-02 22.13 22.50 22.13 22.50 255800
1996-01-03 22.50 22.69 22.31 22.44 341800
1996-01-04 22.19 22.25 21.31 21.44 730200
1996-01-05 21.44 21.44 21.06 21.13 757400
1996-01-08 21.13 21.13 21.00 21.00 66400
1996-01-09 21.00 21.00 19.50 19.75 407200
1996-01-10 19.75 19.75 19.00 19.56 1379800
1996-01-11 19.69 20.31 19.31 19.81 631200
1996-01-12 20.50 21.00 20.31 20.94 877600
1996-01-15 20.75 20.75 20.06 20.25 510000
1996-01-16 20.25 20.25 19.81 20.00 575200
1996-01-17 20.13 20.38 20.00 20.25 494800
1996-01-18 20.50 20.81 20.06 20.19 284800
1996-01-19 20.19 21.75 20.19 21.31 492800
1996-01-22 21.38 21.50 20.88 21.00 501200
1996-01-23 21.13 21.56 21.06 21.50 344400
1996-01-24 21.13 21.81 21.06 21.50 614600
1996-01-25 21.81 22.63 21.81 22.06 1343600
1996-01-26 22.00 22.00 21.13 21.44 1396800
1996-01-29 21.50 21.56 21.31 21.38 566600
1996-01-30 21.44 21.56 21.38 21.44 790400
1996-01-31 21.50 21.69 21.38 21.38 399600
1996-02-01 21.44 21.50 21.00 21.44 976000
1996-02-02 21.44 21.50 21.38 21.50 226800
1996-02-05 21.63 22.00 21.44 22.00 1191200
1996-02-06 22.13 23.38 22.13 23.19 685200
1996-02-07 23.06 23.31 22.19 22.38 988000
1996-02-08 22.38 22.44 22.13 22.13 169200
1996-02-09 22.25 22.25 21.63 21.81 464200
1996-02-12 21.94 23.00 21.75 22.88 1191600
1996-02-13 22.00 22.50 22.00 22.50 816600
1996-02-14 22.50 22.94 22.44 22.94 485800
1996-02-15 22.94 24.38 22.94 24.00 730000
1996-02-16 24.00 24.00 23.44 23.50 500000
1996-02-20 23.44 23.81 23.31 23.75 334800
1996-02-21 23.75 24.00 23.56 23.75 234600
1996-02-22 23.63 24.44 23.63 24.31 552400
1996-02-23 24.38 24.69 23.81 24.19 413000
1996-02-26 24.19 24.63 24.06 24.25 342400
1996-02-27 24.31 24.31 23.69 23.88 274800
1996-02-28 23.88 24.75 23.88 24.50 882200
1996-02-29 24.38 25.13 24.38 24.94 842800
1996-03-01 24.81 24.81 24.00 24.00 1166600
1996-03-04 23.94 24.38 23.94 24.19 1052000
1996-03-05 24.06 24.31 23.94 23.94 258200
1996-03-06 24.06 24.31 24.00 24.13 468000
1996-03-07 23.94 24.13 23.75 24.00 210000
1996-03-08 23.88 23.88 23.38 23.50 112000
1996-03-11 23.44 23.75 23.38 23.63 203800
1996-03-12 23.56 23.75 23.31 23.75 90800
1996-03-13 23.56 23.69 23.50 23.69 395800
1996-03-14 23.44 23.75 23.31 23.31 405600
1996-03-15 23.38 23.94 23.19 23.88 656400
1996-03-18 24.00 24.88 24.00 24.81 336800
1996-03-19 24.81 25.44 24.81 24.94 361600
1996-03-20 24.94 24.94 24.25 24.63 326800
1996-03-21 24.63 24.69 24.44 24.50 272600
1996-03-22 24.50 25.00 24.38 24.75 203800
1996-03-25 24.88 24.88 24.25 24.25 266200
1996-03-26 24.25 24.25 23.56 24.00 231800
1996-03-27 23.13 24.13 23.13 23.69 681200
1996-03-28 23.63 24.44 23.63 24.44 199600
1996-03-29 24.31 24.38 24.06 24.13 210800
1996-04-01 24.13 24.38 24.13 24.19 154000
1996-04-02 24.19 24.19 23.94 24.06 75000
1996-04-03 24.06 24.06 23.88 24.00 157600
1996-04-04 24.13 24.38 24.13 24.25 128000
1996-04-08 24.13 24.25 23.94 24.25 286000
1996-04-09 24.31 24.44 24.13 24.19 404000
1996-04-10 24.19 24.63 24.00 24.38 451000
1996-04-11 24.31 24.50 24.06 24.13 184600
1996-04-12 24.19 24.19 23.94 24.13 161200
1996-04-15 24.13 24.69 24.13 24.50 372200
1996-04-16 24.44 24.88 24.44 24.69 84400
1996-04-17 24.50 24.75 24.50 24.75 141200
1996-04-18 24.69 25.06 24.69 25.00 143600
1996-04-19 25.00 25.06 24.81 25.06 201800
1996-04-22 25.13 25.19 24.94 25.13 231200
1996-04-23 25.25 25.63 25.25 25.56 296200
1996-04-24 25.69 26.38 25.69 26.38 507000
1996-04-25 26.25 26.69 26.25 26.44 292600
1996-04-26 26.38 27.13 26.38 27.00 341400
1996-04-29 27.13 27.19 26.88 27.00 254600
1996-04-30 26.88 27.38 26.31 26.38 327800
1996-05-01 26.50 26.75 26.25 26.69 118400
1996-05-02 26.63 26.75 26.25 26.25 97000
1996-05-03 26.25 26.56 26.13 26.25 179200
1996-05-06 26.13 26.19 25.75 25.88 177800
1996-05-07 26.00 26.00 25.19 25.31 635800
1996-05-08 25.44 25.50 25.06 25.25 279000
1996-05-09 25.19 25.38 25.06 25.13 170400
1996-05-10 25.25 25.88 25.06 25.56 433400
1996-05-13 25.56 26.13 25.56 26.13 206400
1996-05-14 26.38 26.63 26.19 26.44 797600
1996-05-15 26.44 26.56 26.31 26.56 269200
1996-05-16 26.50 26.50 26.19 26.19 132600
1996-05-17 26.19 26.44 26.19 26.31 68600
1996-05-20 26.00 26.00 25.19 25.81 961600
1996-05-21 25.81 25.88 25.50 25.50 858200
1996-05-22 25.38 25.50 25.31 25.50 996800
1996-05-23 25.56 25.75 25.56 25.63 118200
1996-05-24 25.50 25.50 25.25 25.44 501800
1996-05-28 25.38 25.56 25.31 25.38 419600
1996-05-29 25.38 25.75 25.19 25.25 398600
1996-05-30 25.38 25.69 25.31 25.63 178000
1996-05-31 25.69 25.88 25.69 25.75 310000
1996-06-03 25.81 25.81 25.63 25.63 441600
1996-06-04 25.63 25.63 25.44 25.50 795200
1996-06-05 25.38 25.56 25.31 25.44 457000
1996-06-06 25.50 25.56 25.31 25.31 212200
1996-06-07 25.31 25.44 25.00 25.31 339400
1996-06-10 25.31 25.56 25.19 25.25 410200
1996-06-11 25.38 25.56 25.25 25.31 142800
1996-06-12 25.19 25.31 25.13 25.13 265200
1996-06-13 25.13 25.25 25.00 25.00 185200
1996-06-14 25.00 25.03 24.88 24.94 343400
1996-06-17 24.94 24.94 24.50 24.63 213200
1996-06-18 24.63 24.63 24.13 24.19 518800
1996-06-19 24.19 24.25 23.94 24.00 621400
1996-06-20 24.00 24.00 23.69 23.88 390000
1996-06-21 23.88 23.94 23.63 23.75 399000
1996-06-24 23.63 23.69 23.56 23.63 340400
1996-06-25 23.50 23.50 21.44 21.69 1883000
1996-06-26 21.81 21.94 20.81 20.94 1457200
1996-06-27 21.06 21.44 20.94 21.31 813000
1996-06-28 21.56 21.69 21.06 21.06 853600
1996-07-01 21.63 22.13 21.38 22.13 1142200
1996-07-02 22.06 22.06 21.75 21.88 737400
1996-07-03 21.94 22.63 21.94 22.56 656600
1996-07-05 22.00 22.38 21.94 22.19 284600
1996-07-08 22.19 22.25 21.75 21.81 674600
1996-07-09 22.06 22.19 21.75 21.94 191800
1996-07-10 21.94 22.06 21.75 22.06 813600
1996-07-11 22.06 22.19 21.25 21.38 998000
1996-07-12 21.25 21.38 21.06 21.31 294200
1996-07-15 21.19 21.19 20.63 20.69 657400
1996-07-16 20.56 20.94 19.88 20.81 568600
1996-07-17 21.13 21.19 20.94 21.06 438800
1996-07-18 20.94 21.06 20.81 21.06 424200
1996-07-19 21.19 21.19 20.88 20.88 116000
1996-07-22 20.88 20.88 20.13 20.31 208000
1996-07-23 20.44 20.63 19.88 19.94 570800
1996-07-24 19.75 20.00 19.63 19.94 527400
1996-07-25 19.69 20.69 19.56 20.69 304800
1996-07-26 21.31 21.63 21.25 21.50 371600
1996-07-29 21.44 21.44 21.13 21.19 220400
1996-07-30 21.06 21.31 20.88 21.25 786400
1996-07-31 21.25 21.94 21.25 21.81 422800
1996-08-01 21.81 22.25 21.31 22.25 651400
1996-08-02 22.31 23.44 22.31 22.81 1039800
1996-08-05 22.75 22.94 22.25 22.50 474800
1996-08-06 22.50 22.88 22.44 22.88 363200
1996-08-07 22.88 23.75 22.88 23.75 212600
1996-08-08 23.75 23.94 23.50 23.69 157400
1996-08-09 23.81 23.88 23.56 23.63 273200
1996-08-12 23.75 23.75 23.00 23.06 237600
1996-08-13 23.19 23.19 22.81 22.94 67400
1996-08-14 23.00 23.25 22.94 23.25 176200
1996-08-15 23.19 23.69 23.19 23.69 181800
1996-08-16 23.63 24.00 23.63 24.00 91400
1996-08-19 23.94 23.94 23.63 23.63 119600
1996-08-20 23.50 23.50 22.88 23.00 437000
1996-08-21 23.06 23.13 22.81 23.06 243000
1996-08-22 23.06 23.81 23.06 23.63 320000
1996-08-23 23.50 23.50 23.00 23.00 218400
1996-08-26 23.25 23.38 23.06 23.13 274000
1996-08-27 23.06 23.50 23.06 23.38 100200
1996-08-28 23.31 23.44 23.31 23.38 184000
1996-08-29 23.44 24.00 23.44 23.56 297200
1996-08-30 23.56 23.56 23.38 23.38 86200
1996-09-03 23.31 23.63 23.19 23.50 193200
1996-09-04 23.50 23.69 23.38 23.69 408600
1996-09-05 23.63 23.81 23.19 23.25 190400
1996-09-06 23.06 23.13 22.56 22.56 315600
1996-09-09 22.56 22.81 22.50 22.75 263000
1996-09-10 22.50 22.75 22.50 22.75 316600
1996-09-11 22.75 23.31 22.69 23.31 300600
1996-09-12 23.31 23.44 23.06 23.25 348200
1996-09-13 23.38 23.88 23.31 23.38 523400
1996-09-16 23.50 24.13 23.50 24.00 214200
1996-09-17 24.25 24.69 24.19 24.44 1637600
1996-09-18 24.44 24.63 24.06 24.56 178200
1996-09-19 24.44 24.94 24.44 24.75 261200
1996-09-20 24.81 25.00 24.81 24.88 308800
1996-09-23 24.75 24.75 24.19 24.50 108600
1996-09-24 24.69 25.13 24.50 25.00 260400
1996-09-25 24.94 25.00 24.69 24.69 146800
1996-09-26 24.88 24.88 24.25 24.31 1434600
1996-09-27 24.38 24.69 24.31 24.50 758600
1996-09-30 24.38 24.63 24.25 24.25 402600
1996-10-01 24.31 24.31 23.94 24.25 568400
1996-10-02 24.13 24.44 24.13 24.25 347600
1996-10-03 24.38 24.50 24.25 24.25 264000
1996-10-04 24.31 24.50 24.25 24.31 348000
1996-10-07 24.19 24.38 24.19 24.31 275200
1996-10-08 24.38 24.56 24.31 24.50 515800
1996-10-09 24.56 24.63 24.44 24.50 489600
1996-10-10 24.38 24.94 24.38 24.63 171400
1996-10-11 24.69 25.25 24.69 25.19 302800
1996-10-14 25.13 25.31 25.06 25.19 152400
1996-10-15 25.13 25.31 25.00 25.00 251400
1996-10-16 25.06 25.19 24.81 25.06 357800
1996-10-17 25.00 25.13 24.75 24.75 659200
1996-10-18 24.69 25.00 24.50 24.88 475600
1996-10-21 24.81 25.19 24.75 25.00 157000
1996-10-22 24.94 25.06 24.88 24.88 216200
1996-10-23 25.00 25.31 24.81 25.25 476800
1996-10-24 25.50 25.88 25.50 25.56 500200
1996-10-25 25.56 25.56 25.31 25.44 144600
1996-10-28 25.44 25.56 25.00 25.06 196000
1996-10-29 25.13 25.44 25.00 25.06 366200
1996-10-30 25.19 25.19 25.00 25.06 538800
1996-10-31 25.19 25.31 25.06 25.19 348600
1996-11-01 25.25 25.69 25.25 25.25 229800
1996-11-04 25.25 25.81 25.25 25.56 586800
1996-11-05 25.56 26.25 25.56 26.06 150200
1996-11-06 26.19 26.63 26.19 26.56 457200
1996-11-07 26.63 27.63 26.63 27.50 617400
1996-11-08 27.38 27.63 27.25 27.38 275200
1996-11-11 27.13 27.50 27.06 27.50 298400
1996-11-12 27.50 27.88 27.31 27.56 283400
1996-11-13 27.50 27.81 27.44 27.75 150400
1996-11-14 27.63 28.25 27.63 28.00 211400
1996-11-15 28.19 28.31 27.81 28.06 414800
1996-11-18 28.19 28.19 27.94 28.00 213000
1996-11-19 28.13 28.44 28.13 28.25 126400
1996-11-20 28.38 28.75 28.25 28.69 283000
1996-11-21 28.56 28.56 28.25 28.31 320600
1996-11-22 28.44 29.25 28.44 29.06 151600
1996-11-25 28.88 29.31 28.88 29.31 196200
1996-11-26 29.19 29.31 29.06 29.13 249200
1996-11-27 29.00 29.38 29.00 29.25 100000
1996-11-29 29.31 29.31 29.19 29.25 128400
1996-12-02 29.00 29.56 28.88 29.44 145200
1996-12-03 29.38 30.56 29.38 30.25 369800
1996-12-04 30.13 30.13 29.88 30.00 118800
1996-12-05 29.94 30.00 29.13 29.19 113200
1996-12-06 29.06 29.31 28.75 29.19 155800
1996-12-09 29.13 29.75 29.13 29.69 123200
1996-12-10 29.81 30.19 29.81 29.94 73200
1996-12-11 29.56 29.63 29.25 29.31 475200
1996-12-12 29.31 29.75 29.25 29.50 223800
1996-12-13 29.63 29.63 29.31 29.44 243600
1996-12-16 29.44 29.44 28.25 28.31 199600
1996-12-17 27.94 28.63 27.94 28.44 345000
1996-12-18 28.19 28.94 28.19 28.56 285600
1996-12-19 28.31 28.75 28.31 28.69 218800
1996-12-20 28.75 29.06 28.63 29.00 140000
1996-12-23 29.06 29.06 28.38 28.50 52600
1996-12-24 28.38 28.69 28.19 28.69 62200
1996-12-26 28.75 29.06 28.75 28.94 71600
1996-12-27 29.00 29.44 29.00 29.19 112000
1996-12-30 29.19 29.63 29.06 29.25 177600
1996-12-31 29.31 29.31 29.00 29.13 120600
1997-01-02 29.00 29.06 28.44 28.56 353000
1997-01-03 28.56 29.00 28.38 28.88 495400
1997-01-06 29.06 29.63 28.94 29.50 691200
1997-01-07 29.50 29.75 29.44 29.75 151200
1997-01-08 29.75 29.94 29.63 29.69 268600
1997-01-09 29.63 29.69 29.44 29.44 472600
1997-01-10 29.31 29.88 29.00 29.88 203000
1997-01-13 29.75 30.63 29.75 30.56 311200
1997-01-14 30.56 31.13 30.56 31.06 385000
1997-01-15 30.94 31.38 30.94 31.38 189600
1997-01-16 31.25 31.75 31.25 31.56 155200
1997-01-17 31.38 31.69 31.38 31.56 219400
1997-01-20 31.44 31.50 31.13 31.31 71200
1997-01-21 31.00 31.44 31.00 31.06 198200
1997-01-22 30.88 31.19 30.25 31.19 704800
1997-01-23 31.31 32.13 31.31 31.50 325600
1997-01-24 31.63 32.00 31.50 31.50 461600
1997-01-27 31.63 31.63 31.13 31.25 494600
1997-01-28 31.44 31.75 31.19 31.19 304000
1997-01-29 31.19 31.25 30.88 31.00 440400
1997-01-30 30.94 31.13 30.81 30.81 270000
1997-01-31 30.88 31.31 30.81 30.94 422800
1997-02-03 31.06 31.13 30.81 30.94 488800
1997-02-04 31.06 31.06 30.63 30.63 183800
1997-02-05 30.63 31.00 30.50 30.56 332200
1997-02-06 30.56 30.56 29.88 30.25 311200
1997-02-07 30.25 30.69 30.25 30.56 371600
1997-02-10 30.75 30.81 30.38 30.38 393800
1997-02-11 30.81 30.81 30.00 30.13 298600
1997-02-12 30.13 31.00 30.13 30.88 412600
1997-02-13 31.00 31.50 31.00 31.13 149600
1997-02-14 30.88 31.44 30.88 31.38 181400
1997-02-18 31.50 31.75 31.44 31.63 290600
1997-02-19 31.56 32.00 31.50 32.00 293200
1997-02-20 31.81 32.19 31.75 31.94 286200
1997-02-21 31.75 31.88 31.56 31.63 269000
1997-02-24 31.50 32.00 31.44 32.00 192400
1997-02-25 31.94 32.44 31.94 32.19 310000
1997-02-26 32.19 32.38 31.88 32.00 308400
1997-02-27 32.06 32.19 31.81 31.81 282400
1997-02-28 31.81 31.81 30.88 31.19 349600
1997-03-03 31.00 31.38 31.00 31.38 204000
1997-03-04 31.25 31.50 31.00 31.31 391400
1997-03-05 31.38 31.38 30.56 31.13 434200
1997-03-06 31.19 31.25 29.56 29.75 449000
1997-03-07 29.81 30.69 29.81 30.63 531800
1997-03-10 30.50 30.69 30.25 30.56 127600
1997-03-11 30.44 30.50 30.00 30.50 442200
1997-03-12 30.25 30.81 30.06 30.19 247600
1997-03-13 30.13 30.19 30.06 30.13 233800
1997-03-14 30.13 30.56 30.13 30.50 434000
1997-03-17 30.44 30.44 29.63 29.81 426600
1997-03-18 30.00 30.06 29.69 29.81 267400
1997-03-19 29.81 29.81 28.38 28.44 538800
1997-03-20 28.31 29.19 28.25 28.81 288400
1997-03-21 28.94 28.94 28.50 28.56 353600
1997-03-24 28.63 28.63 27.75 28.19 622000
1997-03-25 28.06 28.19 27.63 27.81 536200
1997-03-26 27.81 29.00 27.69 28.94 446200
1997-03-27 28.81 28.81 28.13 28.19 186400
1997-03-31 28.06 28.63 27.81 28.19 336600
1997-04-01 28.06 28.06 27.56 27.81 359400
1997-04-02 27.81 28.25 27.75 28.06 295600
1997-04-03 28.19 28.50 27.94 28.44 513800
1997-04-04 28.56 29.69 28.56 29.38 312000
1997-04-07 29.69 30.13 29.50 29.94 224200
1997-04-08 29.94 30.19 29.88 29.94 638400
1997-04-09 29.81 30.00 29.56 29.63 186000
1997-04-10 29.56 29.69 29.19 29.19 256000
1997-04-11 28.81 28.88 28.50 28.56 67400
1997-04-14 28.63 28.63 28.19 28.63 154600
1997-04-15 28.63 29.06 28.56 28.63 169400
1997-04-16 28.50 28.69 28.38 28.50 193600
1997-04-17 28.63 28.81 28.25 28.44 161400
1997-04-18 28.56 28.63 28.31 28.31 95800
1997-04-21 28.31 28.31 28.13 28.19 311600
1997-04-22 28.19 28.19 27.88 28.00 165200
1997-04-23 28.06 28.63 28.06 28.44 373000
1997-04-24 28.31 29.25 28.31 29.25 442400
1997-04-25 29.38 29.38 28.81 29.13 455200
1997-04-28 29.19 29.50 29.13 29.38 307800
1997-04-29 29.50 30.06 29.50 30.00 124800
1997-04-30 30.00 30.69 30.00 30.44 113800
1997-05-01 30.44 30.81 30.38 30.75 201800
1997-05-02 30.75 31.25 30.75 31.25 147400
1997-05-05 31.38 31.63 31.19 31.56 231800
1997-05-06 31.56 31.63 31.25 31.25 79200
1997-05-07 31.13 31.44 31.06 31.38 149200
1997-05-08 31.25 31.56 31.13 31.31 72400
1997-05-09 31.38 31.38 30.94 31.19 86400
1997-05-12 31.13 31.50 31.06 31.38 98800
1997-05-13 31.31 31.31 30.88 31.00 131600
1997-05-14 30.94 31.25 30.94 31.00 186000
1997-05-15 30.88 31.06 30.88 31.06 85200
1997-05-16 31.06 31.13 30.44 30.44 144000
1997-05-19 30.44 30.69 30.38 30.50 60000
1997-05-20 30.38 30.88 30.31 30.81 425200
1997-05-21 31.00 31.06 30.69 30.81 256800
1997-05-22 30.94 31.00 30.69 30.88 61000
1997-05-23 30.88 31.38 30.69 31.25 167000
1997-05-27 31.13 31.75 31.13 31.63 207400
1997-05-28 31.50 31.81 31.38 31.81 200400
1997-05-29 31.88 32.13 31.63 31.69 182400
1997-05-30 30.88 31.50 30.88 31.50 188800
1997-06-02 31.63 31.63 31.19 31.38 176800
1997-06-03 31.38 31.38 31.00 31.13 102200
1997-06-04 30.94 31.19 30.88 30.88 317000
1997-06-05 30.88 31.00 30.75 30.94 185600
1997-06-06 30.94 31.63 30.94 31.44 69800
1997-06-09 31.31 31.94 31.31 31.75 75200
1997-06-10 31.69 31.69 31.19 31.25 113800
1997-06-11 31.13 31.19 30.75 31.13 302600
1997-06-12 31.13 31.56 31.13 31.38 133600
1997-06-13 31.50 31.50 31.31 31.44 169600
1997-06-16 31.31 31.81 31.31 31.75 137000
1997-06-17 31.63 31.81 31.44 31.75 431600
1997-06-18 31.75 31.75 31.50 31.50 263200
1997-06-19 31.50 31.56 31.00 31.00 181600
1997-06-20 31.00 31.19 31.00 31.06 312600
1997-06-23 31.06 31.19 30.88 30.94 308600
1997-06-24 30.94 31.44 30.88 31.31 328800
1997-06-25 31.06 31.25 30.59 30.66 515000
1997-06-26 30.38 30.38 29.81 30.19 527000
1997-06-27 30.19 30.25 29.88 29.88 131600
1997-06-30 29.94 29.94 28.75 28.75 775400
1997-07-01 28.88 29.88 28.88 29.72 232200
1997-07-02 29.59 30.00 29.59 30.00 293400
1997-07-03 30.13 30.69 30.13 30.56 181000
1997-07-07 30.81 30.81 30.56 30.56 210000
1997-07-08 30.56 31.25 30.50 31.19 255800
1997-07-09 31.31 32.03 31.19 31.72 355800
1997-07-10 31.59 31.64 31.31 31.34 156400
1997-07-11 31.34 31.97 31.34 31.91 169600
1997-07-14 32.03 32.19 31.97 32.00 115400
1997-07-15 32.13 33.00 32.06 32.81 296000
1997-07-16 33.06 33.31 32.84 33.25 271800
1997-07-17 33.25 33.31 33.16 33.25 183600
1997-07-18 33.19 33.22 32.66 32.84 205000
1997-07-21 32.84 32.84 32.19 32.25 154800
1997-07-22 32.19 32.88 32.19 32.78 121800
1997-07-23 32.84 33.25 32.69 33.19 95200
1997-07-24 33.06 33.16 32.78 33.09 94600
1997-07-25 33.09 33.22 33.00 33.03 102200
1997-07-28 32.91 32.97 32.88 32.88 216000
1997-07-29 32.78 32.88 32.56 32.69 157400
1997-07-30 32.75 33.25 32.75 33.22 118400
1997-07-31 33.19 33.25 32.66 32.91 216000
1997-08-01 33.16 34.16 33.13 34.06 358200
1997-08-04 34.25 34.25 33.88 34.16 821800
1997-08-05 34.00 35.00 34.00 35.00 273000
1997-08-06 35.00 35.19 34.88 35.19 270800
1997-08-07 35.19 35.69 35.19 35.50 248800
1997-08-08 35.25 35.38 34.75 35.03 273000
1997-08-11 34.91 35.00 34.53 34.78 111800
1997-08-12 34.53 34.88 34.13 34.22 328400
1997-08-13 34.34 34.53 34.00 34.53 526800
1997-08-14 34.66 35.06 34.66 34.91 102200
1997-08-15 35.03 35.03 34.72 34.75 194600
1997-08-18 34.75 35.25 34.72 35.25 253400
1997-08-19 35.13 35.47 34.94 35.47 199400
1997-08-20 35.47 36.25 35.47 36.13 191000
1997-08-21 36.13 36.19 35.59 35.66 222800
1997-08-22 35.00 35.16 34.75 35.09 316400
1997-08-25 35.06 35.69 35.00 35.50 115200
1997-08-26 35.38 35.41 34.97 35.00 223600
1997-08-27 35.00 35.19 35.00 35.03 133600
1997-08-28 35.00 35.00 34.63 34.75 225000
1997-08-29 34.75 34.81 34.56 34.59 84800
1997-09-02 34.44 34.97 34.31 34.69 202000
1997-09-03 34.69 35.09 34.50 34.50 137200
1997-09-04 33.53 34.00 33.53 33.91 518600
1997-09-05 33.97 34.00 33.50 33.50 348800
1997-09-08 33.50 33.50 33.03 33.03 183800
1997-09-09 32.50 32.72 32.03 32.09 328000
1997-09-10 32.09 32.31 31.22 32.22 326000
1997-09-11 32.25 32.25 31.53 32.19 332000
1997-09-12 32.06 32.13 31.50 31.91 194600
1997-09-15 32.00 32.19 31.94 32.00 108800
1997-09-16 32.13 32.14 31.50 32.00 135800
1997-09-17 32.13 32.13 31.28 31.75 362000
1997-09-18 31.78 31.84 30.91 31.00 517400
1997-09-19 31.00 31.41 30.94 31.41 332600
1997-09-22 31.47 32.22 31.31 32.00 351800
1997-09-23 32.00 32.06 31.47 31.66 151000
1997-09-24 31.78 31.97 31.22 31.25 251000
1997-09-25 31.50 31.75 31.31 31.34 106000
1997-09-26 31.34 31.66 31.00 31.00 126200
1997-09-29 31.38 32.06 31.38 32.00 307800
1997-09-30 32.00 32.31 31.72 31.78 436800
1997-10-01 31.81 32.22 30.38 30.47 508600
1997-10-02 30.47 30.47 30.03 30.16 920800
1997-10-03 30.34 30.41 29.75 30.09 393000
1997-10-06 30.16 30.41 29.81 30.38 487600
1997-10-07 30.47 30.97 30.44 30.91 203400
1997-10-08 30.91 30.97 30.50 30.50 295000
1997-10-09 30.56 30.63 30.38 30.50 278000
1997-10-10 30.44 30.84 30.34 30.81 305000
1997-10-13 30.88 31.41 30.88 31.31 255400
1997-10-14 31.38 31.69 31.13 31.22 342400
1997-10-15 31.06 31.13 30.88 31.09 545200
1997-10-16 31.03 31.28 30.91 30.97 210400
1997-10-17 31.00 31.13 29.94 30.16 384400
1997-10-20 30.28 30.97 30.13 30.97 276200
1997-10-21 30.97 31.59 30.97 31.38 193400
1997-10-22 31.38 31.78 31.38 31.53 158400
1997-10-23 31.28 31.31 30.84 31.06 396400
1997-10-24 31.06 31.31 30.44 31.09 1126200
1997-10-27 30.94 31.00 30.22 30.31 511200
1997-10-28 30.09 31.28 29.81 31.03 423400
1997-10-29 30.97 32.00 30.97 31.78 388000
1997-10-30 31.59 31.75 31.00 31.03 397000
1997-10-31 31.03 31.63 31.03 31.47 367200
1997-11-03 31.50 32.50 31.50 32.50 354600
1997-11-04 32.44 32.81 32.44 32.53 192600
1997-11-05 32.56 33.47 32.47 33.25 209000
1997-11-06 33.19 33.22 32.50 32.63 581800
1997-11-07 32.53 32.53 31.84 31.94 132600
1997-11-10 31.94 32.25 31.50 31.59 341800
1997-11-11 31.72 31.81 31.53 31.59 168000
1997-11-12 31.47 31.50 30.47 30.50 108400
1997-11-13 30.47 30.88 30.38 30.72 793200
1997-11-14 31.13 32.31 31.13 32.25 611000
1997-11-17 32.50 33.22 32.50 33.03 183400
1997-11-18 32.91 32.91 32.03 32.13 134200
1997-11-19 32.25 32.59 32.22 32.31 72400
1997-11-20 32.25 33.63 32.25 33.56 160600
1997-11-21 33.59 34.69 33.59 34.22 349200
1997-11-24 34.09 34.13 33.69 33.78 292600
1997-11-25 33.78 33.81 33.28 33.53 397400
1997-11-26 33.41 33.78 33.41 33.66 199400
1997-11-28 33.66 33.66 33.13 33.13 56200
1997-12-01 33.16 33.88 33.13 33.81 290400
1997-12-02 33.81 34.88 33.81 34.84 582600
1997-12-03 34.88 35.38 34.88 35.19 446000
1997-12-04 35.03 35.38 35.03 35.28 101800
1997-12-05 35.16 36.94 35.16 36.56 260600
1997-12-08 36.50 37.25 36.50 37.13 262200
1997-12-09 37.00 37.00 36.75 36.75 341800
1997-12-10 36.41 36.44 35.78 35.97 437600
1997-12-11 35.53 35.53 34.44 34.63 488600
1997-12-12 34.72 34.75 34.13 34.13 337600
1997-12-15 34.25 34.31 33.50 33.75 1155800
1997-12-16 33.81 34.56 33.81 34.13 1006200
1997-12-17 34.25 34.25 33.22 33.50 690400
1997-12-18 33.44 33.53 32.94 33.13 287200
1997-12-19 32.75 33.31 32.59 33.19 474800
1997-12-22 33.31 33.84 33.03 33.38 230400
1997-12-23 33.50 33.81 33.19 33.19 104400
1997-12-24 33.28 33.28 32.91 32.94 30000
1997-12-26 32.97 33.00 32.41 32.69 80400
1997-12-29 32.63 33.00 32.63 32.72 256400
1997-12-30 32.75 32.81 32.50 32.75 560600
1997-12-31 32.81 33.00 32.50 33.00 489000
1998-01-02 33.13 33.13 32.31 32.47 228200
1998-01-05 32.50 32.50 32.13 32.47 400600
1998-01-06 32.50 32.50 32.19 32.22 422200
1998-01-07 32.13 32.13 31.38 31.94 354600
1998-01-08 31.81 32.38 31.81 32.13 173400
1998-01-09 32.31 32.34 30.44 30.44 350400
1998-01-12 30.44 31.38 30.41 30.94 233600
1998-01-13 30.91 31.56 30.81 31.25 441800
1998-01-14 31.38 31.47 30.78 31.00 140800
1998-01-15 31.09 31.09 30.63 30.63 425000
1998-01-16 30.75 31.09 30.72 30.91 92600
1998-01-20 31.03 32.13 31.03 32.06 224000
1998-01-21 31.94 31.94 31.44 31.56 240800
1998-01-22 31.38 31.50 30.63 30.78 334800
1998-01-23 30.78 30.88 30.47 30.50 482000
1998-01-26 30.56 30.56 29.94 30.34 403000
1998-01-27 30.34 30.66 30.34 30.47 143800
1998-01-28 30.34 30.78 30.13 30.75 2609400
1998-01-29 30.88 31.25 30.41 30.47 263400
1998-01-30 30.47 30.97 30.47 30.50 306000
1998-02-02 30.63 31.56 30.63 31.00 209600
1998-02-03 30.88 31.22 30.84 30.94 246400
1998-02-04 30.88 31.94 30.69 31.72 663600
1998-02-05 31.97 32.19 31.47 31.59 319600
1998-02-06 31.59 31.78 31.25 31.72 318400
1998-02-09 31.59 31.88 31.56 31.75 247600
1998-02-10 31.75 32.38 31.75 32.22 169200
1998-02-11 32.22 32.25 31.97 32.09 737600
1998-02-12 32.03 32.09 31.66 32.09 203600
1998-02-13 32.06 32.06 31.59 31.72 172200
1998-02-17 31.81 32.25 31.75 31.75 471200
1998-02-18 31.63 32.19 31.63 31.97 188200
1998-02-19 31.84 32.09 31.31 31.31 248800
1998-02-20 31.41 31.41 30.94 31.03 201000
1998-02-23 31.00 31.28 30.63 30.88 301000
1998-02-24 30.56 30.75 30.41 30.44 400000
1998-02-25 30.13 31.13 30.09 30.97 747800
1998-02-26 31.09 31.88 31.03 31.81 1044600
1998-02-27 31.69 32.13 31.59 31.88 236000
1998-03-02 31.88 32.00 31.50 31.78 359000
1998-03-03 31.75 31.97 31.75 31.81 413200
1998-03-04 31.69 32.22 31.63 32.13 218200
1998-03-05 31.88 32.03 31.75 31.97 556000
1998-03-06 31.97 33.03 31.97 32.69 275800
1998-03-09 32.50 32.63 32.50 32.59 317200
1998-03-10 32.16 32.44 32.13 32.41 453400
1998-03-11 32.28 32.78 32.25 32.50 276000
1998-03-12 32.38 32.66 32.38 32.59 654200
1998-03-13 32.72 32.97 32.50 32.59 1079000
1998-03-16 32.19 32.75 32.19 32.69 175600
1998-03-17 32.56 32.72 32.44 32.69 286200
1998-03-18 31.88 31.88 31.19 31.50 1096400
1998-03-19 31.50 31.66 31.19 31.63 302000
1998-03-20 31.25 31.31 30.50 30.56 596000
1998-03-23 30.63 30.63 30.09 30.28 568000
1998-03-24 30.25 30.34 30.06 30.09 367200
1998-03-25 30.22 30.22 28.94 28.97 692600
1998-03-26 29.09 29.09 28.50 28.94 990000
1998-03-27 29.00 29.41 28.91 29.00 506200
1998-03-30 29.00 29.03 28.50 28.59 521400
1998-03-31 28.50 28.91 28.50 28.78 519800
1998-04-01 28.78 29.47 28.53 29.25 383200
1998-04-02 29.38 29.75 29.13 29.44 365600
1998-04-03 29.56 29.63 29.06 29.25 370200
1998-04-06 29.00 29.25 28.41 28.56 711000
1998-04-07 28.38 28.47 27.81 28.41 1145600
1998-04-08 28.63 28.97 28.47 28.81 427000
1998-04-09 28.75 29.13 28.66 29.00 407600
1998-04-13 28.88 29.06 28.84 28.94 290400
1998-04-14 28.94 29.59 28.78 29.44 333200
1998-04-15 29.44 29.97 29.44 29.97 257800
1998-04-16 29.84 29.84 29.53 29.63 295600
1998-04-17 29.66 30.34 29.53 30.19 384400
1998-04-20 30.13 30.72 30.09 30.63 196400
1998-04-21 30.53 30.53 30.00 30.25 187800
1998-04-22 30.19 30.91 30.16 30.72 232600
1998-04-23 30.72 30.72 29.69 29.69 268800
1998-04-24 30.00 31.00 30.00 30.63 541400
1998-04-27 30.63 30.63 29.94 30.28 293000
1998-04-28 30.19 30.50 30.09 30.09 351800
1998-04-29 30.09 30.72 30.03 30.50 323600
1998-04-30 30.50 31.06 30.50 30.84 206400
1998-05-01 30.91 31.16 30.84 31.00 54600
1998-05-04 31.00 31.81 31.00 31.56 191800
1998-05-05 31.44 31.97 31.41 31.63 346200
1998-05-06 31.56 31.75 31.25 31.66 96400
1998-05-07 31.56 31.63 31.28 31.34 129000
1998-05-08 31.38 32.16 31.38 32.13 203600
1998-05-11 32.00 32.00 31.28 31.28 322600
1998-05-12 31.28 31.84 31.03 31.34 184200
1998-05-13 31.41 31.63 31.41 31.63 422400
1998-05-14 31.50 31.53 31.28 31.28 138600
1998-05-15 31.22 31.38 29.84 30.25 340200
1998-05-18 30.25 30.84 30.25 30.84 334800
1998-05-19 30.53 30.78 30.53 30.78 205000
1998-05-20 30.81 30.81 30.41 30.50 306800
1998-05-21 30.53 30.53 30.19 30.31 206800
1998-05-22 30.31 30.47 30.03 30.19 83800
1998-05-26 30.31 30.47 29.13 29.38 218400
1998-05-27 29.06 29.50 28.88 29.44 295000
1998-05-28 29.31 29.91 29.28 29.81 425600
1998-05-29 29.72 30.13 29.34 29.56 529600
1998-06-01 29.53 29.72 29.22 29.25 269200
1998-06-02 29.19 29.38 28.78 29.22 483800
1998-06-03 29.19 29.22 28.31 28.34 484200
1998-06-04 28.41 28.97 28.41 28.78 129200
1998-06-05 28.72 28.97 28.63 28.69 107400
1998-06-08 28.59 28.78 28.09 28.56 483400
1998-06-09 28.59 29.25 28.59 29.03 244200
1998-06-10 29.00 29.25 28.53 28.78 432200
1998-06-11 28.66 28.81 28.28 28.56 561400
1998-06-12 28.56 28.56 26.84 27.84 714200
1998-06-15 27.91 28.03 27.50 27.50 204000
1998-06-16 27.44 28.03 27.44 27.91 269200
1998-06-17 27.69 27.88 27.44 27.88 425200
1998-06-18 27.75 27.75 27.41 27.41 244000
1998-06-19 27.31 27.38 27.13 27.19 413800
1998-06-22 27.16 28.13 27.16 27.75 302400
1998-06-23 27.75 28.41 27.75 28.19 196000
1998-06-24 28.25 28.53 27.97 28.09 144600
1998-06-25 28.22 28.38 27.25 27.59 273400
1998-06-26 27.66 27.69 27.19 27.31 81800
1998-06-29 27.31 27.78 27.28 27.53 255800
1998-06-30 27.53 27.66 27.34 27.34 241000
1998-07-01 27.34 27.88 27.34 27.50 150200
1998-07-02 27.63 27.69 27.50 27.50 97600
1998-07-06 27.53 27.94 27.53 27.66 118000
1998-07-07 27.56 28.09 27.56 27.81 255400
1998-07-08 27.94 28.22 27.84 27.88 144600
1998-07-09 27.91 27.91 27.28 27.72 78000
1998-07-10 27.72 27.81 27.44 27.59 458600
1998-07-13 27.53 27.63 27.38 27.41 429400
1998-07-14 27.41 27.63 27.22 27.63 370000
1998-07-15 27.63 29.16 27.63 28.69 355800
1998-07-16 28.94 29.25 28.63 29.03 163400
1998-07-17 28.97 28.97 28.50 28.63 108400
1998-07-20 28.53 28.81 28.38 28.38 127200
1998-07-21 28.56 28.94 28.53 28.56 151800
1998-07-22 28.47 28.47 27.34 27.34 119000
1998-07-23 27.31 27.50 27.06 27.06 85200
1998-07-24 27.06 27.47 26.63 26.91 113800
1998-07-27 26.84 26.84 25.91 26.44 193000
1998-07-28 26.44 26.78 26.28 26.66 159200
1998-07-29 26.53 26.72 26.22 26.47 75600
1998-07-30 26.34 26.94 26.34 26.94 249000
1998-07-31 27.75 27.81 27.41 27.44 256600
1998-08-03 27.41 27.41 26.66 27.00 86000
1998-08-04 27.00 27.03 26.06 26.06 153000
1998-08-05 26.06 26.53 26.00 26.16 198200
1998-08-06 26.03 27.25 26.03 27.13 145600
1998-08-07 27.03 27.78 26.88 27.28 314000
1998-08-10 27.09 27.09 26.59 26.69 303200
1998-08-11 26.25 26.53 25.91 26.19 405800
1998-08-12 26.38 27.09 26.38 26.69 164800
1998-08-13 26.63 26.81 25.94 25.94 209800
1998-08-14 25.94 26.28 25.91 26.06 230600
1998-08-17 26.03 26.34 25.97 26.13 296000
1998-08-18 26.25 26.50 26.19 26.44 560000
1998-08-19 26.41 26.41 25.97 26.06 387600
1998-08-20 26.06 26.06 25.72 25.81 165200
1998-08-21 25.75 25.91 25.19 25.88 129600
1998-08-24 25.91 26.22 25.78 26.00 250000
1998-08-25 26.00 26.19 25.41 25.69 161600
1998-08-26 25.44 25.50 25.19 25.50 148200
1998-08-27 25.25 25.25 24.47 24.47 221200
1998-08-28 24.44 24.69 24.09 24.31 197400
1998-08-31 24.31 24.53 23.63 23.63 268800
1998-09-01 23.69 24.00 23.41 24.00 278000
1998-09-02 24.13 24.13 23.50 23.81 155000
1998-09-03 23.69 23.75 23.25 23.56 263600
1998-09-04 23.63 23.63 22.94 23.06 170800
1998-09-08 23.25 23.81 23.25 23.81 317800
1998-09-09 23.72 23.72 23.34 23.44 310200
1998-09-10 23.31 23.31 22.88 23.06 85200
1998-09-11 23.06 23.06 20.84 21.25 312000
1998-09-14 21.38 21.38 20.69 20.72 748200
1998-09-15 20.59 20.66 20.13 20.25 427400
1998-09-16 20.13 20.31 19.94 20.06 181400
1998-09-17 19.94 19.97 19.69 19.84 230400
1998-09-18 19.81 19.84 19.16 19.16 145800
1998-09-21 19.13 19.13 18.19 18.94 407200
1998-09-22 18.94 18.94 17.97 18.25 768400
1998-09-23 18.38 18.50 18.28 18.44 609800
1998-09-24 18.50 18.59 18.00 18.00 1192800
1998-09-25 18.00 18.06 17.63 18.06 1129600
1998-09-28 18.13 18.19 17.84 17.97 624800
1998-09-29 17.97 18.50 17.97 18.44 258400
1998-09-30 18.44 18.44 18.13 18.41 258000
1998-10-01 18.31 18.50 18.13 18.38 462000
1998-10-02 18.44 18.53 18.25 18.47 648800
1998-10-05 18.50 18.50 17.47 17.47 375400
1998-10-06 17.59 18.06 17.59 17.78 486800
1998-10-07 17.75 17.94 17.59 17.66 782200
1998-10-08 17.56 18.03 17.56 17.94 309000
1998-10-09 17.97 18.28 17.88 18.19 565600
1998-10-12 18.28 18.75 18.09 18.13 811200
1998-10-13 18.31 18.47 18.00 18.00 227200
1998-10-14 18.00 18.59 17.69 18.38 670800
1998-10-15 18.47 18.91 18.38 18.91 391200
1998-10-16 19.06 20.19 18.94 19.66 277600
1998-10-19 20.00 20.84 20.00 20.75 254000
1998-10-20 21.00 21.53 21.00 21.53 338600
1998-10-21 21.66 22.72 21.66 22.56 462600
1998-10-22 22.56 22.91 22.50 22.78 397800
1998-10-23 22.72 23.19 22.56 22.69 128800
1998-10-26 22.56 23.09 22.47 23.00 205400
1998-10-27 23.38 23.84 23.16 23.25 384200
1998-10-28 23.38 24.47 23.34 24.00 362600
1998-10-29 24.00 24.63 24.00 24.56 200200
1998-10-30 24.53 24.88 24.53 24.88 289400
1998-11-02 25.00 26.25 25.00 26.25 592800
1998-11-03 26.25 27.63 26.25 27.13 891400
1998-11-04 27.75 28.53 27.75 28.53 717400
1998-11-05 28.53 29.22 28.53 28.91 1071400
1998-11-06 28.78 29.19 28.78 29.09 190600
1998-11-09 29.03 29.03 28.81 28.88 410000
1998-11-10 28.81 29.50 28.81 29.38 249400
1998-11-11 30.19 30.31 29.53 29.56 452000
1998-11-12 29.59 29.88 29.34 29.88 460200
1998-11-13 29.88 30.19 29.69 29.72 427000
1998-11-16 29.78 29.97 29.22 29.34 447200
1998-11-17 29.22 29.34 29.00 29.34 267400
1998-11-18 29.34 29.38 29.13 29.19 442200
1998-11-19 29.22 29.44 29.19 29.41 274800
1998-11-20 29.63 29.69 29.28 29.34 164400
1998-11-23 29.28 29.72 29.28 29.53 174200
1998-11-24 29.47 29.53 29.22 29.22 489800
1998-11-25 29.13 29.34 28.66 29.34 630200
1998-11-27 29.31 29.50 29.19 29.44 57200
1998-11-30 29.38 29.41 29.03 29.09 237800
1998-12-01 29.03 29.47 29.03 29.16 380400
1998-12-02 29.13 29.16 26.78 27.00 1106800
1998-12-03 27.00 27.84 26.78 26.81 755400
1998-12-04 27.03 27.66 27.03 27.53 388200
1998-12-07 27.63 27.63 27.16 27.22 400800
1998-12-08 27.28 28.00 27.28 27.34 336200
1998-12-09 27.25 27.44 27.22 27.41 118200
1998-12-10 27.28 27.31 26.50 26.53 238600
1998-12-11 26.50 26.88 26.31 26.53 141400
1998-12-14 26.53 26.56 25.50 25.66 183000
1998-12-15 25.66 26.88 25.66 26.16 255200
1998-12-16 26.16 26.16 25.59 25.66 147000
1998-12-17 25.53 26.66 25.53 26.53 191800
1998-12-18 26.00 27.94 26.00 27.63 389000
1998-12-21 27.63 28.03 27.56 28.00 409600
1998-12-22 28.13 28.53 27.78 27.78 338600
1998-12-23 27.78 27.78 27.22 27.38 322000
1998-12-24 27.31 27.66 27.31 27.59 108800
1998-12-28 27.72 27.94 27.72 27.81 238000
1998-12-29 27.81 28.28 27.81 28.00 449200
1998-12-30 27.97 28.94 27.97 28.81 220400
1998-12-31 28.75 30.25 28.69 30.25 222800
1999-01-04 29.81 29.81 28.97 29.03 233600
1999-01-05 29.03 29.78 29.03 29.66 159800
1999-01-06 29.78 30.47 29.78 29.97 213600
1999-01-07 26.00 26.13 24.06 24.50 1685800
1999-01-08 24.88 24.88 23.16 23.22 1187200
1999-01-11 23.47 23.91 23.38 23.50 373200
1999-01-12 23.59 23.59 22.34 22.38 390400
1999-01-13 22.13 24.16 21.94 23.91 703000
1999-01-14 23.66 23.66 22.75 22.84 258600
1999-01-15 22.97 23.44 22.97 23.13 167000
1999-01-19 23.25 23.31 22.34 23.00 226600
1999-01-20 23.13 23.97 23.09 23.16 274600
1999-01-21 23.16 23.16 22.38 22.75 163600
1999-01-22 22.69 22.72 22.31 22.47 157200
1999-01-25 22.34 22.50 21.91 22.09 157800
1999-01-26 22.09 22.91 22.09 22.78 193200
1999-01-27 22.72 22.81 22.09 22.13 203400
1999-01-28 22.13 22.63 22.13 22.41 147800
1999-01-29 22.41 22.63 22.31 22.47 316600
1999-02-01 22.34 22.38 21.81 22.06 204400
1999-02-02 21.78 21.78 19.34 20.47 568600
1999-02-03 20.63 20.63 19.91 20.09 724600
1999-02-04 20.09 20.09 19.50 19.50 520400
1999-02-05 19.38 19.47 18.53 19.00 490600
1999-02-08 19.25 19.56 19.03 19.09 514800
1999-02-09 19.13 19.47 19.13 19.19 379200
1999-02-10 19.13 20.19 19.03 20.19 691000
1999-02-11 20.19 21.16 20.19 21.00 394600
1999-02-12 21.00 21.00 20.13 20.19 350000
1999-02-16 20.00 20.69 20.00 20.69 514200
1999-02-17 21.06 22.19 20.84 20.94 837800
1999-02-18 21.03 21.03 20.28 20.38 305600
1999-02-19 20.50 21.25 20.47 21.25 380200
1999-02-22 21.25 21.53 21.25 21.38 340000
1999-02-23 21.31 21.34 20.81 20.94 215600
1999-02-24 21.06 21.25 20.72 20.88 281800
1999-02-25 20.78 20.81 20.13 20.34 210000
1999-02-26 20.47 20.47 19.56 19.84 267000
1999-03-01 20.03 21.31 19.84 20.97 366200
1999-03-02 20.94 20.94 20.25 20.28 423600
1999-03-03 20.25 20.47 20.19 20.31 147200
1999-03-04 20.31 20.81 19.97 20.34 288200
1999-03-05 20.47 20.50 19.88 20.13 313400
1999-03-08 20.25 20.47 19.88 20.31 241000
1999-03-09 20.50 20.50 19.94 19.94 290400
1999-03-10 19.91 20.34 19.78 19.84 153000
1999-03-11 19.88 19.88 19.31 19.38 388000
1999-03-12 19.38 19.44 18.50 18.84 377000
1999-03-15 18.84 18.84 18.59 18.69 380600
1999-03-16 18.81 19.13 18.50 18.69 403400
1999-03-17 18.78 19.06 18.59 18.69 345000
1999-03-18 18.63 19.16 18.63 18.88 225800
1999-03-19 18.38 19.06 18.38 18.69 420600
1999-03-22 18.69 19.06 18.53 18.84 374800
1999-03-23 18.75 18.75 18.28 18.28 211800
1999-03-24 18.28 18.66 17.88 17.91 141400
1999-03-25 18.09 18.56 17.84 17.94 298600
1999-03-26 18.03 18.47 17.81 17.97 374400
1999-03-29 18.09 18.66 18.09 18.41 201600
1999-03-30 18.41 18.72 18.34 18.63 254600
1999-03-31 18.50 18.72 18.06 18.38 469400
1999-04-01 18.25 18.47 18.19 18.41 169200
1999-04-05 18.53 18.53 18.06 18.13 320000
1999-04-06 17.78 17.97 17.00 17.63 566000
1999-04-07 17.75 17.81 17.44 17.63 190000
1999-04-08 17.66 17.69 17.13 17.63 204400
1999-04-09 17.63 17.66 17.44 17.56 417400
1999-04-12 17.63 17.63 17.22 17.28 271200
1999-04-13 17.16 17.63 17.16 17.34 267200
1999-04-14 17.16 17.59 17.13 17.28 210800
1999-04-15 17.41 18.22 17.28 18.16 277400
1999-04-16 18.19 18.56 17.78 18.34 255000
1999-04-19 18.47 19.22 18.44 18.97 489400
1999-04-20 19.09 19.34 18.88 19.00 573800
1999-04-21 18.88 19.25 18.88 19.03 354600
1999-04-22 19.03 19.63 19.00 19.41 952800
1999-04-23 19.38 19.47 19.00 19.09 291400
1999-04-26 19.13 19.47 19.13 19.34 194600
1999-04-27 19.44 19.56 18.88 19.19 207000
1999-04-28 19.25 19.94 19.19 19.56 233800
1999-04-29 20.50 22.63 20.44 22.25 769000
1999-04-30 22.28 23.03 21.19 21.22 527800
1999-05-03 21.34 21.47 21.00 21.16 349200
1999-05-04 21.16 21.38 20.97 21.16 205200
1999-05-05 21.28 22.38 21.09 22.38 124200
1999-05-06 22.28 22.28 21.31 21.41 306200
1999-05-07 21.59 21.88 21.59 21.75 431000
1999-05-10 21.75 21.94 21.47 21.50 447000
1999-05-11 21.44 21.63 21.25 21.38 409200
1999-05-12 21.47 22.00 21.38 22.00 397600
1999-05-13 22.00 22.25 21.59 21.63 447600
1999-05-14 21.38 21.44 20.38 20.47 695600
1999-05-17 20.50 20.69 20.31 20.63 382400
1999-05-18 20.69 21.19 20.66 21.13 194800
1999-05-19 21.25 21.88 21.16 21.84 321400
1999-05-20 21.72 22.16 21.72 21.91 214800
1999-05-21 21.78 22.13 21.78 22.09 156600
1999-05-24 21.97 22.16 21.69 22.16 355000
1999-05-25 22.13 22.22 21.78 21.97 442400
1999-05-26 21.97 22.19 21.53 21.63 126400
1999-05-27 21.50 21.69 21.44 21.63 364000
1999-05-28 21.75 21.84 21.50 21.78 147800
1999-06-01 21.81 21.94 21.72 21.72 144200
1999-06-02 21.69 22.66 21.69 22.66 333400
1999-06-03 22.66 22.66 22.22 22.31 134600
1999-06-04 22.28 22.72 22.28 22.72 285000
1999-06-07 22.94 23.25 22.34 22.50 270200
1999-06-08 22.63 23.22 22.50 22.53 643800
1999-06-09 22.50 23.22 22.50 23.06 336400
1999-06-10 22.94 23.44 22.44 23.19 334800
1999-06-11 23.25 23.75 23.00 23.16 160000
1999-06-14 23.25 23.72 23.22 23.53 165200
1999-06-15 23.50 24.75 23.44 24.50 437800
1999-06-16 24.69 25.03 24.66 24.84 373600
1999-06-17 24.72 24.72 23.78 23.81 202200
1999-06-18 23.56 24.25 23.50 24.22 389200
1999-06-21 24.28 25.44 24.22 25.44 229600
1999-06-22 25.50 25.50 24.56 24.75 473800
1999-06-23 24.63 24.81 24.53 24.75 169000
1999-06-24 24.66 24.72 24.44 24.50 439600
1999-06-25 24.31 24.56 23.88 23.91 304600
1999-06-28 23.00 23.28 22.16 22.59 1435000
1999-06-29 22.72 23.38 22.72 23.31 551800
1999-06-30 23.44 23.50 23.13 23.25 380000
1999-07-01 23.22 23.63 23.09 23.59 256600
1999-07-02 23.66 23.72 23.38 23.53 106600
1999-07-06 23.50 23.75 23.22 23.59 495200
1999-07-07 23.69 24.00 23.69 24.00 598200
1999-07-08 23.88 24.47 23.88 24.25 487800
1999-07-09 24.25 24.34 24.06 24.25 216600
1999-07-12 24.31 24.59 24.31 24.50 86600
1999-07-13 24.50 24.50 24.22 24.25 206600
1999-07-14 24.28 24.88 24.28 24.88 173000
1999-07-15 25.00 25.00 24.34 24.53 190400
1999-07-16 24.66 24.97 24.66 24.97 227400
1999-07-19 24.97 25.69 24.97 25.66 450200
1999-07-20 25.59 25.59 24.78 25.19 638000
1999-07-21 25.19 25.47 25.06 25.41 451800
1999-07-22 25.34 25.47 25.28 25.47 521400
1999-07-23 25.41 25.47 25.28 25.34 214400
1999-07-26 25.34 25.50 25.22 25.44 409800
1999-07-27 25.47 26.22 25.47 25.66 340400
1999-07-28 25.66 25.75 25.47 25.75 860200
1999-07-29 25.63 25.69 24.88 25.03 247800
1999-07-30 24.88 25.13 24.28 24.50 500000
1999-08-02 24.53 25.13 24.50 24.94 364200
1999-08-03 24.94 25.31 24.88 24.94 363000
1999-08-04 25.06 25.16 24.44 24.81 850600
1999-08-05 24.63 24.78 24.09 24.38 160200
1999-08-06 23.81 24.38 23.78 24.31 309400
1999-08-09 24.22 24.63 24.22 24.56 111000
1999-08-10 24.50 24.53 23.56 24.03 167000
1999-08-11 24.13 25.22 24.13 25.22 197200
1999-08-12 25.16 25.34 24.59 24.63 169200
1999-08-13 24.75 25.03 24.75 24.91 159000
1999-08-16 24.97 25.13 24.28 24.47 334600
1999-08-17 24.56 24.59 24.16 24.25 198200
1999-08-18 24.16 24.25 23.81 23.94 357800
1999-08-19 23.81 23.91 23.66 23.69 174200
1999-08-20 23.81 23.88 23.66 23.88 150800
1999-08-23 23.88 23.97 23.56 23.66 221800
1999-08-24 23.66 23.88 23.56 23.75 287200
1999-08-25 23.88 23.88 23.34 23.44 432800
1999-08-26 23.44 23.53 23.13 23.16 201400
1999-08-27 23.22 23.34 22.75 22.75 119400
1999-08-30 22.84 22.97 22.63 22.78 298400
1999-08-31 22.84 22.84 21.94 22.13 661000
1999-09-01 22.25 22.59 22.19 22.47 489000
1999-09-02 22.19 22.25 21.84 22.06 369200
1999-09-03 22.16 22.34 22.00 22.06 794200
1999-09-07 21.94 22.00 21.75 21.91 320200
1999-09-08 21.69 21.84 21.50 21.50 415200
1999-09-09 21.50 21.97 21.38 21.94 334400
1999-09-10 22.00 22.19 21.63 21.94 198800
1999-09-13 21.88 21.88 21.44 21.47 179200
1999-09-14 21.50 23.44 21.44 23.22 918800
1999-09-15 23.22 23.34 22.34 22.50 757800
1999-09-16 22.53 22.94 22.53 22.66 245000
1999-09-17 22.69 23.13 22.66 22.88 380200
1999-09-20 22.88 23.00 22.81 22.81 272600
1999-09-21 22.75 23.38 22.66 22.78 587800
1999-09-22 22.88 22.88 22.31 22.63 295600
1999-09-23 22.63 22.78 21.44 21.66 264400
1999-09-24 21.66 21.81 21.06 21.34 255200
1999-09-27 21.25 21.84 21.22 21.53 299800
1999-09-28 21.56 21.56 20.53 21.03 466400
1999-09-29 21.03 21.75 20.78 20.84 500800
1999-09-30 20.88 21.06 20.78 21.00 358200
1999-10-01 20.88 21.03 20.59 20.75 190200
1999-10-04 20.75 21.31 20.75 20.97 330000
1999-10-05 21.25 21.25 20.41 20.41 367800
1999-10-06 20.47 21.00 20.47 20.84 1319800
1999-10-07 20.81 20.84 20.56 20.66 570200
1999-10-08 20.66 20.69 19.81 19.81 507600
1999-10-11 19.66 20.59 19.66 20.56 387600
1999-10-12 20.56 20.88 20.03 20.06 263800
1999-10-13 19.94 20.13 18.91 19.00 429400
1999-10-14 18.75 19.34 18.66 19.31 688200
1999-10-15 19.22 19.56 19.03 19.50 330200
1999-10-18 19.75 19.75 18.97 19.28 345400
1999-10-19 19.63 20.19 19.47 19.47 945000
1999-10-20 19.41 21.66 19.13 21.44 1353200
1999-10-21 21.47 22.13 20.75 21.81 1309200
1999-10-22 22.50 22.72 22.06 22.28 954000
1999-10-25 22.28 23.56 22.19 23.53 1403800
1999-10-26 23.41 24.31 23.41 24.19 1423600
1999-10-27 23.50 24.34 23.31 23.66 2113000
1999-10-28 24.94 25.47 24.81 25.41 2205800
1999-10-29 26.31 27.72 26.28 27.28 2142600
1999-11-01 27.16 27.59 26.91 27.00 2018400
1999-11-02 27.06 27.06 26.44 26.56 1119200
1999-11-03 26.56 27.13 26.56 26.84 1316800
1999-11-04 26.84 27.03 26.50 26.91 1689400
1999-11-05 26.91 27.34 26.53 26.69 621000
1999-11-08 26.69 27.56 26.69 27.19 928600
1999-11-09 27.31 27.38 26.81 27.09 279600
1999-11-10 26.78 28.31 26.78 27.78 476400
1999-11-11 27.75 28.25 27.75 27.94 254800
1999-11-12 28.16 28.47 27.53 28.16 634600
1999-11-15 28.13 28.22 27.91 28.06 317000
1999-11-16 28.03 28.28 27.91 27.91 402800
1999-11-17 27.94 29.34 27.84 28.31 819800
1999-11-18 28.06 28.41 28.06 28.31 439000
1999-11-19 28.19 28.22 27.63 27.84 455800
1999-11-22 27.91 27.97 27.28 27.38 284800
1999-11-23 27.38 27.50 26.63 27.16 436600
1999-11-24 27.19 27.38 26.97 27.31 570400
1999-11-26 27.19 28.31 27.06 28.31 306200
1999-11-29 28.00 28.06 27.63 27.81 370200
1999-11-30 27.44 27.56 27.31 27.47 287400
1999-12-01 27.63 27.72 27.44 27.63 322000
1999-12-02 27.53 28.00 27.44 27.71 243800
1999-12-03 28.38 28.91 28.31 28.91 513800
1999-12-06 28.91 29.31 28.75 29.09 369000
1999-12-07 29.00 29.00 28.38 28.78 439600
1999-12-08 28.69 28.69 28.36 28.50 355400
1999-12-09 28.50 28.50 27.91 27.94 272400
1999-12-10 27.94 28.16 27.59 28.03 278600
1999-12-13 28.06 28.50 27.72 27.95 457000
1999-12-14 28.25 28.44 27.88 28.00 927200
1999-12-15 28.03 28.50 28.03 28.44 995800
1999-12-16 28.44 29.19 28.44 29.06 330000
1999-12-17 29.09 29.69 29.06 29.50 577800
1999-12-20 29.63 29.66 28.91 29.16 213400
1999-12-21 29.16 29.38 28.50 28.50 459200
1999-12-22 28.56 28.69 27.94 28.22 473400
1999-12-23 28.22 28.59 28.09 28.53 441200
1999-12-27 28.56 29.88 28.34 29.72 417600
1999-12-28 29.59 30.09 29.28 29.28 378200
1999-12-29 29.34 29.84 29.25 29.44 220400
1999-12-30 29.16 29.28 29.00 29.13 301000
1999-12-31 29.13 30.25 28.94 30.25 213000
2000-01-03 30.06 30.09 29.53 29.63 378000
2000-01-04 29.38 29.38 27.75 28.25 491000
2000-01-05 28.31 28.31 26.13 26.97 1694400
2000-01-06 26.97 27.16 26.53 26.66 457600
2000-01-07 26.66 27.00 26.47 26.97 734600
2000-01-10 26.97 27.63 26.97 27.56 536800
2000-01-11 27.56 28.16 27.25 27.41 722600
2000-01-12 27.44 28.13 27.44 27.88 367600
2000-01-13 28.00 28.09 27.88 28.03 466800
2000-01-14 28.63 29.44 28.63 29.28 509600
2000-01-18 29.28 31.91 28.91 29.94 1041000
2000-01-19 29.44 29.53 29.25 29.41 435800
2000-01-20 29.44 30.28 29.25 29.31 368400
2000-01-21 29.28 29.59 28.97 29.03 242000
2000-01-24 29.09 29.94 28.91 28.91 399400
2000-01-25 29.00 29.31 28.66 28.91 679600
2000-01-26 29.00 30.00 28.78 29.13 645400
2000-01-27 29.22 29.75 28.38 28.63 573200
2000-01-28 28.44 28.63 26.66 26.75 533400
2000-01-31 27.25 27.25 26.69 26.84 244400
2000-02-01 27.00 27.03 25.19 26.19 661000
2000-02-02 26.34 26.88 26.13 26.56 436400
2000-02-03 27.75 27.91 27.25 27.75 501600
2000-02-04 27.44 27.50 26.94 26.94 173400
2000-02-07 27.06 27.06 25.69 26.31 691600
2000-02-08 26.31 26.66 26.22 26.22 580200
2000-02-09 26.22 26.25 25.44 25.53 317400
2000-02-10 25.13 26.22 25.00 25.84 577600
2000-02-11 25.88 25.88 25.00 25.03 318400
2000-02-14 25.59 26.72 25.50 26.66 688800
2000-02-15 26.41 26.59 26.09 26.22 391000
2000-02-16 25.97 26.25 25.34 25.44 474000
2000-02-17 25.63 25.75 25.50 25.56 415800
2000-02-18 25.50 25.81 25.47 25.72 445000
2000-02-22 25.75 26.22 25.72 26.06 587400
2000-02-23 26.09 27.16 26.09 27.13 655200
2000-02-24 30.00 36.75 29.97 35.00 3394400
2000-02-25 33.50 34.50 32.78 33.50 1275600
2000-02-28 33.50 33.94 32.84 33.47 689800
2000-02-29 33.16 33.88 32.66 33.44 432400
2000-03-01 33.56 34.44 31.84 32.72 909000
2000-03-02 33.03 33.34 31.72 32.09 560400
2000-03-03 32.16 33.00 32.16 32.50 469800
2000-03-06 33.25 33.28 31.88 32.31 453800
2000-03-07 32.19 32.44 29.44 29.47 1053200
2000-03-08 30.28 31.13 30.28 30.75 683200
2000-03-09 30.78 32.53 30.78 32.28 611000
2000-03-10 32.16 32.31 31.28 31.72 395800
2000-03-13 31.44 31.44 30.16 30.16 341200
2000-03-14 30.44 31.09 29.84 30.09 473600
2000-03-15 30.31 30.38 28.41 28.41 586600
2000-03-16 28.53 29.84 28.53 29.72 590400
2000-03-17 29.72 30.91 29.72 30.84 649600
2000-03-20 30.97 31.41 30.22 30.25 282600
2000-03-21 30.31 30.59 29.72 30.38 576000
2000-03-22 30.56 30.88 30.31 30.75 715400
2000-03-23 30.88 31.19 30.25 30.31 188400
2000-03-24 30.47 31.25 30.47 30.97 634800
2000-03-27 30.97 30.97 29.88 30.47 902400
2000-03-28 31.41 32.78 31.41 32.75 2615200
2000-03-29 32.75 33.25 30.75 30.75 903800
2000-03-30 30.94 31.38 29.81 29.97 813000
2000-03-31 30.63 33.25 30.63 31.50 1366400
2000-04-03 31.63 32.13 30.66 30.66 833200
2000-04-04 31.25 32.44 28.97 31.50 1621800
2000-04-05 32.00 34.28 32.00 33.47 1029000
2000-04-06 33.75 34.75 33.59 34.09 682600
2000-04-07 34.75 35.25 34.38 34.66 416000
2000-04-10 35.13 35.47 33.38 33.41 635200
2000-04-11 33.59 35.50 33.44 34.00 2001400
2000-04-12 34.00 34.72 33.28 33.47 644400
2000-04-13 33.84 35.50 33.66 34.25 1117600
2000-04-14 34.19 34.38 31.28 31.31 937200
2000-04-17 31.44 33.19 30.78 33.19 997400
2000-04-18 33.75 36.00 33.66 35.44 1128000
2000-04-19 35.31 36.00 34.56 34.72 949200
2000-04-20 34.72 35.69 34.50 35.06 413000
2000-04-24 34.75 35.81 34.66 35.25 491400
2000-04-25 36.00 37.31 35.91 36.72 971200
2000-04-26 37.06 37.94 37.00 37.09 1209200
2000-04-27 36.50 38.50 36.38 38.13 1221400
2000-04-28 39.38 40.56 39.16 39.31 1258000
2000-05-01 39.31 40.19 39.06 39.22 939400
2000-05-02 39.22 39.72 39.13 39.16 400000
2000-05-03 38.88 39.16 35.78 37.03 945400
2000-05-04 37.50 38.06 36.84 37.47 692600
2000-05-05 37.47 38.88 37.47 37.78 385000
2000-05-08 38.03 38.09 37.31 37.34 378400
2000-05-09 37.31 37.50 35.97 36.41 559000
2000-05-10 36.38 37.69 35.38 36.94 1084800
2000-05-11 36.94 37.59 36.56 36.72 676800
2000-05-12 37.00 37.41 36.28 36.41 821400
2000-05-15 36.50 36.88 35.59 36.53 470600
2000-05-16 36.88 38.44 36.84 38.38 732400
2000-05-17 37.88 37.91 36.13 37.63 562000
2000-05-18 38.00 38.00 36.59 36.72 219400
2000-05-19 36.41 36.44 34.94 34.94 711400
2000-05-22 35.38 35.38 33.81 34.81 501400
2000-05-23 34.94 34.94 34.13 34.13 347200
2000-05-24 33.94 34.13 30.56 33.81 1332200
2000-05-25 33.69 35.25 33.34 33.50 749600
2000-05-26 33.44 34.00 32.47 33.94 364400
2000-05-30 34.25 35.38 34.16 34.88 550800
2000-05-31 34.97 35.34 34.59 34.59 380600
2000-06-01 34.97 36.28 34.91 35.81 452800
2000-06-02 37.13 39.22 37.06 38.69 629000
2000-06-05 38.13 38.91 37.25 37.72 579200
2000-06-06 38.09 38.09 36.50 36.56 299400
2000-06-07 36.75 36.75 35.78 36.16 370400
2000-06-08 36.56 37.53 36.50 36.50 471800
2000-06-09 36.59 38.13 36.59 36.84 636600
2000-06-12 36.84 37.09 34.75 35.22 432800
2000-06-13 35.22 36.53 34.25 36.53 613200
2000-06-14 36.75 37.22 34.31 35.19 682400
2000-06-15 35.06 35.09 33.25 35.00 511000
2000-06-16 34.69 34.88 33.84 34.28 345800
2000-06-19 34.25 35.72 34.09 35.47 445400
2000-06-20 35.47 35.69 34.81 35.28 1009800
2000-06-21 35.28 35.28 34.31 34.50 1146200
2000-06-22 34.50 34.63 34.09 34.19 760200
2000-06-23 34.13 34.22 32.41 32.78 413600
2000-06-26 33.63 33.94 31.88 32.22 1108200
2000-06-27 32.22 32.38 29.66 29.84 1861800
2000-06-28 30.13 31.00 30.00 30.31 3243800
2000-06-29 30.25 30.25 28.00 28.00 1441800
2000-06-30 28.44 30.66 28.03 29.62 1876600
2000-07-03 29.69 30.84 29.69 30.72 271400
2000-07-05 30.59 30.59 28.16 28.56 1561800
2000-07-06 29.19 30.00 28.38 29.81 1339800
2000-07-07 29.44 31.41 29.41 31.13 542200
2000-07-10 30.97 31.75 30.50 31.75 930200
2000-07-11 31.75 33.19 31.75 32.13 1242400
2000-07-12 32.25 32.91 32.25 32.53 329800
2000-07-13 33.78 34.22 32.38 32.63 1175800
2000-07-14 33.88 35.00 33.09 34.84 812800
2000-07-17 35.31 35.41 34.69 35.09 758800
2000-07-18 35.16 35.31 34.22 34.69 921800
2000-07-19 34.56 35.34 32.72 32.84 746600
2000-07-20 33.56 34.34 32.78 33.19 665200
2000-07-21 33.41 33.41 31.25 31.94 663400
2000-07-24 32.06 32.78 30.50 30.97 812600
2000-07-25 31.25 31.94 31.25 31.47 357200
2000-07-26 31.34 31.34 30.06 30.69 515400
2000-07-27 30.47 30.50 29.06 29.19 508400
2000-07-28 28.88 29.22 27.13 28.03 1488600
2000-07-31 28.16 28.47 27.47 28.47 466400
2000-08-01 28.47 28.97 28.09 28.53 582600
2000-08-02 28.19 29.22 28.03 28.66 398400
2000-08-03 28.38 29.44 27.72 29.28 774400
2000-08-04 29.88 30.34 28.97 29.06 623200
2000-08-07 29.50 30.38 29.16 30.34 428800
2000-08-08 30.47 30.69 27.50 28.06 1597600
2000-08-09 28.69 29.25 27.69 28.09 1150400
2000-08-10 28.69 28.94 25.63 25.91 2154200
2000-08-11 26.00 26.69 25.53 26.50 963800
2000-08-14 26.69 27.47 26.34 26.94 585200
2000-08-15 26.88 27.31 26.66 26.91 816600
2000-08-16 26.97 28.75 26.88 28.53 1208400
2000-08-17 28.56 29.03 28.34 28.81 585200
2000-08-18 28.69 29.63 28.69 29.56 796000
2000-08-21 29.69 29.81 28.94 29.19 524800
2000-08-22 29.31 29.47 28.94 29.13 390000
2000-08-23 29.00 29.19 28.84 29.13 501600
2000-08-24 29.31 30.22 29.25 30.09 317600
2000-08-25 30.09 30.69 30.09 30.66 348000
2000-08-28 30.63 31.00 29.91 29.94 318200
2000-08-29 29.97 31.50 29.97 31.41 450200
2000-08-30 31.59 31.88 30.53 30.63 629400
2000-08-31 30.00 31.13 29.94 29.94 495600
2000-09-01 30.19 31.09 30.19 30.53 491600
2000-09-05 30.53 30.81 30.31 30.72 441800
2000-09-06 31.25 32.00 28.56 28.91 1889800
2000-09-07 29.19 31.41 29.19 31.34 849800
2000-09-08 31.34 31.66 31.16 31.47 1003400
2000-09-11 30.88 32.44 30.88 31.56 779600
2000-09-12 32.00 32.38 31.84 31.88 558600
2000-09-13 31.75 31.78 30.88 31.38 681800
2000-09-14 32.06 32.56 31.72 31.97 491200
2000-09-15 31.69 32.00 31.59 31.75 1054000
2000-09-18 30.88 31.44 30.66 30.66 641400
2000-09-19 30.66 30.84 30.09 30.53 768600
2000-09-20 31.03 31.13 30.53 30.94 485400
2000-09-21 31.50 32.56 30.50 30.66 766800
2000-09-22 29.88 29.94 28.91 29.50 1034400
2000-09-25 30.00 31.09 29.81 29.97 674200
2000-09-26 29.97 30.34 29.31 29.44 281600
2000-09-27 29.50 29.97 28.84 29.22 535200
2000-09-28 29.34 29.75 29.13 29.66 659800
2000-09-29 29.50 29.50 27.88 28.38 802500
2000-10-02 27.63 30.28 27.63 28.88 1034900
2000-10-03 28.94 29.13 26.94 27.31 496200
2000-10-04 28.50 29.06 27.75 28.13 896100
2000-10-05 29.38 29.50 28.13 28.31 672300
2000-10-06 28.38 28.63 27.00 27.06 827500
2000-10-09 27.69 28.25 27.00 27.50 455700
2000-10-10 26.75 27.00 25.31 26.00 474000
2000-10-11 25.63 26.13 24.94 25.63 756800
2000-10-12 26.00 26.06 24.94 25.00 572000
2000-10-13 25.25 27.25 25.25 27.25 1144300
2000-10-16 27.00 27.44 25.94 27.06 671100
2000-10-17 26.81 26.81 24.25 24.88 473300
2000-10-18 24.44 25.50 23.81 24.50 1169000
2000-10-19 25.00 26.63 24.75 26.63 1457900
2000-10-20 26.13 27.50 25.69 27.44 950100
2000-10-23 27.56 28.44 27.56 27.94 616800
2000-10-24 27.94 27.94 26.69 26.94 841300
2000-10-25 26.94 27.00 24.69 25.19 502500
2000-10-26 25.44 26.50 25.38 26.44 445500
2000-10-27 27.38 27.50 26.25 26.56 2450400
2000-10-30 26.88 26.88 25.44 26.63 566200
2000-10-31 26.63 27.13 26.25 26.88 932600
2000-11-01 26.38 27.00 25.88 26.25 337900
2000-11-02 26.63 27.06 26.31 26.63 627500
2000-11-03 27.00 27.19 26.69 26.88 230000
2000-11-06 27.13 28.81 26.75 28.56 935000
2000-11-07 28.25 28.69 27.25 28.63 698600
2000-11-08 28.69 28.69 27.25 27.50 288700
2000-11-09 27.31 27.75 26.31 26.75 708500
2000-11-10 27.13 27.38 26.50 26.69 385200
2000-11-13 26.44 27.25 25.31 27.06 331900
2000-11-14 27.19 27.94 27.06 27.44 169500
2000-11-15 27.56 28.06 27.38 27.50 269100
2000-11-16 27.25 27.38 26.88 27.00 207800
2000-11-17 27.00 27.63 26.88 27.44 172700
2000-11-20 26.75 26.75 22.06 22.69 1338600
2000-11-21 19.50 19.66 18.56 18.88 4389700
2000-11-22 18.81 19.31 17.81 18.19 1048500
2000-11-24 18.81 19.19 18.50 19.06 625800
2000-11-27 19.50 19.63 18.75 19.13 1200500
2000-11-28 19.06 19.06 18.38 18.63 1295200
2000-11-29 18.56 18.88 18.25 18.50 1141100
2000-11-30 18.00 18.06 17.19 17.63 992200
2000-12-01 17.88 18.63 17.81 18.13 828200
2000-12-04 18.13 18.50 18.06 18.38 535500
2000-12-05 18.75 19.88 18.75 19.50 716600
2000-12-06 19.00 19.25 18.13 18.13 1357400
2000-12-07 18.25 18.25 17.19 17.50 934000
2000-12-08 18.19 19.69 18.19 19.44 1414000
2000-12-11 19.25 20.38 19.19 20.06 900500
2000-12-12 20.63 21.44 20.25 20.94 1453500
2000-12-13 20.75 21.31 20.25 20.50 1884600
2000-12-14 20.50 20.50 20.00 20.19 823400
2000-12-15 20.19 20.19 19.25 19.56 846200
2000-12-18 19.50 19.69 18.75 19.06 774100
2000-12-19 19.06 20.13 18.81 18.88 692000
2000-12-20 18.50 18.50 17.88 17.94 615000
2000-12-21 17.25 18.31 17.25 17.69 871300
2000-12-22 17.69 19.44 17.63 19.06 1141800
2000-12-26 18.88 19.31 18.50 18.69 569000
2000-12-27 18.63 20.44 18.31 20.44 566200
2000-12-28 20.50 21.25 19.88 21.06 899900
2000-12-29 20.44 21.50 20.44 21.50 1105200
2001-01-02 21.50 21.50 20.13 20.25 601800
2001-01-03 20.50 23.69 20.19 23.25 909800
2001-01-04 23.00 24.63 22.88 24.50 853200
2001-01-05 24.25 24.25 22.13 23.13 762000
2001-01-08 23.13 23.50 22.56 23.38 684200
2001-01-09 23.50 23.50 23.13 23.44 583200
2001-01-10 24.00 24.00 22.88 23.81 1879600
2001-01-11 23.44 24.38 23.38 24.00 2038100
2001-01-12 24.00 24.88 23.63 24.00 1568100
2001-01-16 24.00 24.25 23.56 23.69 650700
2001-01-17 23.88 24.44 23.31 23.75 2092500
2001-01-18 24.63 25.75 23.81 25.38 572200
2001-01-19 27.00 27.00 24.56 24.88 988600
2001-01-22 24.88 25.19 24.50 25.13 1026500
2001-01-23 25.13 26.69 25.06 26.06 814300
2001-01-24 26.75 26.75 25.81 26.25 525300
2001-01-25 26.56 26.56 24.88 25.19 933600
2001-01-26 25.75 26.31 25.50 25.94 625800
2001-01-29 26.20 26.61 25.35 26.48 402500
2001-01-30 27.84 27.95 26.45 26.91 766900
2001-01-31 27.30 27.53 26.99 27.49 683900
2001-02-01 27.24 27.39 26.09 26.72 533800
2001-02-02 26.85 26.85 26.01 26.11 907100
2001-02-05 26.50 26.50 25.40 26.02 663700
2001-02-06 26.02 27.26 26.02 26.63 630000
2001-02-07 26.64 26.95 25.34 26.05 638600
2001-02-08 25.98 26.90 25.98 26.72 542400
2001-02-09 26.82 26.96 26.07 26.28 366500
2001-02-12 26.50 26.68 26.20 26.37 509500
2001-02-13 26.37 26.80 26.06 26.09 371700
2001-02-14 25.75 26.38 25.00 26.27 538700
2001-02-15 26.70 28.00 26.70 27.52 487200
2001-02-16 26.52 26.52 25.50 25.97 307300
2001-02-20 26.40 26.49 24.99 25.02 388600
2001-02-21 25.02 25.28 24.44 24.46 415800
2001-02-22 24.30 25.17 23.86 24.88 545700
2001-02-23 24.00 25.15 23.90 25.11 710700
2001-02-26 25.20 26.20 24.60 25.47 484800
2001-02-27 25.22 25.22 24.05 24.53 437400
2001-02-28 25.00 25.00 23.90 24.50 528500
2001-03-01 24.40 25.10 23.87 25.10 598600
2001-03-02 25.01 26.70 25.00 25.67 612400
2001-03-05 25.77 26.60 25.72 26.40 422200
2001-03-06 26.55 28.25 26.55 27.82 750600
2001-03-07 28.00 28.45 27.20 27.48 439100
2001-03-08 27.23 28.25 27.20 28.25 544000
2001-03-09 27.75 28.20 27.00 27.50 817400
2001-03-12 27.00 27.20 25.70 26.41 993300
2001-03-13 26.29 27.99 26.05 27.78 527000
2001-03-14 27.00 27.41 26.40 27.10 519000
2001-03-15 27.20 27.40 26.35 26.56 349000
2001-03-16 26.80 26.80 24.97 25.10 458000
2001-03-19 24.80 26.10 23.61 25.99 709700
2001-03-20 25.05 25.45 24.38 24.45 1127400
2001-03-21 24.20 25.65 23.52 23.55 949500
2001-03-22 21.80 21.80 19.35 21.62 5256600
2001-03-23 21.62 21.62 21.15 21.50 3247700
2001-03-26 21.50 22.20 21.32 21.60 1155500
2001-03-27 21.65 22.33 21.58 21.97 999000
2001-03-28 21.98 22.00 20.98 21.30 812700
2001-03-29 21.10 22.30 20.26 21.00 1140200
2001-03-30 21.00 21.00 20.25 20.50 634200
2001-04-02 20.50 20.87 19.68 19.87 720800
2001-04-03 19.87 20.20 19.31 19.47 695000
2001-04-04 19.05 19.47 18.96 19.30 728400
2001-04-05 19.80 21.15 19.80 20.56 1032000
2001-04-06 20.46 20.46 19.45 19.68 373000
2001-04-09 19.90 20.17 19.41 19.81 507400
2001-04-10 20.10 22.10 20.10 21.19 851300
2001-04-11 21.90 23.24 21.88 22.05 905700
2001-04-12 22.04 23.90 21.45 22.45 529000
2001-04-16 22.45 22.45 21.41 21.75 248100
2001-04-17 21.85 22.60 20.75 20.75 598500
2001-04-18 21.90 24.06 21.85 23.20 733700
2001-04-19 23.45 24.37 23.45 24.25 341200
2001-04-20 24.50 24.50 23.40 23.77 328200
2001-04-23 23.80 23.80 22.70 23.00 280600
2001-04-24 23.00 24.37 22.21 22.65 597600
2001-04-25 22.40 23.70 22.40 23.45 281700
2001-04-26 23.45 24.31 23.45 24.25 898700
2001-04-27 24.40 25.11 24.35 24.95 777300
2001-04-30 25.25 26.25 25.06 25.51 655100
2001-05-01 25.85 26.55 25.80 26.42 952100
2001-05-02 26.90 27.00 26.02 26.45 503600
2001-05-03 26.46 26.46 25.26 25.42 398000
2001-05-04 24.98 26.05 24.97 26.05 380600
2001-05-07 26.00 26.17 25.61 25.65 207600
2001-05-08 25.84 25.89 25.42 25.60 226900
2001-05-09 25.35 25.36 24.67 25.10 273000
2001-05-10 25.59 25.79 24.97 25.00 201900
2001-05-11 25.00 25.03 24.65 24.98 452600
2001-05-14 24.98 24.98 24.51 24.77 184100
2001-05-15 24.70 25.30 24.66 24.91 452300
2001-05-16 25.00 25.95 24.70 25.95 457800
2001-05-17 26.00 26.70 25.89 26.30 264500
2001-05-18 26.45 26.62 26.16 26.28 281300
2001-05-21 26.59 27.81 26.32 27.81 356900
2001-05-22 27.81 28.09 27.25 27.95 433000
2001-05-23 27.95 27.95 26.60 26.65 272000
2001-05-24 26.80 26.95 25.46 26.15 531700
2001-05-25 26.20 26.50 25.63 25.63 472700
2001-05-29 25.64 25.64 24.50 24.50 880500
2001-05-30 24.50 24.50 23.60 24.00 526300
2001-05-31 24.01 24.88 23.98 24.64 361200
2001-06-01 24.77 25.00 24.55 24.96 254300
2001-06-04 25.16 25.16 24.88 24.91 479600
2001-06-05 25.05 25.71 25.04 25.54 462500
2001-06-06 25.85 25.88 25.33 25.40 328900
2001-06-07 25.40 26.40 25.40 26.28 320000
2001-06-08 26.16 26.40 24.30 24.30 2330700
2001-06-11 24.45 24.72 24.08 24.25 911100
2001-06-12 24.25 24.25 23.10 23.70 782700
2001-06-13 23.70 24.15 23.05 23.06 624700
2001-06-14 23.06 23.10 22.35 22.71 599600
2001-06-15 22.71 23.25 22.30 22.90 645300
2001-06-18 22.90 23.40 22.82 22.90 575000
2001-06-19 23.00 23.25 21.20 21.45 949600
2001-06-20 21.30 21.70 20.10 21.01 770100
2001-06-21 21.00 21.05 19.40 20.80 1748100
2001-06-22 20.80 21.40 20.12 20.72 910800
2001-06-25 20.72 21.08 20.30 20.69 523900
2001-06-26 20.49 21.00 20.34 20.60 498300
2001-06-27 20.60 21.35 20.50 21.15 593200
2001-06-28 21.30 22.10 21.25 21.75 528200
2001-06-29 21.85 22.55 21.83 22.42 735200
2001-07-02 22.43 22.60 21.80 22.20 1215200
2001-07-03 22.40 22.44 22.05 22.41 327600
2001-07-05 22.40 22.73 21.92 22.24 773600
2001-07-06 22.05 22.05 21.00 21.43 308800
2001-07-09 21.44 21.91 21.10 21.46 393700
2001-07-10 21.50 21.65 20.50 20.56 704900
2001-07-11 20.31 20.80 20.18 20.61 478000
2001-07-12 20.86 21.85 20.86 21.81 524800
2001-07-13 21.70 22.17 21.06 21.71 418900
2001-07-16 21.50 21.90 21.00 21.25 272700
2001-07-17 20.94 21.54 20.72 21.46 317100
2001-07-18 21.16 21.30 20.60 20.90 366600
2001-07-19 21.05 22.15 21.05 21.70 364400
2001-07-20 21.65 21.74 21.31 21.38 187700
2001-07-23 21.50 21.94 21.29 21.86 281900
2001-07-24 21.80 21.97 21.30 21.48 319700
2001-07-25 22.48 22.48 21.10 21.73 500400
2001-07-26 21.73 22.09 21.51 22.01 335500
2001-07-27 22.02 22.60 22.02 22.60 574600
2001-07-30 22.85 23.41 22.57 23.29 573400
2001-07-31 23.65 24.39 23.62 23.89 690600
2001-08-01 24.50 25.15 24.32 24.65 569400
2001-08-02 24.90 25.80 24.89 25.45 619700
2001-08-03 25.45 25.84 25.39 25.64 453000
2001-08-06 25.60 25.61 24.60 25.15 564900
2001-08-07 25.15 25.20 24.90 25.07 553600
2001-08-08 25.10 25.40 24.31 24.51 583500
2001-08-09 24.51 24.95 24.40 24.50 394000
2001-08-10 24.75 25.40 24.67 25.06 1037100
2001-08-13 25.07 25.25 24.94 25.02 566100
2001-08-14 25.03 25.49 25.03 25.35 445600
2001-08-15 25.50 26.10 25.16 25.25 1063400
2001-08-16 25.25 25.25 24.72 24.95 720100
2001-08-17 24.85 24.88 24.35 24.41 690600
2001-08-20 24.15 24.75 24.15 24.58 742200
2001-08-21 24.75 25.00 24.34 24.40 1136800
2001-08-22 24.41 24.80 24.16 24.32 693700
2001-08-23 24.25 24.30 24.10 24.13 558100
2001-08-24 24.18 25.30 24.15 24.75 598500
2001-08-27 25.05 26.18 25.00 25.80 401200
2001-08-28 25.80 26.95 25.67 25.73 668400
2001-08-29 25.98 26.10 25.02 25.11 423200
2001-08-30 24.90 25.10 24.16 24.50 463900
2001-08-31 24.30 24.80 24.02 24.08 431000
2001-09-04 24.08 24.10 23.30 23.40 682600
2001-09-05 23.30 23.30 22.21 22.45 779200
2001-09-06 22.35 22.60 22.01 22.35 1107200
2001-09-07 22.35 22.75 21.45 21.54 688600
2001-09-10 21.50 22.24 21.50 22.06 504500
2001-09-17 20.25 21.09 19.63 19.96 570900
2001-09-18 19.86 20.23 19.25 19.25 458200
2001-09-19 19.35 19.42 18.26 19.12 340400
2001-09-20 19.00 19.00 17.80 17.80 477700
2001-09-21 17.10 17.81 17.06 17.60 380700
2001-09-24 17.75 18.85 17.75 18.35 557700
2001-09-25 18.30 18.74 18.06 18.43 385500
2001-09-26 18.43 18.44 17.56 17.70 621000
2001-09-27 17.55 17.74 17.27 17.62 695000
2001-09-28 17.62 18.25 17.62 18.19 851500
2001-10-01 18.10 18.11 17.45 17.62 333500
2001-10-02 17.67 18.15 17.28 17.59 305400
2001-10-03 17.59 18.65 17.45 18.48 606500
2001-10-04 18.48 19.49 18.48 18.92 1380800
2001-10-05 18.92 19.09 18.50 18.95 668300
2001-10-08 18.95 19.55 18.65 19.30 484000
2001-10-09 19.30 19.50 19.02 19.32 431800
2001-10-10 19.31 20.13 19.31 20.02 828100
2001-10-11 20.22 21.40 20.22 21.23 512700
2001-10-12 21.22 21.34 20.51 21.05 422700
2001-10-15 20.70 20.70 20.10 20.24 225100
2001-10-16 20.40 20.74 20.36 20.51 246800
2001-10-17 20.76 21.00 19.95 19.96 413400
2001-10-18 19.90 20.35 19.50 19.57 596600
2001-10-19 19.56 20.30 19.56 20.22 264800
2001-10-22 20.21 20.92 19.88 20.87 345100
2001-10-23 20.87 21.30 20.51 21.00 421800
2001-10-24 21.05 21.14 20.60 20.87 255100
2001-10-25 20.88 21.45 20.25 21.45 425700
2001-10-26 21.40 21.58 20.70 21.50 613900
2001-10-29 21.45 21.46 21.01 21.05 348400
2001-10-30 21.05 21.06 20.17 20.30 402100
2001-10-31 20.41 21.05 20.41 20.63 358100
2001-11-01 20.70 21.60 20.56 21.60 317000
2001-11-02 21.59 22.00 21.44 21.96 310600
2001-11-05 22.20 22.30 21.75 21.79 341300
2001-11-06 21.80 22.45 21.72 22.45 199300
2001-11-07 22.45 22.65 22.07 22.28 221000
2001-11-08 22.41 23.00 22.20 22.45 422300
2001-11-09 22.35 22.78 22.10 22.34 224100
2001-11-12 22.09 22.65 21.61 22.25 233300
2001-11-13 22.50 23.25 22.50 22.98 501600
2001-11-14 23.15 23.40 22.80 23.00 455000
2001-11-15 23.00 23.35 22.87 23.05 187000
2001-11-16 23.05 23.19 22.60 22.85 293300
2001-11-19 22.90 23.31 22.80 23.25 234900
2001-11-20 23.20 23.43 22.70 22.71 306700
2001-11-21 22.71 23.01 22.46 22.82 236800
2001-11-23 22.82 23.00 22.75 22.95 113500
2001-11-26 23.05 23.99 23.05 23.89 411800
2001-11-27 23.90 24.20 23.39 23.64 505100
2001-11-28 23.69 23.90 23.20 23.30 340700
2001-11-29 23.31 23.79 23.31 23.74 324200
2001-11-30 23.81 23.94 23.66 23.75 368800
2001-12-03 23.76 23.90 23.70 23.85 587200
2001-12-04 23.85 24.20 23.58 24.10 514000
2001-12-05 23.85 25.80 23.85 25.64 929500
2001-12-06 25.65 27.00 25.40 26.46 742500
2001-12-07 26.46 26.75 25.90 26.10 672000
2001-12-10 26.05 26.40 25.40 25.50 339900
2001-12-11 25.70 25.95 25.30 25.35 283700
2001-12-12 25.27 25.94 25.13 25.80 232500
2001-12-13 25.55 25.55 24.52 24.52 612100
2001-12-14 24.60 25.39 24.25 25.23 476900
2001-12-17 25.25 25.70 24.65 24.94 460200
2001-12-18 25.00 25.25 24.90 25.20 433300
2001-12-19 25.21 25.21 24.44 24.50 395400
2001-12-20 24.60 24.60 23.60 23.74 532500
2001-12-21 23.74 24.35 23.72 24.35 307300
2001-12-24 24.34 24.50 24.01 24.49 83600
2001-12-26 24.49 25.10 24.43 24.73 202900
2001-12-27 24.74 25.59 24.74 25.51 499000
2001-12-28 25.63 26.00 25.40 25.91 373500
2001-12-31 25.75 25.75 25.25 25.47 371200
2002-01-02 25.57 25.74 25.00 25.65 378100
2002-01-03 25.78 26.65 25.70 26.65 438700
2002-01-04 26.90 27.40 26.50 27.22 371500
2002-01-07 27.10 27.35 26.90 26.90 398200
2002-01-08 26.90 27.28 26.71 27.05 411500
2002-01-09 26.95 27.20 26.10 26.15 703500
2002-01-10 26.00 26.05 25.20 25.45 860900
2002-01-11 25.50 25.62 24.47 24.70 492800
2002-01-14 24.71 24.93 24.10 24.14 611800
2002-01-15 24.14 24.61 23.81 24.15 369800
2002-01-16 24.15 24.16 23.72 23.85 466100
2002-01-17 23.97 24.00 23.30 23.86 499000
2002-01-18 23.86 24.15 23.56 23.86 457100
2002-01-22 24.00 24.00 22.55 22.98 402500
2002-01-23 22.98 23.85 22.80 23.85 471800
2002-01-24 23.85 24.53 23.82 24.15 317700
2002-01-25 24.10 25.10 23.81 25.01 436600
2002-01-28 25.00 25.70 25.00 25.66 678100
2002-01-29 25.85 26.27 25.17 25.18 710800
2002-01-30 25.30 25.70 25.05 25.60 449100
2002-01-31 26.00 26.65 25.96 26.65 562500
2002-02-01 26.70 26.70 26.03 26.11 413900
2002-02-04 26.06 26.50 25.75 25.89 382100
2002-02-05 26.10 26.10 25.64 25.68 646200
2002-02-06 25.75 25.90 25.39 25.60 647900
2002-02-07 25.70 25.79 25.11 25.12 459800
2002-02-08 25.12 25.40 24.90 25.20 556100
2002-02-11 25.35 26.48 25.35 26.21 501000
2002-02-12 26.22 26.75 25.65 26.27 506200
2002-02-13 26.40 26.91 26.10 26.19 363600
2002-02-14 26.15 26.34 25.82 25.86 550800
2002-02-15 25.80 25.82 25.37 25.64 303000
2002-02-19 25.58 25.77 25.10 25.42 288200
2002-02-20 25.94 26.00 24.96 25.70 520400
2002-02-21 25.66 25.77 24.90 25.00 408400
2002-02-22 25.05 25.99 24.83 25.86 711000
2002-02-25 25.90 26.83 25.90 26.59 426200
2002-02-26 26.78 26.78 25.75 26.26 303800
2002-02-27 26.43 26.65 26.10 26.46 625800
2002-02-28 26.56 26.73 26.16 26.26 660800
2002-03-01 26.30 26.75 26.30 26.63 709600
2002-03-04 26.70 27.76 26.65 27.44 1270400
2002-03-05 27.44 28.25 27.40 27.98 485700
2002-03-06 28.22 28.38 27.38 28.25 535500
2002-03-07 28.45 28.60 27.90 28.23 501400
2002-03-08 28.48 29.24 28.40 29.06 624700
2002-03-11 28.95 28.95 28.35 28.50 545800
2002-03-12 28.45 28.45 27.74 28.00 529500
2002-03-13 28.00 28.00 27.29 27.50 498600
2002-03-14 27.60 27.90 27.25 27.40 307600
2002-03-15 27.67 28.04 27.20 27.68 636600
2002-03-18 27.75 27.89 27.30 27.48 178100
2002-03-19 27.68 27.88 27.33 27.63 273300
2002-03-20 27.63 27.70 27.02 27.25 233500
2002-03-21 27.30 27.48 26.75 27.29 403000
2002-03-22 27.35 27.40 27.05 27.08 235600
2002-03-25 27.00 27.30 26.02 26.14 639700
2002-03-26 26.39 26.91 26.36 26.87 337800
2002-03-27 26.97 27.25 26.78 26.95 500000
2002-03-28 27.45 27.49 26.96 27.06 427600
2002-04-01 27.06 27.30 26.51 27.22 809500
2002-04-02 27.22 27.22 26.78 26.86 499100
2002-04-03 26.90 27.15 26.25 26.25 599100
2002-04-04 26.29 27.14 26.20 27.10 470900
2002-04-05 27.50 27.58 27.16 27.39 407600
2002-04-08 27.25 27.36 26.70 27.24 381300
2002-04-09 27.24 27.69 26.91 27.40 560600
2002-04-10 27.46 28.43 27.38 28.42 765700
2002-04-11 28.40 28.40 27.45 27.61 347300
2002-04-12 27.63 27.65 26.92 27.36 420100
2002-04-15 27.36 27.76 26.88 27.35 307700
2002-04-16 27.53 28.44 27.53 28.37 369200
2002-04-17 28.00 28.40 27.88 28.29 610700
2002-04-18 28.45 28.54 27.97 28.19 552800
2002-04-19 28.07 28.20 27.73 27.90 294200
2002-04-22 27.90 27.90 27.11 27.32 235700
2002-04-23 27.48 27.85 27.39 27.53 301200
2002-04-24 27.40 27.45 25.85 25.95 758500
2002-04-25 25.81 26.30 25.80 26.09 607100
2002-04-26 26.10 26.25 25.10 25.41 702400
2002-04-29 25.21 25.57 25.00 25.24 435900
2002-04-30 25.18 25.94 25.18 25.62 631800
2002-05-01 25.62 25.72 24.73 25.23 674500
2002-05-02 25.28 25.79 24.51 24.57 839700
2002-05-03 24.59 24.85 23.83 24.09 674600
2002-05-06 24.09 24.47 23.63 23.71 431000
2002-05-07 23.81 23.85 23.19 23.64 473200
2002-05-08 24.05 24.77 24.04 24.60 1359000
2002-05-09 24.60 24.60 23.82 23.88 431500
2002-05-10 24.03 24.19 23.10 23.27 328600
2002-05-13 23.27 24.17 23.05 24.00 687100
2002-05-14 24.40 25.60 24.40 25.14 938300
2002-05-15 24.93 25.59 24.74 24.94 737200
2002-05-16 25.00 25.08 24.62 24.77 282600
2002-05-17 24.85 25.20 24.68 25.05 378100
2002-05-20 25.05 25.06 24.50 24.65 224400
2002-05-21 24.90 24.95 24.03 24.17 229800
2002-05-22 24.16 24.53 23.82 24.13 316400
2002-05-23 24.00 24.38 23.92 24.24 413200
2002-05-24 24.00 24.00 23.58 23.65 318300
2002-05-28 23.65 23.73 23.04 23.52 415000
2002-05-29 23.27 23.50 23.01 23.08 246600
2002-05-30 22.92 23.25 22.67 23.25 478800
2002-05-31 23.30 23.50 23.10 23.13 362600
2002-06-03 22.95 22.95 21.74 21.77 511500
2002-06-04 21.77 22.00 21.54 22.00 494900
2002-06-05 22.10 22.20 21.75 21.88 442100
2002-06-06 21.78 21.83 21.40 21.55 329600
2002-06-07 21.04 21.28 20.60 21.18 809900
2002-06-10 21.30 22.00 21.04 21.67 581400
2002-06-11 21.75 21.98 20.45 20.45 1256600
2002-06-12 19.85 19.86 18.13 18.95 2134700
2002-06-13 18.91 19.65 18.47 19.41 1017100
2002-06-14 19.16 20.17 18.91 20.17 948800
2002-06-17 20.35 21.05 20.16 20.87 454700
2002-06-18 20.57 21.28 20.52 20.53 638200
2002-06-19 20.12 20.61 19.98 19.98 519200
2002-06-20 19.98 20.23 19.53 19.55 407300
2002-06-21 19.30 19.70 19.14 19.49 781500
2002-06-24 19.45 20.11 19.35 19.90 977000
2002-06-25 20.10 20.50 20.00 20.18 1000800
2002-06-26 19.80 20.39 19.72 20.18 723100
2002-06-27 20.40 21.08 20.40 20.87 614600
2002-06-28 20.87 22.12 20.78 21.99 644300
2002-07-01 21.72 21.95 21.41 21.60 822900
2002-07-02 21.55 21.55 19.49 19.52 719500
2002-07-03 19.60 19.70 18.58 19.21 1053800
2002-07-05 19.69 21.05 19.69 21.05 262000
2002-07-08 21.05 21.14 19.94 20.10 756100
2002-07-09 20.36 20.55 19.97 19.97 468000
2002-07-10 20.03 20.06 19.24 19.37 360600
2002-07-11 19.35 20.33 18.80 20.25 664800
2002-07-12 20.30 20.68 19.57 20.12 566400
2002-07-15 19.40 20.25 18.82 19.48 1533000
2002-07-16 19.49 19.85 19.16 19.25 1375500
2002-07-17 19.50 19.75 18.81 19.21 918000
2002-07-18 19.09 19.35 18.96 18.99 745000
2002-07-19 18.98 19.07 18.70 18.91 722800
2002-07-22 18.65 18.97 17.82 18.11 1077100
2002-07-23 18.10 18.40 17.15 17.50 560300
2002-07-24 16.90 17.22 16.50 17.05 923700
2002-07-25 17.06 17.25 16.19 16.50 679500
2002-07-26 16.48 16.76 15.56 15.90 971100
2002-07-29 16.50 17.40 16.45 17.40 767800
2002-07-30 17.40 17.54 16.90 17.15 739800
2002-07-31 17.12 17.12 16.36 16.70 585100
2002-08-01 16.65 16.81 15.85 16.07 840100
2002-08-02 16.07 16.07 15.08 15.38 502400
2002-08-05 15.11 15.12 14.30 14.35 853400
2002-08-06 14.25 15.29 14.16 14.95 810200
2002-08-07 15.30 15.65 14.73 15.32 528600
2002-08-08 15.35 16.23 14.88 16.13 731700
2002-08-09 16.10 16.10 15.35 15.89 433600
2002-08-12 15.79 15.79 15.20 15.41 408300
2002-08-13 15.21 15.86 14.48 14.61 1153200
2002-08-14 14.65 15.37 14.30 15.37 791500
2002-08-15 15.95 16.05 15.52 16.01 543200
2002-08-16 16.10 17.00 15.94 16.70 643400
2002-08-19 16.70 17.19 16.62 17.01 330000
2002-08-20 17.20 17.20 16.60 16.87 473300
2002-08-21 16.88 17.25 16.74 17.18 329900
2002-08-22 17.18 17.66 16.95 17.50 395600
2002-08-23 17.47 17.47 16.76 16.77 361200
2002-08-26 16.70 16.90 16.12 16.70 660700
2002-08-27 16.71 16.71 15.87 15.87 580400
2002-08-28 15.84 15.93 15.38 15.89 635100
2002-08-29 15.49 16.03 15.25 15.85 299000
2002-08-30 15.83 15.87 15.40 15.48 461800
2002-09-03 15.15 15.31 14.62 14.64 438600
2002-09-04 14.62 14.96 14.31 14.92 727100
2002-09-05 14.60 14.60 14.13 14.14 495800
2002-09-06 14.21 14.54 14.16 14.40 620000
2002-09-09 14.40 14.50 13.85 14.28 762400
2002-09-10 14.29 14.86 14.28 14.61 581100
2002-09-11 14.68 14.85 14.25 14.26 375400
2002-09-12 14.22 14.22 13.50 13.71 652000
2002-09-13 13.61 13.90 13.45 13.75 535600
2002-09-16 13.80 13.80 13.42 13.50 430700
2002-09-17 13.50 13.75 13.20 13.39 636200
2002-09-18 13.31 13.31 12.75 12.97 436100
2002-09-19 13.00 13.35 12.98 13.00 512500
2002-09-20 13.20 13.20 12.70 12.91 985600
2002-09-23 12.82 12.83 12.05 12.15 524000
2002-09-24 12.16 12.26 11.57 11.61 1106500
2002-09-25 12.00 12.00 11.60 11.91 922700
2002-09-26 12.00 12.00 11.62 11.81 667900
2002-09-27 11.81 12.03 11.25 11.28 946700
2002-09-30 10.90 10.93 10.53 10.79 1820200
2002-10-01 10.79 11.13 10.56 11.11 992400
2002-10-02 11.15 11.47 10.79 10.85 1531400
2002-10-03 10.30 10.40 9.25 9.26 2413200
2002-10-04 9.30 9.33 7.78 8.35 2845900
2002-10-07 8.37 8.37 6.45 6.60 4733800
2002-10-08 7.20 7.21 6.05 6.95 3292600
2002-10-09 6.78 7.20 6.54 6.62 3813100
2002-10-10 7.00 7.00 5.84 6.58 3385600
2002-10-11 6.79 6.85 6.13 6.19 4218400
2002-10-14 6.00 6.34 5.87 6.20 1573900
2002-10-15 6.90 6.91 6.19 6.28 3220400
2002-10-16 6.20 6.21 5.55 5.96 2769500
2002-10-17 6.12 6.39 6.07 6.12 2101000
2002-10-18 6.20 6.43 6.00 6.20 1882300
2002-10-21 6.20 7.70 6.17 7.60 3035400
2002-10-22 7.50 7.80 7.15 7.30 3354200
2002-10-23 7.30 7.60 7.21 7.51 2348200
2002-10-24 7.61 8.38 7.58 8.00 2833600
2002-10-25 8.01 9.00 8.01 8.84 2963900
2002-10-28 9.00 9.63 9.00 9.23 2103800
2002-10-29 9.35 9.39 8.71 9.12 1969600
2002-10-30 9.13 9.62 9.04 9.43 1380800
2002-10-31 9.33 9.65 9.06 9.30 1290600
2002-11-01 8.95 9.35 8.90 9.20 2529000
2002-11-04 9.45 10.25 9.45 9.87 2560600
2002-11-05 9.88 10.00 9.63 9.88 1855500
2002-11-06 9.89 10.40 9.73 10.26 1488000
2002-11-07 10.00 10.00 9.20 9.23 1872500
2002-11-08 8.90 9.20 8.65 8.69 2320600
2002-11-11 8.69 8.69 8.16 8.41 1069700
2002-11-12 8.41 8.95 8.40 8.95 974400
2002-11-13 8.74 9.06 8.42 8.77 953400
2002-11-14 8.90 9.23 8.85 9.19 510100
2002-11-15 9.04 9.25 8.89 9.21 520000
2002-11-18 9.25 9.77 9.25 9.60 876500
2002-11-19 9.60 9.94 9.40 9.63 969100
2002-11-20 9.63 10.10 9.61 9.81 654200
2002-11-21 9.98 11.20 9.98 11.11 1946800
2002-11-22 11.07 11.80 10.84 11.72 1240700
2002-11-25 11.80 13.31 11.77 13.25 2977000
2002-11-26 13.25 13.53 12.86 13.05 2277600
2002-11-27 13.07 14.10 13.05 14.10 1010600
2002-11-29 14.05 14.42 13.85 14.15 515500
2002-12-02 14.19 14.75 13.25 13.41 1224500
2002-12-03 13.20 13.20 12.72 12.93 1052200
2002-12-04 12.65 12.65 11.33 11.80 1455100
2002-12-05 11.90 12.05 11.30 11.49 963400
2002-12-06 11.46 11.46 11.06 11.27 727300
2002-12-09 11.25 11.26 10.55 10.69 1058400
2002-12-10 10.65 11.53 10.45 11.37 1853700
2002-12-11 11.33 11.68 10.80 11.26 890900
2002-12-12 11.22 11.73 11.21 11.60 989000
2002-12-13 11.52 11.80 11.33 11.60 943300
2002-12-16 11.20 11.90 11.20 11.73 1282200
2002-12-17 12.35 12.45 11.97 12.17 1328900
2002-12-18 11.96 11.96 11.30 11.45 839500
2002-12-19 11.39 11.77 10.84 11.13 857100
2002-12-20 11.14 11.42 10.95 11.32 600100
2002-12-23 11.05 11.36 11.05 11.30 536200
2002-12-24 11.20 11.29 10.95 11.14 318200
2002-12-26 11.12 11.45 10.87 11.03 448900
2002-12-27 10.93 11.16 10.76 10.84 476300
2002-12-30 10.60 10.92 10.51 10.75 575500
2002-12-31 10.56 11.18 10.56 10.83 737300
2003-01-02 11.05 11.55 10.83 11.49 584900
2003-01-03 11.45 11.64 11.13 11.29 577700
2003-01-06 11.46 12.10 11.46 11.85 785400
2003-01-07 11.86 12.17 11.77 12.00 697300
2003-01-08 11.78 11.84 11.42 11.60 540300
2003-01-09 11.65 11.98 11.32 11.59 592400
2003-01-10 11.59 12.47 11.45 12.37 684000
2003-01-13 12.48 13.00 12.19 12.35 949700
2003-01-14 12.28 12.76 12.13 12.55 555900
2003-01-15 12.25 12.45 11.73 12.02 510200
2003-01-16 12.02 12.32 11.47 11.50 652400
2003-01-17 11.48 11.48 10.91 11.00 518400
2003-01-21 11.02 11.21 10.70 10.75 430200
2003-01-22 10.75 10.80 10.45 10.66 500700
2003-01-23 10.73 10.84 10.25 10.57 555500
2003-01-24 10.65 11.01 10.40 10.74 945300
2003-01-27 10.64 10.79 10.25 10.66 1099400
2003-01-28 10.90 11.00 10.44 10.77 1354000
2003-01-29 10.70 10.80 10.40 10.40 1997100
2003-01-30 10.50 10.59 10.00 10.17 756700
2003-01-31 10.17 10.39 9.75 10.39 1217700
2003-02-03 10.69 11.25 10.54 10.89 1518800
2003-02-04 10.84 11.00 10.54 10.69 1156000
2003-02-05 10.79 11.02 10.50 10.68 730000
2003-02-06 10.60 10.98 10.52 10.60 640800
2003-02-07 10.60 10.66 10.31 10.44 478800
2003-02-10 10.41 10.59 10.37 10.58 1150000
2003-02-11 10.58 10.62 10.19 10.32 612200
2003-02-12 10.22 10.41 10.08 10.13 627000
2003-02-13 10.20 10.25 9.31 9.71 1099500
2003-02-14 9.65 9.96 9.62 9.79 1183700
2003-02-18 10.00 10.32 9.94 10.22 831300
2003-02-19 10.12 10.30 10.05 10.30 732600
2003-02-20 10.32 10.43 10.12 10.25 789700
2003-02-21 10.21 10.36 10.02 10.31 496000
2003-02-24 10.25 10.25 9.91 10.01 546400
2003-02-25 10.02 10.04 9.67 10.03 626900
2003-02-26 10.03 10.13 9.45 9.80 655200
2003-02-27 9.74 10.13 9.60 10.10 756700
2003-02-28 10.20 10.50 10.11 10.30 606600
2003-03-03 10.34 10.49 9.90 9.95 940100
2003-03-04 9.92 10.00 9.46 9.89 645700
2003-03-05 9.79 10.10 9.58 9.77 766700
2003-03-06 9.76 9.93 9.58 9.85 545400
2003-03-07 9.77 10.10 9.71 10.05 703300
2003-03-10 9.85 10.05 9.72 9.72 564300
2003-03-11 9.72 9.95 9.60 9.61 533200
2003-03-12 9.71 10.08 9.71 10.02 600800
2003-03-13 10.12 10.50 9.99 10.49 665800
2003-03-14 10.52 10.70 10.00 10.19 747900
2003-03-17 10.09 11.28 10.03 11.25 799600
2003-03-18 11.22 11.23 10.87 11.00 531200
2003-03-19 11.00 11.00 10.57 10.89 221700
2003-03-20 10.83 11.23 10.64 11.10 605500
2003-03-21 11.15 11.40 10.74 11.40 911000
2003-03-24 11.40 11.40 10.50 10.90 546500
2003-03-25 10.90 11.03 10.55 10.95 222400
2003-03-26 10.88 10.88 10.61 10.80 336800
2003-03-27 10.81 11.04 10.65 10.80 310600
2003-03-28 10.81 10.89 10.69 10.75 408600
2003-03-31 10.65 10.65 10.26 10.48 677400
2003-04-01 10.45 10.58 10.24 10.44 574800
2003-04-02 10.85 11.18 10.77 11.12 240300
2003-04-03 11.12 11.20 10.71 10.76 617100
2003-04-04 10.78 10.93 10.47 10.61 357600
2003-04-07 10.73 11.28 10.73 10.83 268500
2003-04-08 10.87 10.88 10.40 10.74 438600
2003-04-09 10.71 10.90 10.55 10.65 908200
2003-04-10 10.62 10.91 10.55 10.84 317700
2003-04-11 10.88 10.99 10.42 10.54 266600
2003-04-14 10.54 11.12 10.53 11.03 390800
2003-04-15 10.80 11.01 10.76 11.00 335700
2003-04-16 11.06 11.54 11.06 11.27 542800
2003-04-17 11.27 11.85 11.27 11.69 696000
2003-04-21 11.79 12.00 11.62 12.00 734900
2003-04-22 11.97 12.60 11.74 12.38 669300
2003-04-23 12.28 13.15 12.23 13.08 794800
2003-04-24 13.00 13.15 12.60 12.72 543000
2003-04-25 12.60 12.70 12.16 12.41 1147800
2003-04-28 12.34 13.00 12.30 12.69 532100
2003-04-29 12.69 13.25 12.69 12.84 508300
2003-04-30 12.80 12.99 12.53 12.75 449200
2003-05-01 12.65 12.66 12.20 12.46 602800
2003-05-02 12.44 12.66 12.34 12.51 775400
2003-05-05 12.51 12.52 11.53 12.48 1352000
2003-05-06 12.47 12.56 12.31 12.46 651600
2003-05-07 12.36 12.55 12.10 12.50 676300
2003-05-08 12.40 12.63 12.37 12.50 845400
2003-05-09 12.47 12.85 12.47 12.65 634000
2003-05-12 12.55 13.10 12.40 12.95 711000
2003-05-13 12.80 12.80 12.48 12.48 777800
2003-05-14 12.65 12.69 12.39 12.47 393000
2003-05-15 12.56 12.65 12.21 12.35 680300
2003-05-16 12.37 12.64 12.32 12.50 346600
2003-05-19 12.30 12.46 11.70 11.88 605900
2003-05-20 11.95 12.25 11.70 11.85 485400
2003-05-21 11.88 11.99 11.67 11.85 340800
2003-05-22 11.82 12.14 11.71 11.89 673900
2003-05-23 11.90 11.96 11.77 11.90 333300
2003-05-27 11.80 12.45 11.72 12.38 604700
2003-05-28 12.30 12.82 12.27 12.81 782500
2003-05-29 12.81 13.03 12.62 12.83 643800
2003-05-30 13.00 13.60 13.00 13.60 696700
2003-06-02 13.60 13.75 13.35 13.49 806400
2003-06-03 13.42 13.49 13.15 13.40 383600
2003-06-04 13.41 13.78 13.15 13.69 566700
2003-06-05 13.60 13.61 13.23 13.57 561500
2003-06-06 13.95 14.53 13.95 14.02 804600
2003-06-09 13.98 13.99 13.17 13.20 430000
2003-06-10 13.25 13.88 13.14 13.88 368500
2003-06-11 13.80 13.80 13.17 13.30 564200
2003-06-12 13.40 13.60 13.25 13.35 456600
2003-06-13 13.31 13.48 12.50 12.53 1189800
2003-06-16 12.75 13.20 12.40 13.16 936300
2003-06-17 13.34 13.34 12.65 12.65 457500
2003-06-18 12.70 12.87 12.35 12.73 849900
2003-06-19 12.73 13.04 12.51 12.56 543700
2003-06-20 12.64 12.64 11.91 11.98 912800
2003-06-23 12.03 12.16 11.80 12.00 776200
2003-06-24 11.95 12.09 11.87 11.90 799400
2003-06-25 11.97 12.50 11.93 11.98 738800
2003-06-26 12.00 12.54 11.95 12.25 849300
2003-06-27 12.35 12.67 12.35 12.39 590400
2003-06-30 12.62 12.75 12.19 12.68 931300
2003-07-01 12.68 12.95 12.02 12.90 1093000
2003-07-02 12.90 13.40 12.71 13.27 626400
2003-07-03 13.27 13.31 13.00 13.05 551900
2003-07-07 13.20 13.55 13.17 13.44 608900
2003-07-08 13.44 13.58 13.22 13.38 531300
2003-07-09 13.40 13.90 13.40 13.70 432500
2003-07-10 13.33 13.33 12.89 12.89 666300
2003-07-11 13.12 13.60 13.12 13.40 554300
2003-07-14 13.50 14.03 13.48 13.72 556700
2003-07-15 13.78 13.90 13.42 13.55 521900
2003-07-16 13.61 13.89 13.42 13.70 689600
2003-07-17 13.71 13.76 13.28 13.36 753900
2003-07-18 13.36 13.55 13.16 13.42 641700
2003-07-21 13.43 13.50 13.19 13.32 464100
2003-07-22 13.30 13.67 13.15 13.56 692600
2003-07-23 13.61 13.70 13.02 13.50 817700
2003-07-24 13.80 14.26 13.75 13.90 655800
2003-07-25 13.85 13.93 13.30 13.69 1163200
2003-07-28 13.79 14.53 13.73 14.52 913800
2003-07-29 14.52 14.93 14.01 14.46 957800
2003-07-30 14.46 14.59 14.25 14.40 780400
2003-07-31 14.47 14.87 14.39 14.40 681300
2003-08-01 14.35 14.48 14.22 14.40 481000
2003-08-04 14.44 14.56 14.13 14.53 506300
2003-08-05 14.33 14.34 13.61 13.75 947200
2003-08-06 13.75 13.91 13.48 13.55 955600
2003-08-07 13.25 13.28 12.18 12.50 1790200
2003-08-08 12.65 13.03 12.52 12.86 936400
2003-08-11 12.90 13.29 12.90 13.20 417300
2003-08-12 13.00 13.73 12.90 13.70 948500
2003-08-13 13.71 14.01 13.32 13.75 526700
2003-08-14 13.85 14.20 13.70 14.18 497900
2003-08-15 14.18 14.35 14.01 14.10 321200
2003-08-18 14.30 14.72 14.18 14.72 812000
2003-08-19 14.75 15.76 14.75 15.68 1802700
2003-08-20 15.40 15.89 15.20 15.65 1136700
2003-08-21 15.95 17.30 15.90 16.95 2140100
2003-08-22 17.30 17.64 17.05 17.11 2134000
2003-08-25 16.86 16.90 16.10 16.47 1418500
2003-08-26 16.40 16.40 15.76 16.18 976700
2003-08-27 16.25 16.89 16.23 16.81 721400
2003-08-28 16.92 17.75 16.42 17.60 1183700
2003-08-29 17.60 18.41 17.46 18.05 993600
2003-09-02 18.20 18.50 17.69 18.32 1047500
2003-09-03 18.32 18.54 17.80 17.80 810500
2003-09-04 17.87 18.48 17.68 18.41 1001000
2003-09-05 18.35 18.50 17.96 18.16 706000
2003-09-08 18.25 18.82 18.15 18.69 699300
2003-09-09 18.45 18.54 18.15 18.30 852000
2003-09-10 18.30 18.30 17.15 17.25 1478500
2003-09-11 17.23 17.63 16.89 17.43 794000
2003-09-12 17.43 17.90 17.20 17.90 847500
2003-09-15 17.90 17.99 17.49 17.62 743400
2003-09-16 17.79 17.99 17.52 17.99 908100
2003-09-17 18.00 18.40 17.83 18.09 439900
2003-09-18 18.09 18.30 17.67 18.18 588100
2003-09-19 18.18 18.30 17.95 18.21 664600
2003-09-22 17.90 17.98 17.56 17.65 506100
2003-09-23 17.65 17.83 17.46 17.77 583400
2003-09-24 17.82 17.99 17.22 17.23 643500
2003-09-25 17.55 17.70 16.96 17.03 1345700
2003-09-26 17.03 17.34 16.61 16.61 1120900
2003-09-29 16.64 17.28 16.64 17.28 720800
2003-09-30 16.95 17.01 16.48 16.52 872600
2003-10-01 16.30 16.89 16.27 16.82 513900
2003-10-02 16.84 17.07 16.75 16.75 717100
2003-10-03 17.01 17.60 17.01 17.41 475300
2003-10-06 17.41 17.88 17.41 17.59 462800
2003-10-07 17.45 17.99 17.45 17.86 558500
2003-10-08 18.00 18.30 18.00 18.17 774100
2003-10-09 18.30 19.09 18.30 18.50 751200
2003-10-10 18.45 18.81 18.45 18.69 312400
2003-10-13 18.89 19.06 18.54 18.69 586400
2003-10-14 18.63 18.70 18.45 18.60 728300
2003-10-15 18.75 19.00 18.31 18.42 691200
2003-10-16 18.30 18.70 18.15 18.36 514800
2003-10-17 18.30 18.51 17.82 17.94 601100
2003-10-20 18.17 18.29 18.04 18.15 488800
2003-10-21 18.35 18.91 18.25 18.43 492300
2003-10-22 18.28 18.28 17.63 17.75 1128900
2003-10-23 17.62 17.78 17.05 17.40 618500
2003-10-24 17.05 17.33 16.85 17.33 706500
2003-10-27 17.33 17.87 17.14 17.58 436600
2003-10-28 17.65 18.44 17.60 18.39 939300
2003-10-29 18.36 18.47 18.00 18.33 851400
2003-10-30 18.71 18.82 18.28 18.67 495900
2003-10-31 19.00 19.60 18.90 19.40 1377700
2003-11-03 19.55 20.44 19.45 20.21 1159000
2003-11-04 20.30 21.40 20.29 21.05 1172300
2003-11-05 21.03 21.53 20.80 21.53 1010200
2003-11-06 21.47 21.47 21.03 21.41 948400
2003-11-07 21.50 21.94 21.40 21.78 654600
2003-11-10 21.79 21.80 20.93 21.03 724000
2003-11-11 21.00 21.00 20.64 20.64 671500
2003-11-12 20.20 21.57 20.20 21.53 909300
2003-11-13 21.45 21.53 20.92 21.18 392700
2003-11-14 21.20 21.31 20.46 20.49 503100
2003-11-17 19.75 20.08 19.19 19.56 914600
2003-11-18 19.78 20.39 19.72 20.18 813000
2003-11-19 20.06 20.45 20.02 20.45 695600
2003-11-20 20.25 20.63 20.06 20.17 576600
2003-11-21 20.20 20.61 20.06 20.46 606600
2003-11-24 20.71 20.76 20.27 20.76 757900
2003-11-25 20.76 21.20 20.60 21.14 450000
2003-11-26 21.14 21.70 21.02 21.19 402800
2003-11-28 20.96 21.35 20.96 21.33 185500
2003-12-01 21.33 21.68 21.16 21.67 370300
2003-12-02 21.42 21.79 21.24 21.70 819300
2003-12-03 21.95 22.33 21.83 22.06 917900
2003-12-04 22.06 22.31 21.92 22.28 745300
2003-12-05 21.97 22.01 21.59 21.62 638800
2003-12-08 21.62 22.20 21.62 22.20 399900
2003-12-09 22.20 22.21 20.80 21.41 659400
2003-12-10 21.41 21.68 21.00 21.57 794800
2003-12-11 21.63 22.34 21.48 22.33 451100
2003-12-12 22.24 22.30 21.73 22.25 536500
2003-12-15 22.42 22.60 21.06 21.10 683200
2003-12-16 21.01 21.23 20.72 21.19 521900
2003-12-17 21.20 21.43 20.75 21.30 834000
2003-12-18 21.25 21.74 21.08 21.44 617600
2003-12-19 21.50 21.67 21.28 21.40 509300
2003-12-22 21.30 21.60 21.11 21.24 443200
2003-12-23 21.22 21.41 21.00 21.29 507200
2003-12-24 21.29 21.42 21.00 21.22 220700
2003-12-26 21.22 21.43 21.09 21.11 130300
2003-12-29 21.35 21.96 21.30 21.85 530100
2003-12-30 21.86 21.98 21.72 21.80 346000
2003-12-31 21.90 21.95 21.46 21.66 277300
2004-01-02 21.74 21.88 21.08 21.31 501300
2004-01-05 21.22 21.64 21.22 21.55 778800
2004-01-06 21.45 21.83 21.20 21.54 507600
2004-01-07 21.40 21.54 21.05 21.30 571500
2004-01-08 21.39 22.17 21.22 22.10 724900
2004-01-09 22.70 23.22 22.26 23.11 1376400
2004-01-12 23.36 23.96 23.36 23.85 943300
2004-01-13 23.89 24.03 23.13 23.67 950100
2004-01-14 23.98 24.25 23.88 24.19 718200
2004-01-15 24.41 24.79 23.53 24.75 821600
2004-01-16 25.30 25.88 25.10 25.82 1117500
2004-01-20 25.61 25.74 25.31 25.53 750100
2004-01-21 25.29 25.47 24.57 25.47 535600
2004-01-22 25.37 25.46 24.88 25.04 634500
2004-01-23 24.94 25.60 24.38 25.49 1029900
2004-01-26 25.47 25.57 25.01 25.45 517600
2004-01-27 25.28 25.57 24.89 25.57 560400
2004-01-28 25.57 25.85 25.34 25.59 771900
2004-01-29 25.70 25.75 23.85 24.46 762400
2004-01-30 25.11 27.52 25.11 26.35 2543800
2004-02-02 26.25 26.54 25.64 25.73 1266000
2004-02-03 25.73 25.86 25.34 25.43 1454000
2004-02-04 25.30 25.43 24.84 24.98 750400
2004-02-05 24.98 25.28 24.83 24.96 609500
2004-02-06 25.00 25.26 24.83 25.00 1041000
2004-02-09 25.40 25.41 24.88 24.89 605000
2004-02-10 25.07 25.25 24.91 25.00 849800
2004-02-11 25.00 25.38 24.86 25.23 671700
2004-02-12 25.27 25.29 24.70 24.72 458600
2004-02-13 25.30 25.48 24.71 25.01 519600
2004-02-17 25.34 25.49 25.08 25.30 621200
2004-02-18 25.33 25.35 25.01 25.05 516000
2004-02-19 25.23 25.34 24.37 24.37 645900
2004-02-20 24.38 24.38 23.39 23.75 902200
2004-02-23 23.83 23.89 22.85 23.05 482500
2004-02-24 22.62 23.27 22.56 22.96 545800
2004-02-25 23.05 23.27 22.86 23.09 514100
2004-02-26 23.10 23.76 22.87 23.66 548600
2004-02-27 23.91 24.02 23.40 23.55 608200
2004-03-01 22.50 22.94 22.20 22.41 2938800
2004-03-02 22.41 23.10 22.32 22.98 4818100
2004-03-03 22.98 23.07 22.68 22.87 1221400
2004-03-04 22.82 23.25 22.81 22.90 1105900
2004-03-05 22.36 23.63 22.36 23.42 1188700
2004-03-08 23.22 23.70 22.62 22.72 1371600
2004-03-09 22.81 23.00 22.33 22.49 813200
2004-03-10 22.69 22.94 22.18 22.62 1132900
2004-03-11 22.07 22.82 22.06 22.12 601300
2004-03-12 22.37 22.62 22.20 22.35 840500
2004-03-15 22.34 22.35 21.18 21.61 662500
2004-03-16 22.11 22.34 21.66 22.00 771200
2004-03-17 22.01 22.82 22.01 22.73 508300
2004-03-18 22.72 22.89 22.14 22.50 574600
2004-03-19 22.63 22.70 22.37 22.38 372100
2004-03-22 22.00 22.00 21.50 21.70 717400
2004-03-23 21.70 22.17 21.65 21.77 1482600
2004-03-24 21.78 22.91 21.78 22.37 1446000
2004-03-25 22.76 23.84 22.71 23.57 1956000
2004-03-26 23.35 24.13 23.20 23.86 939400
2004-03-29 23.87 24.35 23.77 24.19 742300
2004-03-30 23.99 24.66 23.70 24.44 612100
2004-03-31 24.44 24.66 24.22 24.49 1029900
2004-04-01 24.59 25.00 24.49 25.00 719100
2004-04-02 25.35 26.07 25.30 26.00 1319500
2004-04-05 26.25 26.34 25.38 25.67 1275500
2004-04-06 25.60 25.74 25.32 25.70 420200
2004-04-07 25.55 26.00 25.40 25.68 773600
2004-04-08 26.18 26.92 25.55 25.82 976500
2004-04-12 26.00 26.30 25.63 25.78 575000
2004-04-13 25.98 25.98 24.85 24.95 722500
2004-04-14 24.89 25.54 24.81 24.89 636600
2004-04-15 25.05 25.20 23.92 24.51 691700
2004-04-16 24.26 24.35 23.76 24.09 714600
2004-04-19 23.89 24.82 23.89 24.70 551000
2004-04-20 24.70 25.03 23.91 23.96 862000
2004-04-21 23.94 24.47 23.84 24.29 378700
2004-04-22 24.44 25.10 24.05 24.95 921600
2004-04-23 25.00 25.40 24.90 25.04 825400
2004-04-26 25.10 25.15 24.45 24.68 563200
2004-04-27 24.68 24.80 24.02 24.06 604400
2004-04-28 23.93 23.98 22.91 23.05 888400
2004-04-29 23.01 23.27 22.20 22.46 699700
2004-04-30 23.97 23.99 21.01 21.64 2152100
2004-05-03 21.66 21.78 20.87 21.28 1966300
2004-05-04 21.55 21.96 21.47 21.80 1553900
2004-05-05 21.80 22.30 21.70 21.98 1275400
2004-05-06 21.99 22.15 21.76 22.03 1528800
2004-05-07 21.85 22.68 21.80 22.11 949200
2004-05-10 21.86 22.01 21.57 21.70 1028100
2004-05-11 21.95 22.39 21.94 22.29 907500
2004-05-12 22.25 22.25 21.13 21.65 1336100
2004-05-13 21.80 22.23 21.61 21.80 737800
2004-05-14 21.75 21.94 21.47 21.56 642600
2004-05-17 21.35 21.63 21.15 21.27 777400
2004-05-18 22.02 22.32 21.74 22.02 1343600
2004-05-19 22.10 22.88 22.10 22.26 1001900
2004-05-20 22.19 22.31 21.84 22.05 726100
2004-05-21 22.16 22.35 21.83 21.99 474500
2004-05-24 22.35 22.48 22.08 22.39 348000
2004-05-25 22.15 22.54 21.93 22.40 842300
2004-05-26 22.40 23.06 22.22 22.70 1023900
2004-05-27 22.77 23.48 22.75 23.07 546100
2004-05-28 22.97 23.49 22.75 23.40 521500
2004-06-01 23.10 23.20 22.87 23.17 684000
2004-06-02 23.18 23.18 22.61 22.75 551800
2004-06-03 22.52 22.56 21.97 22.23 859600
2004-06-04 22.37 23.00 22.32 22.54 616800
2004-06-07 22.54 23.19 21.25 23.12 674000
2004-06-08 22.78 23.14 22.42 23.02 757200
2004-06-09 22.82 22.95 22.68 22.70 1075700
2004-06-10 22.70 23.14 22.51 23.00 676000
2004-06-14 23.01 23.01 21.98 22.16 677800
2004-06-15 22.28 22.75 22.28 22.69 619400
2004-06-16 22.58 22.68 22.02 22.27 385700
2004-06-17 22.12 22.15 21.33 21.51 1094000
2004-06-18 21.25 21.75 21.25 21.48 985200
2004-06-21 21.60 21.77 21.16 21.20 941300
2004-06-22 21.35 21.67 21.23 21.60 1070200
2004-06-23 21.64 22.28 21.54 22.20 429600
2004-06-24 22.24 22.55 21.91 21.92 597800
2004-06-25 22.10 22.66 22.10 22.51 532700
2004-06-28 22.51 22.63 21.99 22.05 719400
2004-06-29 21.99 22.37 21.95 22.33 691600
2004-06-30 22.32 22.72 22.00 22.70 926100
2004-07-01 22.71 22.71 20.90 21.15 1629800
2004-07-02 21.19 21.19 20.78 20.90 588800
2004-07-06 20.85 20.90 20.20 20.50 1105100
2004-07-07 20.51 20.77 20.15 20.27 678300
2004-07-08 20.26 20.64 20.03 20.08 760100
2004-07-09 20.20 20.62 20.08 20.60 489400
2004-07-12 20.32 20.32 19.40 19.67 1201900
2004-07-13 19.65 20.09 19.65 20.08 667100
2004-07-14 19.85 19.85 19.03 19.17 1000300
2004-07-15 19.32 19.92 19.15 19.74 1188700
2004-07-16 19.76 19.76 19.06 19.10 743500
2004-07-19 19.15 19.32 18.97 19.08 487600
2004-07-20 18.99 19.36 18.78 19.32 792200
2004-07-21 19.65 19.75 18.72 18.78 864400
2004-07-22 18.58 19.19 18.44 19.05 865100
2004-07-23 19.01 19.02 18.39 18.52 769700
2004-07-26 18.51 18.84 18.30 18.39 518600
2004-07-27 18.33 18.93 18.14 18.88 609200
2004-07-28 18.80 19.00 18.22 18.87 605200
2004-07-29 19.20 19.47 18.77 19.27 719900
2004-07-30 19.20 19.80 19.11 19.42 581600
2004-08-02 19.22 19.75 19.20 19.75 390600
2004-08-03 19.57 19.58 18.75 18.75 788300
2004-08-04 18.75 18.75 18.02 18.48 1421500
2004-08-05 18.56 19.13 18.33 18.34 652600
2004-08-06 18.14 18.33 17.61 17.81 728700
2004-08-09 17.92 18.20 17.70 17.81 800600
2004-08-10 17.95 18.20 17.70 17.88 623300
2004-08-11 17.43 17.43 16.80 17.15 1847900
2004-08-12 17.15 17.21 16.47 16.65 2681300
2004-08-13 16.90 16.90 16.12 16.45 1224400
2004-08-16 16.60 16.99 16.35 16.51 1357100
2004-08-17 16.75 17.06 16.60 16.72 1102500
2004-08-18 16.70 17.87 16.67 17.55 2157100
2004-08-19 17.55 17.55 17.00 17.09 1062100
2004-08-20 17.09 17.48 17.03 17.43 840700
2004-08-23 17.38 17.47 17.02 17.05 1109200
2004-08-24 16.98 17.08 16.60 16.69 1158300
2004-08-25 16.75 16.88 16.44 16.77 1164900
2004-08-26 16.75 16.75 16.04 16.16 1874000
2004-08-27 16.16 16.24 15.89 16.00 1323800
2004-08-30 16.03 16.17 15.86 15.90 648500
2004-08-31 16.10 16.10 15.66 15.88 1061000
2004-09-01 15.98 16.40 15.80 16.05 819300
2004-09-02 16.06 16.13 15.74 16.02 859300
2004-09-03 16.05 16.08 15.73 15.95 1132600
2004-09-07 15.95 16.25 15.90 16.09 1820800
2004-09-08 16.10 16.24 15.71 15.77 1504500
2004-09-09 15.75 16.69 15.75 16.61 1709000
2004-09-10 16.60 17.04 16.45 17.00 663200
2004-09-13 17.10 18.29 17.10 18.02 1837800
2004-09-14 18.03 18.14 17.70 17.92 762300
2004-09-15 17.64 17.74 17.20 17.37 848800
2004-09-16 17.40 17.69 17.14 17.47 1060900
2004-09-17 17.50 17.53 17.07 17.32 923600
2004-09-20 16.90 17.85 16.90 17.68 954600
2004-09-21 17.50 17.73 17.30 17.57 844500
2004-09-22 17.50 17.58 17.32 17.35 764600
2004-09-23 17.75 17.75 17.18 17.43 864400
2004-09-24 17.35 17.49 17.06 17.14 780600
2004-09-27 17.05 17.09 16.75 16.90 647300
2004-09-28 16.91 16.93 16.61 16.69 924100
2004-09-29 16.75 17.33 16.72 17.14 748700
2004-09-30 17.00 17.28 17.00 17.12 648400
2004-10-01 17.35 18.00 17.22 17.93 802000
2004-10-04 18.35 18.39 18.03 18.10 953500
2004-10-05 18.10 18.23 17.85 17.93 664300
2004-10-06 18.00 18.01 17.69 17.99 446900
2004-10-07 17.98 18.32 17.94 17.95 868900
2004-10-08 17.90 17.93 17.23 17.44 1228700
2004-10-11 17.45 17.45 16.84 17.08 1402400
2004-10-12 16.85 16.93 16.52 16.84 976100
2004-10-13 17.20 17.50 16.90 16.92 808100
2004-10-14 16.92 16.92 16.26 16.29 692600
2004-10-15 16.45 16.49 16.07 16.25 893100
2004-10-18 16.25 16.61 16.13 16.40 803600
2004-10-19 16.50 16.62 16.10 16.10 1014400
2004-10-20 16.06 16.54 15.80 16.50 959200
2004-10-21 17.00 17.92 17.00 17.76 1604800
2004-10-22 17.80 17.80 16.54 16.67 1458400
2004-10-25 16.55 17.05 16.55 16.75 1004800
2004-10-26 16.85 16.87 16.30 16.57 1197300
2004-10-27 16.74 17.18 16.55 17.18 970600
2004-10-28 17.00 17.31 16.79 16.98 816100
2004-10-29 16.15 17.28 16.04 16.96 1418200
2004-11-01 17.00 17.00 16.51 16.94 983000
2004-11-02 16.98 17.38 16.90 17.14 716800
2004-11-03 17.75 17.76 17.10 17.22 736700
2004-11-04 17.14 17.58 17.00 17.57 1134700
2004-11-05 17.75 18.30 17.73 18.24 1485300
2004-11-08 18.10 18.33 17.97 18.29 1022100
2004-11-09 18.30 18.35 17.80 18.08 1006400
2004-11-10 18.00 18.12 17.78 18.06 887900
2004-11-11 18.12 18.21 17.84 18.10 811600
2004-11-12 17.95 18.21 17.75 18.21 686200
2004-11-15 18.03 18.69 17.81 18.63 1049000
2004-11-16 18.60 18.83 18.23 18.50 815700
2004-11-17 18.76 18.99 18.44 18.67 748700
2004-11-18 18.66 18.82 18.43 18.71 772200
2004-11-19 18.71 18.72 17.93 18.10 515100
2004-11-22 18.12 18.39 18.09 18.35 496500
2004-11-23 18.40 18.40 18.05 18.23 719400
2004-11-24 18.23 18.50 18.23 18.41 766300
2004-11-26 18.41 18.46 18.34 18.35 166400
2004-11-29 18.35 18.58 18.20 18.38 522300
2004-11-30 18.38 18.55 18.31 18.40 1260500
2004-12-01 18.40 19.32 18.39 19.21 1020500
2004-12-02 19.05 19.59 19.03 19.28 848500
2004-12-03 19.35 19.70 19.16 19.16 854400
2004-12-06 19.25 19.27 18.91 19.13 680600
2004-12-07 19.22 19.30 18.79 18.81 879800
2004-12-08 18.82 18.85 18.52 18.61 576200
2004-12-09 18.50 18.50 17.89 18.12 1079400
2004-12-10 18.11 18.16 17.87 17.99 776000
2004-12-13 18.11 18.20 17.75 18.02 856600
2004-12-14 18.00 18.26 17.88 18.16 997800
2004-12-15 18.16 18.74 18.14 18.74 850900
2004-12-16 18.73 18.93 18.37 18.51 1019600
2004-12-17 18.35 18.52 18.20 18.25 712600
2004-12-20 18.30 18.35 18.06 18.10 845700
2004-12-21 18.15 18.24 18.00 18.09 560200
2004-12-22 18.10 18.24 18.00 18.07 541300
2004-12-23 18.02 18.23 18.00 18.19 351400
2004-12-27 18.22 18.24 17.90 17.95 374100
2004-12-28 17.93 18.19 17.86 18.19 523800
2004-12-29 18.20 18.30 18.05 18.20 389200
2004-12-30 18.15 18.24 18.10 18.18 429300
2004-12-31 18.25 18.35 18.15 18.24 288900
2005-01-03 18.40 18.44 17.76 18.05 780300
2005-01-04 18.10 18.10 17.07 17.37 1170200
2005-01-05 17.28 17.45 17.15 17.21 697900
2005-01-06 17.21 17.26 16.98 17.10 669100
2005-01-07 17.10 17.35 16.83 17.20 686300
2005-01-10 17.10 17.26 16.70 16.90 1074600
2005-01-11 16.90 16.90 16.69 16.75 862300
2005-01-12 16.90 16.96 16.58 16.80 614800
2005-01-13 16.78 16.82 16.38 16.41 989500
2005-01-14 16.59 16.70 16.48 16.60 1100400
2005-01-18 16.61 16.69 16.41 16.68 696000
2005-01-19 16.68 16.68 16.19 16.21 445800
2005-01-20 16.25 16.55 16.25 16.36 613700
2005-01-21 16.39 16.59 16.23 16.29 570900
2005-01-24 16.30 16.43 16.10 16.13 694600
2005-01-25 16.19 16.45 16.10 16.23 584100
2005-01-26 16.43 16.75 16.25 16.54 499100
2005-01-27 16.54 16.72 16.27 16.65 681900
2005-01-28 17.00 17.80 16.93 17.39 1989200
2005-01-31 18.15 18.16 17.80 17.92 1660200
2005-02-01 18.05 18.37 18.05 18.32 944800
2005-02-02 18.35 18.36 18.01 18.05 640500
2005-02-03 18.05 18.05 17.50 17.57 1315500
2005-02-04 17.65 18.20 17.62 18.13 1803800
2005-02-07 18.19 18.61 18.19 18.54 952800
2005-02-08 18.54 19.00 18.54 18.91 791600
2005-02-09 18.91 18.93 18.49 18.58 636700
2005-02-10 18.69 18.87 18.61 18.74 605100
2005-02-11 18.75 19.28 18.62 19.20 622100
2005-02-14 19.34 19.45 19.14 19.39 649400
2005-02-15 19.36 19.39 18.88 19.00 749100
2005-02-16 19.00 19.25 18.77 19.22 387600
2005-02-17 19.18 19.38 18.84 18.94 506200
2005-02-18 18.90 18.90 18.58 18.76 443700
2005-02-22 18.77 18.90 18.50 18.52 879100
2005-02-23 18.66 18.84 18.55 18.64 593900
2005-02-24 18.61 19.24 18.60 19.20 879800
2005-02-25 19.12 19.59 19.00 19.58 505700
2005-02-28 19.54 19.61 19.10 19.40 589600
2005-03-01 19.45 19.58 19.24 19.57 659800
2005-03-02 19.56 19.59 19.28 19.50 496500
2005-03-03 19.51 19.57 19.24 19.51 563300
2005-03-04 19.59 19.59 19.04 19.31 454900
2005-03-07 19.27 20.14 19.05 20.04 851200
2005-03-08 20.00 20.09 19.56 19.67 469600
2005-03-09 19.68 19.98 19.68 19.72 575600
2005-03-10 19.72 19.90 19.49 19.87 272900
2005-03-11 19.87 19.97 19.17 19.35 388500
2005-03-14 19.39 19.82 19.20 19.80 415700
2005-03-15 19.82 19.98 19.30 19.30 465600
2005-03-16 19.24 19.43 18.71 18.75 619600
2005-03-17 18.75 19.04 18.71 18.96 561800
2005-03-18 18.97 18.98 18.55 18.76 1098800
2005-03-21 18.74 18.99 18.63 18.87 364100
2005-03-22 18.85 19.24 18.81 18.87 709900
2005-03-23 18.90 19.36 18.86 18.95 758100
2005-03-24 19.01 19.24 18.97 19.01 461800
2005-03-28 19.00 19.12 18.82 18.95 616800
2005-03-29 18.89 19.24 18.62 18.64 642400
2005-03-30 18.65 18.66 18.18 18.40 1138800
2005-03-31 18.38 18.56 18.20 18.42 463400
2005-04-01 18.56 18.70 18.14 18.18 364300
2005-04-04 18.17 18.34 17.89 18.17 725100
2005-04-05 18.25 18.46 18.08 18.24 432000
2005-04-06 18.29 18.53 18.29 18.36 777600
2005-04-07 18.37 18.63 18.26 18.62 337000
2005-04-08 18.56 18.73 18.41 18.48 295100
2005-04-11 18.49 18.57 18.14 18.14 427800
2005-04-12 18.15 18.21 17.86 18.10 824600
2005-04-13 18.05 18.09 17.80 17.86 719400
2005-04-14 17.86 17.92 17.09 17.28 1636200
2005-04-15 17.13 17.18 16.75 16.86 756300
2005-04-18 16.86 17.17 16.85 17.04 1181300
2005-04-19 17.24 17.27 17.06 17.21 796200
2005-04-20 17.31 17.41 17.00 17.00 335600
2005-04-21 17.15 17.46 17.15 17.28 583600
2005-04-22 17.20 17.28 17.01 17.21 529700
2005-04-25 17.30 17.40 17.19 17.40 349000
2005-04-26 17.35 17.65 17.21 17.21 597100
2005-04-27 17.25 17.96 17.12 17.72 1275800
2005-04-28 17.72 18.04 17.52 17.56 972000
2005-04-29 18.20 18.99 18.06 18.89 1485300
2005-05-02 18.89 18.97 18.44 18.67 961100
2005-05-03 18.68 19.00 18.68 18.81 605400
2005-05-04 18.83 19.00 18.73 18.91 510000
2005-05-05 18.94 19.04 18.71 18.80 312700
2005-05-06 18.95 18.96 18.82 18.89 476500
2005-05-09 18.89 18.99 18.76 18.86 416000
2005-05-10 18.75 18.95 18.74 18.89 613800
2005-05-11 18.90 19.06 18.63 18.85 870500
2005-05-12 18.89 19.04 18.52 18.56 886800
2005-05-13 18.55 18.86 18.40 18.59 1221300
2005-05-16 18.52 18.80 18.48 18.77 891100
2005-05-17 18.57 18.89 18.56 18.87 394500
2005-05-18 18.90 19.32 18.76 19.22 667200
2005-05-19 19.25 19.40 19.17 19.30 289000
2005-05-20 19.21 19.38 19.11 19.35 411600
2005-05-23 19.27 19.43 19.20 19.35 508500
2005-05-24 19.80 20.25 19.75 20.18 1527800
2005-05-25 20.18 20.18 19.59 19.76 661100
2005-05-26 19.80 20.12 19.80 20.09 1370100
2005-05-27 20.14 20.17 19.92 20.16 530400
2005-05-31 20.22 21.00 20.21 20.92 1190100
2005-06-01 20.85 21.30 20.84 21.17 804700
2005-06-02 21.17 21.68 21.16 21.66 1306400
2005-06-03 21.66 21.74 21.55 21.60 841700
2005-06-06 21.60 21.77 21.34 21.73 747700
2005-06-07 21.73 22.05 21.69 21.72 1356100
2005-06-08 21.74 21.85 21.69 21.71 848200
2005-06-09 21.71 21.88 21.47 21.85 520500
2005-06-10 21.85 22.05 21.74 21.95 491800
2005-06-13 21.90 22.00 21.72 21.99 518600
2005-06-14 21.99 22.21 21.96 22.12 624800
2005-06-15 22.16 22.24 22.00 22.17 605600
2005-06-16 22.10 22.62 22.10 22.61 484800
2005-06-17 22.71 22.75 22.31 22.70 805100
2005-06-20 22.47 22.82 22.43 22.80 506900
2005-06-21 22.82 22.99 22.46 22.55 450500
2005-06-22 22.55 22.80 22.42 22.80 481600
2005-06-23 22.75 22.96 22.53 22.54 708900
2005-06-24 22.54 22.54 22.05 22.23 619900
2005-06-27 22.22 22.23 21.87 21.96 579000
2005-06-28 22.11 22.56 22.05 22.55 574000
2005-06-29 22.58 22.69 22.38 22.58 513900
2005-06-30 22.58 22.86 22.47 22.53 534500
2005-07-01 22.60 22.89 22.48 22.71 302500
2005-07-05 22.68 23.32 22.57 23.30 498800
2005-07-06 23.38 24.21 23.38 24.21 2890700
2005-07-07 24.21 24.51 24.16 24.38 1540000
2005-07-08 24.60 24.70 24.54 24.58 1578900
2005-07-11 24.75 24.75 24.54 24.70 1646800
2005-07-12 24.74 24.95 24.65 24.90 1110200
2005-07-13 24.90 25.00 24.78 24.92 949100
2005-07-14 24.92 26.20 24.92 25.69 1553400
2005-07-15 25.68 25.85 25.52 25.68 833300
2005-07-18 25.65 25.89 25.46 25.73 589400
2005-07-19 25.73 26.22 25.69 26.05 736300
2005-07-20 25.90 26.21 25.78 26.09 1040900
2005-07-21 26.15 26.35 25.91 26.10 1102600
2005-07-22 26.07 26.39 26.07 26.21 1010400
2005-07-25 26.12 26.65 26.11 26.36 1318400
2005-07-26 26.48 26.78 26.38 26.59 1201100
2005-07-27 26.80 26.97 26.58 26.61 1500300
2005-07-28 26.30 26.55 26.21 26.36 1198300
2005-07-29 26.26 26.42 26.04 26.18 1303200
2005-08-01 25.23 26.27 25.23 26.05 1242900
2005-08-02 26.15 26.40 26.07 26.23 962900
2005-08-03 26.23 26.37 26.16 26.31 688100
2005-08-04 26.25 26.31 25.95 26.11 1088100
2005-08-05 26.11 26.25 25.93 25.95 648100
2005-08-08 26.00 26.48 25.97 26.00 924200
2005-08-09 26.06 26.26 26.02 26.12 595700
2005-08-10 25.50 25.63 23.45 23.49 3606100
2005-08-11 23.50 24.50 23.50 24.07 1983300
2005-08-12 23.82 23.91 23.40 23.75 874500
2005-08-15 23.75 24.63 23.75 24.45 1112300
2005-08-16 24.46 24.60 23.99 23.99 582100
2005-08-17 23.97 24.26 23.97 23.98 485600
2005-08-18 23.88 24.10 23.50 23.91 400600
2005-08-19 23.89 23.98 23.54 23.75 513800
2005-08-22 23.90 24.33 23.90 24.33 627400
2005-08-23 24.33 24.43 24.15 24.34 586800
2005-08-24 24.34 24.70 24.05 24.25 654700
2005-08-25 24.47 24.62 24.35 24.52 409700
2005-08-26 24.46 24.46 23.95 24.07 449100
2005-08-29 23.90 24.52 23.75 24.52 528000
2005-08-30 24.52 24.57 24.10 24.57 463300
2005-08-31 24.54 25.05 24.25 25.05 746100
2005-09-01 24.95 25.08 24.62 24.79 322300
2005-09-02 24.78 24.98 24.46 24.55 273200
2005-09-06 24.60 24.83 24.44 24.75 537300
2005-09-07 24.75 25.07 24.42 25.06 648800
2005-09-08 25.05 26.25 25.04 26.19 972100
2005-09-09 26.00 26.67 25.80 26.57 1220800
2005-09-12 26.57 26.74 26.40 26.51 405600
2005-09-13 26.25 26.25 25.76 26.00 455700
2005-09-14 26.10 26.10 25.60 25.64 305400
2005-09-15 25.85 26.15 25.52 25.56 398200
2005-09-16 25.75 25.79 25.24 25.37 1015500
2005-09-19 25.39 25.46 25.01 25.01 980600
2005-09-20 25.19 25.40 24.70 24.78 682100
2005-09-21 24.67 25.23 24.40 25.07 808400
2005-09-22 25.22 25.35 25.00 25.00 800800
2005-09-23 24.84 24.94 24.62 24.63 709500
2005-09-26 24.60 24.75 24.27 24.27 1167500
2005-09-27 24.33 24.57 24.25 24.36 901000
2005-09-28 24.40 24.55 24.03 24.29 613400
2005-09-29 24.25 24.55 24.13 24.50 629400
2005-09-30 24.50 24.69 24.34 24.45 885000
2005-10-03 24.50 24.72 24.31 24.50 1062800
2005-10-04 24.50 24.56 24.36 24.39 806100
2005-10-05 24.40 24.56 24.23 24.27 1196600
2005-10-06 24.22 24.22 23.68 23.77 898500
2005-10-07 23.93 24.17 23.80 24.00 441200
2005-10-10 24.00 24.00 23.02 23.07 1247700
2005-10-11 23.15 23.55 23.12 23.41 1082400
2005-10-12 23.35 23.77 23.31 23.66 1155100
2005-10-13 23.65 23.90 23.55 23.83 1057400
2005-10-14 23.85 23.96 23.64 23.85 514400
2005-10-17 23.90 23.99 23.52 23.77 413900
2005-10-18 23.75 23.75 23.28 23.46 766100
2005-10-19 23.31 23.51 22.50 23.45 1101100
2005-10-20 23.45 23.58 22.85 23.04 791400
2005-10-21 23.20 23.38 23.04 23.07 609000
2005-10-24 23.00 23.28 22.89 23.15 770400
2005-10-25 23.14 23.71 23.03 23.65 918800
2005-10-26 23.65 23.65 23.28 23.48 770300
2005-10-27 23.48 23.50 22.74 22.75 1106800
2005-10-28 22.75 22.90 22.31 22.70 838600
2005-10-31 22.75 23.27 22.75 23.05 848400
2005-11-01 22.99 23.13 22.75 22.91 643900
2005-11-02 22.84 23.17 22.67 23.05 1384200
2005-11-03 23.15 23.41 23.06 23.17 748600
2005-11-04 23.17 23.40 23.01 23.20 606600
2005-11-07 23.25 23.39 23.05 23.26 568400
2005-11-08 23.25 23.30 22.81 23.24 829700
2005-11-09 23.24 23.24 22.60 22.67 1341300
2005-11-10 22.57 22.66 22.07 22.66 1026900
2005-11-11 22.72 22.82 22.47 22.47 792700
2005-11-14 22.47 22.57 22.25 22.36 993300
2005-11-15 22.50 22.89 22.43 22.77 1045100
2005-11-16 22.79 22.95 22.42 22.50 435300
2005-11-17 22.66 23.10 22.55 23.10 426700
2005-11-18 23.12 23.44 23.01 23.29 520300
2005-11-21 23.25 23.29 22.94 23.11 401800
2005-11-22 23.09 23.59 23.05 23.49 570000
2005-11-23 23.48 23.64 23.19 23.23 352300
2005-11-25 23.21 23.27 23.09 23.11 107100
2005-11-28 23.22 23.29 22.74 22.74 640000
2005-11-29 22.90 22.92 22.37 22.49 1098800
2005-11-30 22.65 22.90 22.49 22.50 924000
2005-12-01 22.60 23.28 22.60 23.25 2070300
2005-12-02 23.30 24.05 23.25 23.89 2890000
2005-12-05 23.81 23.88 23.32 23.44 967600
2005-12-06 23.58 24.18 23.58 23.85 1039900
2005-12-07 23.98 24.19 23.81 23.94 1170600
2005-12-08 24.03 24.43 23.65 23.85 853500
2005-12-09 23.82 24.24 23.70 23.97 584100
2005-12-12 24.10 24.23 23.88 24.18 593300
2005-12-13 24.20 24.38 23.77 23.88 644800
2005-12-14 23.78 23.94 23.53 23.60 654800
2005-12-15 24.55 24.65 24.07 24.40 1487400
2005-12-16 24.34 24.45 24.10 24.10 636800
2005-12-19 23.95 23.95 23.47 23.48 617000
2005-12-20 23.58 23.93 23.44 23.54 566500
2005-12-21 23.64 23.91 23.43 23.59 367600
2005-12-22 23.63 24.27 23.56 24.19 680400
2005-12-23 24.45 24.52 24.23 24.35 537200
2005-12-27 24.30 24.61 23.56 23.57 760200
2005-12-28 23.63 24.28 23.63 24.23 665700
2005-12-29 24.31 24.37 24.14 24.17 555300
2005-12-30 24.06 24.06 23.66 23.94 592500
2006-01-03 23.95 24.23 23.50 23.99 1051300
2006-01-04 24.00 24.76 24.00 24.68 580300
2006-01-05 24.64 25.30 24.64 25.11 701000
2006-01-06 25.10 25.74 24.98 25.55 1294400
2006-01-09 25.65 26.01 25.50 25.97 998800
2006-01-10 25.85 26.04 25.69 26.01 590500
2006-01-11 25.96 26.49 25.88 26.09 542100
2006-01-12 26.30 26.37 25.84 25.95 480300
2006-01-13 25.90 25.98 25.68 25.95 656300
2006-01-17 25.50 25.71 25.45 25.58 1127000
2006-01-18 25.17 25.71 25.17 25.59 654800
2006-01-19 25.75 26.45 25.73 26.21 844200
2006-01-20 26.05 26.05 25.19 25.23 667600
2006-01-23 25.35 25.45 25.13 25.23 1000100
2006-01-24 25.30 25.64 25.23 25.25 746700
2006-01-25 26.50 26.51 25.20 25.24 2053400
2006-01-26 25.10 25.24 24.09 24.09 2821200
2006-01-27 24.55 24.72 24.11 24.19 1037600
2006-01-30 24.19 24.62 24.05 24.60 1137600
2006-01-31 24.60 24.69 24.40 24.45 972500
2006-02-01 24.45 24.58 24.21 24.44 876800
2006-02-02 24.44 24.57 24.19 24.40 911800
2006-02-03 24.40 24.85 24.22 24.59 988800
2006-02-06 24.70 24.99 24.50 24.97 793100
2006-02-07 25.60 26.50 25.25 25.40 2174600
2006-02-08 25.40 25.50 24.60 24.65 2661200
2006-02-09 24.25 24.75 24.20 24.21 7013900
2006-02-10 24.25 24.44 23.75 24.30 2061300
2006-02-13 24.30 24.42 24.05 24.20 1853300
2006-02-14 24.21 24.77 24.14 24.74 1289500
2006-02-15 24.84 25.05 24.71 24.97 1424700
2006-02-16 25.22 25.65 25.14 25.61 1468000
2006-02-17 25.78 25.98 25.64 25.90 1173800
2006-02-21 25.95 25.96 25.51 25.60 1321500
2006-02-22 25.65 26.05 25.56 26.03 1286000
2006-02-23 25.93 25.93 25.13 25.34 1581600
2006-02-24 25.32 25.51 25.10 25.49 1314400
2006-02-27 25.54 25.58 25.31 25.48 902300
2006-02-28 25.35 25.35 24.86 25.13 1220900
2006-03-01 25.15 26.22 25.15 26.20 1588800
2006-03-02 25.70 25.98 25.54 25.77 1050400
2006-03-03 25.75 25.83 25.39 25.62 708200
2006-03-06 25.50 25.59 25.10 25.36 784600
2006-03-07 25.20 25.45 24.42 24.59 962600
2006-03-08 24.59 24.65 23.87 24.36 1569000
2006-03-09 24.32 24.61 24.12 24.20 969900
2006-03-10 24.25 24.80 24.08 24.76 2216900
2006-03-13 24.60 25.00 24.49 24.87 1212700
2006-03-14 24.73 25.17 24.58 25.08 1589800
2006-03-15 25.08 25.29 24.92 25.22 1381400
2006-03-16 25.22 25.33 24.32 24.34 1408000
2006-03-17 24.46 24.51 24.02 24.18 1339300
2006-03-20 24.18 24.23 23.79 23.87 1417700
2006-03-21 23.20 24.08 22.94 23.71 1841400
2006-03-22 22.96 23.74 22.96 23.58 1459500
2006-03-23 23.40 23.82 23.40 23.57 694000
2006-03-24 23.67 24.14 23.64 24.00 1102800
2006-03-27 23.88 23.98 23.72 23.84 855200
2006-03-28 23.94 24.11 23.51 23.66 924500
2006-03-29 23.65 24.47 23.63 24.22 882300
2006-03-30 25.40 25.69 25.00 25.28 2271200
2006-03-31 25.35 25.45 25.09 25.38 1649600
2006-04-03 25.59 25.62 25.24 25.43 1400700
2006-04-04 25.44 25.60 25.34 25.60 1358600
2006-04-05 25.70 25.99 25.41 25.95 1772800
2006-04-06 25.97 26.12 25.84 26.05 728800
2006-04-07 26.12 26.20 25.47 25.58 1059900
2006-04-10 25.50 25.50 24.88 25.05 1434200
2006-04-11 25.17 25.17 24.52 24.65 873100
2006-04-12 24.72 25.20 24.70 24.95 810100
2006-04-13 24.90 25.50 24.81 25.25 1253200
2006-04-17 25.87 25.95 25.51 25.77 2152000
2006-04-18 25.90 26.99 25.86 26.92 2087600
2006-04-19 26.85 26.85 26.33 26.51 1143700
2006-04-20 27.25 27.25 26.73 27.10 1812100
2006-04-21 27.20 27.20 26.23 26.60 753100
2006-04-24 26.52 26.54 25.91 26.24 874100
2006-04-25 26.34 26.78 26.24 26.60 1468800
2006-04-26 26.70 26.76 26.05 26.12 1407800
2006-04-27 26.35 26.60 25.82 26.05 2357300
2006-04-28 26.05 26.42 26.00 26.15 2258900
2006-05-01 26.05 26.39 25.89 25.94 1655000
2006-05-02 25.90 26.19 25.75 25.98 1101300
2006-05-03 25.91 26.25 25.91 26.13 1182600
2006-05-04 26.15 26.40 25.88 25.90 1126200
2006-05-05 25.99 26.41 25.84 26.41 1745200
2006-05-08 26.95 27.00 26.30 26.45 1229300
2006-05-09 26.37 26.43 25.85 25.92 771000
2006-05-10 25.81 25.89 25.44 25.58 995600
2006-05-11 25.58 25.69 24.25 24.40 1993900
2006-05-12 24.41 24.41 23.86 23.95 1141000
2006-05-15 23.95 24.11 23.57 23.83 1380700
2006-05-16 23.80 24.08 23.61 23.74 1455800
2006-05-17 23.58 23.82 23.10 23.25 1744800
2006-05-18 23.25 23.52 22.61 22.62 2066500
2006-05-19 22.67 22.85 22.21 22.48 1456900
2006-05-22 22.31 22.31 21.56 22.07 1911700
2006-05-23 22.23 22.68 21.80 21.80 1422800
2006-05-24 21.75 22.12 21.38 21.63 1906500
2006-05-25 21.91 22.07 21.67 21.88 1990400
2006-05-26 22.00 22.26 21.93 22.21 822900
2006-05-30 22.16 22.26 21.61 21.62 1347500
2006-05-31 21.70 22.18 21.70 22.08 3091900
2006-06-01 22.67 22.68 22.08 22.47 1172500
2006-06-02 22.62 22.82 22.33 22.64 1912600
2006-06-05 22.46 22.56 21.60 21.70 883100
2006-06-06 21.88 22.10 21.60 21.84 1545700
2006-06-07 22.05 22.05 21.16 21.24 1398500
2006-06-08 21.24 21.24 20.18 20.66 2587000
2006-06-09 20.80 20.97 20.42 20.57 1772500
2006-06-12 20.60 20.64 19.63 19.68 1385200
2006-06-13 19.69 20.04 19.04 19.32 2868500
2006-06-14 19.32 19.74 19.15 19.32 1626700
2006-06-15 19.62 20.31 19.57 20.23 1383800
2006-06-16 20.74 20.74 19.89 20.17 1230500
2006-06-19 20.21 20.33 19.86 20.00 1338000
2006-06-20 19.99 20.19 19.70 19.75 783400
2006-06-21 19.75 20.30 19.75 20.18 1071500
2006-06-22 20.05 20.10 19.68 19.76 1087800
2006-06-23 19.66 19.69 19.34 19.49 1123800
2006-06-26 19.55 19.75 19.30 19.49 995200
2006-06-27 19.57 19.74 19.46 19.56 1401000
2006-06-28 19.58 19.61 19.06 19.21 962700
2006-06-29 19.21 20.00 19.11 20.00 1732800
2006-06-30 20.08 20.23 19.83 20.02 1664600
2006-07-03 20.07 20.32 19.94 20.29 395200
2006-07-05 20.25 20.26 19.46 19.54 978200
2006-07-06 19.62 19.73 19.27 19.42 1204400
2006-07-07 19.45 19.49 18.83 18.95 1226500
2006-07-10 18.95 19.18 18.72 18.80 1387500
2006-07-11 18.80 18.90 18.50 18.82 1870500
2006-07-12 18.75 18.85 18.24 18.31 1912000
2006-07-13 18.15 18.15 17.70 17.78 1745500
2006-07-14 17.68 17.75 17.32 17.45 1449600
2006-07-17 17.45 17.61 17.25 17.31 1285600
2006-07-18 17.31 17.35 16.71 17.10 1957900
2006-07-19 17.12 17.77 17.12 17.59 2507400
2006-07-20 17.70 17.90 17.05 17.07 1326800
2006-07-21 17.00 17.05 16.70 16.77 1931500
2006-07-24 16.87 17.32 16.87 17.32 1594600
2006-07-25 17.41 17.47 16.87 17.34 1330400
2006-07-26 17.35 17.56 17.18 17.42 769800
2006-07-27 17.60 17.79 17.42 17.45 1012000
2006-07-28 17.65 18.23 17.63 18.11 1151500
2006-07-31 18.30 18.30 18.04 18.20 1121000
2006-08-01 18.05 18.06 17.60 17.64 1205000
2006-08-02 17.68 17.87 17.50 17.79 1360600
2006-08-03 17.76 17.98 17.51 17.86 1304700
2006-08-04 18.05 18.29 17.65 17.79 901700
2006-08-07 17.79 17.99 17.53 17.58 801800
2006-08-08 17.53 17.73 17.22 17.35 877200
2006-08-09 17.40 17.76 16.92 16.98 1472800
2006-08-10 16.99 17.08 16.71 16.96 1698000
2006-08-11 17.01 17.26 16.86 16.89 1327900
2006-08-14 17.05 17.37 16.99 17.15 1252100
2006-08-15 17.64 18.43 17.51 18.36 3073500
2006-08-16 18.48 19.68 18.33 19.54 2988200
2006-08-17 19.45 20.12 19.22 19.64 1968500
2006-08-18 19.60 19.87 19.30 19.85 1172100
2006-08-21 19.88 19.88 19.60 19.71 1296300
2006-08-22 19.64 19.85 19.53 19.76 1352400
2006-08-23 19.83 20.05 19.21 19.36 1687100
2006-08-24 19.48 19.48 19.00 19.13 1260500
2006-08-25 19.00 19.06 18.75 18.76 2075000
2006-08-28 18.79 19.55 18.79 19.52 1342100
2006-08-29 19.62 19.69 19.03 19.49 1551300
2006-08-30 19.59 19.85 19.52 19.60 1210600
2006-08-31 19.60 19.74 18.75 19.56 1431600
2006-09-01 19.60 19.71 19.42 19.53 1045900
2006-09-05 19.53 19.93 19.40 19.87 1379800
2006-09-06 19.70 19.70 18.84 18.85 1131500
2006-09-07 18.85 18.93 18.43 18.56 1321500
2006-09-08 18.66 18.66 18.28 18.51 1173400
2006-09-11 18.38 19.02 18.33 18.83 1255200
2006-09-12 19.00 19.64 18.80 19.62 1422900
2006-09-13 19.65 19.75 19.45 19.56 1106000
2006-09-14 19.45 19.83 19.36 19.69 1204100
2006-09-15 19.79 19.99 19.57 19.58 2006500
2006-09-18 19.40 19.74 19.13 19.49 705400
2006-09-19 19.52 19.62 19.02 19.38 688000
2006-09-20 19.55 20.06 19.51 19.80 942400
2006-09-21 19.90 19.94 19.50 19.59 862100
2006-09-22 19.53 19.53 19.17 19.24 655700
2006-09-25 19.30 19.98 19.17 19.90 683000
2006-09-26 19.83 19.88 19.31 19.69 660100
2006-09-27 19.60 19.90 19.26 19.32 775900
2006-09-28 19.43 19.59 19.22 19.46 465200
2006-09-29 19.44 19.75 19.37 19.62 1033100
2006-10-02 19.62 19.68 19.20 19.45 943100
2006-10-03 19.42 19.80 19.15 19.62 1034200
2006-10-04 19.51 20.21 19.36 20.19 934200
2006-10-05 20.23 20.45 20.01 20.39 928000
2006-10-06 20.27 20.58 20.03 20.48 854000
2006-10-09 20.45 21.24 20.45 20.95 1442600
2006-10-10 21.00 21.02 20.66 20.97 867300
2006-10-11 20.83 21.49 20.70 21.19 922500
2006-10-12 21.33 21.34 20.95 21.28 701100
2006-10-13 21.36 21.66 21.16 21.51 677100
2006-10-16 21.58 21.96 21.54 21.83 674300
2006-10-17 21.84 22.09 21.57 21.92 2116600
2006-10-18 22.10 22.37 21.91 22.13 1262100
2006-10-19 22.00 22.00 21.54 21.93 730700
2006-10-20 21.91 21.91 21.47 21.50 844000
2006-10-23 21.57 21.89 21.43 21.88 1238500
2006-10-24 21.80 21.81 21.34 21.49 876800
2006-10-25 21.55 22.92 21.53 22.82 1518800
2006-10-26 23.10 23.25 22.19 22.67 1643100
2006-10-27 22.68 23.24 22.45 22.45 1578000
2006-10-30 22.55 24.19 22.55 23.90 2388300
2006-10-31 23.96 24.10 23.28 23.68 1511700
2006-11-01 23.74 24.24 23.68 23.93 3170600
2006-11-02 23.75 24.28 23.42 24.20 3318200
2006-11-03 24.35 25.30 24.30 24.84 4224800
2006-11-06 25.45 25.53 24.75 24.90 3188300
2006-11-07 24.92 25.26 24.83 24.90 1184200
2006-11-08 24.76 25.27 24.45 25.21 1279200
2006-11-09 25.27 25.40 24.76 24.83 1158100
2006-11-10 24.91 25.85 24.83 25.50 2003700
2006-11-13 25.65 25.68 25.25 25.49 1361500
2006-11-14 25.57 25.89 25.45 25.88 1652300
2006-11-15 25.90 25.90 25.40 25.61 1674100
2006-11-16 25.78 25.90 25.42 25.66 1355300
2006-11-17 25.60 25.77 25.36 25.68 1310300
2006-11-20 25.46 25.90 25.38 25.84 1068200
2006-11-21 25.73 25.87 25.55 25.76 876500
2006-11-22 25.79 26.05 25.70 25.90 825400
2006-11-24 25.80 25.95 25.70 25.85 425300
2006-11-27 25.75 25.85 24.61 24.65 1802200
2006-11-28 24.61 24.83 24.32 24.80 1886800
2006-11-29 24.95 25.33 24.90 25.12 944400
2006-11-30 25.10 25.10 24.74 24.79 1511500
2006-12-01 24.91 25.09 24.37 24.53 1529400
2006-12-04 24.49 24.80 24.46 24.66 2402900
2006-12-05 24.78 24.89 24.65 24.80 1914000
2006-12-06 24.76 25.12 24.61 24.89 1576300
2006-12-07 24.97 25.04 24.58 24.62 675400
2006-12-08 24.56 25.09 24.42 24.92 1536200
2006-12-11 24.93 25.01 24.71 24.86 1089800
2006-12-12 24.87 25.12 24.69 24.76 1405800
2006-12-13 24.99 25.00 24.73 24.89 861800
2006-12-14 24.89 25.35 24.82 25.04 1375100
2006-12-15 25.27 25.39 25.01 25.30 1404500
2006-12-18 26.00 26.66 25.81 25.86 2121800
2006-12-19 25.66 25.76 25.25 25.55 1317000
2006-12-20 25.52 25.97 25.48 25.97 1625000
2006-12-21 26.00 26.15 25.75 25.93 1452900
2006-12-22 25.93 25.99 25.52 25.55 564900
2006-12-26 25.80 25.92 25.45 25.64 708400
2006-12-27 25.80 26.08 25.80 26.07 776800
2006-12-28 25.91 26.14 25.65 26.00 815700
2006-12-29 25.98 26.14 25.48 25.53 831300
2007-01-03 25.61 26.26 25.56 26.00 1762900
2007-01-04 26.00 27.10 25.89 27.10 1801600
2007-01-05 27.26 27.26 26.68 26.84 1516200
2007-01-08 26.98 27.45 26.85 27.32 2039200
2007-01-09 27.52 27.78 27.29 27.62 2213500
2007-01-10 27.62 27.73 27.29 27.57 940400
2007-01-11 27.62 28.26 27.62 27.88 1756200
2007-01-12 27.93 28.31 27.81 28.08 1307200
2007-01-16 28.29 28.33 27.80 27.90 1998900
2007-01-17 27.90 28.16 27.75 27.76 2350400
2007-01-18 27.75 27.75 25.76 25.89 4114300
2007-01-19 25.80 26.45 25.80 26.41 1842200
2007-01-22 26.13 26.26 25.55 25.70 1955100
2007-01-23 25.70 26.18 25.64 25.96 1083800
2007-01-24 26.10 26.35 26.03 26.11 1605800
2007-01-25 28.20 30.10 27.91 29.60 6152700
2007-01-26 29.85 29.95 29.30 29.66 2542900
2007-01-29 29.64 30.20 29.46 30.17 2166500
2007-01-30 30.14 30.88 29.93 30.79 1850400
2007-01-31 30.60 31.21 30.27 31.05 1440200
2007-02-01 31.20 32.15 31.18 32.00 2748400
2007-02-02 32.00 32.59 31.73 32.11 2828900
2007-02-05 32.15 32.59 31.92 32.42 2734200
2007-02-06 32.42 32.78 32.22 32.78 2804800
2007-02-07 32.75 33.53 32.71 33.34 1924200
2007-02-08 33.20 34.47 33.09 34.21 3108200
2007-02-09 34.35 35.31 34.04 34.46 3961600
2007-02-12 34.58 34.58 33.37 34.33 2581721
2007-02-13 34.58 35.18 34.47 35.01 2303516
2007-02-14 34.92 35.71 34.85 35.31 1656335
2007-02-15 35.00 36.17 34.67 35.38 2521600
2007-02-16 35.38 35.48 34.98 35.31 1461200
2007-02-20 35.45 36.14 35.15 36.13 2037600
2007-02-21 35.10 35.41 34.53 35.33 3151000
2007-02-22 35.15 36.10 34.89 36.02 2170500
2007-02-23 35.77 36.98 35.74 36.78 2446200
2007-02-26 36.96 36.97 36.25 36.62 1413242
2007-02-27 35.93 35.94 35.04 35.56 2207300
2007-02-28 35.62 36.78 35.34 36.59 2439400
2007-03-01 36.10 36.57 35.05 36.29 2248018
2007-03-02 36.19 36.19 33.66 33.75 5781900
2007-03-05 33.55 34.51 33.52 34.11 2566000
2007-03-06 34.11 35.05 34.11 34.87 2236215
2007-03-07 34.95 36.30 34.85 36.10 1933100
2007-03-08 36.50 36.85 36.21 36.40 1727400
2007-03-09 36.80 37.14 36.19 36.48 2020400
2007-03-12 36.37 38.03 36.37 38.01 2306600
2007-03-13 37.85 37.85 36.18 36.23 2110700
2007-03-14 36.31 36.51 35.75 36.31 2892800
2007-03-15 36.25 36.45 35.91 36.22 2656061
2007-03-16 36.20 36.39 35.73 35.98 2180800
2007-03-19 36.10 36.50 36.08 36.30 1249500
2007-03-20 36.35 37.32 36.26 37.13 2083700
2007-03-21 37.48 38.00 37.07 37.99 2815200
2007-03-22 38.00 38.07 37.29 37.90 2361900
2007-03-23 37.83 38.19 37.77 37.89 2327900
2007-03-26 38.00 38.18 37.33 37.80 1876400
2007-03-27 37.78 38.20 37.22 37.76 3529400
2007-03-28 37.65 37.65 36.45 36.49 1965700
2007-03-29 36.60 36.85 35.86 36.32 2801800
2007-03-30 36.42 36.52 36.03 36.14 1725300
2007-04-02 36.52 36.66 35.81 36.39 2278900
2007-04-03 37.03 37.34 36.86 37.04 2025300
2007-04-04 37.11 37.36 37.00 37.21 1771452
2007-04-05 37.58 39.16 37.52 38.88 3216600
2007-04-09 39.04 39.04 37.89 38.33 2815200
2007-04-10 38.55 38.70 38.08 38.48 1424705
2007-04-11 38.56 39.00 38.31 38.75 2490400
2007-04-12 38.65 38.65 37.79 38.43 1647500
2007-04-13 39.30 39.30 37.82 38.30 1535686
2007-04-16 37.50 38.99 37.38 38.65 1673030
2007-04-17 38.65 38.65 37.80 38.21 1089800
2007-04-18 38.21 38.42 37.83 38.02 1610067
2007-04-19 37.86 38.08 36.78 37.70 2114100
2007-04-20 38.02 38.40 37.85 38.33 1853809
2007-04-23 38.41 39.33 38.25 39.00 2832240
2007-04-24 39.00 39.00 38.03 38.91 1938800
2007-04-25 39.15 39.65 38.73 39.37 2246700
2007-04-26 38.75 42.26 38.50 41.87 4674100
2007-04-27 41.30 41.87 41.11 41.36 2088192
2007-04-30 41.36 41.78 40.90 40.90 2969777
2007-05-01 40.85 41.35 40.71 40.81 3489000
2007-05-02 40.98 41.17 40.83 40.96 3043800
2007-05-03 40.96 42.37 40.96 42.18 1752370
2007-05-04 42.41 42.49 41.71 41.99 1625500
2007-05-07 41.93 42.20 41.71 41.86 995136
2007-05-08 41.75 42.05 41.17 41.95 1498172
2007-05-09 41.85 43.05 41.81 42.86 1756000
2007-05-10 42.75 42.88 42.39 42.79 2682600
2007-05-11 42.84 43.18 42.51 43.07 1488000
2007-05-14 43.00 43.71 42.72 42.95 2400170
2007-05-15 42.90 43.55 42.54 42.62 1751959
2007-05-16 43.03 43.25 42.73 43.15 1382920
2007-05-17 43.02 43.02 41.97 42.00 1362800
2007-05-18 42.22 42.43 41.61 42.29 1199283
2007-05-21 42.37 43.25 42.29 42.98 1124109
2007-05-22 42.40 42.62 41.65 42.56 1460000
2007-05-23 42.60 42.74 40.70 41.00 2811469
2007-05-24 41.15 41.30 40.15 40.33 1845192
2007-05-25 40.33 40.56 40.12 40.40 1634626
2007-05-29 40.64 41.24 40.64 41.05 1655988
2007-05-30 40.92 42.18 40.54 42.14 2106211
2007-05-31 42.46 42.97 42.26 42.84 3428751
2007-06-01 42.98 43.22 42.58 43.06 1455700
2007-06-04 42.91 43.70 42.55 43.62 1521254
2007-06-05 43.62 43.90 42.79 43.12 1373100
2007-06-06 43.13 43.16 41.92 42.11 1223777
2007-06-07 42.11 42.66 41.24 41.25 1309300
2007-06-08 41.24 42.59 40.93 42.57 1473756
2007-06-11 42.56 43.20 41.92 42.50 1238650
2007-06-12 42.42 42.76 41.98 42.03 1961400
2007-06-13 42.25 44.18 41.64 42.01 2121700
2007-06-14 42.15 42.60 42.05 42.60 929800
2007-06-15 42.83 43.36 42.76 43.12 1115500
2007-06-18 43.04 43.04 42.13 42.70 919000
2007-06-19 42.64 42.65 41.24 41.80 2268100
2007-06-20 42.05 42.44 41.05 41.10 1878752
2007-06-21 41.10 42.22 40.36 42.22 1975200
2007-06-22 42.00 42.00 41.25 41.82 2106000
2007-06-25 42.53 42.63 41.62 41.69 1920100
2007-06-26 41.99 42.20 40.51 40.63 2483100
2007-06-27 40.63 40.83 40.06 40.44 3381800
2007-06-28 40.43 40.43 39.43 39.51 3171824
2007-06-29 39.58 40.42 39.47 39.64 1960130
2007-07-02 39.75 41.58 39.75 41.38 2289800
2007-07-03 41.43 41.95 41.34 41.44 777400
2007-07-05 41.44 41.64 40.70 40.86 1402300
2007-07-06 41.09 41.50 40.94 41.20 1698600
2007-07-09 41.48 41.75 40.83 41.35 1336500
2007-07-10 41.00 41.04 40.02 40.15 2387795
2007-07-11 40.07 40.90 40.07 40.54 2066900
2007-07-12 40.84 41.20 40.60 41.00 2057900
2007-07-13 41.02 41.29 40.60 40.97 1090400
2007-07-16 40.78 41.80 40.56 40.86 1698000
2007-07-17 40.76 41.75 40.56 41.35 1923400
2007-07-18 40.94 41.53 40.88 41.25 1589200
2007-07-19 41.75 44.68 41.72 44.33 4882375
2007-07-20 44.02 44.41 43.21 43.78 2281400
2007-07-23 44.06 44.15 43.26 43.30 1540600
2007-07-24 42.84 43.29 42.41 42.68 2041819
2007-07-25 42.54 42.70 40.98 41.26 2658886
2007-07-26 40.59 40.96 39.35 40.19 2090980
2007-07-27 40.45 40.55 38.50 38.62 2968500
2007-07-30 38.46 39.31 38.37 39.13 1384100
2007-07-31 39.51 39.66 37.76 37.88 2642800
2007-08-01 37.81 38.09 36.80 38.00 2876383
2007-08-02 38.11 38.40 37.43 38.14 1431700
2007-08-03 38.14 38.14 36.36 36.46 2548200
2007-08-06 36.80 36.86 35.70 36.51 2690100
2007-08-07 36.25 37.06 35.88 36.50 2913300
2007-08-08 38.75 40.29 35.23 36.17 4711500
2007-08-09 35.01 35.88 33.00 34.34 4236900
2007-08-10 33.83 37.75 32.43 36.76 4383400
2007-08-13 38.76 41.10 38.00 39.42 3434400
2007-08-14 39.09 40.14 38.46 39.27 2130400
2007-08-15 39.27 39.74 37.43 37.90 2078400
2007-08-16 37.01 38.68 36.67 38.49 2823800
2007-08-17 39.67 40.15 38.29 39.06 1737300
2007-08-20 39.00 39.29 37.92 38.80 1457300
2007-08-21 38.89 39.23 38.41 38.91 1429000
2007-08-22 39.37 40.34 38.44 38.73 2252700
2007-08-23 39.05 39.38 38.56 39.08 1456100
2007-08-24 39.02 39.50 38.57 39.22 1081200
2007-08-27 39.22 39.57 38.46 38.62 1027600
2007-08-28 38.49 38.81 37.46 37.67 980500
2007-08-29 37.98 38.42 37.70 38.22 960500
2007-08-30 37.75 38.98 37.67 38.24 1789800
2007-08-31 38.85 39.53 38.46 39.31 1169000
2007-09-04 39.63 40.72 39.31 40.27 1727130
2007-09-05 40.03 40.88 39.12 39.31 1374714
2007-09-06 39.61 40.34 39.25 40.29 1393000
2007-09-07 39.75 40.29 39.20 39.46 1177700
2007-09-10 39.74 40.23 38.57 39.61 1089600
2007-09-11 39.74 40.20 39.29 39.93 1019800
2007-09-12 39.66 40.32 39.44 39.89 999300
2007-09-13 40.00 40.26 39.15 39.23 2061600
2007-09-14 38.82 39.25 38.26 38.68 1430600
2007-09-17 38.32 39.06 38.05 38.05 1260300
2007-09-18 38.23 40.52 38.16 40.44 1861200
2007-09-19 40.50 41.51 40.36 40.63 1357300
2007-09-20 40.67 41.12 40.18 41.00 1133000
2007-09-21 41.28 41.70 40.93 41.54 2579500
2007-09-24 41.50 41.70 40.32 41.03 1431600
2007-09-25 41.03 41.60 40.61 41.46 1001500
2007-09-26 40.25 41.07 39.97 40.23 1292100
2007-09-27 40.75 41.22 39.81 41.16 1112500
2007-09-28 41.00 41.23 39.59 39.86 1428100
2007-10-01 39.86 40.68 39.69 40.35 1174600
2007-10-02 40.30 41.53 40.10 41.38 894700
2007-10-03 41.07 42.41 40.75 42.12 1516500
2007-10-04 42.20 42.50 41.78 42.35 1100500
2007-10-05 42.54 44.03 42.54 43.75 1102200
2007-10-08 44.25 44.25 43.13 43.39 654400
2007-10-09 43.71 43.74 42.71 43.57 969700
2007-10-10 43.41 43.77 42.72 43.32 1849800
2007-10-11 43.45 44.09 42.16 42.84 1056900
2007-10-12 43.06 44.37 43.06 43.47 1148900
2007-10-15 43.75 44.08 43.20 43.56 626400
2007-10-16 43.25 43.90 43.05 43.24 725600
2007-10-17 43.29 43.88 42.24 42.90 1085300
2007-10-18 42.65 42.95 42.26 42.41 988500
2007-10-19 42.41 42.48 41.43 41.45 928600
2007-10-22 40.90 42.21 40.80 41.98 1025300
2007-10-23 42.50 42.50 40.45 40.57 2313200
2007-10-24 40.41 40.61 38.73 39.59 2335600
2007-10-25 42.18 42.44 38.69 40.05 3379400
2007-10-26 40.64 40.86 39.00 39.35 2244000
2007-10-29 39.65 40.95 39.55 40.64 1396400
2007-10-30 40.72 41.79 40.32 41.01 1211700
2007-10-31 41.05 42.31 40.71 41.72 1257300
2007-11-01 41.40 42.38 41.20 41.95 1515200
2007-11-02 42.14 42.34 40.19 40.50 1409700
2007-11-05 39.67 40.45 38.84 38.93 2197850
2007-11-06 39.00 39.31 37.87 38.82 1854550
2007-11-07 38.70 39.00 37.31 37.38 1918890
2007-11-08 37.03 38.08 35.98 37.00 2344532
2007-11-09 36.50 37.26 35.91 36.60 2701001
2007-11-12 36.37 37.45 34.99 35.20 3434687
2007-11-13 35.47 36.36 35.08 35.84 2123350
2007-11-14 35.96 36.31 35.56 35.77 2344018
2007-11-15 35.37 35.75 34.55 35.10 3148300
2007-11-16 35.15 35.20 32.79 33.43 4014712
2007-11-19 33.15 34.17 32.81 33.91 2360433
2007-11-20 34.18 35.24 33.25 34.10 3056200
2007-11-21 33.80 34.47 32.97 33.15 2274930
2007-11-23 33.29 33.44 32.81 32.99 586220
2007-11-26 33.12 34.41 32.32 33.34 2152141
2007-11-27 33.80 34.14 33.05 33.85 1740159
2007-11-28 34.04 35.38 34.04 34.80 1508610
2007-11-29 34.92 35.29 34.66 34.87 1698600
2007-11-30 35.15 35.67 34.29 34.50 1436452
2007-12-03 34.28 34.41 33.47 33.80 1884026
2007-12-04 33.85 34.94 33.81 34.35 1999300
2007-12-05 34.49 35.35 34.18 34.48 1198900
2007-12-06 34.49 35.58 34.29 35.54 1572630
2007-12-07 35.71 37.25 35.48 37.10 2400800
2007-12-10 37.13 37.13 35.76 36.26 1689756
2007-12-11 37.55 37.69 35.02 35.17 2158100
2007-12-12 35.66 36.39 35.02 35.32 2689443
2007-12-13 35.23 35.84 34.60 35.65 1764310
2007-12-14 35.40 35.59 34.66 35.00 1843700
2007-12-17 34.76 35.14 32.80 34.75 1514820
2007-12-18 34.88 34.88 32.59 33.20 3485000
2007-12-19 33.07 34.58 33.07 34.38 2002848
2007-12-20 34.70 35.57 34.40 35.57 1493148
2007-12-21 35.65 36.81 35.49 35.91 1858600
2007-12-24 35.88 36.54 35.76 36.28 253044
2007-12-26 36.60 36.60 35.81 36.19 638100
2007-12-27 36.15 36.25 35.19 35.25 506559
2007-12-28 35.11 35.79 34.97 35.37 654100
2007-12-31 35.39 35.59 34.63 34.97 924957
2008-01-02 34.76 35.43 33.84 34.62 1194500
2008-01-03 34.61 35.25 33.30 33.48 1492329
2008-01-04 33.10 33.32 31.32 31.64 2219742
2008-01-07 31.55 32.29 31.32 31.77 1609360
2008-01-08 32.02 32.04 30.15 30.19 1640700
2008-01-09 30.10 31.26 29.98 30.99 1486900
2008-01-10 30.71 31.58 30.33 31.10 1855800
2008-01-11 30.90 31.02 30.25 30.27 1253200
2008-01-14 30.53 31.68 30.23 31.19 1174944
2008-01-15 30.80 31.22 30.01 30.30 1326601
2008-01-16 29.97 31.26 29.96 30.66 1211814
2008-01-17 30.66 31.39 29.36 29.43 1443459
2008-01-18 29.82 31.41 29.50 31.12 2071859
2008-01-22 29.82 31.56 29.54 30.60 1720239
2008-01-23 29.74 30.65 28.87 30.50 1720886
2008-01-24 31.99 35.04 31.50 34.73 4207298
2008-01-25 33.90 36.00 32.00 33.55 2497468
2008-01-28 33.49 33.85 32.76 33.85 2137436
2008-01-29 34.10 35.10 33.99 35.09 2046841
2008-01-30 34.95 35.94 34.54 35.28 1697336
2008-01-31 34.76 35.86 34.33 35.61 2631528
2008-02-01 35.60 36.82 35.51 36.74 1666900
2008-02-04 36.73 36.73 35.41 35.90 1407949
2008-02-05 35.22 35.28 33.97 34.62 1763500
2008-02-06 34.84 34.84 33.50 33.89 1764220
2008-02-07 33.76 34.46 32.57 34.46 3249220
2008-02-08 34.29 34.49 33.13 33.54 1291570
2008-02-11 33.64 34.46 33.60 34.42 1512605
2008-02-12 34.53 35.00 33.88 34.13 1297324
2008-02-13 34.57 35.11 34.28 34.81 1288768
2008-02-14 34.79 34.98 32.81 32.90 1532290
2008-02-15 32.78 33.01 32.20 32.71 1442794
2008-02-19 33.11 33.58 32.97 33.18 1275800
2008-02-20 32.96 34.17 32.96 33.88 1158810
2008-02-21 34.01 34.73 34.01 34.32 1521823
2008-02-22 34.35 34.65 33.72 34.20 1993733
2008-02-25 34.31 35.10 33.75 34.97 1343700
2008-02-26 35.87 35.87 34.51 35.57 1709301
2008-02-27 35.22 36.40 35.08 36.10 1486000
2008-02-28 35.84 36.17 34.46 34.88 1199000
2008-02-29 34.58 34.58 33.55 33.71 1074524
2008-03-03 33.65 33.99 33.23 33.85 1629758
2008-03-04 33.57 33.86 32.62 33.58 1653091
2008-03-05 33.88 34.34 33.68 33.97 1659473
2008-03-06 33.85 33.95 33.28 33.46 1026537
2008-03-07 33.00 33.94 32.60 33.39 1239901
2008-03-10 33.37 33.98 32.76 32.79 815406
2008-03-11 33.49 33.70 31.96 32.92 1578935
2008-03-12 32.95 33.13 32.09 32.16 1635027
2008-03-13 31.74 32.54 31.17 32.21 2120730
2008-03-14 32.46 32.69 31.21 31.65 1655870
2008-03-17 30.91 31.83 30.73 30.75 1999117
2008-03-18 31.35 31.67 30.86 31.58 1806100
2008-03-19 31.67 31.77 30.70 30.70 927200
2008-03-20 30.59 31.87 30.20 31.87 1529305
2008-03-24 31.75 34.02 31.75 33.58 1959325
2008-03-25 33.46 33.74 32.95 33.68 1083930
2008-03-26 33.60 33.79 33.16 33.62 1161300
2008-03-27 33.71 33.71 32.13 32.13 1488917
2008-03-28 32.34 33.12 32.31 32.62 1532722
2008-03-31 32.22 32.93 32.03 32.73 1399692
2008-04-01 32.99 34.19 32.99 34.03 864896
2008-04-02 33.95 34.26 33.23 33.67 1375305
2008-04-03 33.45 33.75 33.00 33.62 1413600
2008-04-04 33.50 34.00 33.04 33.51 666500
2008-04-07 33.64 35.00 33.64 34.12 887987
2008-04-08 34.01 34.37 33.70 34.06 943300
2008-04-09 34.18 34.18 33.25 33.38 506200
2008-04-10 33.28 33.98 32.91 33.87 1106396
2008-04-11 33.31 33.69 32.57 32.70 861345
2008-04-14 32.63 32.87 32.20 32.33 708998
2008-04-15 30.00 31.13 27.76 28.38 8983707
2008-04-16 28.20 28.39 27.68 28.31 3298186
2008-04-17 28.14 28.26 27.65 28.20 2008262
2008-04-18 28.72 28.73 27.48 27.54 2496488
2008-04-21 27.39 27.67 26.89 27.25 2420080
2008-04-22 27.16 27.37 26.71 27.08 1527034
2008-04-23 26.90 27.92 25.86 26.39 3625612
2008-04-24 26.11 26.83 25.65 26.69 2570881
2008-04-25 26.81 27.13 25.68 26.19 2623393
2008-04-28 26.43 27.44 25.93 27.16 2617140
2008-04-29 27.07 27.21 26.51 26.63 2590897
2008-04-30 26.88 26.88 26.13 26.19 2705380
2008-05-01 26.47 27.87 26.00 27.43 2351153
2008-05-02 27.43 27.64 27.09 27.59 2504930
2008-05-05 27.74 27.89 26.87 27.22 2834204
2008-05-06 27.21 27.83 26.92 27.66 1782844
2008-05-07 27.89 27.99 26.96 27.00 2814086
2008-05-08 27.39 27.46 26.89 27.00 1834284
2008-05-09 26.80 27.35 26.66 27.24 1726249
2008-05-12 27.35 27.52 26.95 27.43 1093155
2008-05-13 27.78 27.78 27.35 27.52 1853359
2008-05-14 27.73 28.06 27.49 27.62 3121924
2008-05-15 27.94 28.35 27.38 28.33 1964841
2008-05-16 28.52 28.52 27.80 27.88 1881564
2008-05-19 27.84 28.33 27.72 27.93 2206048
2008-05-20 27.82 27.89 27.09 27.36 1798030
2008-05-21 27.46 27.51 26.61 26.71 1669639
2008-05-22 26.97 27.89 26.41 27.84 2251986
2008-05-23 27.70 28.16 27.44 27.95 2420319
2008-05-27 27.96 28.52 27.95 28.38 1523753
2008-05-28 28.50 28.71 28.38 28.71 2169090
2008-05-29 28.73 29.18 28.50 29.00 1851509
2008-05-30 29.10 29.70 28.72 29.52 2280096
2008-06-02 29.42 29.74 28.94 29.30 2199017
2008-06-03 29.44 30.19 29.04 29.60 2359344
2008-06-04 29.59 30.39 29.18 30.33 2406236
2008-06-05 30.40 31.38 30.18 31.33 2744993
2008-06-06 31.06 31.35 30.58 30.58 1907735
2008-06-09 30.67 30.77 29.54 30.00 1430931
2008-06-10 29.90 30.07 29.57 29.83 1557720
2008-06-11 29.60 29.78 28.62 28.62 1366961
2008-06-12 28.67 29.39 28.67 29.07 1527191
2008-06-13 29.05 29.96 29.05 29.68 1344616
2008-06-16 29.36 29.98 29.36 29.64 1976262
2008-06-17 29.78 29.92 29.38 29.50 1516250
2008-06-18 29.19 29.55 28.96 29.11 1485205
2008-06-19 28.90 29.97 28.90 29.85 1389749
2008-06-20 29.03 29.65 28.71 29.15 1792378
2008-06-23 29.32 29.68 28.79 28.85 844230
2008-06-24 28.50 29.02 27.89 28.15 1673069
2008-06-25 28.05 29.28 28.05 28.86 738529
2008-06-26 28.15 28.76 28.06 28.32 1074164
2008-06-27 28.31 28.31 26.78 27.55 2978922
2008-06-30 26.78 27.71 26.74 27.28 1937116
2008-07-01 26.95 27.12 26.45 27.00 1870681
2008-07-02 27.00 27.00 25.50 25.53 2099595
2008-07-03 25.56 25.58 24.69 25.31 1591634
2008-07-07 25.40 26.45 25.40 26.09 2147018
2008-07-08 25.98 26.96 25.60 26.88 1843910
2008-07-09 26.63 27.00 25.78 25.85 887651
2008-07-10 25.64 25.92 25.15 25.71 1478788
2008-07-11 25.51 26.13 25.19 25.50 1675736
2008-07-14 25.86 25.93 24.76 25.00 1149441
2008-07-15 24.80 25.39 24.38 25.12 1268994
2008-07-16 25.16 26.02 24.78 25.93 1342428
2008-07-17 26.02 27.36 26.02 27.30 1147070
2008-07-18 27.21 27.71 27.00 27.57 1069697
2008-07-21 28.08 28.08 26.93 27.24 919465
2008-07-22 27.02 27.06 25.74 26.57 1873104
2008-07-23 26.90 29.28 26.76 28.98 3731064
2008-07-24 28.88 28.91 27.86 27.90 899708
2008-07-25 28.29 28.37 26.89 27.38 1668158
2008-07-28 27.34 27.88 27.27 27.40 963335
2008-07-29 27.40 28.05 27.28 27.80 1225381
2008-07-30 28.01 28.40 27.49 27.69 1011942
2008-07-31 27.50 28.02 27.24 27.26 1074517
2008-08-01 27.14 27.67 26.74 26.82 1029497
2008-08-04 26.77 27.30 26.62 26.95 644365
2008-08-05 27.00 29.03 27.00 28.85 2238378
2008-08-06 28.94 29.33 27.89 28.88 2200687
2008-08-07 28.67 29.61 27.82 28.80 1154284
2008-08-08 28.91 30.46 28.76 30.46 1356284
2008-08-11 30.13 30.76 29.57 30.41 1289550
2008-08-12 30.37 31.00 30.19 30.42 830498
2008-08-13 30.27 31.09 30.01 30.87 851415
2008-08-14 30.69 31.31 30.69 30.90 1134835
2008-08-15 31.09 31.48 30.88 31.00 964383
2008-08-18 31.08 31.52 30.50 30.76 957613
2008-08-19 30.74 30.74 29.50 29.78 1142953
2008-08-20 29.83 30.62 29.35 29.58 998873
2008-08-21 29.35 29.75 28.91 29.33 821859
2008-08-22 29.51 29.99 29.50 29.99 517441
2008-08-25 29.71 29.79 29.12 29.34 735070
2008-08-26 29.31 29.70 29.03 29.39 1168574
2008-08-27 29.40 29.68 29.16 29.42 710726
2008-08-28 29.56 30.22 29.14 30.16 1011270
2008-08-29 29.68 30.06 29.28 29.35 1237413
2008-09-02 29.72 30.72 28.85 28.98 1127407
2008-09-03 28.89 28.89 27.81 27.89 1722929
2008-09-04 27.67 27.80 26.80 27.16 1389975
2008-09-05 26.94 27.60 26.75 27.42 1169111
2008-09-08 28.03 28.43 26.96 27.28 1284129
2008-09-09 27.29 27.83 26.45 26.58 1665723
2008-09-10 26.72 26.72 25.95 26.34 1783339
2008-09-11 26.03 26.47 25.54 26.16 1226874
2008-09-12 25.99 26.35 25.55 26.28 2071226
2008-09-15 25.97 26.59 25.18 25.85 1369442
2008-09-16 25.33 26.11 24.65 25.94 2309549
2008-09-17 25.08 26.52 24.86 24.99 2103894
2008-09-18 25.27 25.99 23.92 25.65 2039692
2008-09-19 26.89 28.82 26.38 27.28 2073443
2008-09-22 27.14 27.14 25.63 25.71 1070003
2008-09-23 25.78 26.95 25.56 25.76 1888112
2008-09-24 25.19 25.30 23.79 24.20 2383878
2008-09-25 24.33 25.78 24.26 25.13 1722628
2008-09-26 24.83 24.95 23.96 24.89 1254200
2008-09-29 24.80 24.80 23.17 23.90 2321696
2008-09-30 24.53 24.63 23.77 24.63 1911976
2008-10-01 24.50 24.50 23.54 23.78 1288155
2008-10-02 23.72 23.72 21.41 21.65 1801151
2008-10-03 22.03 23.40 21.65 21.74 1444030
2008-10-06 21.21 21.44 19.76 21.27 1857991
2008-10-07 21.62 21.62 19.95 19.95 1755774
2008-10-08 19.44 20.24 18.37 19.39 2354488
2008-10-09 19.64 20.33 18.16 18.58 2052439
2008-10-10 17.71 18.98 16.31 16.99 3526684
2008-10-13 17.74 19.57 17.74 19.54 2028550
2008-10-14 20.34 20.75 18.55 19.08 1756681
2008-10-15 18.61 18.68 16.97 16.99 1946168
2008-10-16 16.99 17.58 16.02 17.39 2123029
2008-10-17 16.86 17.58 16.75 17.11 1484947
2008-10-20 17.25 18.23 17.18 18.00 1669929
2008-10-21 17.99 18.04 17.26 17.48 1032454
2008-10-22 17.10 17.17 16.60 17.03 2593380
2008-10-23 16.25 17.06 15.62 16.00 2641032
2008-10-24 14.53 15.86 14.04 14.97 1786022
2008-10-27 14.55 15.73 14.26 15.10 2118787
2008-10-28 15.57 16.00 14.96 15.97 2250284
2008-10-29 15.94 16.92 15.34 16.29 2250697
2008-10-30 16.73 16.77 16.30 16.52 1899110
2008-10-31 16.58 17.18 16.28 16.74 2863598
2008-11-03 16.73 17.39 16.55 17.04 1983981
2008-11-04 17.72 17.72 16.98 17.30 3085642
2008-11-05 17.10 17.57 16.96 16.98 2501708
2008-11-06 16.95 17.16 15.98 16.11 2610036
2008-11-07 16.14 16.43 15.99 16.32 1912839
2008-11-10 16.75 16.98 16.28 16.41 1560587
2008-11-11 16.07 16.59 15.71 15.86 1991688
2008-11-12 15.71 15.82 14.63 14.75 2739443
2008-11-13 15.13 15.77 14.33 15.77 3166416
2008-11-14 16.47 16.47 14.83 15.02 2750782
2008-11-17 14.92 15.25 14.37 14.49 2464607
2008-11-18 14.52 14.61 13.61 14.20 2438592
2008-11-19 14.20 14.42 13.40 13.49 2272199
2008-11-20 13.56 13.56 12.04 12.10 3158566
2008-11-21 12.41 12.91 11.88 12.80 2970539
2008-11-24 12.94 14.13 12.79 13.86 2481377
2008-11-25 13.95 13.95 12.90 13.51 1912562
2008-11-26 13.02 14.42 13.01 14.33 1958154
2008-11-28 14.20 14.37 13.89 14.24 583132
2008-12-01 13.88 14.19 13.50 13.56 2019460
2008-12-02 13.83 14.27 12.85 14.05 2376926
2008-12-03 14.00 14.66 13.83 14.50 1752369
2008-12-04 14.25 15.42 14.25 14.52 2036213
2008-12-05 14.30 15.23 13.76 15.01 2200501
2008-12-08 15.33 15.75 14.99 15.28 1637250
2008-12-09 15.13 15.71 14.89 15.05 2027985
2008-12-10 15.14 15.35 14.66 14.93 1632804
2008-12-11 14.78 15.07 14.24 14.39 1405247
2008-12-12 14.05 16.23 13.98 16.20 2372028
2008-12-15 16.23 16.48 15.47 16.11 2395105
2008-12-16 16.23 17.08 16.12 16.95 2003369
2008-12-17 16.75 17.69 16.43 17.44 1840097
2008-12-18 17.53 17.66 16.55 16.89 1594380
2008-12-19 17.49 17.68 16.80 17.14 1910745
2008-12-22 17.20 17.20 16.00 16.43 1210623
2008-12-23 16.47 17.15 16.43 16.84 1288644
2008-12-24 16.74 17.25 16.45 17.19 413515
2008-12-26 17.18 17.42 17.11 17.38 683947
2008-12-29 17.30 17.61 16.90 17.05 1162853
2008-12-30 17.25 17.86 17.12 17.84 852869
2008-12-31 18.03 18.40 17.86 18.21 1367659
2009-01-02 18.58 19.06 17.93 18.98 1071681
2009-01-05 18.96 19.15 18.71 19.11 1551916
2009-01-06 19.21 19.81 19.20 19.58 2020596
2009-01-07 19.20 19.20 18.27 18.50 1598331
2009-01-08 18.34 18.46 17.72 17.99 1737381
2009-01-09 17.89 18.02 17.03 17.45 1911185
2009-01-12 17.65 17.94 17.18 17.50 1748044
2009-01-13 17.40 17.88 17.29 17.69 1192639
2009-01-14 17.48 17.97 17.22 17.37 2258116
2009-01-15 17.29 18.02 16.75 17.91 1249230
2009-01-16 17.90 18.36 17.23 17.96 1203834
2009-01-20 17.80 18.01 16.41 16.47 1700530
2009-01-21 16.69 17.61 16.55 17.54 1830137
2009-01-22 17.22 17.69 16.39 17.29 2472332
2009-01-23 17.17 19.09 17.07 18.68 3323424
2009-01-26 18.83 19.50 18.75 19.14 1562353
2009-01-27 19.22 19.95 18.89 19.72 1825165
2009-01-28 20.11 20.67 20.06 20.46 1534086
2009-01-29 20.13 20.46 19.77 20.00 1825085
2009-01-30 20.20 20.26 19.61 19.82 2423291
2009-02-02 18.69 19.43 18.47 18.82 2832989
2009-02-03 18.83 19.09 18.50 19.02 1635384
2009-02-04 19.09 19.68 18.90 19.38 1738264
2009-02-05 19.02 19.99 16.24 19.74 2103379
2009-02-06 19.94 20.97 19.75 20.80 1489964
2009-02-09 20.78 21.04 20.32 20.93 1587609
2009-02-10 20.19 20.81 19.20 19.44 2328842
2009-02-11 19.45 19.72 18.48 18.90 2143402
2009-02-12 18.61 19.80 18.41 19.80 1594895
2009-02-13 20.52 20.63 19.77 20.11 1682707
2009-02-17 19.54 19.54 18.51 18.68 1862143
2009-02-18 18.85 19.00 18.12 18.62 1873933
2009-02-19 18.82 19.08 17.64 17.71 2386856
2009-02-20 17.35 17.59 16.85 17.11 2413750
2009-02-23 17.30 17.64 16.79 17.00 2685706
2009-02-24 17.00 18.49 17.00 18.15 2466028
2009-02-25 18.10 18.56 17.41 18.14 2352266
2009-02-26 18.41 18.69 17.51 17.68 1645535
2009-02-27 17.25 17.87 17.15 17.27 1918982
2009-03-02 16.89 17.02 16.13 16.15 1391370
2009-03-03 16.14 16.74 15.98 16.20 1698225
2009-03-04 16.21 17.63 16.21 17.20 1979340
2009-03-05 16.81 17.26 16.51 16.59 2495274
2009-03-06 16.70 16.97 15.78 16.12 1924410
2009-03-09 15.92 16.53 15.28 15.40 2016545
2009-03-10 14.55 15.80 14.50 15.79 5523222
2009-03-11 15.82 16.40 15.30 16.16 2923780
2009-03-12 15.98 16.90 15.61 16.86 1804102
2009-03-13 17.04 17.18 16.70 16.85 2891037
2009-03-16 17.24 17.24 16.44 16.51 1737278
2009-03-17 16.74 16.74 16.07 16.50 2763601
2009-03-18 16.57 17.76 16.30 17.66 2779144
2009-03-19 17.63 17.99 17.36 17.58 1798894
2009-03-20 17.64 17.88 16.82 17.03 2066677
2009-03-23 17.25 17.95 17.25 17.95 1685102
2009-03-24 17.64 18.64 17.57 18.41 2365415
2009-03-25 18.51 19.10 17.89 18.50 2252913
2009-03-26 18.75 19.47 18.63 19.47 1735235
2009-03-27 19.13 19.30 18.19 18.34 1627276
2009-03-30 18.00 18.04 16.88 17.22 2242895
2009-03-31 17.44 17.86 17.33 17.51 1398713
2009-04-01 17.19 17.95 16.90 17.91 1423966
2009-04-02 18.29 19.55 18.26 19.08 1790860
2009-04-03 19.02 19.48 18.72 19.40 992072
2009-04-06 19.16 19.25 18.24 18.62 1369254
2009-04-07 18.33 18.44 17.77 17.84 1259092
2009-04-08 17.86 18.40 17.75 18.18 912826
2009-04-09 18.63 18.97 18.52 18.82 973489
2009-04-13 18.62 18.65 18.13 18.37 1432863
2009-04-14 18.09 18.75 17.96 18.62 1304082
2009-04-15 18.59 18.79 18.19 18.54 1577587
2009-04-16 18.64 20.60 18.64 20.41 2223583
2009-04-17 20.47 20.47 19.49 19.57 1803729
2009-04-20 19.27 19.27 18.48 18.77 996486
2009-04-21 18.80 19.25 18.64 19.00 1206206
2009-04-22 18.73 20.10 18.72 19.27 2135885
2009-04-23 19.05 19.10 17.88 18.34 3433275
2009-04-24 18.46 19.15 18.11 18.96 3363642
2009-04-27 18.64 20.13 18.60 19.95 2419715
2009-04-28 19.80 21.16 19.50 20.87 2487961
2009-04-29 21.11 22.66 20.58 22.24 2583559
2009-04-30 22.23 23.10 21.84 21.89 2677376
2009-05-01 21.94 22.33 21.75 22.19 1827733
2009-05-04 22.32 23.07 22.11 23.06 1231644
2009-05-05 22.93 23.32 22.41 22.55 1689112
2009-05-06 22.83 23.13 22.10 22.49 2008933
2009-05-07 22.56 22.70 21.14 21.41 1903807
2009-05-08 21.78 22.14 21.24 22.08 1234018
2009-05-11 21.65 22.00 20.88 21.64 1479185
2009-05-12 21.90 22.03 20.54 21.08 1414608
2009-05-13 20.64 20.88 20.14 20.55 1592850
2009-05-14 20.61 21.05 20.49 20.84 1013423
2009-05-15 20.69 21.30 20.54 20.94 1073305
2009-05-18 21.15 21.56 20.78 21.54 917080
2009-05-19 21.55 22.56 21.40 22.22 1242334
2009-05-20 22.37 23.16 22.24 22.34 1218780
2009-05-21 22.09 22.79 22.00 22.44 1395481
2009-05-22 22.49 22.62 21.62 21.95 1161378
2009-05-26 21.84 23.25 21.54 23.02 1676089
2009-05-27 23.04 23.37 22.66 22.69 1136838
2009-05-28 22.85 23.65 22.52 23.51 2169498
2009-05-29 23.35 23.90 22.77 23.01 2323757
2009-06-01 23.36 23.64 22.85 22.96 3043836
2009-06-02 22.91 23.06 22.42 22.62 1832629
2009-06-03 22.03 22.20 21.56 22.00 2297611
2009-06-04 22.16 22.25 21.80 22.22 1797713
2009-06-05 22.56 22.62 22.08 22.48 1367433
2009-06-08 22.43 22.56 21.88 22.35 1155106
2009-06-09 22.50 23.05 22.42 22.85 1278830
2009-06-10 22.90 23.08 22.24 22.63 845419
2009-06-11 22.70 23.01 22.36 22.50 1621143
2009-06-12 22.28 22.34 21.33 21.72 1109852
2009-06-15 21.41 21.62 21.02 21.30 941587
2009-06-16 21.51 21.60 20.35 20.53 1261760
2009-06-17 20.57 20.80 20.24 20.53 1068873
2009-06-18 20.65 21.53 20.27 21.35 2369660
2009-06-19 21.52 21.95 21.48 21.86 2070212
2009-06-22 21.68 21.68 20.55 20.55 1503668
2009-06-23 20.58 20.62 19.89 20.08 1640724
2009-06-24 20.12 21.10 20.07 20.82 1502776
2009-06-25 20.65 21.10 20.65 21.04 1160247
2009-06-26 20.98 21.61 20.79 21.52 1436225
2009-06-29 21.55 21.58 21.00 21.40 763846
2009-06-30 21.38 21.66 20.70 21.03 1497166
2009-07-01 21.19 21.82 21.10 21.64 1205961
2009-07-02 21.27 21.37 21.09 21.19 778562
2009-07-06 21.13 21.38 20.74 21.01 711971
2009-07-07 20.93 21.03 20.50 20.50 863595
2009-07-08 20.58 20.58 20.00 20.31 1485844
2009-07-09 20.43 20.80 20.37 20.63 1089276
2009-07-10 20.45 20.88 20.00 20.72 1333202
2009-07-13 20.85 21.17 20.08 20.92 1570108
2009-07-14 20.90 21.36 20.74 21.29 1062776
2009-07-15 21.58 22.85 21.45 22.81 2048839
2009-07-16 22.87 23.71 22.68 23.62 1610182
2009-07-17 23.50 23.88 23.40 23.77 1207587
2009-07-20 23.88 24.39 23.76 24.11 1208204
2009-07-21 24.76 24.76 23.52 24.08 1155147
2009-07-22 23.93 24.40 23.82 24.07 1144881
2009-07-23 23.99 24.48 23.83 24.38 1666733
2009-07-24 24.10 24.67 23.91 24.67 735332
2009-07-27 24.57 24.79 24.29 24.75 840909
2009-07-28 24.46 24.93 24.03 24.62 1036542
2009-07-29 24.53 24.53 23.94 24.15 1078847
2009-07-30 24.50 24.84 24.21 24.49 1346145
2009-07-31 24.40 24.55 24.08 24.40 972164
2009-08-03 24.56 24.92 24.01 24.92 822323
2009-08-04 24.78 25.83 24.71 25.58 1477627
2009-08-05 25.39 25.58 23.59 24.07 2269787
2009-08-06 24.09 24.38 23.96 24.13 996875
2009-08-07 24.50 25.22 23.98 25.04 1087874
2009-08-10 24.83 25.15 24.50 24.85 721170
2009-08-11 24.63 24.86 24.22 24.80 674454
2009-08-12 24.70 25.55 24.70 25.20 737606
2009-08-13 25.31 25.33 24.61 24.75 1219662
2009-08-14 24.64 24.87 24.08 24.30 688081
2009-08-17 23.93 24.07 23.30 23.52 1465307
2009-08-18 23.57 24.42 23.57 24.29 957748
2009-08-19 24.01 24.64 23.98 24.64 672568
2009-08-20 24.57 24.75 24.43 24.63 524125
2009-08-21 24.73 25.32 24.70 25.29 554375
2009-08-24 25.39 25.66 25.18 25.31 651393
2009-08-25 25.47 25.63 25.21 25.56 1196497
2009-08-26 25.59 26.28 25.38 26.09 1182065
2009-08-27 26.09 26.33 25.38 26.24 749634
2009-08-28 26.31 27.06 26.24 26.91 975614
2009-08-31 26.70 26.86 26.01 26.65 1406249
2009-09-01 26.58 27.04 25.65 25.73 904167
2009-09-02 25.86 26.08 25.59 25.63 704419
2009-09-03 25.76 25.95 25.48 25.95 748973
2009-09-04 26.00 26.68 25.87 26.52 343390
2009-09-08 26.78 27.08 26.55 26.93 898445
2009-09-09 26.93 27.17 26.68 27.08 1167894
2009-09-10 27.14 27.42 26.92 27.33 1030553
2009-09-11 27.45 27.46 26.29 26.52 1205503
2009-09-14 26.30 26.67 26.23 26.54 906038
2009-09-15 26.49 27.15 26.49 26.88 1009801
2009-09-16 27.03 27.05 26.60 26.84 926275
2009-09-17 26.71 26.99 25.91 26.26 1246363
2009-09-18 26.33 27.00 25.74 26.22 764651
2009-09-21 26.00 26.71 25.88 26.65 990143
2009-09-22 26.79 27.00 26.64 26.93 900209
2009-09-23 27.08 27.40 26.73 26.76 981827
2009-09-24 26.80 27.00 25.83 25.98 1280581
2009-09-25 25.87 26.05 25.52 25.90 958274
2009-09-28 25.93 26.71 25.77 26.41 533241
2009-09-29 26.52 26.76 26.04 26.10 744775
2009-09-30 26.20 26.40 25.49 25.97 929864
2009-10-01 25.97 26.00 25.08 25.12 1280662
2009-10-02 24.80 25.03 24.49 24.53 910298
2009-10-05 24.69 25.01 24.26 24.94 786178
2009-10-06 25.15 25.49 24.78 25.34 744278
2009-10-07 25.20 25.35 25.00 25.17 392386
2009-10-08 25.36 25.71 24.90 25.42 1772649
2009-10-09 25.32 26.48 25.28 26.37 932116
2009-10-12 26.47 26.91 26.28 26.65 840871
2009-10-13 26.50 26.75 26.22 26.41 587663
2009-10-14 27.25 27.27 26.73 26.94 863650
2009-10-15 26.78 26.82 26.39 26.82 633674
2009-10-16 26.60 26.66 25.64 26.01 940316
2009-10-19 26.02 26.37 25.76 26.03 493625
2009-10-20 26.01 26.27 25.64 25.81 570842
2009-10-21 25.83 26.50 25.80 25.83 650983
2009-10-22 25.76 26.45 25.32 26.41 909030
2009-10-23 26.86 26.89 26.03 26.18 1270500
2009-10-26 26.12 26.38 25.31 25.62 1127038
2009-10-27 25.75 26.11 25.07 25.13 1166569
2009-10-28 25.02 25.18 23.61 23.67 1949454
2009-10-29 24.83 25.68 24.60 25.36 2419454
2009-10-30 25.33 25.87 24.74 24.78 1728923
2009-11-02 24.96 25.53 24.46 24.94 1181757
2009-11-03 24.80 25.31 24.49 25.23 1503106
2009-11-04 25.45 25.79 25.11 25.22 1122288
2009-11-05 25.62 26.15 25.38 26.15 1244003
2009-11-06 25.88 26.54 25.75 26.40 1586339
2009-11-09 26.58 27.28 26.58 27.19 1094796
2009-11-10 27.02 27.46 26.98 27.31 1253954
2009-11-11 27.44 27.75 27.31 27.63 1470192
2009-11-12 27.64 27.88 27.11 27.25 779591
2009-11-13 27.42 27.67 26.81 27.53 702887
2009-11-16 27.73 28.12 27.67 27.87 789362
2009-11-17 27.69 27.88 27.24 27.88 792549
2009-11-18 27.91 28.30 27.78 28.09 1457999
2009-11-19 27.75 27.99 27.09 27.40 1246061
2009-11-20 27.18 27.53 26.67 27.39 811823
2009-11-23 27.65 28.17 27.48 27.70 719925
2009-11-24 27.63 27.80 27.36 27.75 833085
2009-11-25 27.90 27.91 27.44 27.65 657012
2009-11-27 26.77 27.41 26.67 27.15 296446
2009-11-30 27.03 27.32 26.75 27.25 1031493
2009-12-01 27.54 28.16 27.51 28.04 832049
2009-12-02 27.97 28.71 27.95 28.45 1001800
2009-12-03 28.58 28.94 28.40 28.44 887507
2009-12-04 28.82 29.20 28.30 28.82 806268
2009-12-07 28.90 29.41 28.58 28.87 1079289
2009-12-08 28.62 28.93 28.09 28.66 1107831
2009-12-09 28.59 28.64 28.19 28.54 1005974
2009-12-10 28.66 28.99 28.31 28.41 931765
2009-12-11 28.65 28.79 28.18 28.39 795577
2009-12-14 28.67 28.70 28.38 28.63 1050444
2009-12-15 28.17 29.26 27.88 29.15 1748770
2009-12-16 29.41 30.39 29.26 29.73 1799527
2009-12-17 29.33 29.71 28.76 28.83 1808993
2009-12-18 29.12 29.14 28.51 29.09 1247091
2009-12-21 29.31 29.65 28.99 29.10 1698378
2009-12-22 29.07 29.33 29.02 29.25 953405
2009-12-23 29.25 29.81 29.22 29.62 592231
2009-12-24 29.62 29.95 29.61 29.80 262106
2009-12-28 29.96 29.99 29.43 29.77 629022
2009-12-29 29.80 30.09 29.70 29.74 785417
2009-12-30 29.53 30.43 29.52 30.42 636550
2009-12-31 30.49 30.80 30.12 30.16 691942
2010-01-04 30.36 30.65 29.99 30.25 1360132
2010-01-05 30.18 30.29 29.69 30.00 1607433
2010-01-06 29.92 29.97 29.56 29.81 1090612
2010-01-07 29.74 29.84 28.90 29.20 2213059
2010-01-08 29.07 29.76 29.07 29.71 2050484
2010-01-11 29.91 29.94 29.36 29.72 990100
2010-01-12 29.55 29.58 28.20 28.39 2655599
2010-01-13 28.53 28.62 27.81 28.27 2951599
2010-01-14 28.18 28.87 28.16 28.84 1457966
2010-01-15 28.81 28.94 28.05 28.09 912267
2010-01-19 28.09 28.66 27.99 28.58 1487901
2010-01-20 28.28 28.66 28.11 28.42 1651451
2010-01-21 28.37 28.92 28.23 28.33 2212987
2010-01-22 28.24 28.31 26.99 27.08 1179644
2010-01-25 27.29 27.84 27.16 27.66 1170751
2010-01-26 27.62 28.19 27.47 27.83 1694734
2010-01-27 27.80 28.04 27.25 27.86 1604315
2010-01-28 28.02 28.02 26.32 26.98 1881991
2010-01-29 27.50 27.50 26.31 26.44 1640483
2010-02-01 26.66 27.21 26.66 26.87 1866362
2010-02-02 26.97 27.39 26.73 27.37 2481376
2010-02-03 27.30 27.88 27.28 27.54 1307327
2010-02-04 27.27 27.36 26.26 26.35 1978512
2010-02-05 26.38 26.87 26.09 26.81 2627302
2010-02-08 26.92 27.02 26.44 26.79 1938059
2010-02-09 27.26 27.26 26.09 26.94 2888105
2010-02-10 26.79 27.16 26.50 26.68 1442868
2010-02-11 26.60 27.25 26.43 27.11 1902838
2010-02-12 26.78 27.47 26.50 27.43 1834083
2010-02-16 27.73 27.80 27.37 27.73 977232
2010-02-17 27.86 27.88 27.55 27.81 826060
2010-02-18 27.82 28.02 27.65 28.00 986250
2010-02-19 27.88 28.30 27.69 28.19 853132
2010-02-22 28.19 28.30 27.58 27.74 1195742
2010-02-23 27.60 27.70 27.04 27.27 1496618
2010-02-24 27.27 27.65 27.26 27.43 1039825
2010-02-25 27.03 27.84 26.69 27.73 1481133
2010-02-26 27.76 27.78 27.41 27.61 1016542
2010-03-01 27.77 28.40 27.74 28.26 1048707
2010-03-02 28.28 28.53 27.99 28.32 1126835
2010-03-03 28.42 28.69 28.25 28.62 1004981
2010-03-04 28.56 28.61 27.68 27.84 1687655
2010-03-05 28.06 28.20 27.74 28.05 1747092
2010-03-08 28.23 28.35 27.98 28.16 1135867
2010-03-09 27.99 28.33 27.99 28.26 2443451
2010-03-10 28.20 29.04 28.12 28.88 2330779
2010-03-11 28.80 29.04 28.56 28.93 932067
2010-03-12 28.99 28.99 28.37 28.79 923283
2010-03-15 28.67 28.78 28.12 28.23 933214
2010-03-16 28.26 28.70 28.07 28.70 1201945
2010-03-17 28.85 29.64 28.85 29.51 1241585
2010-03-18 29.60 29.80 29.19 29.27 1309407
2010-03-19 29.27 29.40 28.64 29.07 1700455
2010-03-22 28.79 29.59 28.79 29.35 1052296
2010-03-23 29.31 29.86 29.18 29.77 913985
2010-03-24 29.65 29.70 28.92 28.93 961611
2010-03-25 29.21 29.39 28.45 28.46 1107890
2010-03-26 28.60 28.67 28.21 28.37 1146941
2010-03-29 28.88 30.23 28.88 29.75 2082751
2010-03-30 29.88 30.71 29.88 30.53 1857650
2010-03-31 30.41 30.83 29.97 30.00 1546026
2010-04-01 30.13 30.75 29.94 30.40 1964878
2010-04-05 30.60 31.96 30.40 31.95 2172762
2010-04-06 31.67 31.83 31.09 31.20 2048436
2010-04-07 31.27 31.31 30.81 31.07 1645403
2010-04-08 30.84 30.88 30.26 30.48 1296907
2010-04-09 30.53 31.07 30.20 31.07 1197704
2010-04-12 31.02 31.25 30.63 31.01 940372
2010-04-13 31.01 31.40 31.01 31.17 878022
2010-04-14 31.45 32.37 31.42 32.34 1208349
2010-04-15 32.36 32.38 32.02 32.27 866740
2010-04-16 32.14 32.20 31.58 31.85 950418
2010-04-19 31.77 31.91 30.93 31.51 795194
2010-04-20 31.71 32.15 31.48 31.97 773508
2010-04-21 32.11 32.43 31.85 32.22 1006180
2010-04-22 32.00 32.27 31.28 32.25 636163
2010-04-23 32.20 32.84 32.08 32.81 775800
2010-04-26 32.84 32.89 32.46 32.50 771656
2010-04-27 32.23 32.93 31.88 32.03 1488321
2010-04-28 32.24 32.69 31.91 32.61 1467551
2010-04-29 33.80 34.09 33.00 33.49 2104945
2010-04-30 33.60 33.66 31.79 31.97 1969650
2010-05-03 32.72 33.00 32.17 32.42 1657624
2010-05-04 31.86 31.87 30.61 30.75 2183898
2010-05-05 30.39 30.65 29.96 30.10 1678999
2010-05-06 29.94 30.32 27.00 28.45 3140393
2010-05-07 28.37 28.52 27.21 27.49 4256423
2010-05-10 28.96 29.74 28.21 29.67 2381281
2010-05-11 29.27 30.19 29.18 29.52 1812073
2010-05-12 29.68 29.92 29.12 29.83 1976516
2010-05-13 30.31 30.57 29.87 30.12 1862672
2010-05-14 29.83 29.90 28.74 29.24 1338060
2010-05-17 29.47 29.85 28.50 29.32 1616178
2010-05-18 29.62 29.62 28.21 28.42 1704962
2010-05-19 28.21 28.78 27.72 28.37 1643938
2010-05-20 27.50 28.09 26.92 27.36 1878379
2010-05-21 26.82 28.82 26.76 28.20 2887582
2010-05-24 28.17 28.49 27.48 27.50 1513408
2010-05-25 27.00 27.57 26.28 27.38 1716318
2010-05-26 27.58 28.00 27.11 27.29 1473054
2010-05-27 27.99 29.13 27.75 29.10 1688216
2010-05-28 28.98 29.10 28.49 28.72 1884810
2010-06-01 28.50 28.73 27.29 27.31 1986374
2010-06-02 27.45 27.79 26.90 27.77 1771860
2010-06-03 28.06 28.33 27.43 27.89 1481751
2010-06-04 27.09 27.55 26.50 26.58 1638167
2010-06-07 26.68 26.73 25.54 25.55 1153740
2010-06-08 25.55 25.66 25.15 25.62 1792980
2010-06-09 25.77 26.67 25.66 25.81 1675769
2010-06-10 26.43 26.51 25.82 26.39 1120279
2010-06-11 26.06 27.01 26.06 26.99 1916154
2010-06-14 27.23 27.59 26.85 26.91 1352533
2010-06-15 27.11 27.95 27.11 27.89 974209
2010-06-16 27.58 28.07 27.40 27.86 1282285
2010-06-17 28.01 28.09 27.17 27.99 1625305
2010-06-18 28.12 28.21 27.73 27.92 1147370
2010-06-21 28.38 28.73 27.73 27.91 1818117
2010-06-22 27.88 28.29 27.00 27.04 943695
2010-06-23 27.11 27.28 26.72 26.88 1468536
2010-06-24 26.64 26.64 25.73 25.79 1052576
2010-06-25 25.90 26.08 25.39 25.76 1943160
2010-06-28 25.77 26.39 25.33 25.96 1354448
2010-06-29 25.41 25.41 24.43 24.62 1204522
2010-06-30 24.59 24.93 24.07 24.11 1680009
2010-07-01 24.01 24.35 23.06 23.93 2215425
2010-07-02 23.95 24.22 23.65 23.98 1591110
2010-07-06 24.34 24.62 23.51 23.76 1705415
2010-07-07 23.76 25.15 23.64 25.12 1942619
2010-07-08 25.51 26.23 24.95 25.16 3021773
2010-07-09 25.12 25.20 24.66 25.13 1840896
2010-07-12 25.00 25.50 24.79 25.27 1345659
2010-07-13 25.56 25.78 25.12 25.64 1277915
2010-07-14 25.59 26.28 25.50 25.79 1214126
2010-07-15 25.81 26.08 25.32 25.75 864527
2010-07-16 25.62 25.68 24.65 24.75 1086109
2010-07-19 24.91 25.30 24.55 25.24 817557
2010-07-20 24.79 25.23 24.29 25.16 918352
2010-07-21 25.36 25.44 24.61 24.67 678747
2010-07-22 25.13 25.74 25.11 25.64 869701
2010-07-23 25.49 26.08 25.29 25.98 811428
2010-07-26 25.97 27.09 25.90 27.08 1433196
2010-07-27 27.32 27.69 26.74 26.90 1688359
2010-07-28 27.10 27.24 26.06 26.12 1969867
2010-07-29 26.31 26.49 25.37 25.61 2386090
2010-07-30 25.28 25.37 24.66 25.15 2414841
2010-08-02 25.59 25.95 25.41 25.79 1108358
2010-08-03 25.62 25.92 25.36 25.87 916869
2010-08-04 26.08 26.37 25.92 26.15 1164334
2010-08-05 26.00 26.46 25.82 26.12 967074
2010-08-06 25.79 26.34 25.67 26.24 1036337
2010-08-09 26.37 26.47 26.16 26.34 517934
2010-08-10 26.02 26.20 25.47 25.72 1128373
2010-08-11 25.23 25.89 25.05 25.16 1908634
2010-08-12 24.84 24.84 24.18 24.41 1400049
2010-08-13 24.25 24.46 23.78 23.80 1236348
2010-08-16 23.68 24.14 23.51 23.93 1216970
2010-08-17 24.21 24.58 23.83 24.20 1970840
2010-08-18 24.20 24.94 24.02 24.64 1861077
2010-08-19 24.52 24.69 24.12 24.46 1164579
2010-08-20 24.34 24.46 24.00 24.17 1805638
2010-08-23 24.33 24.44 23.74 23.77 1174576
2010-08-24 23.42 23.63 23.10 23.26 1186175
2010-08-25 23.08 23.19 22.56 22.88 2520966
2010-08-26 23.04 23.36 22.83 22.86 1400981
2010-08-27 23.12 23.84 22.39 23.76 1632054
2010-08-30 23.71 23.90 23.18 23.18 880644
2010-08-31 23.08 23.43 22.78 22.90 1247613
2010-09-01 23.24 24.23 23.24 24.11 959075
2010-09-02 23.97 24.78 23.84 24.76 1171409
2010-09-03 25.10 25.47 24.97 25.47 1235114
2010-09-07 25.35 25.44 24.24 24.29 1419027
2010-09-08 24.24 24.43 24.04 24.22 1386139
2010-09-09 24.70 24.90 24.45 24.86 942314
2010-09-10 24.86 24.97 24.48 24.91 1173708
2010-09-13 25.27 25.72 25.25 25.57 853675
2010-09-14 25.45 25.98 25.40 25.69 1153555
2010-09-15 25.66 26.08 25.40 25.97 855953
2010-09-16 25.97 26.11 25.74 26.05 973293
2010-09-17 26.18 26.20 25.81 25.83 1070039
2010-09-20 26.00 26.65 25.94 26.55 919207
2010-09-21 26.55 26.55 26.14 26.29 881101
2010-09-22 26.12 26.45 25.70 25.82 805315
2010-09-23 25.54 26.35 25.45 26.10 1237461
2010-09-24 26.50 26.86 26.37 26.84 884453
2010-09-27 26.83 26.83 26.36 26.46 961770
2010-09-28 26.53 26.92 26.19 26.89 1209512
2010-09-29 26.90 27.34 26.84 27.03 1545424
2010-09-30 27.23 27.72 26.55 27.01 1551096
2010-10-01 27.33 27.38 26.58 26.84 1186040
2010-10-04 26.80 27.01 26.37 26.61 846417
2010-10-05 26.90 27.37 26.73 27.20 870791
2010-10-06 27.19 27.33 26.86 27.25 1381005
2010-10-07 27.37 27.49 26.80 27.39 1524542
2010-10-08 27.40 27.58 26.83 27.51 829284
2010-10-11 27.61 28.08 27.44 27.87 728488
2010-10-12 27.85 27.98 27.33 27.80 699554
2010-10-13 27.96 28.14 27.75 27.76 1245342
2010-10-14 27.76 27.91 27.39 27.63 1106173
2010-10-15 27.97 28.06 27.34 27.63 1663036
2010-10-18 27.71 27.90 27.50 27.82 820472
2010-10-19 27.42 27.80 27.09 27.25 880181
2010-10-20 27.39 27.83 27.39 27.76 1018700
2010-10-21 27.81 28.33 27.74 28.30 1889711
2010-10-22 28.36 28.86 28.19 28.80 950443
2010-10-25 28.97 29.50 28.87 29.10 1336032
2010-10-26 28.94 29.11 28.41 28.74 1820443
2010-10-27 28.64 29.15 28.58 29.03 2156306
2010-10-28 29.32 30.40 29.25 30.21 2676048
2010-10-29 30.24 30.25 29.66 29.78 2049598
2010-11-01 29.98 30.44 29.88 29.99 1575661
2010-11-02 30.21 30.44 30.07 30.25 1269587
2010-11-03 30.20 30.45 30.03 30.31 1363007
2010-11-04 30.69 31.15 30.54 31.01 1589893
2010-11-05 31.00 31.45 30.97 31.44 917981
2010-11-08 31.39 31.39 30.83 31.04 1753084
2010-11-09 31.23 31.30 30.72 30.86 2055492
2010-11-10 30.88 31.26 30.48 31.12 1750279
2010-11-11 30.67 31.13 30.31 31.13 1860031
2010-11-12 30.99 31.39 30.59 30.87 1543955
2010-11-15 30.96 31.27 30.80 30.85 1114121
2010-11-16 30.54 30.61 29.83 29.87 1682419
2010-11-17 29.93 30.20 29.80 30.06 1113272
2010-11-18 30.43 31.36 30.43 31.19 1663973
2010-11-19 31.09 31.26 30.91 31.19 768444
2010-11-22 31.05 31.73 31.05 31.47 1414875
2010-11-23 31.02 31.05 30.55 30.68 1251275
2010-11-24 30.99 32.03 30.98 32.00 983100
2010-11-26 31.72 31.99 31.60 31.88 397314
2010-11-29 31.61 31.80 30.98 31.34 1392582
2010-11-30 30.90 30.90 30.50 30.65 1557730
2010-12-01 31.27 31.79 31.24 31.75 1214448
2010-12-02 31.72 32.49 31.67 32.39 1030064
2010-12-03 32.29 33.22 32.29 33.12 1057958
2010-12-06 33.10 33.43 32.96 33.34 930612
2010-12-07 33.77 33.90 33.17 33.22 1204484
2010-12-08 33.27 33.51 32.92 33.18 1022927
2010-12-09 33.39 33.39 33.02 33.13 776618
2010-12-10 33.26 33.40 32.65 32.92 1266608
2010-12-13 33.05 33.12 32.63 32.86 1077054
2010-12-14 32.95 33.18 32.53 33.10 1709076
2010-12-15 33.06 33.38 32.43 32.46 1277730
2010-12-16 32.50 32.87 32.44 32.87 792445
2010-12-17 32.93 33.11 32.68 33.00 1267405
2010-12-20 33.24 33.40 32.73 32.91 1449139
2010-12-21 33.14 33.14 32.74 32.74 1005185
2010-12-22 32.69 32.78 32.17 32.56 1204925
2010-12-23 32.54 32.79 32.40 32.72 598253
2010-12-27 32.70 33.15 32.37 33.14 431553
2010-12-28 33.21 33.27 32.86 33.22 647149
2010-12-29 33.23 33.37 33.07 33.19 548747
2010-12-30 33.11 33.47 33.11 33.25 433098
2010-12-31 33.23 33.27 32.96 33.03 456100
2011-01-03 33.38 33.92 33.24 33.31 944375
2011-01-04 33.42 33.52 32.81 33.12 1086953
2011-01-05 33.02 33.11 32.64 32.80 1029743
2011-01-06 32.87 33.14 32.70 32.99 804313
2011-01-07 33.08 33.50 32.35 32.85 971289
2011-01-10 32.73 33.34 32.52 33.23 1035558
2011-01-11 33.34 33.50 33.03 33.28 809517
2011-01-12 33.62 33.79 33.28 33.42 1003489
2011-01-13 33.49 33.97 33.31 33.84 1452350
2011-01-14 33.84 34.15 33.71 33.96 1220134
2011-01-18 34.61 36.69 34.30 36.66 3898598
2011-01-19 36.69 36.69 35.09 35.35 1925665
2011-01-20 35.27 35.27 34.19 34.91 1330824
2011-01-21 35.47 35.66 34.60 34.98 1629369
2011-01-24 35.11 35.87 34.96 35.67 1429747
2011-01-25 35.50 35.62 35.15 35.62 1172145
2011-01-26 35.80 36.28 35.42 35.75 1639572
2011-01-27 36.00 36.53 34.68 35.24 2025066
2011-01-28 35.34 35.49 34.81 35.01 2239698
2011-01-31 35.15 35.88 35.02 35.62 1477653
2011-02-01 35.90 36.87 35.90 36.56 1351210
2011-02-02 36.36 37.12 36.01 36.93 2465769
2011-02-03 36.77 37.03 36.50 36.92 1641479
2011-02-04 36.89 36.99 36.60 36.92 1083611
2011-02-07 36.96 37.06 36.58 36.63 927904
2011-02-08 36.59 36.97 36.27 36.89 733392
2011-02-09 36.73 37.00 36.57 36.63 814124
2011-02-10 36.33 36.40 36.00 36.32 1124575
2011-02-11 36.26 36.61 36.00 36.39 868940
2011-02-14 36.46 36.73 36.36 36.62 1609152
2011-02-15 36.51 36.99 36.42 36.80 718310
2011-02-16 36.88 37.16 36.64 36.83 844938
2011-02-17 36.67 36.99 36.50 36.92 956477
2011-02-18 36.88 37.04 36.61 36.97 994594
2011-02-22 36.39 36.59 35.37 35.42 1106055
2011-02-23 35.30 35.64 33.95 34.03 1966073
2011-02-24 34.02 34.35 33.42 33.87 1470456
2011-02-25 34.16 34.50 34.16 34.49 1430062
2011-02-28 34.70 34.79 33.88 34.21 1019168
2011-03-01 34.27 34.47 32.86 33.34 2331862
2011-03-02 33.40 34.12 33.20 33.59 1995089
2011-03-03 33.99 35.26 33.85 35.24 1670430
2011-03-04 35.17 35.25 33.99 34.18 1416074
2011-03-07 34.46 34.46 33.16 33.35 1930430
2011-03-08 33.83 35.42 33.83 34.88 2295051
2011-03-09 34.42 34.82 33.85 34.00 1253198
2011-03-10 33.46 33.72 33.06 33.09 1513678
2011-03-11 33.11 33.38 32.79 33.18 994441
2011-03-14 32.61 33.04 32.41 32.70 902876
2011-03-15 31.58 32.37 31.25 32.09 1061220
2011-03-16 32.06 32.42 31.45 31.88 1859537
2011-03-17 32.63 32.75 32.00 32.00 671526
2011-03-18 32.44 32.60 31.90 32.03 1218303
2011-03-21 32.66 33.08 32.49 32.96 1098412
2011-03-22 32.92 32.95 32.28 32.56 750385
2011-03-23 32.50 32.76 32.10 32.65 1000436
2011-03-24 32.90 33.48 32.35 33.48 1430579
2011-03-25 33.51 33.96 33.21 33.84 1452157
2011-03-28 33.91 34.03 33.42 33.51 776461
2011-03-29 33.39 34.06 33.08 33.96 822697
2011-03-30 34.21 34.36 33.62 34.01 982936
2011-03-31 33.99 34.21 33.83 34.09 785075
2011-04-01 34.29 34.50 33.44 33.64 1136252
2011-04-04 33.84 33.87 33.23 33.60 1016101
2011-04-05 33.60 33.97 33.40 33.85 1186519
2011-04-06 34.13 34.38 33.83 34.20 1642356
2011-04-07 34.23 35.21 34.23 34.73 1394336
2011-04-08 35.15 35.23 34.07 34.26 890670
2011-04-11 34.25 34.34 33.77 33.92 704545
2011-04-12 33.67 33.74 33.10 33.21 1006726
2011-04-13 33.44 33.54 32.89 33.23 861849
2011-04-14 32.83 33.19 32.48 33.07 819057
2011-04-15 33.14 33.39 32.76 33.30 478031
2011-04-18 32.70 32.77 32.30 32.69 957213
2011-04-19 32.87 33.31 32.81 33.17 1016089
2011-04-20 33.89 34.65 33.88 34.64 1208898
2011-04-21 34.87 34.94 34.42 34.85 874401
2011-04-25 34.95 35.16 34.65 34.73 705562
2011-04-26 34.98 35.63 34.91 35.61 885360
2011-04-27 36.08 36.82 35.83 36.22 2004246
2011-04-28 37.04 37.10 35.90 36.30 1771817
2011-04-29 36.48 36.79 36.06 36.32 1293071
2011-05-02 36.54 37.34 36.54 37.05 2071430
2011-05-03 37.02 37.18 36.36 36.65 1077452
2011-05-04 36.63 37.00 36.21 36.44 832085
2011-05-05 36.22 36.80 36.05 36.29 1006494
2011-05-06 36.92 37.07 36.28 36.41 794119
2011-05-09 36.46 36.94 36.17 36.87 534121
2011-05-10 37.05 37.49 36.87 37.28 674945
2011-05-11 37.22 37.50 36.77 37.19 884630
2011-05-12 37.05 38.00 36.74 37.81 1075332
2011-05-13 37.83 37.95 37.15 37.21 1065821
2011-05-16 37.10 37.50 36.69 36.86 711755
2011-05-17 36.49 36.40 35.19 35.37 1522320
2011-05-18 35.56 37.37 35.47 37.13 1251500
2011-05-19 37.38 37.65 36.61 37.01 1095315
2011-05-20 36.90 36.90 36.35 36.51 759158
2011-05-23 35.75 35.86 35.11 35.19 1203409
2011-05-24 35.30 35.46 34.44 34.73 1006958
2011-05-25 34.53 34.96 34.30 34.87 738809
2011-05-26 34.80 35.31 34.74 35.15 662643
2011-05-27 35.41 35.56 35.17 35.54 506030
2011-05-31 36.02 36.23 35.68 36.20 1412863
2011-06-01 36.12 36.36 34.85 34.96 1251212
2011-06-02 34.92 35.00 33.58 33.72 2483151
2011-06-03 33.09 33.29 32.77 33.02 1855304
2011-06-06 33.02 33.20 32.23 32.25 1488507
2011-06-07 32.31 32.85 32.30 32.55 1170328
2011-06-08 32.39 32.46 31.49 31.67 1264127
2011-06-09 31.65 32.30 31.50 31.77 872382
2011-06-10 31.66 31.77 31.13 31.43 973401
2011-06-13 31.37 31.50 30.66 30.83 1579212
2011-06-14 31.27 31.85 31.04 31.52 1516145
2011-06-15 31.14 31.46 30.84 30.94 1680126
2011-06-16 31.02 31.03 30.10 30.22 1492066
2011-06-17 30.53 30.64 29.87 29.99 2398605
2011-06-20 29.96 30.09 29.75 29.97 1817234
2011-06-21 30.14 30.88 29.99 30.58 2664232
2011-06-22 30.45 30.95 30.30 30.55 1118775
2011-06-23 30.09 31.05 29.87 31.01 1396519
2011-06-24 31.01 31.02 30.12 30.16 1261081
2011-06-27 30.20 30.77 30.00 30.58 1393525
2011-06-28 30.77 30.82 30.45 30.64 2210138
2011-06-29 30.90 31.32 30.75 31.05 2404923
2011-06-30 31.13 32.17 31.08 31.88 1973423
2011-07-01 32.00 32.62 31.92 32.55 1276622
2011-07-05 32.63 32.67 31.93 32.16 938973
2011-07-06 32.17 32.30 31.69 32.30 1119196
2011-07-07 32.56 32.88 31.81 32.86 1835385
2011-07-08 32.30 32.47 31.77 32.21 1920632
2011-07-11 31.83 32.16 30.98 31.06 1460626
2011-07-12 30.81 30.86 30.00 30.43 2176114
2011-07-13 30.57 30.78 30.11 30.38 1234339
2011-07-14 30.52 30.75 29.81 29.95 862554
2011-07-15 30.19 30.19 29.57 29.75 945534
2011-07-18 29.55 29.64 28.34 28.78 3009922
2011-07-19 29.16 29.68 29.11 29.60 1292301
2011-07-20 29.64 29.72 29.37 29.56 852936
2011-07-21 29.63 29.99 29.27 29.84 944411
2011-07-22 29.86 30.24 29.75 29.93 592100
2011-07-25 29.54 29.95 29.42 29.51 688428
2011-07-26 29.59 29.92 29.18 29.65 1343277
2011-07-27 29.22 29.22 27.76 28.13 2647603
2011-07-28 28.12 29.41 28.01 29.31 3843450
2011-07-29 28.92 29.58 28.48 29.30 2801993
2011-08-01 29.76 29.84 28.74 29.20 2091014
2011-08-02 28.83 29.27 27.90 27.92 1055004
2011-08-03 27.86 28.26 27.16 28.21 1826975
2011-08-04 27.75 27.92 26.34 26.34 3061453
2011-08-05 26.82 26.85 25.00 26.21 2988679
2011-08-08 25.25 25.83 24.01 24.19 3441530
2011-08-09 24.27 25.51 23.69 25.51 3676537
2011-08-10 25.58 27.78 25.18 25.52 6056082
2011-08-11 25.69 28.25 25.69 27.94 4746160
2011-08-12 28.17 28.36 27.47 27.72 2027717
2011-08-15 27.98 28.62 27.97 28.61 1570784
2011-08-16 28.16 28.69 27.63 27.88 1273465
2011-08-17 28.03 28.34 27.15 27.32 1566724
2011-08-18 26.48 26.50 25.48 25.67 1972590
2011-08-19 25.23 25.82 24.75 24.75 2472281
2011-08-22 25.36 25.60 24.63 24.78 2252618
2011-08-23 24.98 25.83 24.81 25.79 1982352
2011-08-24 25.74 26.24 25.24 26.15 1498158
2011-08-25 26.23 26.52 25.26 25.39 1451462
2011-08-26 25.05 26.24 24.78 25.99 1659965
2011-08-29 26.52 27.24 26.47 27.17 1743621
2011-08-30 26.99 26.99 25.64 26.00 3643540
2011-08-31 26.24 26.67 25.95 26.24 1950596
2011-09-01 26.35 26.80 26.02 26.06 1541910
2011-09-02 25.46 25.73 24.78 24.95 1586389
2011-09-06 24.28 24.60 23.86 24.50 2193235
2011-09-07 25.00 26.30 25.00 26.28 2115340
2011-09-08 26.00 26.49 25.70 25.90 1621794
2011-09-09 25.60 25.93 24.55 24.85 1656967
2011-09-12 24.36 25.15 24.28 25.11 1488679
2011-09-13 25.27 25.90 25.13 25.68 1282800
2011-09-14 25.87 27.38 25.69 27.11 2134067
2011-09-15 27.53 28.23 27.35 27.93 2052009
2011-09-16 28.09 28.50 27.69 27.94 1945815
2011-09-19 27.35 27.98 27.05 27.74 1320448
2011-09-20 27.83 28.07 27.11 27.11 1474989
2011-09-21 27.85 28.06 26.88 26.88 2150751
2011-09-22 26.09 26.36 25.07 25.47 1872520
2011-09-23 25.13 26.44 25.03 26.18 1579157
2011-09-26 26.47 27.51 25.57 27.41 2572038
2011-09-27 28.09 28.81 27.44 27.56 2237140
2011-09-28 27.69 28.11 27.00 27.23 2354773
2011-09-29 27.99 28.12 26.52 27.18 1831260
2011-09-30 26.65 26.92 26.07 26.08 1493751
2011-10-03 25.91 25.91 24.55 24.77 1963303
2011-10-04 24.41 26.17 24.41 26.17 2408763
2011-10-05 26.24 27.61 25.86 27.48 1732370
2011-10-06 27.48 28.00 27.21 27.94 1487848
2011-10-07 28.12 28.68 27.93 28.30 1672375
2011-10-10 29.04 29.55 28.91 29.53 1208188
2011-10-11 28.98 29.64 28.03 28.54 2679336
2011-10-12 28.78 29.72 28.78 29.36 1419825
2011-10-13 29.08 29.68 28.70 29.49 1466084
2011-10-14 29.90 30.61 29.82 30.48 1539666
2011-10-17 30.18 30.34 29.15 29.46 1328747
2011-10-18 29.39 29.82 28.24 29.55 2334439
2011-10-19 29.36 29.48 28.46 28.50 1190146
2011-10-20 28.48 28.74 27.77 28.54 1449715
2011-10-21 28.97 30.12 28.83 30.06 1630369
2011-10-24 30.20 30.65 30.06 30.51 1422616
2011-10-25 30.45 30.48 29.50 29.54 2394885
2011-10-26 30.31 31.16 30.11 30.62 3717935
2011-10-27 31.71 32.50 31.40 32.50 2212032
2011-10-28 32.45 32.60 30.59 31.01 2054235
2011-10-31 30.41 31.24 30.31 30.31 1540294
2011-11-01 29.38 29.94 29.01 29.39 2050834
2011-11-02 29.89 30.36 29.59 29.87 1644921
2011-11-03 30.31 31.48 29.78 31.30 2269339
2011-11-04 30.98 31.30 30.49 30.92 1161158
2011-11-07 30.80 30.91 29.88 30.70 1034260
2011-11-08 30.99 31.44 30.52 31.30 1334942
2011-11-09 30.43 30.66 29.35 29.55 1224609
2011-11-10 30.00 30.16 29.44 29.62 854405
2011-11-11 30.11 31.10 29.96 30.84 884921
2011-11-14 30.61 30.89 30.02 30.32 796434
2011-11-15 30.07 31.25 30.07 31.00 1067513
2011-11-16 30.47 31.01 30.16 30.35 867891
2011-11-17 30.18 30.34 29.26 29.44 1323721
2011-11-18 29.74 29.87 29.14 29.15 1008617
2011-11-21 28.37 28.73 27.93 28.48 1145626
2011-11-22 28.46 28.74 27.98 28.12 1063826
2011-11-23 27.68 27.81 26.93 27.00 1129356
2011-11-25 26.89 27.67 26.78 27.02 528495
2011-11-28 28.00 28.39 27.79 28.16 1127191
2011-11-29 28.20 28.49 27.89 28.07 870428
2011-11-30 29.21 29.84 29.09 29.79 1204451
2011-12-01 29.80 30.06 29.28 29.35 1151047
2011-12-02 29.76 30.20 29.42 30.01 1373569
2011-12-05 30.80 31.45 30.50 31.16 2070957
2011-12-06 31.14 31.26 30.66 31.00 1028483
2011-12-07 30.69 31.50 30.37 31.37 1292698
2011-12-08 31.03 31.30 30.14 30.37 1154834
2011-12-09 30.28 30.87 29.97 30.70 1313766
2011-12-12 30.21 30.29 29.75 30.11 1201684
2011-12-13 30.42 30.72 29.11 29.29 1704332
2011-12-14 29.43 29.43 28.29 28.32 1979281
2011-12-15 28.68 29.16 28.55 28.79 2358828
2011-12-16 29.04 29.26 28.90 29.08 1906429
2011-12-19 29.19 29.33 28.49 28.55 935847
2011-12-20 29.18 30.37 29.08 30.24 809358
2011-12-21 30.07 30.24 29.42 30.15 1147620
2011-12-22 30.17 31.14 30.14 30.89 762403
2011-12-23 30.98 31.43 30.87 31.37 637148
2011-12-27 31.32 31.71 31.09 31.45 544970
2011-12-28 31.36 31.36 30.60 30.76 748207
2011-12-29 30.84 31.62 30.72 31.28 786905
2011-12-30 31.26 31.35 31.03 31.09 765936
2012-01-03 31.79 31.96 30.90 31.16 1421148
2012-01-04 31.16 31.40 30.75 31.02 777501
2012-01-05 30.86 31.50 30.20 31.46 1493202
2012-01-06 31.36 31.97 30.53 31.78 1230609
2012-01-09 31.72 32.05 31.57 31.77 1014305
2012-01-10 32.23 32.32 31.77 32.16 939463
2012-01-11 32.14 32.54 31.86 32.04 1191930
2012-01-12 32.22 32.30 31.64 31.97 986171
2012-01-13 31.56 31.79 31.17 31.41 886042
2012-01-17 31.60 31.92 31.23 31.33 1045481
2012-01-18 31.46 34.10 31.42 33.96 2710552
2012-01-19 33.93 34.23 33.54 34.09 1292829
2012-01-20 34.01 34.39 33.83 33.93 974886
2012-01-23 33.66 33.99 33.11 33.60 1242416
2012-01-24 33.40 33.80 33.33 33.55 1018926
2012-01-25 33.41 33.88 32.87 33.83 997420
2012-01-26 34.15 34.18 33.00 33.60 1770275
2012-01-27 33.56 35.17 33.51 34.96 1919469
2012-01-30 34.56 34.90 33.90 34.81 1011402
2012-01-31 35.14 35.60 34.66 34.87 1391848
2012-02-01 35.11 35.81 35.00 35.72 1264959
2012-02-02 35.71 35.92 35.36 35.67 929480
2012-02-03 36.12 36.57 35.94 36.22 1199155
2012-02-06 36.04 36.26 35.81 36.09 994929
2012-02-07 36.00 36.00 35.52 35.89 1247644
2012-02-08 36.13 36.61 35.94 36.20 925304
2012-02-09 36.32 36.62 36.14 36.50 942660
2012-02-10 35.92 36.36 35.58 35.73 995071
2012-02-13 36.17 36.34 35.53 36.02 1304941
2012-02-14 35.87 36.12 35.42 35.94 948916
2012-02-15 36.13 36.81 35.81 36.00 1227672
2012-02-16 35.97 36.39 35.62 36.32 1110571
2012-02-17 36.50 36.59 35.58 35.77 1162958
2012-02-21 35.88 36.38 35.77 35.83 1154836
2012-02-22 35.69 36.12 35.38 35.61 956229
2012-02-23 35.61 36.08 35.24 36.06 794329
2012-02-24 36.24 36.36 35.88 36.27 861503
2012-02-27 35.87 35.89 35.20 35.54 948721
2012-02-28 35.54 35.83 35.26 35.64 764429
2012-02-29 35.71 36.23 35.56 35.74 1866903
2012-03-01 35.88 36.27 35.79 36.04 1045491
2012-03-02 35.92 36.34 35.54 35.70 701408
2012-03-05 35.60 35.60 34.74 34.94 918114
2012-03-06 34.49 34.64 33.99 34.22 1151009
2012-03-07 34.45 34.85 34.22 34.70 700856
2012-03-08 35.00 35.56 34.92 35.35 764243
2012-03-09 35.51 35.83 35.32 35.52 648040
2012-03-12 35.56 35.60 35.01 35.33 609898
2012-03-13 35.56 36.04 35.48 36.02 766296
2012-03-14 36.05 36.33 35.66 35.86 540174
2012-03-15 35.95 36.32 35.69 36.15 811433
2012-03-16 36.05 36.29 35.70 35.80 1305143
2012-03-19 35.92 36.39 35.73 35.96 1062903
2012-03-20 35.75 36.73 35.69 36.61 1275040
2012-03-21 36.68 36.79 36.32 36.50 814512
2012-03-22 36.18 36.36 35.72 36.04 785266
2012-03-23 36.14 36.14 35.50 35.96 898799
2012-03-26 36.30 36.88 36.16 36.83 790969
2012-03-27 36.85 37.03 36.63 36.77 877785
2012-03-28 36.83 36.83 36.04 36.28 651563
2012-03-29 35.93 36.37 35.82 36.32 953529
2012-03-30 36.53 36.73 36.13 36.39 789683
2012-04-02 36.34 36.70 35.85 36.31 883878
2012-04-03 36.30 36.49 35.57 35.99 1146941
2012-04-04 35.58 35.74 35.22 35.67 977321
2012-04-05 35.57 35.98 35.19 35.22 980687
2012-04-09 34.59 34.95 34.43 34.61 673646
2012-04-10 34.52 34.87 34.18 34.25 1052269
2012-04-11 34.70 35.00 34.48 34.83 706813
2012-04-12 34.66 35.52 34.66 35.29 578110
2012-04-13 35.25 35.46 34.88 35.02 663809
2012-04-16 35.22 35.30 34.38 34.59 894714
2012-04-17 34.88 35.59 34.85 35.42 568805
2012-04-18 35.12 35.78 35.08 35.60 1060526
2012-04-19 35.64 36.00 34.93 35.29 1026520
2012-04-20 35.56 35.67 35.24 35.29 797238
2012-04-23 34.71 35.11 34.44 35.08 1387858
2012-04-24 35.07 35.23 34.67 34.86 1178150
2012-04-25 35.30 35.42 34.94 35.17 2059191
2012-04-26 35.24 36.77 35.21 36.49 2341194
2012-04-27 36.75 36.85 36.35 36.65 1726911
2012-04-30 36.64 36.64 35.92 36.08 1124832
2012-05-01 36.06 36.51 35.72 35.82 1106590
2012-05-02 35.64 35.97 35.46 35.87 973707
2012-05-03 35.93 36.11 35.10 35.13 1583268
2012-05-04 34.91 35.18 34.19 34.74 1435805
2012-05-07 34.65 34.73 33.99 34.15 1208305
2012-05-08 33.97 34.09 33.40 33.98 843292
2012-05-09 33.58 34.02 33.09 33.87 888465
2012-05-10 34.17 34.17 33.42 33.55 933039
2012-05-11 33.35 33.92 33.16 33.26 836219
2012-05-14 32.95 33.43 32.69 33.03 798977
2012-05-15 33.10 33.37 32.85 33.01 918870
2012-05-16 33.21 33.21 31.89 31.89 1209795
2012-05-17 31.96 31.99 30.85 30.85 1371434
2012-05-18 30.90 30.92 30.23 30.31 991559
2012-05-21 30.42 30.99 30.18 30.91 863769
2012-05-22 31.00 31.11 30.60 30.85 1188634
2012-05-23 30.49 30.74 30.05 30.60 815466
2012-05-24 30.66 30.75 30.33 30.66 1039149
2012-05-25 30.66 30.92 30.50 30.55 663767
2012-05-29 30.88 31.28 30.78 31.16 917774
2012-05-30 31.01 31.10 30.64 30.74 1454415
2012-05-31 30.75 30.76 30.12 30.49 1164419
2012-06-01 29.90 30.05 29.56 29.61 836602
2012-06-04 29.65 29.91 28.85 29.23 1096207
2012-06-05 29.07 29.78 29.04 29.77 678200
2012-06-06 30.01 30.72 29.90 30.50 559819
2012-06-07 30.90 31.00 30.35 30.38 987985
2012-06-08 30.30 30.75 30.13 30.70 849634
2012-06-11 30.90 31.17 30.17 30.19 607229
2012-06-12 30.37 31.03 30.31 30.88 1044363
2012-06-13 30.84 30.96 30.52 30.64 1217914
2012-06-14 30.65 30.83 30.33 30.75 1314821
2012-06-15 30.76 31.42 30.75 31.19 1294348
2012-06-18 30.97 31.57 30.88 31.54 723329
2012-06-19 31.44 32.03 31.44 31.83 1029105
2012-06-20 31.90 32.39 31.80 32.31 1075601
2012-06-21 32.28 32.31 30.42 30.54 1124097
2012-06-22 30.66 31.07 30.66 30.86 1192473
2012-06-25 30.49 30.57 29.94 30.09 1334753
2012-06-26 30.09 30.55 29.91 30.21 1279655
2012-06-27 30.33 30.59 30.15 30.45 1065526
2012-06-28 30.34 30.55 29.48 29.90 1717907
2012-06-29 30.48 30.97 30.35 30.86 1432939
2012-07-02 31.11 31.66 30.60 31.39 1078568
2012-07-03 31.43 32.40 31.37 32.16 504384
2012-07-05 32.04 32.53 31.93 32.25 859682
2012-07-06 31.86 32.14 31.27 31.60 669670
2012-07-09 31.41 31.66 31.15 31.54 491893
2012-07-10 31.63 31.94 30.75 30.98 1079865
2012-07-11 30.95 31.09 30.19 30.50 1136962
2012-07-12 30.23 30.34 29.65 29.93 1128117
2012-07-13 29.94 30.21 29.91 30.03 862141
2012-07-16 29.89 30.01 29.62 29.90 601676
2012-07-17 30.02 30.18 29.44 29.71 739412
2012-07-18 29.70 30.92 29.65 30.57 1006627
2012-07-19 30.71 31.42 30.64 30.96 980333
2012-07-20 30.67 31.00 30.56 30.69 704532
2012-07-23 30.01 30.42 29.50 30.28 441860
2012-07-24 30.28 30.35 29.53 29.93 717433
2012-07-25 29.90 30.56 29.77 30.36 708292
2012-07-26 30.83 31.36 30.60 30.99 877033
2012-07-27 31.28 32.25 31.16 31.86 1226233
2012-07-30 31.76 32.22 31.70 31.85 1124947
2012-07-31 31.72 32.08 31.49 31.50 960462
2012-08-01 31.41 32.09 31.14 31.23 832665
2012-08-02 30.78 31.44 30.60 30.99 1188754
2012-08-03 31.58 32.00 31.56 31.86 833371
2012-08-06 31.91 32.57 31.91 32.34 647586
2012-08-07 32.52 32.99 32.49 32.73 1562512
2012-08-08 30.37 30.96 29.20 30.89 2559402
2012-08-09 30.99 32.57 30.91 32.43 1536820
2012-08-10 32.32 32.61 31.82 32.52 902805
2012-08-13 32.40 32.61 31.93 32.51 883374
2012-08-14 32.70 32.88 32.45 32.53 845753
2012-08-15 32.44 32.99 32.44 32.82 475457
2012-08-16 32.74 33.38 32.68 33.21 596382
2012-08-17 33.27 33.47 33.19 33.43 552440
2012-08-20 33.41 33.56 33.25 33.51 761665
2012-08-21 33.51 33.83 33.02 33.16 815621
2012-08-22 33.14 33.18 32.21 32.25 1137518
2012-08-23 32.28 32.63 31.93 32.36 812035
2012-08-24 32.36 32.61 32.21 32.45 558587
2012-08-27 32.59 32.62 32.14 32.16 528779
2012-08-28 32.08 32.44 32.03 32.27 782514
2012-08-29 32.37 32.78 32.25 32.66 707783
2012-08-30 32.42 32.50 31.73 31.82 571513
2012-08-31 32.17 32.44 31.79 32.21 641145
2012-09-04 32.10 32.20 31.40 31.94 1067988
2012-09-05 32.03 32.14 31.73 31.94 792370
2012-09-06 32.16 33.17 32.07 32.80 938164
2012-09-07 32.71 33.08 32.55 32.76 507650
2012-09-10 32.72 33.00 32.38 32.39 505871
2012-09-11 32.38 32.78 32.34 32.49 446086
2012-09-12 32.52 32.94 32.52 32.72 775529
2012-09-13 32.61 33.17 32.23 32.85 581069
2012-09-14 32.91 33.48 32.89 33.37 870043
2012-09-17 33.29 33.30 32.58 32.62 624308
2012-09-18 32.14 32.26 31.58 31.63 1298444
2012-09-19 31.57 31.57 30.85 30.99 1249703
2012-09-20 30.75 30.91 30.46 30.68 1220777
2012-09-21 30.92 31.24 30.76 30.82 1508829
2012-09-24 30.47 30.50 29.75 29.79 1336545
2012-09-25 30.01 30.03 28.64 28.93 2459543
2012-09-26 28.93 29.10 28.39 28.91 1682194
2012-09-27 28.98 29.33 28.83 29.30 1009092
2012-09-28 29.10 29.38 29.00 29.09 1079074
2012-10-01 29.09 29.19 28.27 28.52 2445656
2012-10-02 28.66 28.95 28.48 28.79 2093116
2012-10-03 28.85 29.00 28.50 28.57 1378842
2012-10-04 28.70 29.22 28.47 29.21 1189042
2012-10-05 29.28 29.47 29.10 29.15 1002787
2012-10-08 28.94 29.12 28.71 28.85 799137
2012-10-09 28.71 28.77 28.22 28.57 1469945
2012-10-10 25.71 27.69 25.41 27.33 5711671
2012-10-11 27.56 28.04 27.10 27.28 1081294
2012-10-12 26.93 27.16 26.87 27.01 1960591
2012-10-15 27.05 27.56 26.97 27.07 1193806
2012-10-16 27.12 28.04 27.12 28.00 1368487
2012-10-17 27.99 28.15 27.71 28.07 1635966
2012-10-18 28.10 28.26 27.95 28.09 1821864
2012-10-19 27.91 28.24 27.74 27.85 2311730
2012-10-22 27.92 28.18 27.82 28.09 1006695
2012-10-23 27.83 28.06 27.54 27.86 1940021
2012-10-24 28.00 28.04 27.46 27.89 2170964
2012-10-25 28.60 29.18 28.31 28.53 2091045
2012-10-26 28.53 28.91 28.38 28.44 1646282
2012-10-31 28.56 28.85 28.38 28.65 1126367
2012-11-01 28.72 29.70 28.38 29.64 1515937
2012-11-02 29.60 29.68 29.33 29.38 1427032
2012-11-05 29.37 30.21 29.37 30.16 1004036
2012-11-06 30.18 30.95 29.95 30.94 1105334
2012-11-07 30.52 30.57 29.60 29.60 1272979
2012-11-08 29.62 30.00 29.41 29.41 1259619
2012-11-09 29.33 30.06 29.33 29.64 1122144
2012-11-12 29.63 29.96 29.32 29.65 540313
2012-11-13 29.47 29.97 29.23 29.48 1164118
2012-11-14 29.50 29.77 28.61 28.63 1526835
2012-11-15 28.69 28.96 28.24 28.37 1124498
2012-11-16 28.37 28.37 27.78 28.05 1179698
2012-11-19 28.34 28.73 28.24 28.73 736419
2012-11-20 28.62 28.85 28.33 28.75 655666
2012-11-21 28.78 28.92 28.53 28.58 612306
2012-11-23 28.72 29.11 28.51 28.97 280417
2012-11-26 28.81 29.02 28.61 28.90 645052
2012-11-27 28.86 29.34 28.76 29.23 847565
2012-11-28 28.94 29.41 28.67 29.37 819914
2012-11-29 29.57 29.70 29.17 29.52 492724
2012-11-30 29.54 29.69 29.23 29.29 1056878
2012-12-03 29.58 29.61 28.98 29.31 728156
2012-12-04 29.21 29.70 29.16 29.65 475902
2012-12-05 29.74 29.88 29.35 29.76 759930
2012-12-06 29.77 30.27 29.77 30.14 699166
2012-12-07 30.21 30.33 30.00 30.25 535804
2012-12-10 30.18 30.44 30.05 30.42 894463
2012-12-11 30.69 30.94 30.35 30.88 832234
2012-12-12 30.96 31.22 30.77 30.92 815010
2012-12-13 30.99 31.29 30.59 30.65 640718
2012-12-14 30.54 30.57 30.19 30.25 531965
2012-12-17 30.36 30.54 30.11 30.34 722118
2012-12-18 30.38 31.43 30.35 31.39 1295037
2012-12-19 31.44 31.59 31.32 31.49 1161014
2012-12-20 31.57 31.83 31.15 31.62 2118956
2012-12-21 31.12 31.18 30.87 31.13 1710200
2012-12-24 31.17 31.26 30.85 31.03 222578
2012-12-26 31.03 31.16 30.53 30.59 585646
2012-12-27 30.63 30.75 30.12 30.60 506114
2012-12-28 30.38 30.48 29.86 29.88 593780
2012-12-31 29.90 30.63 29.72 30.61 579022
2013-01-02 31.44 31.90 31.24 31.89 905233
2013-01-03 31.99 32.20 31.58 31.69 1222399
2013-01-04 31.70 31.70 31.36 31.52 655508
2013-01-07 31.29 31.41 31.02 31.03 544507
2013-01-08 30.97 31.00 30.50 30.78 648850
2013-01-09 30.92 31.07 30.79 30.92 722027
2013-01-10 31.22 31.54 31.10 31.36 557616
2013-01-11 31.33 31.80 31.23 31.74 580010
2013-01-14 31.55 31.85 31.50 31.63 571773
2013-01-15 31.44 32.01 31.32 31.99 1115523
2013-01-16 31.87 31.87 31.47 31.66 1227171
2013-01-17 31.84 32.32 31.82 32.11 823936
2013-01-18 32.04 32.24 31.84 32.07 771858
2013-01-22 32.04 32.63 31.87 32.41 939965
2013-01-23 32.32 32.32 31.91 32.17 916849
2013-01-24 33.55 35.18 33.32 34.40 3566770
2013-01-25 34.91 35.50 34.75 35.46 2240143
2013-01-28 35.50 35.68 35.27 35.38 1565147
2013-01-29 35.23 35.64 34.86 35.39 2069737
2013-01-30 35.46 35.65 35.25 35.27 976174
2013-01-31 35.30 35.45 35.14 35.36 1473441
2013-02-01 35.68 36.11 35.37 35.99 1432274
2013-02-04 35.69 36.00 35.38 35.51 970885
2013-02-05 35.79 36.60 35.79 36.56 1425157
2013-02-06 36.30 36.59 36.20 36.40 1022060
2013-02-07 36.30 36.41 35.96 36.35 957317
2013-02-08 36.43 36.60 36.27 36.39 681767
2013-02-11 36.44 36.48 36.15 36.23 1362293
2013-02-12 36.20 36.66 36.06 36.40 1335066
2013-02-13 36.52 36.52 36.03 36.33 749454
2013-02-14 36.26 36.47 36.26 36.32 1013285
2013-02-15 36.44 36.50 36.05 36.18 885103
2013-02-19 36.29 36.54 36.20 36.34 782520
2013-02-20 36.24 36.50 35.80 35.88 1192121
2013-02-21 35.78 35.92 35.23 35.34 1486595
2013-02-22 35.57 35.71 35.30 35.63 655494
2013-02-25 35.76 35.76 34.42 34.42 968943
2013-02-26 34.63 34.97 34.29 34.82 967199
2013-02-27 34.73 35.40 34.62 35.18 475611
2013-02-28 35.15 35.76 35.03 35.31 753313
2013-03-01 34.98 35.09 34.17 34.50 1199917
2013-03-04 34.39 34.62 33.92 34.14 807890
2013-03-05 34.31 35.03 34.31 34.95 701400
2013-03-06 35.13 35.78 35.05 35.64 1547345
2013-03-07 35.84 36.40 35.68 36.24 1097158
2013-03-08 36.50 36.50 35.93 36.25 488778
2013-03-11 36.10 36.16 35.80 36.14 670054
2013-03-12 36.08 36.14 35.82 36.07 432541
2013-03-13 36.06 36.22 35.87 36.16 333382
2013-03-14 36.18 36.86 36.18 36.86 537571
2013-03-15 36.84 36.84 36.24 36.43 748397
2013-03-18 35.92 36.41 35.79 36.17 689301
2013-03-19 36.24 36.38 35.69 36.11 348047
2013-03-20 36.35 36.65 36.14 36.58 414401
2013-03-21 36.18 36.55 35.85 36.15 626047
2013-03-22 36.25 36.38 35.57 35.69 669942
2013-03-25 35.69 35.84 34.91 35.22 817652
2013-03-26 35.44 35.56 35.06 35.31 453801
2013-03-27 35.09 35.59 34.80 35.54 330907
2013-03-28 35.44 36.31 35.20 36.20 663690
2013-04-01 36.13 36.22 35.16 35.39 589774
2013-04-02 35.48 35.52 34.91 35.04 822925
2013-04-03 35.05 35.21 34.25 34.29 694494
2013-04-04 33.99 34.24 33.76 34.11 735327
2013-04-05 33.43 33.72 33.18 33.49 664153
2013-04-08 33.58 33.94 33.34 33.94 513419
2013-04-09 33.91 34.13 33.61 33.95 662651
2013-04-10 34.25 34.86 34.16 34.62 938120
2013-04-11 34.48 34.67 34.17 34.31 769700
2013-04-12 34.23 34.30 33.75 33.93 533523
2013-04-15 33.71 33.83 32.96 33.01 1256168
2013-04-16 33.42 33.47 32.93 33.28 1113708
2013-04-17 32.94 33.01 32.00 32.51 965843
2013-04-18 32.68 32.68 31.89 31.93 735409
2013-04-19 32.13 32.13 31.23 31.54 1391392
2013-04-22 31.53 32.07 31.02 31.91 952059
2013-04-23 32.06 32.31 31.56 32.20 1583183
2013-04-24 32.11 33.16 32.05 33.07 2005136
2013-04-25 32.97 33.74 32.55 33.06 1058601
2013-04-26 32.91 32.91 31.73 31.87 1086994
2013-04-29 31.99 32.06 31.46 31.99 1326100
2013-04-30 32.00 32.75 31.71 32.75 1667918
2013-05-01 32.58 32.58 31.72 31.84 1175705
2013-05-02 32.00 32.64 32.00 32.21 791838
2013-05-03 32.67 32.93 32.58 32.77 768768
2013-05-06 32.74 32.92 32.61 32.83 944331
2013-05-07 32.91 32.98 32.55 32.71 612454
2013-05-08 32.69 33.73 32.67 33.73 1084363
2013-05-09 33.70 33.92 33.52 33.62 757887
2013-05-10 33.64 33.94 33.51 33.58 520713
2013-05-13 33.49 33.53 32.76 32.95 716715
2013-05-14 32.90 33.07 32.58 32.81 699999
2013-05-15 32.61 33.81 32.28 33.79 1719956
2013-05-16 33.78 34.46 33.72 33.88 924294
2013-05-17 33.98 34.40 33.98 34.29 696275
2013-05-20 34.16 34.24 33.56 33.64 994136
2013-05-21 33.74 33.81 33.51 33.70 585316
2013-05-22 33.88 34.15 33.31 33.43 871093
2013-05-23 33.24 33.90 33.12 33.73 1129417
2013-05-24 33.53 33.70 33.21 33.46 542023
2013-05-28 33.86 34.05 33.46 33.57 358062
2013-05-29 33.35 33.73 33.11 33.68 500944
2013-05-30 33.76 34.57 33.76 34.47 460738
2013-05-31 34.34 34.66 34.16 34.16 603569
2013-06-03 34.23 34.24 33.76 34.04 646315
2013-06-04 34.22 34.62 33.64 33.96 554064
2013-06-05 33.84 33.86 33.40 33.66 536156
2013-06-06 33.70 33.92 32.96 33.28 586476
2013-06-07 33.49 33.93 33.28 33.71 336564
2013-06-10 33.79 33.97 33.52 33.82 700961
2013-06-11 33.42 33.92 33.40 33.65 1081832
2013-06-12 33.92 34.00 33.22 33.24 552528
2013-06-13 33.23 33.80 33.06 33.66 560043
2013-06-14 33.62 34.21 33.47 34.00 1350936
2013-06-17 34.31 34.53 34.10 34.24 863045
2013-06-18 34.26 34.39 34.14 34.18 541908
2013-06-19 34.16 34.42 33.91 33.92 776001
2013-06-20 33.51 33.99 33.36 33.40 744813
2013-06-21 33.56 33.56 32.75 33.05 795881
2013-06-24 32.68 32.84 32.52 32.57 929397
2013-06-25 32.89 33.10 32.55 33.03 400950
2013-06-26 33.35 33.55 32.94 33.19 449939
2013-06-27 33.38 34.13 33.32 33.82 713181
2013-06-28 33.71 34.02 33.50 33.60 630748
2013-07-01 33.78 34.44 33.78 34.27 470330
2013-07-02 34.20 34.55 33.76 33.97 465617
2013-07-03 33.80 34.42 33.80 34.24 172455
2013-07-05 34.49 35.00 34.45 34.99 294115
2013-07-08 35.00 35.00 34.49 34.51 465368
2013-07-09 34.70 35.04 34.65 34.99 442649
2013-07-10 34.99 35.33 34.91 35.22 443448
2013-07-11 35.67 35.78 35.39 35.54 421644
2013-07-12 35.43 35.82 35.23 35.73 579813
2013-07-15 35.69 36.00 35.47 35.97 584274
2013-07-16 35.95 36.13 35.78 35.86 485378
2013-07-17 35.89 36.51 35.73 36.40 695185
2013-07-18 36.32 36.58 36.07 36.39 416840
2013-07-19 36.17 36.59 36.10 36.49 444108
2013-07-22 36.55 36.65 36.29 36.60 356656
2013-07-23 36.66 37.08 36.58 36.96 545407
2013-07-24 37.26 37.57 37.06 37.54 832540
2013-07-25 37.50 38.19 37.44 38.00 976430
2013-07-26 37.74 37.87 37.13 37.27 514170
2013-07-29 37.19 37.39 36.76 37.14 496831
2013-07-30 37.30 37.76 37.26 37.52 655147
2013-07-31 37.61 38.00 37.37 37.67 600334
2013-08-01 38.00 39.27 37.95 39.11 1219063
2013-08-02 38.94 39.02 38.50 38.81 564904
2013-08-05 38.59 38.88 38.46 38.80 547758
2013-08-06 38.73 38.87 38.26 38.57 683196
2013-08-07 38.47 38.89 38.07 38.28 932867
2013-08-08 38.75 39.11 38.21 39.04 633634
2013-08-09 38.92 39.20 38.75 38.81 634061
2013-08-12 38.80 39.02 38.61 38.99 548993
2013-08-13 39.08 39.86 38.88 39.85 1159155
2013-08-14 39.88 40.01 39.44 39.60 1025211
2013-08-15 39.23 39.23 38.48 38.57 672513
2013-08-16 38.59 38.91 38.50 38.87 452116
2013-08-19 38.82 39.32 38.80 39.20 769464
2013-08-20 39.21 39.78 39.08 39.75 912091
2013-08-21 39.61 39.72 38.70 38.79 1255049
2013-08-22 38.88 39.52 38.75 39.47 366018
2013-08-23 39.44 39.58 39.07 39.38 712838
2013-08-26 39.36 39.78 38.86 39.58 451026
2013-08-27 39.27 39.35 38.34 38.34 576234
2013-08-28 38.43 39.26 38.30 39.21 678370
2013-08-29 39.18 39.99 39.16 39.72 511571
2013-08-30 39.70 39.70 38.46 38.56 707146
2013-09-03 39.10 39.45 38.02 38.38 1541104
2013-09-04 38.46 39.85 38.42 39.67 777027
2013-09-05 39.67 39.86 39.36 39.37 676128
2013-09-06 39.43 39.80 38.85 39.59 888764
2013-09-09 39.83 40.97 39.67 40.86 1033244
2013-09-10 41.02 41.77 41.02 41.66 837829
2013-09-11 41.37 41.56 41.02 41.30 686045
2013-09-12 40.83 41.48 40.83 41.24 980751
2013-09-13 41.36 41.54 40.98 41.09 404528
2013-09-16 41.62 41.62 41.05 41.13 539812
2013-09-17 41.13 41.41 41.13 41.41 902395
2013-09-18 41.29 41.49 40.89 41.35 787136
2013-09-19 41.55 41.61 41.21 41.51 361421
2013-09-20 41.07 41.47 41.07 41.33 1014862
2013-09-23 41.38 41.40 40.98 41.01 787872
2013-09-24 41.08 41.40 40.64 41.20 586134
2013-09-25 41.27 41.99 40.98 41.66 648057
2013-09-26 41.09 41.93 40.67 41.67 528797
2013-09-27 41.51 41.83 41.33 41.73 463647
2013-09-30 41.22 41.79 40.93 41.71 857931
2013-10-01 41.75 42.74 41.57 42.57 1129442
2013-10-02 42.30 42.31 41.82 42.22 644837
2013-10-03 41.98 42.12 41.55 41.95 770202
2013-10-04 42.04 42.62 41.79 42.49 499060
2013-10-07 41.97 42.35 41.69 42.04 575054
2013-10-08 42.10 42.86 41.32 41.60 1082854
2013-10-09 41.94 42.05 41.10 41.60 780987
2013-10-10 42.20 42.74 42.01 42.68 590689
2013-10-11 42.52 42.85 42.22 42.78 447744
2013-10-14 41.84 42.59 41.81 42.49 663763
2013-10-15 42.26 42.43 41.68 41.84 537851
2013-10-16 42.03 42.19 41.59 42.05 872768
2013-10-17 41.86 42.04 41.60 41.93 1040120
2013-10-18 42.05 42.05 41.83 41.97 1015390
2013-10-21 41.95 42.65 41.88 42.36 575923
2013-10-22 42.62 42.78 42.16 42.78 897884
2013-10-23 42.44 42.45 41.07 41.14 1305505
2013-10-24 42.25 42.25 38.73 38.79 1706781
2013-10-25 38.98 39.22 38.23 38.77 1564236
2013-10-28 38.90 39.37 38.42 39.36 1391070
2013-10-29 39.40 40.07 39.38 39.77 1453761
2013-10-30 39.76 40.01 38.83 38.93 847971
2013-10-31 38.99 40.05 38.84 39.70 1424095
2013-11-01 39.81 39.87 39.33 39.76 731182
2013-11-04 39.93 40.05 39.54 39.66 409971
2013-11-05 39.45 39.72 39.05 39.33 515070
2013-11-06 39.57 39.84 39.36 39.77 383791
2013-11-07 39.89 40.16 39.36 39.46 738699
2013-11-08 39.56 40.30 39.18 40.30 631268
2013-11-11 40.36 41.02 40.21 40.96 806681
2013-11-12 40.87 41.10 40.61 41.00 587583
2013-11-13 40.86 41.24 40.77 41.17 598896
2013-11-14 41.04 41.50 40.90 41.34 544389
2013-11-15 41.46 42.02 41.13 42.02 741656
2013-11-18 42.11 42.38 41.77 41.94 1277031
2013-11-19 41.93 42.23 40.39 40.49 1071578
2013-11-20 40.70 40.98 40.36 40.64 443499
2013-11-21 40.68 41.11 40.67 40.93 844841
2013-11-22 41.02 41.02 40.37 40.80 894763
2013-11-25 40.81 41.00 40.61 40.89 684776
2013-11-26 40.81 40.92 40.42 40.43 1068241
2013-11-27 40.57 40.58 39.92 40.08 987787
2013-11-29 40.18 40.28 39.81 39.90 938850
2013-12-02 39.78 40.28 39.35 39.93 1410870
2013-12-03 39.90 40.30 39.81 39.98 770032
2013-12-04 39.79 40.03 39.29 39.68 736311
2013-12-05 39.68 39.68 39.31 39.56 924112
2013-12-06 40.07 41.11 40.07 40.95 815351
2013-12-09 41.11 41.75 41.07 41.39 1097159
2013-12-10 41.42 42.15 41.41 41.96 1244595
2013-12-11 41.96 42.15 41.03 41.11 1174535
2013-12-12 41.16 41.18 40.18 40.43 755217
2013-12-13 40.60 40.70 40.18 40.66 976867
2013-12-16 41.09 41.65 40.86 41.63 937676
2013-12-17 41.64 42.25 41.34 42.17 735079
2013-12-18 42.28 42.33 41.43 42.27 662448
2013-12-19 42.10 42.39 42.04 42.36 601175
2013-12-20 42.36 42.94 42.35 42.94 858406
2013-12-23 43.12 43.22 42.73 42.92 450438
2013-12-24 42.89 43.37 42.89 43.11 153546
2013-12-26 43.34 43.54 43.03 43.28 310700
2013-12-27 43.24 43.57 43.18 43.43 223220
2013-12-30 43.44 43.86 43.27 43.82 477013
2013-12-31 43.92 44.47 43.88 44.11 527370
2014-01-02 43.93 43.93 42.65 42.76 721268
2014-01-03 42.89 42.96 42.27 42.68 884011
2014-01-06 42.95 42.95 41.88 42.05 1076144
2014-01-07 42.34 42.38 41.89 42.15 1048689
2014-01-08 42.25 42.48 41.66 42.42 600922
2014-01-09 42.55 42.76 42.29 42.74 473668
2014-01-10 42.83 43.50 42.83 43.30 885566
2014-01-13 43.23 43.39 42.02 42.12 604736
2014-01-14 42.22 42.96 42.20 42.96 603045
2014-01-15 42.97 43.90 42.95 43.89 459536
2014-01-16 43.83 44.00 43.43 43.49 331290
2014-01-17 43.31 44.10 43.30 44.02 604925
2014-01-21 44.27 44.33 43.74 43.97 1002397
2014-01-22 44.00 44.55 43.81 44.55 1263916
2014-01-23 45.00 45.47 42.64 42.90 1778728
2014-01-24 42.81 43.21 41.81 41.97 1701769
2014-01-27 42.10 42.31 41.19 41.20 1390076
2014-01-28 41.20 41.33 40.91 41.32 1204432
2014-01-29 41.00 41.53 40.72 40.77 772596
2014-01-30 41.19 41.41 40.72 41.36 767927
2014-01-31 40.66 41.32 40.52 41.07 1230843
2014-02-03 40.93 41.03 39.09 39.40 1913470
2014-02-04 39.60 39.71 39.04 39.43 1363859
2014-02-05 39.33 39.66 38.73 39.32 857830
2014-02-06 39.51 40.41 39.38 40.20 675041
2014-02-07 40.33 41.09 40.33 41.08 683486
2014-02-10 41.15 41.68 41.05 41.47 998644
2014-02-11 41.44 42.22 41.00 41.91 1005737
2014-02-12 41.92 42.54 41.92 42.37 650198
2014-02-13 41.97 43.14 41.28 43.10 583620
2014-02-14 42.93 43.46 42.93 43.35 653305
2014-02-18 43.55 43.88 43.29 43.83 608644
2014-02-19 43.77 43.88 42.95 42.97 682785
2014-02-20 43.13 43.69 42.89 43.67 381305
2014-02-21 43.70 43.79 43.20 43.36 646402
2014-02-24 43.44 43.45 42.82 42.83 708329
2014-02-25 42.88 42.88 42.29 42.55 858164
2014-02-26 42.66 43.22 42.56 42.95 556006
2014-02-27 42.87 43.57 42.77 43.55 628652
2014-02-28 43.48 44.00 43.33 43.53 782207
2014-03-03 42.98 43.22 42.17 42.74 699792
2014-03-04 43.31 43.65 43.21 43.37 571554
2014-03-05 43.39 43.56 42.87 42.94 501794
2014-03-06 43.01 43.15 42.76 42.93 631265
2014-03-07 43.18 43.49 43.01 43.31 1722181
2014-03-10 43.36 43.48 42.79 43.09 585753
2014-03-11 43.17 43.23 41.97 42.11 706249
2014-03-12 41.79 42.20 41.42 42.10 1107275
2014-03-13 42.22 42.55 41.62 41.77 604024
2014-03-14 41.68 42.17 41.10 41.27 722293
2014-03-17 41.50 42.27 41.48 41.99 831085
2014-03-18 42.11 44.30 41.99 44.14 2036467
2014-03-19 44.02 44.18 43.31 43.60 628361
2014-03-20 43.47 44.28 43.24 44.04 615794
2014-03-21 44.28 45.27 44.15 44.71 1512143
2014-03-24 44.92 45.46 44.48 45.13 1284442
2014-03-25 45.31 46.29 45.18 46.17 1680306
2014-03-26 46.40 46.75 45.14 45.78 1319422
2014-03-27 45.64 46.04 44.82 45.11 814194
2014-03-28 45.27 46.28 45.26 45.60 874949
2014-03-31 45.83 46.68 45.82 46.53 878484
2014-04-01 46.59 47.12 46.51 47.07 779711
2014-04-02 47.04 47.69 46.57 47.50 1018762
2014-04-03 47.66 47.66 46.74 47.20 683391
2014-04-04 47.86 48.18 46.53 46.62 860152
2014-04-07 46.37 46.64 45.78 46.36 894248
2014-04-08 46.29 46.76 45.85 46.40 768268
2014-04-09 46.63 47.08 46.47 47.08 1227837
2014-04-10 47.05 47.59 46.08 46.21 872940
2014-04-11 43.89 46.18 44.81 44.88 490513
2014-04-14 45.19 45.32 44.14 44.61 1576918
2014-04-15 44.74 45.32 44.05 45.06 687573
2014-04-16 45.41 45.89 44.79 45.86 659611
2014-04-17 45.81 46.33 45.65 46.13 495365
2014-04-21 46.13 46.49 45.57 46.00 592644
2014-04-22 45.97 46.90 45.79 46.68 663790
2014-04-23 46.55 46.83 46.24 46.72 867986
2014-04-24 43.50 44.37 42.15 43.57 2332442
2014-04-25 43.22 43.25 42.68 42.73 1306684
2014-04-28 42.92 43.47 42.32 42.94 1653711
2014-04-29 43.20 43.40 42.81 42.83 775359
2014-04-30 42.70 43.15 42.40 43.13 1027088
2014-05-01 43.22 43.67 42.80 43.05 874684
2014-05-02 43.04 43.57 42.78 42.99 732444
2014-05-05 42.75 42.94 42.28 42.38 869521
2014-05-06 42.33 42.44 41.79 41.81 1035278
2014-05-07 41.93 42.03 41.20 41.92 1152072
2014-05-08 41.86 42.85 41.81 41.94 873160
2014-05-09 41.79 41.90 41.20 41.68 1021719
2014-05-12 41.96 42.88 41.81 42.79 794369
2014-05-13 42.89 43.09 42.54 42.57 386229
2014-05-14 42.60 42.70 41.81 41.93 670130
2014-05-15 41.88 42.23 41.04 42.11 709864
2014-05-16 42.15 42.42 41.97 42.31 410641
2014-05-19 42.26 42.87 42.26 42.80 540069
2014-05-20 42.66 42.66 42.11 42.26 550454
2014-05-21 42.46 42.81 42.34 42.68 425413
2014-05-22 42.62 43.10 42.60 42.73 438414
2014-05-23 42.69 43.21 42.67 43.16 460703
2014-05-27 43.33 43.67 43.18 43.58 399205
2014-05-28 43.49 43.94 43.20 43.80 495947
2014-05-29 43.81 44.25 43.75 43.90 539266
2014-05-30 43.58 43.69 43.30 43.57 544000
2014-06-02 43.52 43.77 43.23 43.64 415626
2014-06-03 43.49 44.01 43.48 43.79 661907
2014-06-04 43.66 43.87 43.38 43.39 620932
2014-06-05 43.48 43.87 43.15 43.79 437767
2014-06-06 43.83 44.35 43.76 43.87 410228
2014-06-09 43.98 44.74 43.87 44.43 438809
2014-06-10 44.31 44.75 44.25 44.75 426114
2014-06-11 44.52 44.75 44.44 44.62 282081
2014-06-12 44.56 44.59 43.78 43.89 680037
2014-06-13 43.93 44.38 43.50 43.63 794935
2014-06-16 43.52 43.65 43.12 43.14 541174
2014-06-17 43.05 44.09 43.05 43.84 842559
2014-06-18 43.81 44.14 43.72 44.07 396608
2014-06-19 44.23 44.29 43.51 43.93 388890
2014-06-20 43.86 44.09 43.41 43.44 745811
2014-06-23 43.65 43.84 43.30 43.30 942849
2014-06-24 43.32 43.66 42.93 42.96 950027
2014-06-25 42.87 43.59 42.82 43.55 796214
2014-06-26 43.69 43.98 43.23 43.74 671530
2014-06-27 43.73 43.98 43.31 43.71 914107
2014-06-30 43.81 44.35 43.61 44.31 707426
2014-07-01 44.49 45.53 44.49 44.92 864243
2014-07-02 44.85 45.18 44.33 44.40 412572
2014-07-03 44.47 45.19 44.33 45.17 380282
2014-07-07 45.07 45.16 44.45 44.93 576081
2014-07-08 44.79 44.80 44.15 44.50 580922
2014-07-09 44.51 44.78 44.01 44.21 362066
2014-07-10 43.87 44.20 43.31 43.87 463894
2014-07-11 43.74 43.80 43.32 43.45 414067
2014-07-14 43.72 44.07 43.37 43.40 320355
2014-07-15 43.31 43.94 43.31 43.80 341287
2014-07-16 43.94 44.30 43.41 43.83 1176187
2014-07-17 43.84 44.37 43.56 43.83 716841
2014-07-18 43.98 44.36 43.76 44.32 461261
2014-07-21 44.15 44.90 43.99 44.65 624952
2014-07-22 44.89 45.24 44.63 44.65 601244
2014-07-23 44.75 44.75 43.88 43.92 416478
2014-07-24 43.93 44.27 43.86 44.17 556571
2014-07-25 43.94 43.96 43.54 43.75 553329
2014-07-28 43.66 44.10 43.31 44.02 634682
2014-07-29 43.93 44.24 42.92 42.97 859871
2014-07-30 43.15 43.63 43.12 43.44 383615
2014-07-31 42.94 43.20 42.33 42.33 556610
2014-08-01 42.18 42.75 41.90 42.60 1108692
2014-08-04 42.53 43.19 42.37 43.16 799935
2014-08-05 42.90 43.38 42.75 43.35 939527
2014-08-06 43.87 43.95 42.23 42.53 1151257
2014-08-07 42.62 42.62 40.84 40.88 1926942
2014-08-08 40.90 41.29 40.77 41.09 1525928
2014-08-11 41.41 41.65 41.11 41.37 1368221
2014-08-12 41.59 41.83 41.37 41.66 1634924
2014-08-13 41.95 42.24 41.67 42.18 914287
2014-08-14 42.25 42.82 42.16 42.71 799320
2014-08-15 42.92 43.09 42.53 42.94 780315
2014-08-18 43.35 43.67 42.97 43.39 670231
2014-08-19 43.45 43.79 43.40 43.73 497397
2014-08-20 43.73 44.30 43.62 44.23 558759
2014-08-21 44.28 44.87 44.07 44.68 711565
2014-08-22 44.64 44.77 44.35 44.42 481679
2014-08-25 44.57 44.60 44.22 44.45 388350
2014-08-26 44.57 45.10 44.57 44.95 580111
2014-08-27 45.05 45.17 44.69 44.69 1030684
2014-08-28 44.41 44.59 44.20 44.27 696549
2014-08-29 44.42 44.66 44.22 44.51 467586
2014-09-02 44.66 44.96 44.30 44.56 1201837
2014-09-03 44.87 44.90 44.45 44.64 616323
2014-09-04 44.51 44.71 44.25 44.26 826946
2014-09-05 44.21 44.39 43.89 44.00 425718
2014-09-08 43.95 44.08 43.68 43.91 714354
2014-09-09 43.93 44.02 43.62 43.74 449878
2014-09-10 43.67 43.87 43.46 43.76 754037
2014-09-11 43.53 44.18 43.53 44.17 533529
2014-09-12 44.17 44.18 43.81 44.02 988438
2014-09-15 43.99 44.22 43.79 43.95 562917
2014-09-16 43.68 44.07 43.47 43.76 777086
2014-09-17 43.76 44.29 43.75 44.09 487074
2014-09-18 44.19 44.46 44.15 44.31 359836
2014-09-19 44.47 44.59 43.50 43.66 1004937
2014-09-22 43.48 43.63 42.99 43.02 481429
2014-09-23 42.91 42.94 42.31 42.32 500996
2014-09-24 42.31 42.66 42.12 42.53 586219
2014-09-25 42.36 42.50 41.60 41.67 658527
2014-09-26 41.73 42.20 41.66 42.13 635903
2014-09-29 41.69 42.33 41.69 41.97 608082
2014-09-30 41.96 42.13 41.40 41.50 1069694
2014-10-01 41.38 41.52 40.58 40.67 964168
2014-10-02 40.58 40.89 40.00 40.59 488255
2014-10-03 40.79 40.87 40.45 40.63 603132
2014-10-06 40.75 41.08 40.67 40.89 533879
2014-10-07 40.58 41.07 40.34 40.34 744953
2014-10-08 40.35 40.88 39.74 40.86 605634
2014-10-09 40.75 40.77 39.80 39.90 571858
2014-10-10 39.60 39.60 37.11 37.18 2112037
2014-10-13 37.20 37.30 36.45 36.54 1185822
2014-10-14 36.63 37.46 36.56 36.71 1310516
2014-10-15 36.03 37.75 35.53 37.40 1861008
2014-10-16 36.54 37.84 36.37 37.65 1367519
2014-10-17 38.03 39.00 38.03 38.85 1211330
2014-10-20 38.85 39.41 38.83 39.37 1133354
2014-10-21 39.55 40.83 39.48 40.79 816881
2014-10-22 40.80 40.89 40.04 40.07 951939
2014-10-23 42.00 42.43 40.97 41.15 1739244
2014-10-24 41.14 42.01 41.14 41.78 1276696
2014-10-27 41.67 42.03 41.46 41.53 1024036
2014-10-28 41.67 42.76 41.62 42.75 1077048
2014-10-29 42.75 43.19 42.22 42.60 1460299
2014-10-30 42.37 42.63 41.97 42.13 1211237
2014-10-31 43.04 44.15 42.99 43.25 1783247
2014-11-03 43.26 43.37 42.94 43.04 1082298
2014-11-04 42.98 43.29 42.94 43.07 629495
2014-11-05 43.44 43.61 43.01 43.60 481617
2014-11-06 43.63 43.96 43.48 43.66 403683
2014-11-07 44.00 44.00 43.43 43.68 576757
2014-11-10 43.78 44.00 43.35 43.58 553530
2014-11-11 43.51 43.86 43.30 43.84 431866
2014-11-12 43.62 44.11 43.49 44.05 450918
2014-11-13 42.63 43.23 42.58 42.58 316686
2014-11-14 42.29 43.09 42.29 42.86 516315
2014-11-17 42.71 43.31 42.71 43.18 490442
2014-11-18 43.17 44.30 43.17 44.18 827133
2014-11-19 44.08 44.12 43.09 43.32 514481
2014-11-20 43.08 43.68 43.04 43.51 358931
2014-11-21 43.99 44.41 43.77 43.85 543199
2014-11-24 43.95 44.09 43.47 43.90 725179
2014-11-25 44.00 44.22 43.68 43.97 488994
2014-11-26 44.02 44.02 43.51 43.78 406540
2014-11-28 43.59 44.06 43.33 43.79 306450
2014-12-01 43.66 43.91 43.32 43.57 512930
2014-12-02 43.56 43.96 43.47 43.75 402422
2014-12-03 43.75 45.10 43.70 45.05 807341
2014-12-04 45.20 45.36 44.33 44.51 474430
2014-12-05 44.60 44.80 44.25 44.77 794880
2014-12-08 44.60 44.98 44.30 44.44 511076
2014-12-09 43.69 44.67 43.44 44.62 588335
2014-12-10 44.47 44.63 43.34 43.36 439581
2014-12-11 44.04 44.43 43.39 43.50 627413
2014-12-12 43.17 43.17 42.69 42.85 761995
2014-12-15 43.04 43.39 42.12 42.13 703476
2014-12-16 42.00 42.94 41.81 41.85 884704
2014-12-17 41.89 42.73 41.65 42.59 678357
2014-12-18 43.32 43.62 42.90 43.54 647646
2014-12-19 43.41 43.85 43.41 43.51 1211762
2014-12-22 43.59 44.04 41.96 43.57 1040947
2014-12-23 43.99 44.18 43.68 43.68 1002455
2014-12-24 43.69 44.06 43.56 43.83 268744
2014-12-26 44.07 44.17 43.81 43.86 721069
2014-12-29 43.86 44.37 43.86 44.06 496102
2014-12-30 43.97 44.22 43.58 43.59 385305
2014-12-31 43.80 43.80 42.99 43.02 542119
2015-01-02 43.35 43.51 42.53 42.80 661568
2015-01-05 42.62 42.85 42.23 42.26 718955
2015-01-06 42.24 42.24 40.84 41.10 1123683
2015-01-07 41.35 41.59 40.98 41.36 562544
2015-01-08 41.81 42.59 41.68 42.34 607761
2015-01-09 42.38 42.49 41.65 42.04 556674
2015-01-12 41.93 42.09 41.20 41.79 708511
2015-01-13 42.21 43.00 41.20 41.66 670979
2015-01-14 41.17 41.74 41.00 41.74 676986
2015-01-15 41.87 42.00 40.92 40.97 617327
2015-01-16 40.74 41.72 40.69 41.69 610294
2015-01-20 41.74 41.95 41.06 41.33 655676
2015-01-21 41.16 42.13 40.95 42.08 823823
2015-01-22 42.57 43.25 41.78 43.22 1601157
2015-01-23 43.30 43.42 42.78 43.14 1153913
2015-01-26 42.98 43.50 42.43 43.46 898782
2015-01-27 42.77 43.19 42.39 42.42 803349
2015-01-28 43.05 43.35 42.19 42.21 832856
2015-01-29 42.29 42.68 41.54 42.26 736936
2015-01-30 42.00 42.62 41.51 41.62 760823
2015-02-02 41.82 42.02 40.99 41.92 996319
2015-02-03 42.22 43.53 42.10 43.51 902857
2015-02-04 43.04 43.66 42.96 43.27 579031
2015-02-05 43.34 43.90 43.03 43.79 571303
2015-02-06 43.83 44.32 43.80 44.15 698382
2015-02-09 43.89 44.13 43.47 43.68 600234
2015-02-10 44.00 44.16 43.51 44.03 961530
2015-02-11 44.00 44.27 43.86 44.11 807474
2015-02-12 44.18 44.85 44.18 44.85 547518
2015-02-13 44.90 45.37 44.70 45.30 557718
2015-02-17 45.30 45.60 44.85 45.49 568800
2015-02-18 45.32 45.59 45.07 45.50 437733
2015-02-19 45.24 45.68 44.97 45.56 441991
2015-02-20 45.36 45.93 45.05 45.91 549804
2015-02-23 45.71 46.04 45.19 46.04 460310
2015-02-24 45.95 46.50 45.92 46.37 576610
2015-02-25 46.34 46.39 46.06 46.35 381310
2015-02-26 46.23 46.70 46.10 46.65 510661
2015-02-27 46.35 46.35 45.55 45.81 905584
2015-03-02 45.77 46.69 45.49 46.54 642637
2015-03-03 46.54 46.73 46.23 46.65 1112907
2015-03-04 46.33 46.69 45.80 46.65 627027
2015-03-05 46.67 46.71 46.11 46.55 706258
2015-03-06 46.34 46.64 45.56 45.68 545465
2015-03-09 45.26 46.24 45.22 46.11 735275
2015-03-10 45.56 45.67 44.73 44.74 795341
2015-03-11 44.88 45.18 44.53 44.88 472675
2015-03-12 44.93 45.17 44.45 44.89 629825
2015-03-13 44.87 44.89 43.83 44.39 645767
2015-03-16 44.56 45.02 44.46 45.00 591181
2015-03-17 44.83 45.19 44.35 45.11 911321
2015-03-18 45.06 46.02 44.75 45.58 694612
2015-03-19 45.34 45.70 45.01 45.65 339905
2015-03-20 45.93 46.87 45.74 46.75 1218286
2015-03-23 46.75 47.27 46.56 47.12 755874
2015-03-24 47.02 47.07 46.54 46.54 447908
2015-03-25 46.56 46.73 44.45 44.50 792676
2015-03-26 44.10 44.26 43.20 43.47 1428472
2015-03-27 43.51 43.94 43.00 43.72 959366
2015-03-30 44.04 44.98 43.87 44.84 891969
2015-03-31 44.61 44.68 44.32 44.50 1016369
2015-04-01 44.42 44.49 43.45 43.82 655517
2015-04-02 43.80 44.18 43.65 43.76 676174
2015-04-06 43.41 44.51 43.29 44.49 857942
2015-04-07 44.34 44.46 43.75 43.87 577106
2015-04-08 43.86 44.60 43.67 44.55 772029
2015-04-09 44.40 45.02 44.22 44.85 800358
2015-04-10 44.74 45.03 44.25 45.03 741553
2015-04-13 44.91 44.94 44.24 44.24 787461
2015-04-14 44.22 44.34 43.84 44.34 712446
2015-04-15 44.40 45.16 44.27 44.90 952833
2015-04-16 44.66 44.88 44.41 44.88 758069
2015-04-17 44.32 44.40 43.60 43.89 643964
2015-04-20 44.19 44.82 44.15 44.74 913895
2015-04-21 45.00 45.30 44.57 45.21 987776
2015-04-22 45.21 45.65 44.54 45.49 1181096
2015-04-23 44.23 44.60 43.31 43.75 1917523
2015-04-24 43.34 43.51 43.05 43.47 1048371
2015-04-27 43.40 43.74 43.29 43.61 1193961
2015-04-28 43.53 43.81 43.31 43.45 1117218
2015-04-29 43.19 44.14 43.19 43.91 791140
2015-04-30 43.61 43.82 42.40 42.63 1334411
2015-05-01 42.86 44.16 42.86 44.02 1352928
2015-05-04 44.07 44.41 43.80 44.20 948313
2015-05-05 44.18 44.56 43.96 44.09 1271865
2015-05-06 44.25 44.44 43.88 44.42 923310
2015-05-07 44.33 44.67 44.21 44.44 734168
2015-05-08 45.05 45.16 44.73 44.75 473525
2015-05-11 44.66 44.86 44.45 44.64 758232
2015-05-12 44.43 44.55 43.90 44.43 571855
2015-05-13 44.61 45.18 44.56 45.08 439573
2015-05-14 45.42 45.95 45.23 45.75 661957
2015-05-15 45.61 45.88 45.09 45.65 446173
2015-05-18 45.53 46.20 45.44 46.15 417960
2015-05-19 46.08 46.28 45.70 45.84 615239
2015-05-20 45.80 46.18 45.67 45.87 269833
2015-05-21 45.84 45.84 45.48 45.54 828124
2015-05-22 45.34 45.54 45.31 45.36 398621
2015-05-26 45.04 45.25 44.00 44.10 1047319
2015-05-27 44.18 44.81 44.05 44.65 771941
2015-05-28 44.62 44.99 44.61 44.88 474814
2015-05-29 44.76 44.88 43.79 44.01 1119686
2015-06-01 44.14 44.22 43.71 44.07 624931
2015-06-02 43.81 44.11 43.50 43.81 805542
2015-06-03 44.10 44.39 43.80 44.26 804038
2015-06-04 43.95 44.16 43.38 43.52 685315
2015-06-05 43.34 43.47 42.99 43.19 936013
2015-06-08 43.26 43.41 42.57 42.76 775855
2015-06-09 42.80 43.02 42.51 42.83 1235137
2015-06-10 43.16 43.27 42.80 42.80 1284016
2015-06-11 42.87 43.28 42.79 43.20 752898
2015-06-12 43.03 43.22 42.89 43.05 522443
2015-06-15 42.63 43.11 42.39 42.90 713498
2015-06-16 42.90 43.12 42.58 43.01 681805
2015-06-17 43.16 43.27 42.82 42.94 603682
2015-06-18 42.99 43.31 42.91 43.18 756460
2015-06-19 43.21 43.33 42.93 42.98 1041181
2015-06-22 43.33 43.47 43.14 43.45 811397
2015-06-23 43.57 43.59 43.30 43.48 718820
2015-06-24 43.68 43.99 43.00 43.00 839070
2015-06-25 43.18 43.18 42.50 42.56 658968
2015-06-26 42.50 42.71 42.02 42.09 1857636
2015-06-29 41.67 41.90 41.26 41.27 1123059
2015-06-30 41.65 41.76 41.09 41.11 1130118
2015-07-01 41.60 41.69 41.08 41.18 689987
2015-07-02 41.23 41.74 41.15 41.63 1058376
2015-07-06 41.30 41.59 40.79 41.02 850431
2015-07-07 41.18 41.41 40.24 41.39 1266962
2015-07-08 40.80 41.14 40.28 40.43 1183195
2015-07-09 40.88 41.01 39.92 39.94 1076824
2015-07-10 40.36 40.61 40.18 40.49 729136
2015-07-13 40.94 40.94 40.30 40.55 886856
2015-07-14 40.53 40.92 40.53 40.75 835018
2015-07-15 40.66 40.76 40.24 40.53 734167
2015-07-16 40.89 40.96 40.44 40.63 653982
2015-07-17 40.50 40.68 40.27 40.53 892348
2015-07-20 40.67 40.72 40.34 40.47 708216
2015-07-21 40.40 40.71 40.08 40.17 893731
2015-07-22 39.82 39.90 39.46 39.74 1590462
2015-07-23 39.83 40.70 39.77 40.32 917272
2015-07-24 40.24 40.51 39.59 39.60 663972
2015-07-27 39.36 39.63 38.90 39.52 678278
2015-07-28 39.78 40.98 39.58 40.72 1216976
2015-07-29 40.74 41.61 40.67 41.56 885518
2015-07-30 41.41 41.83 41.32 41.64 718513
2015-07-31 41.90 42.24 41.59 41.73 743297
2015-08-03 41.69 41.92 41.22 41.39 1076046
2015-08-04 41.32 41.83 40.93 41.38 1290108
2015-08-05 42.28 44.28 41.83 43.85 2751778
2015-08-06 44.33 44.64 42.94 43.38 1649158
2015-08-07 43.19 43.68 43.14 43.23 1127741
2015-08-10 43.72 44.29 43.48 44.04 905874
2015-08-11 43.61 44.16 43.19 43.40 857416
2015-08-12 42.90 43.40 42.04 43.04 1245934
2015-08-13 43.11 43.41 42.65 42.67 1091299
2015-08-14 43.00 43.08 42.61 43.01 895262
2015-08-17 42.92 43.67 42.63 43.62 1052490
2015-08-18 43.53 43.53 42.70 42.77 792784
2015-08-19 42.82 43.15 42.23 42.64 1029706
2015-08-20 42.29 42.60 41.62 41.62 1124870
2015-08-21 41.34 41.72 40.38 40.40 1533748
2015-08-24 37.99 40.63 36.42 38.86 1536574
2015-08-25 40.33 40.33 38.61 38.63 1597038
2015-08-26 39.59 40.89 38.90 40.64 1535283
2015-08-27 41.28 41.96 40.98 41.95 974471
2015-08-28 42.09 42.76 41.61 42.26 1036290
2015-08-31 42.14 42.91 41.75 42.40 864797
2015-09-01 41.43 41.83 40.77 40.95 782660
2015-09-02 41.64 41.64 40.78 41.19 1316936
2015-09-03 41.41 42.22 41.32 41.77 703881
2015-09-04 41.25 41.50 40.91 41.19 925884
2015-09-08 41.99 42.52 41.66 42.51 1093867
2015-09-09 43.01 43.23 41.99 42.07 1035235
2015-09-10 42.03 42.94 41.73 42.58 1016365
2015-09-11 42.49 43.14 42.36 42.90 720447
2015-09-14 42.90 42.98 42.52 42.66 544846
2015-09-15 42.93 43.89 42.82 43.88 1355206
2015-09-16 43.73 44.30 43.68 44.00 941188
2015-09-17 44.00 44.16 43.33 43.49 867244
2015-09-18 42.85 42.96 42.02 42.14 1679921
2015-09-21 42.43 43.02 42.32 42.50 863226
2015-09-22 41.72 41.88 41.30 41.49 752060
2015-09-23 41.39 41.54 40.94 41.16 616380
2015-09-24 40.70 41.29 40.37 41.07 723727
2015-09-25 41.47 41.81 41.06 41.36 704531
2015-09-28 41.04 41.20 40.43 40.56 927984
2015-09-29 40.52 41.03 40.21 40.94 949801
2015-09-30 41.50 42.77 41.50 42.68 1410385
2015-10-01 42.62 42.97 41.77 42.56 1260295
2015-10-02 41.98 43.50 41.94 43.50 792902
2015-10-05 43.99 44.78 43.63 44.76 829611
2015-10-06 44.82 45.25 44.45 44.59 1194907
2015-10-07 44.83 45.67 44.73 45.22 903233
2015-10-08 45.21 45.91 44.84 45.76 574854
2015-10-09 45.70 46.05 45.03 45.26 1017787
2015-10-12 45.31 45.46 44.88 45.27 741124
2015-10-13 45.04 45.70 44.88 45.30 912542
2015-10-14 45.37 46.36 44.99 45.69 1013117
2015-10-15 45.69 45.80 44.85 45.18 1072769
2015-10-16 45.11 45.72 44.80 44.98 1038475
2015-10-19 44.90 45.14 44.67 44.86 1217994
2015-10-20 44.83 45.10 44.74 45.00 891400
2015-10-21 45.19 45.61 44.91 44.92 785791
2015-10-22 45.48 45.76 45.04 45.68 779490
2015-10-23 45.96 46.13 45.57 46.12 652724
2015-10-26 45.93 46.11 45.46 45.81 767830
2015-10-27 45.59 46.01 45.19 45.86 997937
2015-10-28 45.16 45.48 44.10 45.04 1946646
2015-10-29 46.14 46.22 44.54 44.81 1470491
2015-10-30 45.43 45.69 44.61 45.43 1529015
2015-11-02 45.45 45.70 44.98 45.55 1345242
2015-11-03 45.47 45.69 45.24 45.25 2147771
2015-11-04 45.37 46.40 45.20 46.40 1400965
2015-11-05 46.31 46.59 46.16 46.31 1268454
2015-11-06 46.20 46.95 46.09 46.95 1387428
2015-11-09 46.60 46.86 45.84 46.29 721343
2015-11-10 46.08 46.38 45.55 46.07 1008937
2015-11-11 46.20 46.49 46.00 46.23 564868
2015-11-12 45.82 45.82 44.65 44.69 1197808
2015-11-13 44.52 44.83 44.26 44.42 790753
2015-11-16 44.28 45.06 44.28 45.03 615463
2015-11-17 45.11 45.28 44.64 44.90 837179
2015-11-18 45.09 45.64 44.75 45.60 893212
2015-11-19 45.61 46.02 45.35 45.82 755531
2015-11-20 46.05 46.16 45.54 45.60 935549
2015-11-23 45.48 45.86 45.26 45.63 710811
2015-11-24 45.28 45.42 44.82 45.17 1334025
2015-11-25 45.10 45.56 45.08 45.23 563687
2015-11-27 45.11 45.70 44.80 45.52 305750
2015-11-30 45.66 45.73 45.18 45.32 1034624
2015-12-01 45.52 45.85 45.20 45.80 1239566
2015-12-02 45.76 45.96 45.17 45.21 726093
2015-12-03 45.55 45.57 44.37 44.64 1027705
2015-12-04 44.64 45.62 44.45 45.61 803807
2015-12-07 45.59 45.59 44.74 45.04 941956
2015-12-08 44.43 44.92 44.25 44.65 853155
2015-12-09 44.56 45.05 43.86 44.00 748389
2015-12-10 43.97 44.49 43.66 44.12 696572
2015-12-11 43.60 44.67 43.59 44.32 1166021
2015-12-14 44.40 44.41 43.48 43.78 1419934
2015-12-15 44.10 44.95 44.10 44.60 1102137
2015-12-16 44.90 45.12 44.28 44.74 601941
2015-12-17 44.86 44.88 43.80 43.81 708278
2015-12-18 43.67 43.68 43.01 43.11 1669088
2015-12-21 43.51 43.85 43.10 43.44 1135261
2015-12-22 43.59 44.20 43.36 43.63 790581
2015-12-23 43.93 44.28 43.80 44.20 1262286
2015-12-24 44.18 44.54 44.00 44.40 437763
2015-12-28 44.20 44.24 43.45 43.90 499995
2015-12-29 44.12 44.36 43.86 44.06 584387
2015-12-30 44.04 44.26 43.75 43.75 476996
2015-12-31 43.54 43.64 42.83 42.84 813537
2016-01-04 42.10 42.34 41.68 42.32 1223350
2016-01-05 42.33 42.75 41.84 41.95 874144
2016-01-06 41.13 41.51 40.46 40.51 1178243
2016-01-07 39.70 40.26 39.36 39.51 1161554
2016-01-08 39.75 39.82 38.23 38.34 1512189
2016-01-11 38.45 39.24 38.38 39.01 1622345
2016-01-12 39.49 39.49 38.13 39.08 1497941
2016-01-13 39.18 39.54 38.29 38.37 2006373
2016-01-14 38.44 39.22 38.25 38.91 1470564
2016-01-15 37.77 38.38 37.77 38.33 1805288
2016-01-19 38.73 38.79 37.79 38.03 1729403
2016-01-20 37.36 38.27 37.21 38.00 1956651
2016-01-21 38.08 38.28 37.57 37.78 1896643
2016-01-22 38.76 39.61 38.64 39.11 1739421
2016-01-25 39.05 39.20 38.76 38.84 1445483
2016-01-26 39.24 39.93 39.15 39.86 1355305
2016-01-27 39.63 39.98 39.15 39.35 1352622
2016-01-28 37.45 39.25 37.10 38.82 1868182
2016-01-29 38.81 39.99 38.81 39.92 1985770
2016-02-01 39.47 40.76 39.38 40.50 1588012
2016-02-02 39.89 40.04 39.19 39.45 1337378
2016-02-03 39.59 39.65 38.71 39.51 2407214
2016-02-04 39.24 40.69 39.19 40.44 1084940
2016-02-05 40.44 40.80 39.95 40.12 1626888
2016-02-08 39.50 39.73 38.65 39.37 1437263
2016-02-09 38.85 39.57 38.66 38.87 1742828
2016-02-10 39.22 39.84 39.12 39.19 883045
2016-02-11 38.60 38.73 38.03 38.22 1523228
2016-02-12 38.44 39.19 38.28 39.00 835317
2016-02-16 39.27 40.09 39.23 40.02 1070078
2016-02-17 40.16 40.91 39.93 40.77 906804
2016-02-18 41.07 42.29 40.81 41.36 1332312
2016-02-19 41.07 41.28 40.64 41.28 809079
2016-02-22 41.75 41.92 41.27 41.64 612023
2016-02-23 41.36 41.56 41.05 41.06 813169
2016-02-24 40.34 41.25 40.29 41.22 863419
2016-02-25 41.23 41.36 40.76 41.28 783684
2016-02-26 41.29 41.66 41.12 41.44 572573
2016-02-29 41.41 41.77 41.14 41.15 675448
2016-03-01 41.36 42.26 41.22 41.80 884131
2016-03-02 41.82 42.32 41.70 41.94 597469
2016-03-03 41.97 42.57 41.82 42.53 665443
2016-03-04 42.48 42.88 42.27 42.81 576899
2016-03-07 42.51 43.15 42.51 43.12 669605
2016-03-08 42.88 42.90 42.11 42.49 763823
2016-03-09 42.60 42.99 42.32 42.75 734634
2016-03-10 42.93 43.11 42.03 42.43 478698
2016-03-11 42.94 43.50 42.82 43.41 670141
2016-03-14 43.18 43.39 42.93 43.00 413252
2016-03-15 42.73 43.00 42.41 42.70 438468
2016-03-16 42.65 43.32 42.35 43.20 692484
2016-03-17 43.10 43.54 42.82 43.34 691878
2016-03-18 43.34 44.18 43.26 43.88 783495
2016-03-21 43.85 44.09 43.60 44.00 518045
2016-03-22 43.96 44.95 43.85 44.73 1267887
2016-03-23 44.63 44.63 44.26 44.39 746922
2016-03-24 44.07 44.17 43.74 44.02 859700
2016-03-28 44.22 44.22 43.83 43.92 311275
2016-03-29 43.68 44.53 43.45 44.36 1328688
2016-03-30 44.51 44.59 44.07 44.24 813720
2016-03-31 44.24 44.45 44.16 44.30 713312
2016-04-01 43.95 44.90 43.63 44.80 852066
2016-04-04 44.75 44.77 43.95 44.07 546968
2016-04-05 43.69 43.91 43.55 43.59 708104
2016-04-06 43.55 44.18 43.43 44.09 559812
2016-04-07 43.79 44.00 43.13 43.35 442621
2016-04-08 43.76 44.01 43.41 43.48 365218
2016-04-11 43.63 44.18 43.16 43.54 386182
2016-04-12 43.74 44.12 43.38 43.90 523138
2016-04-13 44.15 44.76 43.85 44.75 503060
2016-04-14 44.62 44.68 44.04 44.35 616983
2016-04-15 44.07 44.73 44.07 44.67 1234615
2016-04-18 44.59 44.74 44.29 44.55 513746
2016-04-19 44.79 44.87 44.01 44.21 837406
2016-04-20 44.16 44.51 43.97 44.28 545915
2016-04-21 44.27 44.40 43.85 43.92 339650
2016-04-22 43.73 44.29 43.61 43.85 661181
2016-04-25 43.68 43.80 43.41 43.63 452370
2016-04-26 43.87 44.66 43.57 44.39 851983
2016-04-27 44.27 44.66 44.11 44.66 623978
2016-04-28 44.24 44.44 41.81 41.90 2314543
2016-04-29 41.40 41.50 40.30 41.12 1357202
2016-05-02 40.24 40.47 39.52 40.29 1698875
2016-05-03 39.91 40.13 39.62 39.97 1038200
2016-05-04 39.80 40.50 39.75 39.85 1228849
2016-05-05 39.97 40.13 39.43 39.47 868819
2016-05-06 39.41 39.72 39.10 39.40 1307189
2016-05-09 39.63 39.72 39.01 39.04 1504150
2016-05-10 39.07 39.81 39.00 39.79 1599143
2016-05-11 39.73 40.07 39.47 39.50 973377
2016-05-12 39.75 39.75 38.35 38.95 1569602
2016-05-13 38.89 39.25 38.74 38.92 1058681
2016-05-16 38.92 39.76 38.92 39.43 1198168
2016-05-17 39.35 39.75 39.09 39.20 1009285
2016-05-18 39.02 39.74 39.02 39.29 715678
2016-05-19 38.93 39.24 38.65 38.99 942053
2016-05-20 39.15 39.87 39.12 39.25 1552069
2016-05-23 39.13 39.45 38.97 39.27 1416799
2016-05-24 39.57 40.02 39.32 40.01 1439824
2016-05-25 40.35 40.51 39.96 40.11 1262671
2016-05-26 40.21 40.52 40.16 40.45 1068712
2016-05-27 40.55 40.86 40.24 40.63 700114
2016-05-31 40.73 41.10 40.68 41.03 1357352
2016-06-01 40.82 41.35 40.48 41.31 850037
2016-06-02 41.26 41.59 41.06 41.32 803729
2016-06-03 41.33 41.41 40.80 41.07 644015
2016-06-06 41.08 41.29 40.83 41.23 701417
2016-06-07 41.85 42.37 41.63 42.28 1224649
2016-06-08 42.42 42.60 42.14 42.48 996530
2016-06-09 42.23 42.77 42.08 42.77 657114
2016-06-10 42.32 42.53 42.08 42.22 672549
2016-06-13 41.95 42.27 41.71 41.73 1047842
2016-06-14 41.56 42.01 41.42 41.90 849636
2016-06-15 42.18 42.42 41.88 41.98 635288
2016-06-16 41.63 42.05 41.30 41.98 513010
2016-06-17 41.82 41.88 41.44 41.80 1502829
2016-06-20 42.37 42.98 42.15 42.81 1097931
2016-06-21 42.85 43.33 42.49 43.05 1000767
2016-06-22 43.01 43.43 42.86 42.86 681851
2016-06-23 43.40 43.44 43.04 43.29 676615
2016-06-24 41.49 42.09 40.77 40.89 1296104
2016-06-27 40.38 40.44 38.83 38.92 1228405
2016-06-28 39.34 40.22 39.18 39.68 1018815
2016-06-29 40.11 40.50 39.40 39.73 704629
2016-06-30 39.86 40.53 39.63 40.51 1337167
2016-07-01 40.48 40.79 40.18 40.27 530969
2016-07-05 39.91 39.99 39.04 39.23 981344
2016-07-06 38.86 39.23 38.16 39.20 1268938
2016-07-07 39.36 40.06 39.36 39.95 965247
2016-07-08 40.39 41.26 40.39 41.25 1091894
2016-07-11 39.62 41.00 38.40 38.80 4400193
2016-07-12 39.03 39.88 38.60 39.66 3195910
2016-07-13 39.93 39.99 39.43 39.61 1293227
2016-07-14 39.91 40.20 39.57 40.08 1935164
2016-07-15 40.18 40.47 40.02 40.40 919362
2016-07-18 40.35 40.50 40.23 40.35 958578
2016-07-19 40.27 40.45 40.13 40.40 632604
2016-07-20 40.61 41.19 40.33 40.79 573399
2016-07-21 40.84 41.20 40.63 40.77 743788
2016-07-22 40.69 40.97 40.37 40.83 620487
2016-07-25 40.85 41.05 40.47 40.48 1281858
2016-07-26 40.56 41.04 40.47 40.96 729889
2016-07-27 41.06 41.34 40.76 40.84 551458
2016-07-28 40.75 41.20 40.67 41.09 551472
2016-07-29 41.09 41.25 40.76 41.10 673483
2016-08-01 41.04 41.34 40.90 41.02 1264687
2016-08-02 40.99 41.06 39.72 39.95 1263760
2016-08-03 39.96 40.56 39.95 40.51 1220731
2016-08-04 40.46 40.66 40.01 40.14 788282
2016-08-05 40.32 40.69 40.28 40.67 1658101
2016-08-08 40.77 41.27 40.56 41.24 1139210
2016-08-09 41.24 41.57 41.08 41.48 729308
2016-08-10 40.65 41.73 40.40 40.99 1226466
2016-08-11 41.04 41.42 40.68 41.30 1368561
2016-08-12 41.30 41.99 41.30 41.60 907615
2016-08-15 41.74 42.22 41.57 41.83 597192
2016-08-16 41.75 41.98 41.34 41.37 649777
2016-08-17 41.31 41.41 40.91 41.00 733486
2016-08-18 41.01 41.41 40.87 41.28 634059
2016-08-19 41.13 41.55 41.02 41.50 877655
2016-08-22 41.33 41.51 41.02 41.50 654856
2016-08-23 41.77 41.98 41.50 41.54 581081
2016-08-24 41.44 41.67 41.23 41.65 838529
2016-08-25 41.46 41.87 41.31 41.76 885227
2016-08-26 41.85 42.09 41.32 41.56 1164211
2016-08-29 41.55 42.09 41.55 41.95 762797
2016-08-30 41.86 42.33 41.83 42.06 678932
2016-08-31 41.89 42.04 41.42 41.68 968942
2016-09-01 41.73 41.93 41.34 41.54 841187
2016-09-02 41.71 41.86 41.40 41.82 734766
2016-09-06 41.74 41.90 41.36 41.47 574042
2016-09-07 41.38 41.64 41.25 41.63 707132
2016-09-08 41.55 41.58 41.25 41.37 794725
2016-09-09 40.98 41.28 40.05 40.05 1222901
2016-09-12 39.63 40.43 39.56 40.33 761613
2016-09-13 40.00 40.24 39.39 39.48 1265496
2016-09-14 39.44 39.51 39.07 39.20 1193565
2016-09-15 39.25 39.82 39.24 39.69 1823908
2016-09-16 39.60 39.60 39.05 39.21 1266732
2016-09-19 42.13 42.87 41.54 41.89 3171512
2016-09-20 40.36 41.08 40.10 40.33 2324198
2016-09-21 40.60 40.97 40.50 40.89 860486
2016-09-22 41.09 41.62 41.04 41.48 1623142
2016-09-23 41.35 41.37 40.44 40.45 983416
2016-09-26 40.29 40.43 39.94 40.10 1053507
2016-09-27 40.10 40.53 39.98 40.48 1026769
2016-09-28 40.75 41.03 40.51 40.75 1250565
2016-09-29 40.88 40.98 40.25 40.59 823580
2016-09-30 40.99 41.21 40.75 41.06 813122
2016-10-03 40.98 41.24 40.49 40.50 1120145
2016-10-04 41.97 42.93 41.63 42.13 1766632
2016-10-05 42.33 43.07 42.04 42.84 1515954
2016-10-06 42.83 42.96 42.24 42.58 882264
2016-10-07 42.59 42.69 42.09 42.59 976030
2016-10-10 42.99 43.32 42.51 42.53 576416
2016-10-11 42.40 42.40 41.68 41.79 844713
2016-10-12 41.90 41.91 41.53 41.76 670937
2016-10-13 41.28 41.34 40.76 41.19 634673
2016-10-14 41.46 41.73 41.23 41.30 618066
2016-10-17 41.35 42.12 41.29 41.56 890339
2016-10-18 42.13 42.17 41.50 41.83 860581
2016-10-19 42.01 42.22 41.72 42.06 599027
2016-10-20 41.90 41.93 41.50 41.82 650336
2016-10-21 42.37 42.38 41.94 42.01 743781
2016-10-24 42.72 42.72 42.27 42.59 565370
2016-10-25 42.61 42.68 42.14 42.41 899583
2016-10-26 42.08 42.68 42.08 42.29 1089483
2016-10-27 42.49 42.83 41.95 42.14 855849
2016-10-28 42.10 42.57 41.49 41.58 1489881
2016-10-31 41.59 42.07 41.43 41.95 1056405
2016-11-01 42.18 42.42 41.37 41.68 1028243
2016-11-02 41.57 41.87 41.16 41.26 837956
2016-11-03 41.27 41.41 40.97 41.12 972059
2016-11-04 41.07 41.77 40.80 41.52 900875
2016-11-07 42.29 42.82 42.29 42.77 1098737
2016-11-08 42.52 42.62 41.98 42.54 774140
2016-11-09 42.11 43.51 41.73 43.31 950306
2016-11-10 43.69 44.00 43.17 43.52 1556176
2016-11-11 43.31 43.78 43.09 43.76 999058
2016-11-14 43.87 44.46 43.50 44.31 853903
2016-11-15 44.39 45.08 44.10 44.77 940832
2016-11-16 44.66 45.04 44.31 44.93 638432
2016-11-17 44.99 45.34 44.80 45.08 580995
2016-11-18 45.00 45.31 44.68 45.14 651828
2016-11-21 45.39 45.55 44.95 45.39 942466
2016-11-22 45.68 46.26 45.44 46.16 1221612
2016-11-23 46.01 46.35 45.90 46.19 545623
2016-11-25 46.19 46.58 45.99 46.55 306061
2016-11-28 46.10 46.55 46.07 46.09 638376
2016-11-29 45.99 46.46 45.94 46.09 703808
2016-11-30 46.47 46.47 45.89 45.89 788694
2016-12-01 46.01 46.31 45.52 45.52 780715
2016-12-02 45.66 45.70 45.23 45.28 846031
2016-12-05 45.63 45.94 45.54 45.83 1021176
2016-12-06 45.80 47.03 45.79 46.69 1152151
2016-12-07 46.72 47.46 46.70 47.39 983836
2016-12-08 47.71 48.43 47.57 48.15 768587
2016-12-09 48.16 48.37 47.83 47.97 622337
2016-12-12 47.70 48.04 47.22 47.56 540240
2016-12-13 49.89 51.50 48.19 48.70 2072174
2016-12-14 48.46 48.71 47.37 47.70 1137668
2016-12-15 47.75 48.57 47.35 48.02 1775104
2016-12-16 48.20 48.72 47.90 48.01 1678620
2016-12-19 47.97 48.49 47.56 48.37 922187
2016-12-20 48.49 49.01 48.23 48.69 941797
2016-12-21 48.78 49.19 48.47 48.84 1177311
2016-12-22 48.85 48.94 47.82 48.14 688831
2016-12-23 48.15 48.31 47.90 48.07 282363
2016-12-27 48.09 48.50 47.98 48.38 247210
2016-12-28 48.57 48.66 47.79 47.85 357191
2016-12-29 47.91 48.34 47.69 47.98 365997
2016-12-30 48.19 48.19 47.48 47.61 349826
2017-01-03 48.00 48.13 46.93 47.23 978817
2017-01-04 46.92 47.60 46.90 47.32 1927084
2017-01-05 47.30 47.69 46.75 47.13 1549692
2017-01-06 47.26 47.66 46.65 47.58 912903
2017-01-09 47.37 47.51 46.81 46.84 572750
2017-01-10 46.86 47.47 46.84 46.97 1281119
2017-01-11 47.10 47.14 46.66 46.95 1474325
2017-01-12 46.90 46.97 46.12 46.79 997750
2017-01-13 46.87 47.43 46.85 47.18 578168
2017-01-17 46.99 47.16 46.40 46.52 680120
2017-01-18 46.80 47.24 46.44 47.09 604557
2017-01-19 47.18 47.45 46.81 46.97 497160
2017-01-20 47.09 47.54 47.06 47.20 741655
2017-01-23 47.01 47.14 46.08 46.60 931512
2017-01-24 46.93 47.50 46.73 47.26 1531160
2017-01-25 47.52 47.87 47.37 47.61 1095866
2017-01-26 48.00 48.20 45.92 46.33 1714697
2017-01-27 46.44 47.23 46.44 46.88 1140291
2017-01-30 45.79 46.47 45.57 46.47 1055123
2017-01-31 46.46 46.64 45.77 46.44 780894
2017-02-01 46.77 46.95 46.00 46.33 767906
2017-02-02 46.27 46.60 45.98 46.44 844679
2017-02-03 46.79 47.10 46.67 47.08 836000
2017-02-06 46.88 47.05 46.58 46.73 855663
2017-02-07 46.76 46.80 46.12 46.49 982273
2017-02-08 46.42 46.89 46.13 46.64 1058713
2017-02-09 46.80 47.19 46.63 46.70 756948
2017-02-10 46.83 46.87 46.26 46.66 570999
2017-02-13 46.71 46.98 46.47 46.74 556802
2017-02-14 46.54 46.74 46.21 46.66 908894
2017-02-15 46.23 46.51 45.65 46.25 1739830
2017-02-16 46.33 46.39 45.94 46.29 687302
2017-02-17 46.09 46.41 45.55 46.41 1994860
2017-02-21 46.47 46.89 46.22 46.76 843730
2017-02-22 46.50 46.77 46.17 46.52 1130038
2017-02-23 46.66 46.86 46.21 46.30 848206
2017-02-24 45.73 46.41 45.50 46.41 719997
2017-02-27 46.36 46.86 46.13 46.24 915849
2017-02-28 46.09 46.43 45.76 46.08 1867312
2017-03-01 45.85 47.03 45.58 46.99 1907425
2017-03-02 46.80 47.09 46.46 46.49 1433084
2017-03-03 46.50 46.63 46.19 46.37 882010
2017-03-06 46.10 46.29 45.93 46.03 842669
2017-03-07 45.83 46.07 45.64 45.66 1076830
2017-03-08 45.79 45.97 45.35 45.39 1022138
2017-03-09 45.33 45.53 45.03 45.01 852839
2017-03-10 45.07 45.46 45.07 45.36 1425491
2017-03-13 45.46 45.68 45.17 45.53 1884086
2017-03-14 45.33 45.76 45.20 45.58 875940
2017-03-15 45.79 46.14 45.58 45.98 1134726
2017-03-16 46.26 46.61 46.15 46.22 761522
2017-03-17 46.27 46.38 45.90 46.05 1636364
2017-03-20 46.02 46.08 45.49 45.50 1171734
2017-03-21 45.47 45.66 43.93 44.04 1905480
2017-03-22 43.92 44.26 43.75 44.01 1609068
2017-03-23 44.02 44.44 43.89 44.35 1187265
2017-03-24 44.51 44.85 44.08 44.40 1348361
2017-03-27 43.66 44.30 43.66 44.19 888465
2017-03-28 43.98 44.98 43.93 44.71 1307429
2017-03-29 44.63 45.25 44.53 45.09 1315924
2017-03-30 45.05 45.76 45.05 45.61 1239376
2017-03-31 45.47 45.95 45.08 45.76 1446189
2017-04-03 45.91 45.99 44.64 44.96 1301775
2017-04-04 44.76 45.22 44.76 44.93 1244432
2017-04-05 45.32 45.32 44.47 44.56 1604823
2017-04-06 44.68 45.02 44.39 44.80 937695
2017-04-07 44.57 44.90 44.52 44.60 806993
2017-04-10 44.61 45.08 44.48 44.58 946889
2017-04-11 44.49 44.70 44.02 44.64 692434
2017-04-12 44.66 44.77 43.89 43.94 742828
2017-04-13 43.86 44.19 43.53 43.60 1138558
2017-04-17 43.77 43.97 43.64 43.89 827047
2017-04-18 43.68 44.27 43.68 44.14 783070
2017-04-19 44.38 44.70 43.98 44.14 846117
2017-04-20 44.32 44.76 44.11 44.64 707563
2017-04-21 44.55 44.60 44.16 44.21 1103776
2017-04-24 44.79 44.86 44.12 44.52 2126039
2017-04-25 44.73 45.09 44.66 44.85 1055751
2017-04-26 44.75 45.07 44.49 44.58 1640950
2017-04-27 42.30 42.58 39.26 40.86 3840720
2017-04-28 39.62 39.90 38.62 38.69 4065948
2017-05-01 38.78 38.80 38.03 38.17 2347985
2017-05-02 38.15 38.27 37.20 37.48 2596178
2017-05-03 37.25 37.48 36.73 37.06 2570528
2017-05-04 37.11 37.50 36.72 36.80 1400011
2017-05-05 36.95 37.38 36.61 37.28 2434763
2017-05-08 37.25 38.16 37.20 37.94 2452439
2017-05-09 38.03 38.06 37.38 37.45 1263237
2017-05-10 37.46 37.70 37.29 37.56 1513863
2017-05-11 37.45 37.87 37.41 37.61 1845263
2017-05-12 37.65 37.78 37.21 37.31 948716
2017-05-15 37.53 37.68 37.33 37.53 1604098
2017-05-16 37.71 37.75 37.28 37.41 1003476
2017-05-17 36.91 37.19 36.53 36.60 1388646
2017-05-18 36.52 36.60 35.96 35.96 1422057
2017-05-19 36.19 37.38 36.16 37.09 1599601
2017-05-22 37.18 37.38 36.88 36.98 1260986
2017-05-23 37.08 37.22 36.39 36.51 1317005
2017-05-24 36.59 36.90 36.46 36.70 1019404
2017-05-25 36.96 37.10 36.77 36.86 979370
2017-05-26 36.85 36.85 36.43 36.69 891041
2017-05-30 36.57 36.88 36.53 36.63 1143003
2017-05-31 36.71 36.90 36.07 36.68 1785822
2017-06-01 36.85 37.41 36.66 37.09 1691280
2017-06-02 37.16 37.42 36.93 37.00 1448683
2017-06-05 37.25 37.88 37.23 37.44 1910315
2017-06-06 37.31 37.88 37.15 37.83 1618923
2017-06-07 38.00 38.31 37.77 38.10 1353650
2017-06-08 38.08 38.67 37.80 38.64 1256195
2017-06-09 38.72 39.16 38.43 38.64 1149111
2017-06-12 38.48 38.91 37.71 38.12 1468496
2017-06-13 38.24 38.58 38.10 38.42 1209209
2017-06-14 38.47 38.54 37.99 38.35 929347
2017-06-15 37.86 38.37 37.85 38.27 902184
2017-06-16 38.17 38.60 38.08 38.59 1650700
2017-06-19 38.85 39.05 38.55 39.00 1130529
2017-06-20 38.72 39.16 38.72 38.81 1001187
2017-06-21 38.92 38.92 38.06 38.10 895470
2017-06-22 38.16 38.67 38.07 38.57 997745
2017-06-23 38.58 39.03 38.46 38.69 1725994
2017-06-26 38.76 39.10 38.61 38.94 833387
2017-06-27 38.92 38.97 38.56 38.63 1543475
2017-06-28 38.73 39.47 38.73 39.20 988400
2017-06-29 39.43 39.43 38.73 38.98 691472
2017-06-30 39.00 39.29 38.87 38.88 912725
2017-07-03 39.22 39.55 39.15 39.35 360555
2017-07-05 39.42 39.42 38.82 38.82 952933
2017-07-06 38.58 38.69 38.15 38.20 870425
2017-07-07 38.33 39.10 38.21 38.99 448313
2017-07-10 39.02 39.13 38.54 38.74 703799
2017-07-11 38.88 39.11 38.58 38.93 635215
2017-07-12 39.24 39.72 39.16 39.60 1074133
2017-07-13 39.72 40.00 39.45 39.79 1270253
2017-07-14 38.99 39.65 38.43 39.63 2058267
2017-07-17 39.68 40.19 39.53 39.93 746532
2017-07-18 39.90 39.90 38.69 39.31 1314823
2017-07-19 39.50 40.10 39.49 39.79 1355830
2017-07-20 39.89 39.96 39.50 39.62 1284923
2017-07-21 39.53 39.66 38.85 39.25 1035020
2017-07-24 39.27 39.44 38.89 39.01 949530
2017-07-25 39.30 39.62 38.82 39.34 1540601
2017-07-26 39.42 39.56 38.94 39.13 749353
2017-07-27 39.21 39.22 38.49 38.73 822420
2017-07-28 38.69 38.69 37.95 38.14 659065
2017-07-31 38.27 38.52 38.04 38.38 743648
2017-08-01 38.62 38.78 38.30 38.69 1187656
2017-08-02 38.71 38.82 38.34 38.48 911355
2017-08-03 38.57 38.71 38.19 38.27 795705
2017-08-04 38.43 38.47 38.11 38.20 869465
2017-08-07 38.29 38.29 37.90 38.06 1172910
2017-08-08 37.95 38.77 37.95 38.31 2198848
2017-08-09 38.44 38.46 37.62 37.91 2047153
2017-08-10 37.56 37.72 36.80 36.80 1744271
2017-08-11 36.46 37.17 36.23 36.99 945779
2017-08-14 37.35 37.61 37.31 37.47 936175
2017-08-15 37.55 37.62 37.24 37.35 967895
2017-08-16 37.37 37.77 37.37 37.54 905911
2017-08-17 37.45 37.66 36.79 36.81 820896
2017-08-18 36.60 36.62 35.95 35.95 1233608
2017-08-21 35.87 36.02 35.67 35.93 1114099
2017-08-22 36.21 36.55 36.09 36.36 769033
2017-08-23 36.08 36.83 36.08 36.66 1288591
2017-08-24 36.80 37.06 36.38 36.95 1487574
2017-08-25 37.16 37.77 37.02 37.39 867702
2017-08-28 37.43 37.74 37.36 37.44 856094
2017-08-29 37.11 37.73 37.10 37.55 598708
2017-08-30 37.59 38.06 37.45 37.97 537008
2017-08-31 38.31 38.61 38.11 38.39 1570078
2017-09-01 37.98 38.14 37.69 37.90 1572559
2017-09-05 37.83 37.92 37.07 37.20 757375
2017-09-06 37.30 37.35 36.77 36.84 1550721
2017-09-07 36.94 36.97 36.46 36.79 1013183
2017-09-08 36.69 36.97 36.58 36.85 936825
2017-09-11 37.17 37.68 37.09 37.58 552359
2017-09-12 37.65 38.24 37.65 38.07 620367
2017-09-13 37.94 38.49 37.75 38.31 730126
2017-09-14 38.13 38.40 37.48 38.37 481244
2017-09-15 38.40 38.80 38.37 38.76 1062139
2017-09-18 38.99 39.00 38.78 38.88 435785
2017-09-19 38.96 39.11 38.79 38.79 568882
2017-09-20 38.84 39.04 38.75 38.79 620034
2017-09-21 38.80 38.82 38.56 38.65 505360
2017-09-22 38.60 38.95 38.40 38.87 467932
2017-09-25 38.74 39.56 38.68 39.47 887764
2017-09-26 39.50 39.85 39.42 39.62 951776
2017-09-27 39.69 39.90 39.27 39.60 856804
2017-09-28 39.56 39.66 39.29 39.53 592537
2017-09-29 39.54 39.69 39.30 39.30 599623
2017-10-02 39.37 40.15 39.22 40.11 1153875
2017-10-03 40.23 40.55 40.13 40.52 789065
2017-10-04 40.52 40.81 40.25 40.31 594174
2017-10-05 40.47 40.86 40.30 40.65 686685
2017-10-06 40.44 40.77 40.38 40.46 1562215
2017-10-09 40.50 40.60 40.27 40.41 14526543
2017-10-10 40.56 40.77 40.56 40.65 502359
2017-10-11 40.60 40.72 40.49 40.69 568035
2017-10-12 40.65 40.83 40.56 40.59 833443
2017-10-13 40.92 40.97 40.55 40.64 660727
2017-10-16 40.60 40.83 40.52 40.65 369110
2017-10-17 40.62 40.87 40.56 40.71 854334
2017-10-18 40.77 41.03 40.67 40.85 622917
2017-10-19 40.54 40.74 40.36 40.47 508328
2017-10-20 40.55 40.90 40.48 40.59 802012
2017-10-23 40.71 40.92 39.99 40.08 805021
2017-10-24 40.25 40.42 40.03 40.21 793825
2017-10-25 40.02 40.15 39.78 40.09 621489
2017-10-26 40.43 41.95 40.19 41.72 2403992
2017-10-27 41.80 41.97 39.98 40.07 1804371
2017-10-30 39.98 40.07 39.49 39.70 858653
2017-10-31 39.96 40.27 39.72 39.80 1125991
2017-11-01 40.30 40.30 39.36 39.49 1055857
2017-11-02 39.49 39.56 38.90 39.37 773548
2017-11-03 39.41 39.59 39.13 39.21 781200
2017-11-06 39.31 39.61 39.07 39.45 485037
2017-11-07 39.43 39.70 39.27 39.51 842089
2017-11-08 39.40 39.84 39.17 39.62 746819
2017-11-09 39.24 39.67 39.16 39.44 979570
2017-11-10 39.84 39.87 39.47 39.56 859298
2017-11-13 39.33 39.63 39.18 39.21 669292
2017-11-14 39.00 39.19 38.52 38.84 891625
2017-11-15 38.46 38.87 38.33 38.72 694233
2017-11-16 38.97 39.61 38.86 39.46 1111371
2017-11-17 39.41 39.73 39.35 39.60 1186611
2017-11-20 39.63 40.10 39.63 40.07 678045
2017-11-21 40.34 40.61 40.17 40.40 713267
2017-11-22 40.44 40.77 40.36 40.46 513585
2017-11-24 40.72 40.87 39.94 40.16 268454
2017-11-27 40.15 40.63 40.03 40.52 585170
2017-11-28 40.77 41.46 40.47 41.36 1126817
2017-11-29 41.36 41.91 41.08 41.24 813773
2017-11-30 41.38 41.79 41.29 41.41 1127212
2017-12-01 41.49 41.58 40.71 41.53 1058072
2017-12-04 41.96 42.09 40.68 40.62 1116767
2017-12-05 40.73 40.73 40.27 40.34 932972
2017-12-06 40.16 40.23 39.78 39.81 859796
2017-12-07 39.77 40.01 39.09 39.13 1015796
2017-12-08 39.41 39.49 38.86 39.14 1091117
2017-12-11 39.20 39.53 38.99 39.53 553158
2017-12-12 39.39 39.69 39.17 39.63 1142879
2017-12-13 40.04 40.34 39.46 39.58 736967
2017-12-14 39.54 39.64 38.61 38.67 1002142
2017-12-15 38.77 39.33 38.69 39.06 2037464
2017-12-18 39.31 40.19 39.27 40.15 912466
2017-12-19 40.09 40.19 39.71 39.86 1138532
2017-12-20 39.82 40.03 39.65 39.88 558417
2017-12-21 39.87 40.00 39.77 39.86 581897
2017-12-22 39.95 39.96 39.52 39.60 410146
2017-12-26 39.50 39.72 39.28 39.47 360068
2017-12-27 39.39 39.70 39.39 39.51 739238
2017-12-28 39.64 39.80 39.52 39.76 431893
2017-12-29 39.93 39.96 39.55 39.62 704889
2018-01-02 39.97 40.13 39.64 39.99 873117
2018-01-03 39.89 40.54 39.89 40.48 1106429
2018-01-04 40.56 41.64 40.40 41.03 1084945
2018-01-05 41.54 42.29 41.50 41.80 1036299
2018-01-08 41.71 41.88 41.42 41.78 576840
2018-01-09 41.95 42.36 41.89 41.96 730533
2018-01-10 41.86 42.00 41.21 41.30 858369
2018-01-11 41.41 41.78 41.26 41.78 642411
2018-01-12 42.00 42.07 41.62 41.75 971193
2018-01-16 41.91 42.01 41.35 41.41 627691
2018-01-17 41.58 41.86 41.38 41.65 463211
2018-01-18 41.56 41.70 41.27 41.32 495002
2018-01-19 42.24 43.74 41.88 43.28 1537118
2018-01-22 43.24 43.24 42.25 42.91 1049976
2018-01-23 42.91 43.09 42.39 42.64 1220542
2018-01-24 42.83 43.01 42.44 42.79 1957629
2018-01-25 43.31 44.34 42.65 42.99 2614981
2018-01-26 43.31 43.88 42.43 43.69 1572034
2018-01-29 43.60 43.87 43.32 43.47 1229506
2018-01-30 42.92 43.30 42.64 42.86 1214999
2018-01-31 43.09 43.13 42.42 42.50 1419987
2018-02-01 42.26 42.77 41.81 42.44 1061083
2018-02-02 42.08 42.08 41.33 41.48 1270988
2018-02-05 41.15 41.39 40.12 40.12 1875554
2018-02-06 39.42 40.69 38.63 40.43 2265087
2018-02-07 40.41 41.39 40.14 41.18 1500655
2018-02-08 41.13 41.33 39.62 39.62 1887186
2018-02-09 40.12 40.47 38.55 39.72 1021300
2018-02-12 39.97 40.64 39.69 40.30 541627
2018-02-13 39.95 40.92 39.81 40.80 969280
2018-02-14 40.76 41.93 40.47 41.90 824126
2018-02-15 42.08 42.48 41.54 42.38 608380
2018-02-16 42.00 42.42 41.83 42.26 642494
2018-02-20 41.94 42.59 41.70 42.23 768292
2018-02-21 42.39 42.62 41.99 42.01 797700
2018-02-22 42.09 42.47 41.81 41.84 531512
2018-02-23 42.16 42.63 42.03 42.62 419778
2018-02-26 42.65 43.14 42.29 43.11 512940
2018-02-27 43.12 43.60 42.89 42.92 746541
2018-02-28 43.00 43.31 42.69 42.70 845985
2018-03-01 42.74 43.15 42.18 42.44 672584
2018-03-02 42.05 43.18 41.78 43.13 476753
2018-03-05 42.77 43.42 42.68 43.39 743667
2018-03-06 43.52 43.98 43.31 43.79 546851
2018-03-07 43.42 43.99 43.33 43.79 663024
2018-03-08 43.77 43.82 43.00 43.40 884983
2018-03-09 43.62 44.28 43.26 43.83 988249
2018-03-12 43.85 44.51 43.62 44.40 681277
2018-03-13 44.57 44.82 44.17 44.21 722541
2018-03-14 44.40 44.42 43.74 43.92 606918
2018-03-15 43.94 44.75 43.86 44.14 753675
2018-03-16 44.25 44.85 44.25 44.71 905806
2018-03-19 44.56 44.56 43.34 43.59 405161
2018-03-20 43.64 43.85 43.40 43.60 611009
2018-03-21 43.60 44.22 43.46 43.70 470072
2018-03-22 43.20 43.65 42.52 42.53 487648
2018-03-23 42.52 42.64 41.01 41.07 500114
2018-03-26 41.67 41.95 41.05 41.91 354232
2018-03-27 41.94 42.28 40.98 41.22 571486
2018-03-28 41.30 41.54 40.84 41.26 630740
2018-03-29 41.56 42.02 41.40 41.76 902309
2018-04-02 41.47 41.92 39.72 40.21 857466
2018-04-03 40.55 41.43 40.38 41.07 843463
2018-04-04 40.28 41.58 40.07 41.42 560034
2018-04-05 41.77 42.02 41.61 41.66 768034
2018-04-06 41.29 41.61 39.92 40.34 531632
2018-04-09 40.64 41.37 40.61 40.81 950427
2018-04-10 41.47 41.88 41.24 41.50 1052996
2018-04-11 41.44 42.09 41.36 41.94 680058
2018-04-12 42.00 42.26 41.86 41.94 703576
2018-04-13 42.11 42.27 41.57 41.72 742782
2018-04-16 41.97 42.18 41.48 42.08 700221
2018-04-17 42.40 42.52 41.89 42.25 685382
2018-04-18 42.40 42.74 42.18 42.45 697994
2018-04-19 42.65 42.75 41.74 41.91 814301
2018-04-20 41.85 42.01 41.00 41.39 1031185
2018-04-23 41.43 41.62 40.72 40.93 1039727
2018-04-24 41.08 41.39 39.73 39.93 1006539
2018-04-25 40.68 40.71 40.09 40.35 1375568
2018-04-26 40.68 40.72 38.33 39.21 1150150
2018-04-27 39.03 39.53 38.71 39.27 1251771
2018-04-30 39.28 39.71 39.14 39.23 1228940
2018-05-01 39.08 39.38 38.72 39.33 887733
2018-05-02 39.46 39.69 39.19 39.21 642485
2018-05-03 39.16 39.16 38.56 38.82 908641
2018-05-04 38.65 39.53 38.57 39.35 730633
2018-05-07 39.47 39.61 39.21 39.27 666772
2018-05-08 39.25 40.13 39.20 40.06 907378
2018-05-09 40.20 40.48 39.86 40.00 1371819
2018-05-10 40.04 40.97 39.96 40.70 717060
2018-05-11 40.68 41.09 40.41 40.75 575397
2018-05-14 40.83 40.88 40.40 40.45 495745
2018-05-15 40.20 40.47 40.02 40.43 672884
2018-05-16 39.07 39.52 38.46 38.93 1707283
2018-05-17 38.80 39.46 38.80 39.18 563829
2018-05-18 39.10 39.23 38.86 39.05 424383
2018-05-21 39.34 39.93 39.23 39.48 633069
2018-05-22 39.77 39.77 38.97 39.30 528381
2018-05-23 39.03 39.22 38.57 38.71 490464
2018-05-24 38.69 38.94 38.40 38.75 530488
2018-05-25 38.62 38.99 38.51 38.70 478686
2018-05-29 38.50 38.84 38.28 38.61 517803
2018-05-30 38.88 39.55 38.73 39.27 864283
2018-05-31 39.33 39.46 38.12 38.12 1666912
2018-06-01 38.36 39.12 38.33 38.63 1118310
2018-06-04 38.64 38.75 38.41 38.58 836812
2018-06-05 38.49 39.46 38.31 39.31 1082012
2018-06-06 39.38 39.38 38.81 39.31 864151
2018-06-07 39.30 39.70 39.19 39.41 747182
2018-06-08 39.31 39.74 38.83 39.58 968143
2018-06-11 39.65 39.94 39.35 39.65 722682
2018-06-12 39.62 39.87 39.43 39.63 1036730
2018-06-13 39.76 39.92 39.42 39.64 887519
2018-06-14 39.83 40.69 39.40 40.18 1461170
2018-06-15 40.11 43.25 40.11 42.72 2713014
2018-06-18 42.62 43.01 42.01 42.56 1805226
2018-06-19 42.37 42.57 41.56 42.46 1279887
2018-06-20 42.69 42.78 42.12 42.29 813284
2018-06-21 42.28 42.93 42.16 42.66 1027703
2018-06-22 42.66 43.20 42.57 43.09 1529902
2018-06-25 42.68 42.95 42.09 42.88 1338053
2018-06-26 42.87 43.73 42.64 43.52 1398853
2018-06-27 43.43 43.96 43.21 43.33 1170260
2018-06-28 43.24 43.29 42.33 42.73 934120
2018-06-29 42.77 43.15 42.58 42.89 839992
2018-07-02 42.46 42.88 42.01 42.85 998312
2018-07-03 42.94 43.54 42.71 43.04 470500
2018-07-05 43.21 43.77 42.77 43.71 1668269
2018-07-06 43.60 44.00 43.19 43.97 646690
2018-07-09 44.03 44.77 43.20 44.74 1170406
2018-07-10 44.82 44.83 44.38 44.70 1233662
2018-07-11 44.50 44.50 43.11 43.94 591773
2018-07-12 44.23 44.43 43.68 44.29 761246
2018-07-13 44.17 44.73 42.62 44.28 843757
2018-07-16 44.36 44.52 43.77 43.93 741153
2018-07-17 43.82 44.15 43.64 43.82 622105
2018-07-18 43.80 44.50 43.50 44.25 830799
2018-07-19 44.24 44.48 44.00 44.38 848158
2018-07-20 44.43 44.43 43.59 43.61 855373
2018-07-23 43.48 43.49 42.98 43.33 799538
2018-07-24 43.44 43.81 42.94 43.00 482047
2018-07-25 43.10 43.53 42.84 43.52 473539
2018-07-26 43.38 44.19 43.32 43.79 1285399
2018-07-27 43.99 44.12 43.31 43.52 383375
2018-07-30 43.53 44.03 43.09 43.13 604797
2018-07-31 43.25 44.11 43.11 43.85 992338
2018-08-01 43.70 43.94 43.41 43.68 477379
2018-08-02 43.44 44.18 43.35 44.04 868115
2018-08-03 43.76 44.19 43.45 43.86 655251
2018-08-06 43.85 44.05 43.36 43.91 500828
2018-08-07 44.11 44.37 44.07 44.27 974411
2018-08-08 44.42 44.71 43.90 44.60 639409
2018-08-09 45.00 46.84 44.21 46.41 2363781
2018-08-10 47.00 47.13 45.83 46.38 1127766
2018-08-13 46.53 46.53 45.77 45.77 859971
2018-08-14 45.59 46.87 45.35 46.74 1355598
2018-08-15 46.43 46.75 46.13 46.54 773036
2018-08-16 46.85 47.54 46.64 47.05 731254
2018-08-17 47.04 47.68 46.55 47.58 604185
2018-08-20 48.21 48.21 47.35 48.02 1391289
2018-08-21 48.25 49.29 48.02 49.14 973110
2018-08-22 49.00 49.33 48.28 48.66 722664
2018-08-23 48.52 48.80 48.38 48.58 496170
2018-08-24 48.70 48.72 48.05 48.42 487972
2018-08-27 48.97 49.35 48.50 48.74 910536
2018-08-28 48.87 49.03 48.41 48.62 860711
2018-08-29 48.92 49.33 48.56 48.94 1006760
2018-08-30 48.74 49.41 48.51 48.71 1350001
2018-08-31 48.52 48.56 47.92 48.40 1128424
2018-09-04 48.46 48.73 48.03 48.22 1217240
2018-09-05 47.80 48.30 47.56 47.99 1061702
2018-09-06 48.10 48.16 47.82 47.95 929047
2018-09-07 47.39 47.73 47.14 47.65 865745
2018-09-10 47.74 47.92 47.42 47.82 925091
2018-09-11 47.54 48.27 47.34 47.84 779375
2018-09-12 47.79 47.84 47.41 47.44 937764
2018-09-13 47.53 47.74 47.46 47.57 635365
2018-09-14 47.53 48.06 47.49 47.85 783771
2018-09-17 47.80 48.03 47.38 47.43 606057
2018-09-18 47.51 47.85 46.97 47.30 755435
2018-09-19 47.35 47.76 46.84 47.08 822854
2018-09-20 47.28 47.52 46.64 46.77 1395606
2018-09-21 46.77 47.39 46.51 47.11 2815168
2018-09-24 47.05 47.21 46.60 47.00 965777
2018-09-25 47.07 47.07 46.06 46.11 1091205
2018-09-26 46.03 46.04 45.42 45.47 1027887
2018-09-27 45.50 45.61 44.61 44.64 890531
2018-09-28 44.54 45.13 44.43 44.77 1451971
2018-10-01 44.97 44.97 43.19 43.35 1871278
2018-10-02 43.11 43.94 43.04 43.36 1509432
2018-10-03 43.56 43.93 43.33 43.62 854503
2018-10-04 43.40 43.73 42.81 43.27 1619133
2018-10-05 43.15 43.48 42.60 42.75 1259084
2018-10-08 42.50 42.53 41.42 41.87 1472324
2018-10-09 41.71 41.82 41.29 41.60 1401287
2018-10-10 41.67 41.67 39.85 39.90 1165766
2018-10-11 40.05 40.31 39.34 39.48 1130440
2018-10-12 40.21 40.65 39.73 40.47 1384667
2018-10-15 40.40 41.08 40.40 40.79 1091302
2018-10-16 41.04 41.87 40.55 41.77 1079236
2018-10-17 41.52 41.83 41.05 41.80 851054
2018-10-18 41.52 41.80 40.94 41.31 731525
2018-10-19 41.32 42.00 40.85 41.03 976214
2018-10-22 41.24 41.67 40.98 41.22 768525
2018-10-23 40.50 41.06 39.90 40.68 611815
2018-10-24 40.42 40.60 38.39 38.42 1102823
2018-10-25 38.53 38.78 38.13 38.62 1136080
2018-10-26 39.59 39.59 37.11 37.30 1445749
2018-10-29 38.02 39.75 37.68 38.23 1650759
2018-10-30 38.31 39.34 38.09 39.06 1159743
2018-10-31 39.57 40.34 39.39 40.07 1034051
2018-11-01 40.34 41.99 40.11 41.82 1130716
2018-11-02 41.94 43.31 41.79 42.92 1322867
2018-11-05 43.06 43.55 42.61 43.18 1152537
2018-11-06 43.02 43.99 43.02 43.58 851664
2018-11-07 43.96 44.25 43.13 44.00 1028532
2018-11-08 43.97 44.38 43.71 43.94 1031106
2018-11-09 43.47 43.82 42.85 43.66 813521
2018-11-12 43.61 43.81 42.63 42.76 952978
2018-11-13 42.98 44.14 42.98 43.36 1037755
2018-11-14 43.50 43.87 41.75 41.91 2167567
2018-11-15 41.74 42.93 41.32 42.85 1605596
2018-11-16 42.56 43.87 41.80 43.60 1422366
2018-11-19 43.42 43.72 42.68 42.91 1209462
2018-11-20 41.78 43.09 41.78 42.04 1442132
2018-11-21 42.42 43.15 41.96 42.76 1292886
2018-11-23 42.51 43.15 42.21 42.77 703566
2018-11-26 43.42 43.64 42.93 43.36 1019413
2018-11-27 42.93 43.23 42.35 42.37 1281659
2018-11-28 42.66 43.76 41.72 43.32 1202881
2018-11-29 43.09 43.97 42.79 43.40 944784
2018-11-30 43.17 43.89 43.07 43.82 6574581
2018-12-03 44.98 45.17 44.53 44.64 1183091
2018-12-04 43.94 44.08 42.35 42.52 946919
2018-12-06 41.72 43.24 41.50 42.98 1721963
2018-12-07 42.94 43.07 41.82 41.99 1285045
2018-12-10 42.00 42.27 41.09 41.77 976293
2018-12-11 42.37 42.73 39.51 39.95 2222614
2018-12-12 40.66 41.03 40.26 40.45 1092881
2018-12-13 40.55 40.55 39.27 39.34 753420
2018-12-14 39.08 39.56 38.64 38.76 943112
2018-12-17 38.59 38.78 37.10 37.34 1830809
2018-12-18 37.75 38.14 36.97 37.01 1657972
2018-12-19 36.95 37.70 36.07 36.32 1621960
2018-12-20 36.32 36.57 35.05 35.55 1196661
2018-12-21 35.57 35.82 34.53 34.94 3200501
2018-12-24 34.63 35.09 33.89 34.09 352233
2018-12-26 34.30 35.54 33.55 35.52 1419643
2018-12-27 34.91 35.77 34.51 35.76 928997
2018-12-28 35.88 36.47 35.63 35.90 678417
2018-12-31 36.25 36.36 34.40 36.10 738592
2019-01-02 35.36 36.84 34.56 36.57 1023938
2019-01-03 36.00 36.22 34.58 35.69 1279099
2019-01-04 36.05 37.59 36.05 37.23 1369262
2019-01-07 37.22 38.40 37.06 38.12 994041
2019-01-08 38.50 38.75 37.87 38.21 1136500
2019-01-09 38.44 39.67 38.44 39.51 939784
2019-01-10 39.24 40.67 39.09 40.67 1264963
2019-01-11 40.58 41.34 40.24 41.03 1173195
2019-01-14 40.78 41.35 40.46 41.03 1273840
2019-01-15 41.03 41.46 40.57 41.38 771221
2019-01-16 41.39 41.77 41.23 41.43 598817
2019-01-17 41.14 42.06 41.14 41.83 799264
2019-01-18 42.19 42.88 40.74 42.49 1100982
2019-01-22 42.07 42.46 40.95 41.25 1913506
2019-01-23 41.18 41.72 40.47 40.53 1214591
2019-01-24 40.51 41.93 40.51 41.65 1303256
2019-01-25 40.69 42.40 40.20 41.04 1568918
2019-01-28 40.41 40.82 39.98 40.74 1125122
2019-01-29 40.80 40.88 40.35 40.37 694591
2019-01-30 40.65 41.19 40.01 41.17 636750
2019-01-31 41.08 41.38 40.59 41.20 864397
2019-02-01 41.26 41.57 40.92 41.48 658379
2019-02-04 41.47 41.96 41.32 41.94 704723
2019-02-05 42.04 42.24 41.18 41.93 516205
2019-02-06 41.89 42.75 41.39 42.71 782938
2019-02-07 42.50 42.98 42.03 42.45 579059
2019-02-08 42.17 42.58 41.91 42.56 649097
2019-02-11 42.60 43.17 42.36 43.10 941978
2019-02-12 43.37 43.91 43.13 43.40 1235330
2019-02-13 43.73 44.20 43.53 44.03 784878
2019-02-14 43.68 44.35 43.50 44.02 744089
2019-02-15 44.18 44.46 43.80 44.12 806945
2019-02-19 44.03 44.27 43.82 44.16 515971
2019-02-20 44.07 45.00 44.06 44.93 810315
2019-02-21 44.89 44.98 44.48 44.75 515248
2019-02-22 44.93 45.03 44.57 44.88 759496
2019-02-25 45.18 45.99 43.90 44.90 522952
2019-02-26 44.77 45.00 44.35 44.38 666323
2019-02-27 44.28 44.28 43.86 44.08 633755
2019-02-28 43.83 43.83 43.48 43.49 614317
2019-03-01 43.86 44.08 43.33 43.92 616384
2019-03-04 44.07 44.47 43.43 43.65 507449
2019-03-05 43.64 43.69 43.03 43.04 636265
2019-03-06 43.05 43.99 42.46 42.56 732859
2019-03-07 42.40 42.47 41.83 42.06 509896
2019-03-08 41.61 42.29 40.69 42.20 586158
2019-03-11 42.28 42.84 41.20 42.80 734927
2019-03-12 42.94 43.69 41.81 42.89 472295
2019-03-13 43.10 43.90 41.88 43.45 861261
2019-03-14 43.53 43.74 43.29 43.50 728637
2019-03-15 43.56 44.23 42.13 43.76 1455358
2019-03-18 43.84 44.28 43.48 43.83 618066
2019-03-19 44.05 44.26 41.63 43.75 476730
2019-03-20 43.59 43.86 42.92 43.32 473973
2019-03-21 43.11 44.24 43.11 44.08 418091
2019-03-22 43.79 43.81 42.09 42.12 437672
2019-03-25 41.99 41.99 41.31 41.45 606313
2019-03-26 41.82 42.15 40.97 42.12 635023
2019-03-27 42.23 42.84 42.09 42.59 749618
2019-03-28 42.75 43.37 42.45 42.62 550822
2019-03-29 42.99 43.55 42.93 43.37 674143
2019-04-01 43.68 44.39 43.68 44.32 409479
2019-04-02 44.22 44.26 43.69 44.14 441234
2019-04-03 44.57 45.16 44.23 44.65 519506
2019-04-04 44.76 45.54 44.19 45.33 421079
2019-04-05 45.48 45.88 45.11 45.76 479542
2019-04-08 45.65 46.28 45.50 46.24 742918
2019-04-09 46.04 46.04 45.43 45.54 478805
2019-04-10 45.65 46.45 45.00 46.31 471827
2019-04-11 46.47 46.84 45.57 46.74 691155
2019-04-12 47.00 47.42 46.67 46.86 492755
2019-04-15 46.98 47.23 46.57 46.96 359925
2019-04-16 47.00 47.40 46.98 47.33 310538
2019-04-17 47.59 47.59 46.29 46.50 632808
2019-04-18 46.52 46.77 46.14 46.63 456985
2019-04-22 46.48 47.00 45.63 46.05 464115
2019-04-23 46.16 47.13 46.11 46.93 623519
2019-04-24 46.82 47.78 46.80 47.49 595801
2019-04-25 47.43 47.53 46.38 46.46 649552
2019-04-26 46.67 48.58 46.50 48.06 1635324
2019-04-29 48.13 49.03 47.99 48.45 627127
2019-04-30 48.35 48.72 47.81 48.61 499298
2019-05-01 48.88 48.88 47.31 47.33 591353
2019-05-02 47.17 47.58 46.39 46.80 666259
2019-05-03 46.82 47.27 45.70 46.82 1011389
2019-05-06 45.93 46.63 45.78 46.44 776757
2019-05-07 46.11 46.41 45.58 45.79 674332
2019-05-08 45.60 46.01 45.31 45.34 334028
2019-05-09 44.82 45.52 44.47 45.28 481602
2019-05-10 45.10 45.63 44.41 45.37 497297
2019-05-13 44.24 44.43 43.15 43.24 517922
2019-05-14 43.32 43.89 43.18 43.63 508163
2019-05-15 43.50 44.29 43.44 44.01 488224
2019-05-16 44.06 44.94 44.01 44.49 487297
2019-05-17 43.97 44.25 43.39 43.39 453757
2019-05-20 43.04 43.70 42.95 43.08 506038
2019-05-21 43.35 43.97 43.34 43.93 654028
2019-05-22 43.71 44.02 42.95 43.01 449529
2019-05-23 42.42 43.15 41.81 42.32 489681
2019-05-24 42.58 42.90 42.19 42.42 318728
2019-05-28 42.54 42.72 42.11 42.11 518628
2019-05-29 41.76 42.26 41.41 41.96 478780
2019-05-30 42.02 42.52 41.79 41.93 387292
2019-05-31 41.49 41.64 40.55 40.84 583462
2019-06-03 40.83 41.76 40.43 41.18 639203
2019-06-04 41.46 42.65 41.46 42.62 584787
2019-06-05 42.84 42.88 41.90 42.52 385277
2019-06-06 42.58 42.98 42.11 42.86 616125
2019-06-07 43.18 43.73 42.93 43.61 412881
2019-06-10 44.00 45.00 43.92 44.31 534732
2019-06-11 44.76 45.10 44.37 44.57 701408
2019-06-12 44.40 44.75 43.90 44.34 422292
2019-06-13 44.50 44.85 43.99 44.42 428792
2019-06-14 44.28 44.28 43.26 43.34 515614
2019-06-17 43.19 43.48 42.66 42.78 724281
2019-06-18 43.13 43.71 42.79 43.43 919022
2019-06-19 43.65 44.06 43.37 43.75 481749
2019-06-20 44.18 44.63 43.63 43.78 565353
2019-06-21 43.48 43.48 42.78 43.00 1349234
2019-06-24 43.10 43.65 42.89 42.90 478841
2019-06-25 42.88 43.60 42.87 43.12 565360
2019-06-26 43.18 44.42 42.97 43.68 763394
2019-06-27 44.41 44.83 43.68 44.79 484016
2019-06-28 45.13 45.46 44.72 45.27 766871
2019-07-01 46.06 46.18 45.21 45.59 514230
2019-07-02 45.31 45.31 44.23 44.47 654610
2019-07-03 44.61 45.65 44.29 45.11 1609848
2019-07-05 44.73 44.99 44.20 44.76 431439
2019-07-08 44.60 44.87 43.66 43.91 453284
2019-07-09 43.73 43.95 43.43 43.89 463227
2019-07-10 44.05 44.46 42.09 43.58 673782
2019-07-11 43.36 43.48 42.41 42.68 867221
2019-07-12 42.72 43.73 42.72 43.49 659041
2019-07-15 43.69 43.88 43.14 43.57 472507
2019-07-16 41.99 43.56 41.57 43.29 1208976
2019-07-17 43.19 43.80 42.97 43.08 480841
2019-07-18 42.98 43.37 42.75 43.19 338168
2019-07-19 43.35 43.93 43.34 43.51 600867
2019-07-22 43.69 44.31 43.67 44.06 563845
2019-07-23 44.31 44.81 44.17 44.62 487287
2019-07-24 44.51 45.84 44.51 45.84 373090
2019-07-25 45.71 45.71 44.60 44.83 538976
2019-07-26 45.09 45.51 45.04 45.50 357489
2019-07-29 45.47 45.83 45.09 45.79 468666
2019-07-30 45.51 45.72 45.15 45.72 411894
2019-07-31 45.84 46.28 45.41 45.42 779001
2019-08-01 45.44 46.41 44.40 44.79 1090878
2019-08-02 44.44 44.44 43.31 43.42 428905
2019-08-05 42.53 42.53 40.67 41.19 813855
2019-08-06 41.35 42.04 41.16 41.80 576093
2019-08-07 41.26 41.91 40.87 41.79 551502
2019-08-08 41.97 43.09 41.78 42.91 975045
2019-08-09 40.06 42.51 39.69 41.32 1435604
2019-08-12 41.01 41.47 40.71 40.72 753797
2019-08-13 40.67 42.13 40.50 41.34 1197805
2019-08-14 40.55 40.91 39.64 39.72 1024859
2019-08-15 39.76 40.02 39.28 39.32 915140
2019-08-16 39.72 41.22 39.72 40.99 1002123
2019-08-19 42.01 42.30 41.57 41.60 1093349
2019-08-20 41.53 41.78 41.12 41.15 701073
2019-08-21 41.69 41.92 41.18 41.80 841322
2019-08-22 41.97 42.41 41.77 42.21 671772
2019-08-23 41.73 42.27 40.36 40.50 701904
2019-08-26 40.85 41.03 40.65 40.84 513053
2019-08-27 41.10 41.10 39.93 40.08 831764
2019-08-28 39.87 40.17 39.62 39.95 967014
2019-08-29 40.64 41.92 40.25 41.64 818150
2019-08-30 42.03 42.14 41.50 41.89 597635
2019-09-03 41.61 41.79 41.03 41.67 659714
2019-09-04 42.43 42.72 42.22 42.54 832284
2019-09-05 43.17 44.49 43.17 44.00 532683
2019-09-06 43.96 44.29 43.72 43.82 601044
2019-09-09 43.96 44.37 43.83 44.23 859998
2019-09-10 44.08 44.37 43.58 44.19 1244539
2019-09-11 44.49 44.91 43.74 44.85 676555
2019-09-12 44.90 45.04 44.13 44.78 1183185
2019-09-13 45.16 45.23 44.50 44.69 553057
2019-09-16 44.35 44.81 44.29 44.47 499354
2019-09-17 44.13 44.70 43.40 44.02 734015
2019-09-18 43.97 44.20 43.35 44.09 617207
2019-09-19 44.04 44.31 43.30 43.41 883088
2019-09-20 43.64 44.08 43.22 43.30 1762846
2019-09-23 43.11 44.47 42.93 44.19 907256
2019-09-24 44.56 44.67 43.16 43.22 737363
2019-09-25 43.46 44.43 43.46 44.20 891490
2019-09-26 44.15 44.39 43.69 44.12 549201
2019-09-27 44.40 44.77 43.78 44.10 580455
2019-09-30 44.32 44.55 43.84 44.49 620058
2019-10-01 44.78 45.16 43.53 43.71 538474
2019-10-02 43.40 43.60 42.98 43.31 749469
2019-10-03 43.32 43.83 42.70 43.81 460797
2019-10-04 38.73 40.07 37.89 39.90 2857548
2019-10-07 39.68 40.48 39.44 40.05 1066049
2019-10-08 39.66 40.17 39.18 39.21 1032344
2019-10-09 39.62 39.91 39.35 39.56 732775
2019-10-10 39.67 40.29 39.39 39.83 1589566
2019-10-11 40.52 41.10 40.26 40.34 989230
2019-10-14 40.07 40.70 40.02 40.48 828674
2019-10-15 40.58 41.59 40.42 41.04 1178183
2019-10-16 41.29 42.00 41.15 41.28 1151407
2019-10-17 41.32 41.78 41.05 41.64 1385146
2019-10-18 41.56 41.87 41.30 41.34 853099
2019-10-21 41.68 42.13 41.40 41.51 1940736
2019-10-22 41.50 41.82 41.05 41.37 1079447
2019-10-23 41.27 41.27 40.73 40.89 1514201
2019-10-24 41.10 41.18 39.82 40.38 2031479
2019-10-25 37.00 40.39 36.82 39.17 3016002
2019-10-28 39.03 40.13 39.03 39.86 1609488
2019-10-29 39.89 40.33 39.78 39.97 953380
2019-10-30 40.12 40.25 38.81 39.60 1636480
2019-10-31 39.55 39.86 39.01 39.56 1205739
2019-11-01 39.93 40.32 39.46 40.05 945771
2019-11-04 40.54 41.29 40.42 41.20 1272896
2019-11-05 41.29 42.02 41.28 41.52 1303011
2019-11-06 41.48 41.58 40.50 41.03 1049931
2019-11-07 41.59 41.94 41.10 41.86 1274394
2019-11-08 41.64 41.98 41.30 41.95 728378
2019-11-11 41.68 42.04 41.38 41.40 1345890
2019-11-12 41.38 41.56 40.74 40.97 1100526
2019-11-13 40.75 41.29 40.74 40.98 676166
2019-11-14 40.46 40.90 39.49 40.56 832647
2019-11-15 40.93 41.20 40.57 41.01 479392
2019-11-18 40.74 40.95 40.40 40.57 417214
2019-11-19 40.79 41.00 40.29 40.53 738078
2019-11-20 40.48 40.76 39.84 40.42 888127
2019-11-21 40.40 40.67 40.13 40.62 886801
2019-11-22 40.70 40.95 40.32 40.40 536846
2019-11-25 40.54 41.27 40.32 41.07 570302
2019-11-26 41.07 41.40 40.78 41.10 638225
2019-11-27 41.30 41.48 41.09 41.32 385586
2019-11-29 41.05 41.26 40.62 40.65 276869
2019-12-02 40.65 41.11 40.53 40.70 671181
2019-12-03 39.80 39.97 39.23 39.50 1202430
2019-12-04 39.79 40.91 39.79 40.63 957230
2019-12-05 40.68 41.15 40.68 41.08 707614
2019-12-06 41.55 41.89 41.26 41.37 752602
2019-12-09 41.38 41.45 40.99 40.99 642371
2019-12-10 41.05 41.16 40.75 41.00 1311398
2019-12-11 41.20 41.73 41.15 41.70 564959
2019-12-12 41.64 42.67 41.45 42.62 444172
2019-12-13 42.62 42.98 42.13 42.29 669871
2019-12-16 42.59 42.84 42.33 42.78 1073041
2019-12-17 42.77 43.00 42.14 42.42 735599
2019-12-18 42.40 42.40 41.83 41.88 1003814
2019-12-19 41.84 42.61 41.52 42.34 897753
2019-12-20 42.44 42.76 42.16 42.31 1494212
2019-12-23 42.51 42.69 42.18 42.47 478569
2019-12-24 42.39 42.67 42.34 42.54 198344
2019-12-26 42.66 42.78 42.44 42.59 401433
2019-12-27 42.66 42.71 42.26 42.53 356663
2019-12-30 42.51 42.63 42.25 42.42 505094
2019-12-31 42.34 42.66 42.27 42.44 432990
2020-01-02 42.98 42.98 42.15 42.72 654532
2020-01-03 42.07 42.23 41.65 42.01 599123
2020-01-06 41.50 41.84 41.36 41.55 1162042
2020-01-07 41.57 42.19 41.34 42.14 1092499
2020-01-08 42.15 42.38 41.72 42.12 1426007
2020-01-09 42.33 42.65 42.03 42.62 548562
2020-01-10 42.81 42.83 42.37 42.47 425709
2020-01-13 41.64 42.57 41.58 42.56 577879
2020-01-14 42.50 42.57 41.75 41.98 989227
2020-01-15 41.86 42.25 41.79 41.99 485753
2020-01-16 42.27 42.46 42.04 42.19 649960
2020-01-17 42.29 42.30 41.59 41.86 667985
2020-01-21 41.18 41.69 41.01 41.22 783131
2020-01-22 41.39 41.70 41.26 41.47 1096549
2020-01-23 41.43 41.69 40.83 41.15 1366998
2020-01-24 41.79 42.89 41.20 41.94 1536483
2020-01-27 41.18 41.63 40.13 40.44 1291364
2020-01-28 40.78 41.04 39.66 39.71 1142104
2020-01-29 39.79 40.16 38.56 38.57 996855
2020-01-30 38.20 38.74 37.48 37.84 879984
2020-01-31 37.62 37.62 36.26 36.49 1290752
2020-02-03 36.52 36.95 36.48 36.64 787914
2020-02-04 37.24 37.37 36.63 36.84 812713
2020-02-05 37.20 37.57 37.06 37.34 561694
2020-02-06 37.44 37.77 36.99 37.14 705348
2020-02-07 36.87 37.76 35.93 35.97 601175
2020-02-10 35.74 36.18 35.45 35.86 1167711
2020-02-11 36.00 36.62 35.89 36.32 517210
2020-02-12 36.53 37.04 36.50 36.87 696762
2020-02-13 36.49 36.82 36.12 36.73 708927
2020-02-14 36.78 36.89 36.30 36.37 535488
2020-02-18 36.11 36.22 35.06 35.45 922602
2020-02-19 35.63 35.92 35.52 35.80 669190
2020-02-20 35.70 36.18 35.66 36.12 502748
2020-02-21 36.05 36.07 35.54 35.58 1471113
2020-02-24 34.47 34.91 33.82 33.95 871542
2020-02-25 34.06 34.19 32.63 32.88 1152806
2020-02-26 33.23 33.63 32.45 32.49 952159
2020-02-27 31.73 32.17 31.04 31.10 1171227
2020-02-28 30.08 31.80 29.98 30.68 1517788
2020-03-02 30.73 31.54 30.25 31.52 1037371
2020-03-03 31.30 32.29 30.67 30.94 811054
2020-03-04 31.32 31.40 30.34 31.26 949391
2020-03-05 30.28 30.61 29.61 30.08 850557
2020-03-06 29.09 31.10 29.04 30.20 2074131
2020-03-09 28.26 28.75 27.51 27.89 1625013
2020-03-10 28.72 29.33 27.89 29.27 1531661
2020-03-11 28.34 28.80 27.61 28.28 1489327
2020-03-12 26.24 26.27 23.22 23.44 1316702
2020-03-13 25.18 26.71 24.06 26.70 1538150
2020-03-16 23.22 26.65 23.22 23.56 1143511
2020-03-17 24.04 25.00 21.73 24.75 1746787
2020-03-18 22.98 23.91 17.85 19.79 1527614
2020-03-19 19.72 22.30 18.60 21.96 1087672
2020-03-20 22.95 24.40 22.23 23.05 2980716
2020-03-23 23.36 24.35 22.07 22.99 1339936
2020-03-24 24.22 25.65 23.93 25.49 941740
2020-03-25 25.68 26.35 23.95 25.18 1287526
2020-03-26 25.62 27.06 24.76 26.87 905320
2020-03-27 25.77 25.85 24.13 24.25 855978
2020-03-30 24.69 25.61 23.65 25.37 751922
2020-03-31 25.50 26.23 24.64 25.10 980524
2020-04-01 24.12 25.17 23.52 24.65 1101981
2020-04-02 24.63 25.42 24.39 25.34 600990
2020-04-03 25.67 25.69 24.54 24.96 1060344
2020-04-06 26.29 27.17 25.92 27.05 582514
2020-04-07 28.28 29.02 26.60 26.99 921143
2020-04-08 27.54 28.33 27.09 28.04 1257979
2020-04-09 28.85 29.20 27.88 28.22 736720
2020-04-13 28.38 28.38 27.24 27.72 833672
2020-04-14 28.25 28.62 27.69 28.01 831819
2020-04-15 26.91 27.14 25.93 26.51 1085485
2020-04-16 26.82 27.47 26.06 27.42 1045529
2020-04-17 28.04 28.87 27.69 27.92 567444
2020-04-20 28.00 28.00 26.71 26.87 496902
2020-04-21 26.15 26.59 25.78 26.02 923154
2020-04-22 26.45 27.21 26.22 26.87 434900
2020-04-23 27.06 27.85 27.06 27.30 480279
2020-04-24 27.21 28.19 27.20 28.14 449415
2020-04-27 28.15 29.81 28.15 29.52 582205
2020-04-28 30.91 32.04 28.00 29.13 1651957
2020-04-29 29.75 30.87 29.25 30.29 1174640
2020-04-30 30.05 30.74 29.54 30.02 1307534
2020-05-01 29.49 29.95 29.29 29.79 1022064
2020-05-04 29.38 29.72 28.50 28.86 851792
2020-05-05 29.76 29.95 28.34 28.37 1054361
2020-05-06 28.71 28.74 27.87 28.07 1358112
2020-05-07 28.39 28.63 28.04 28.22 754886
2020-05-08 28.04 29.20 28.04 28.88 2398261
2020-05-11 28.62 28.78 27.63 28.30 1314827
2020-05-12 28.57 28.83 27.35 27.37 884935
2020-05-13 27.10 27.87 25.69 25.92 1363415
2020-05-14 25.56 26.20 24.72 26.14 1047891
2020-05-15 25.85 26.30 25.26 25.40 933113
2020-05-18 26.27 27.25 25.92 27.15 1655317
2020-05-19 27.01 27.89 26.65 27.26 1175250
2020-05-20 27.61 28.35 27.54 27.95 753338
2020-05-21 27.84 28.50 27.61 27.71 1412737
2020-05-22 27.61 27.61 26.69 27.37 1097852
2020-05-26 28.26 29.35 27.75 28.92 763336
2020-05-27 29.39 29.63 28.51 28.62 790948
2020-05-28 28.74 28.80 27.43 27.58 1087873
2020-05-29 27.34 27.50 26.75 27.24 925016
2020-06-01 27.17 28.04 27.04 27.60 737602
2020-06-02 27.56 28.13 27.26 28.12 696123
2020-06-03 28.61 29.93 28.31 29.63 840615
2020-06-04 29.32 30.08 29.26 29.88 1157248
2020-06-05 30.85 31.31 29.93 30.05 1338600
2020-06-08 30.51 31.86 30.47 31.75 930219
2020-06-09 31.41 31.41 30.35 30.55 1095103
2020-06-10 30.66 30.66 28.53 28.61 1016339
2020-06-11 27.35 27.46 26.44 26.49 1734369
2020-06-12 27.65 27.99 26.59 27.33 804270
2020-06-15 26.29 27.60 26.18 27.35 1314930
2020-06-16 28.32 28.67 27.40 27.92 771776
2020-06-17 27.93 27.94 26.91 27.26 717567
2020-06-18 27.01 27.62 26.55 27.03 705219
2020-06-19 27.28 27.65 26.60 26.93 1195345
2020-06-22 26.84 27.95 26.10 27.87 1929956
2020-06-23 28.33 28.79 28.01 28.25 1333586
2020-06-24 27.98 27.98 26.91 26.95 2777664
2020-06-25 26.89 26.89 25.20 26.17 1742882
2020-06-26 25.93 26.32 25.77 26.04 1533572
2020-06-29 26.30 27.10 26.11 27.07 816239
2020-06-30 27.08 28.08 26.76 27.89 958156
2020-07-01 28.01 28.24 26.83 26.90 954192
2020-07-02 27.27 27.57 26.74 26.86 769870
2020-07-06 27.42 27.68 26.94 27.21 1819865
2020-07-07 26.93 27.16 26.38 26.44 1293094
2020-07-08 26.31 26.88 26.31 26.55 1003238
2020-07-09 26.46 26.73 25.98 26.30 1420329
2020-07-10 26.36 26.72 26.22 26.46 771463
2020-07-13 26.45 26.65 25.98 26.01 1284710
2020-07-14 25.92 25.92 25.16 25.70 899547
2020-07-15 26.28 26.67 25.98 26.58 674372
2020-07-16 26.46 26.66 25.96 26.09 554067
2020-07-17 26.11 26.34 25.71 25.91 964532
2020-07-20 25.79 26.04 25.61 25.91 565234
2020-07-21 25.88 26.51 25.58 25.74 823054
2020-07-22 25.62 26.31 25.62 25.99 728819
2020-07-23 25.92 26.69 25.80 26.52 862190
2020-07-24 26.39 26.78 26.03 26.12 523221
2020-07-27 26.07 26.75 25.86 26.72 1010762
2020-07-28 26.67 26.71 26.01 26.07 635544
2020-07-29 26.07 26.82 25.93 26.68 682119
2020-07-30 26.11 26.79 25.93 26.74 510977
2020-07-31 26.76 26.76 26.26 26.72 518904
2020-08-03 26.94 27.87 26.64 27.02 542517
2020-08-04 27.92 29.07 27.60 28.80 1419700
2020-08-05 29.02 29.10 28.54 28.94 1482200
2020-08-06 29.10 29.59 28.77 28.92 931757
2020-08-07 30.09 30.09 28.60 29.22 1059134
2020-08-10 28.97 29.23 28.34 28.54 1051492
2020-08-11 28.94 29.67 28.76 28.85 762585
2020-08-12 29.06 29.31 28.52 28.78 656155
2020-08-13 28.65 28.76 28.02 28.23 602516
2020-08-14 28.11 28.38 27.73 28.37 431840
2020-08-17 28.58 28.81 28.02 28.06 1075098
2020-08-18 28.17 28.17 27.10 27.18 706350
2020-08-19 27.11 27.65 26.95 27.48 569964
2020-08-20 27.25 27.25 26.63 26.83 694719
2020-08-21 26.60 26.87 26.41 26.67 671772
2020-08-24 26.94 27.90 26.94 27.90 650403
2020-08-25 27.96 28.16 27.31 27.64 489811
2020-08-26 27.68 27.81 26.95 27.51 785690
2020-08-27 27.63 27.76 27.18 27.45 339855
2020-08-28 27.39 28.12 27.29 28.12 524908
2020-08-31 28.19 28.34 27.51 27.51 561511
2020-09-01 27.41 27.99 27.11 27.68 450380
2020-09-02 27.73 29.00 27.73 28.93 541824
2020-09-03 29.39 29.99 28.72 28.85 1051068
2020-09-04 29.08 29.26 27.84 28.17 676393
2020-09-08 27.66 27.66 26.72 26.88 701335
2020-09-09 27.01 27.84 26.95 27.48 574688
2020-09-10 27.64 28.11 27.30 27.42 594827
2020-09-11 27.62 27.70 27.08 27.37 583845
2020-09-14 28.02 28.34 27.71 27.93 477351
2020-09-15 28.04 28.38 27.54 27.59 495591
2020-09-16 27.81 28.11 27.57 27.62 601428
2020-09-17 27.18 27.90 27.07 27.52 656134
2020-09-18 27.76 28.03 26.82 27.06 1294854
2020-09-21 26.40 26.44 25.35 25.99 684609
2020-09-22 25.84 26.40 25.84 26.01 672325
2020-09-23 26.00 26.36 25.03 25.05 1099426
2020-09-24 24.87 25.64 24.53 25.43 887696
2020-09-25 25.23 25.61 24.93 25.48 426087
2020-09-28 26.05 26.40 25.82 26.29 454678
2020-09-29 26.16 26.45 25.68 25.87 480881
2020-09-30 26.05 26.46 25.65 25.84 692729
2020-10-01 25.88 26.39 25.77 26.31 539064
2020-10-02 25.79 26.30 25.75 25.97 741992
2020-10-05 26.16 26.91 26.16 26.47 1167317
2020-10-06 26.52 27.01 26.20 26.27 614900
2020-10-07 26.44 27.92 26.33 27.78 951451
2020-10-08 28.05 28.05 27.34 27.65 470666
2020-10-09 28.02 28.09 27.55 28.07 479458
2020-10-12 28.09 28.47 27.98 28.42 779530
2020-10-13 28.14 28.97 28.14 28.72 1251696
2020-10-14 28.92 29.26 28.65 28.75 598857
2020-10-15 28.89 28.89 28.05 28.73 446634
2020-10-16 28.78 29.22 28.61 28.70 427034
2020-10-19 28.84 29.11 28.13 28.23 378598
2020-10-20 28.34 28.88 27.88 28.00 408232
2020-10-21 27.89 28.17 27.47 27.49 728871
2020-10-22 27.44 27.94 27.33 27.74 661004
2020-10-23 27.76 27.82 27.27 27.72 485374
2020-10-26 27.37 27.68 26.05 26.51 1244271
2020-10-27 26.27 26.61 25.87 26.02 1457511
2020-10-28 25.47 25.75 24.68 24.91 1298793
2020-10-29 24.87 25.92 24.51 24.66 980306
2020-10-30 24.51 24.96 24.30 24.67 811180
2020-11-02 24.96 25.86 24.70 25.78 770335
2020-11-03 26.22 26.48 26.05 26.30 556798
2020-11-04 26.16 26.45 25.46 25.75 697275
2020-11-05 26.09 26.97 25.80 26.63 765008
2020-11-06 26.70 26.92 26.35 26.74 487529
2020-11-09 27.50 28.82 27.35 28.21 793925
2020-11-10 28.08 28.60 27.70 28.27 726189
2020-11-11 28.48 28.63 27.73 28.55 740082
2020-11-12 28.28 28.81 27.54 27.81 539871
2020-11-13 28.20 28.95 27.88 28.75 527033
2020-11-16 28.73 29.95 28.73 29.85 572224
2020-11-17 29.42 29.65 28.84 29.38 481789
2020-11-18 29.52 29.76 28.79 28.81 420763
2020-11-19 28.67 28.89 28.19 28.82 481443
2020-11-20 28.62 28.86 28.39 28.74 473529
2020-11-23 29.33 29.78 29.09 29.66 482591
2020-11-24 29.95 31.19 29.57 31.06 1104065
2020-11-25 31.02 31.02 30.26 30.49 858934
2020-11-27 30.38 31.32 30.38 30.67 587976
2020-11-30 30.69 30.84 30.31 30.35 1045033
2020-12-01 30.36 31.18 30.36 31.00 782498
2020-12-02 30.83 31.94 30.53 31.84 1187520
2020-12-03 31.74 32.50 31.55 32.32 801200
2020-12-04 32.58 33.39 32.58 32.87 752772
2020-12-07 32.98 33.14 32.28 32.80 872612
2020-12-08 32.72 33.11 32.34 32.51 699934
2020-12-09 32.51 32.82 31.77 31.88 800278
2020-12-10 31.50 32.08 31.32 31.89 453619
2020-12-11 31.71 32.05 31.16 31.56 677911
2020-12-14 31.84 32.21 31.66 31.69 799200
2020-12-15 31.87 33.03 31.72 33.03 727306
2020-12-16 33.08 33.30 32.56 33.11 668644
2020-12-17 33.13 33.70 32.90 33.52 1045046
2020-12-18 33.65 34.15 33.30 33.87 1618034
2020-12-21 33.18 33.57 32.10 33.51 802925
2020-12-22 33.56 34.26 33.46 34.05 1103784
2020-12-23 35.09 35.09 33.64 34.86 1490651
2020-12-24 34.80 34.93 34.20 34.47 472548
2020-12-28 34.85 35.34 34.44 35.21 511668
2020-12-29 35.39 35.39 34.66 34.88 822814
2020-12-30 34.86 35.37 34.64 34.84 528417
2020-12-31 34.68 35.38 34.36 35.11 605082
2021-01-04 35.25 35.63 34.93 35.37 1143736
2021-01-05 35.18 36.48 35.18 36.15 690004
2021-01-06 36.43 37.33 36.23 37.15 1931817
2021-01-07 37.48 37.98 36.86 37.92 858011
2021-01-08 37.80 38.48 37.36 37.96 750650
2021-01-11 37.27 38.39 37.05 38.27 532045
2021-01-12 38.42 38.82 38.26 38.47 710832
2021-01-13 38.19 38.41 37.75 38.01 482351
2021-01-14 38.14 38.93 37.96 38.54 567324
2021-01-15 38.45 38.83 38.10 38.61 847510
2021-01-19 39.00 40.20 38.86 39.93 1280407
2021-01-20 41.26 42.30 40.19 40.39 1363048
2021-01-21 40.34 40.48 39.13 39.58 1145260
2021-01-22 39.04 39.50 38.61 39.29 1163176
2021-01-25 39.29 39.74 38.82 39.22 1241569
2021-01-26 39.74 39.74 37.93 38.76 2587207
2021-01-27 37.83 38.79 36.80 37.70 1749682
2021-01-28 38.11 38.50 35.60 35.91 1729845
2021-01-29 36.09 36.64 34.82 35.31 2184772
2021-02-01 35.56 37.06 35.41 36.83 694657
2021-02-02 37.39 37.40 36.19 36.57 1179700
2021-02-03 36.45 37.22 35.77 36.37 847736
2021-02-04 37.18 37.57 36.01 37.10 749733
2021-02-05 37.50 37.96 36.68 37.70 735592
2021-02-08 37.71 38.55 37.71 38.55 528637
2021-02-09 38.58 38.74 38.01 38.44 531417
2021-02-10 38.67 39.00 38.17 38.49 594393
2021-02-11 38.54 38.90 37.74 38.85 628502
2021-02-12 38.76 39.34 38.28 38.90 408030
2021-02-16 38.82 39.58 38.75 39.33 513703
2021-02-17 39.24 39.75 38.50 38.86 446023
2021-02-18 38.69 39.03 37.77 37.81 398069
2021-02-19 38.05 38.73 37.75 38.53 697635
2021-02-22 38.61 38.61 37.81 37.87 438246
2021-02-23 38.64 38.64 36.47 37.46 434622
2021-02-24 37.65 38.46 37.65 38.14 806745
2021-02-25 37.69 38.07 37.13 37.33 3023766
2021-02-26 37.68 38.42 37.14 38.07 1424717
2021-03-01 38.99 39.79 38.69 39.44 787891
2021-03-02 39.29 39.61 38.73 38.79 579773
2021-03-03 38.88 39.25 38.18 38.35 791498
2021-03-04 38.16 38.85 36.50 37.65 1071119
2021-03-05 38.17 39.03 36.60 39.00 1598310
2021-03-08 39.38 39.95 39.00 39.26 985781
2021-03-09 39.39 39.81 38.80 38.97 818628
2021-03-10 39.46 39.46 38.54 38.80 894862
2021-03-11 39.12 39.37 38.15 39.16 1064471
2021-03-12 39.81 39.84 39.09 39.39 624226
2021-03-15 39.48 40.65 38.99 40.52 680780
2021-03-16 40.55 40.98 39.86 40.23 729172
2021-03-17 40.10 41.53 39.14 41.45 937909
2021-03-18 41.41 42.49 40.88 41.01 1134202
2021-03-19 40.92 41.36 40.32 40.53 1000381
2021-03-22 40.38 40.87 39.94 40.39 390755
2021-03-23 40.18 40.76 38.36 38.59 736190
2021-03-24 38.96 39.87 38.64 38.68 677509
2021-03-25 38.30 40.08 38.04 39.94 514964
2021-03-26 40.15 41.47 39.78 41.40 550744
2021-03-29 40.96 41.62 40.23 40.41 700264
2021-03-30 40.41 41.28 40.32 41.12 459930
2021-03-31 41.01 41.87 41.01 41.51 519077
2021-04-01 41.53 42.03 41.42 42.02 382629
2021-04-05 42.55 43.26 42.46 42.98 883080
2021-04-06 42.95 43.63 42.60 43.49 1376205
2021-04-07 43.44 43.70 42.91 42.98 854826
2021-04-08 42.94 43.24 42.67 43.12 952993
2021-04-09 43.12 43.32 42.99 43.26 802717
2021-04-12 43.34 43.52 43.04 43.33 561705
2021-04-13 43.42 43.89 43.42 43.72 1061902
2021-04-14 43.70 44.69 43.54 44.16 1085844
2021-04-15 44.39 44.47 43.84 44.04 537576
2021-04-16 44.44 44.61 43.91 44.25 767024
2021-04-19 44.30 44.92 43.70 43.89 451370
2021-04-20 43.71 43.76 42.80 43.05 532565
2021-04-21 43.07 43.80 42.86 43.66 701094
2021-04-22 43.43 44.26 43.19 43.47 727540
2021-04-23 43.96 44.37 43.48 44.17 348648
2021-04-26 44.48 44.66 44.19 44.46 428978
2021-04-27 44.49 44.76 44.16 44.37 479273
2021-04-28 44.40 44.40 43.52 43.65 704468
2021-04-29 44.17 44.71 43.79 44.17 787416
2021-04-30 44.55 44.55 43.43 43.92 821943
2021-05-03 44.50 44.63 43.71 43.76 572194
2021-05-04 43.43 43.93 42.45 42.72 1072849
2021-05-05 42.96 43.24 42.45 43.06 1876320
2021-05-06 43.02 43.68 42.37 43.50 1648833
2021-05-07 43.35 44.81 43.18 44.75 1413760
2021-05-10 44.94 45.32 44.09 44.12 739435
2021-05-11 43.09 43.35 42.06 42.77 1057853
2021-05-12 42.39 42.58 41.28 41.32 841790
2021-05-13 41.54 42.86 41.54 42.45 777427
2021-05-14 42.75 43.63 42.46 43.47 555307
2021-05-17 43.21 44.24 42.70 44.08 539926
2021-05-18 44.09 44.29 43.57 43.65 553361
2021-05-19 42.81 43.95 42.61 43.91 567853
2021-05-20 43.95 44.59 43.45 44.55 769511
2021-05-21 44.78 45.00 44.35 44.58 326963
2021-05-24 44.78 45.08 43.70 44.86 473428
2021-05-25 45.09 45.43 44.20 44.30 386083
2021-05-26 44.69 44.88 44.18 44.45 442591
2021-05-27 44.84 45.00 44.41 44.47 685051
2021-05-28 44.59 44.59 43.64 44.06 713916
2021-06-01 44.40 44.63 43.85 44.30 685238
2021-06-02 44.54 44.59 43.88 44.19 541526
2021-06-03 43.83 44.00 43.56 43.70 729944
2021-06-04 43.93 44.05 43.61 43.95 585666
2021-06-07 43.95 44.04 43.06 43.48 622153
2021-06-08 43.28 44.01 43.02 43.94 614434
2021-06-09 44.11 44.24 43.80 43.87 672719
2021-06-10 44.05 44.17 43.42 43.47 993777
2021-06-11 43.68 44.03 43.53 43.92 530117
2021-06-14 43.91 43.99 42.51 42.54 432035
2021-06-15 42.63 42.88 42.47 42.56 564021
2021-06-16 42.43 42.88 41.84 42.18 614777
2021-06-17 42.19 42.50 40.46 40.63 684853
2021-06-18 39.99 40.39 38.83 38.85 978329
2021-06-21 39.01 39.95 39.00 39.42 729269
2021-06-22 39.21 39.29 38.64 38.83 564315
2021-06-23 38.83 39.74 38.76 39.33 876083
2021-06-24 39.59 39.89 39.25 39.81 493332
2021-06-25 39.78 40.59 39.67 40.34 1135214
2021-06-28 40.34 40.42 39.95 40.24 751770
2021-06-29 40.25 40.62 40.06 40.36 732444
2021-06-30 40.23 40.37 39.78 40.08 818627
2021-07-01 40.27 40.69 39.96 40.24 433075
2021-07-02 40.05 40.45 39.67 40.03 675495
2021-07-06 39.98 39.98 38.44 38.93 1303391
2021-07-07 38.86 39.49 38.61 39.13 738555
2021-07-08 38.31 39.22 37.95 38.66 598148
2021-07-09 39.04 39.94 39.04 39.57 516683
2021-07-12 39.29 39.67 39.21 39.58 501330
2021-07-13 39.41 39.63 39.15 39.37 788673
2021-07-14 39.74 40.19 39.26 39.37 472103
2021-07-15 39.15 39.75 38.74 39.75 1596326
2021-07-16 40.08 40.11 38.79 38.94 942248
2021-07-19 38.04 38.51 37.63 38.23 627607
2021-07-20 38.41 39.55 38.16 39.27 670635
2021-07-21 39.76 40.89 39.75 40.24 731849
2021-07-22 39.97 40.28 39.27 39.33 658955
2021-07-23 39.49 40.05 39.30 39.99 332628
2021-07-26 40.13 40.75 40.13 40.50 436056
2021-07-27 40.31 40.52 39.82 40.21 314136
2021-07-28 40.25 40.72 39.92 40.42 521133
2021-07-29 40.87 41.32 40.81 41.06 326213
2021-07-30 40.76 41.41 40.72 41.32 495160
2021-08-02 41.36 41.98 40.77 40.85 493318
2021-08-03 40.91 42.04 40.30 41.97 803596
2021-08-04 41.83 41.83 41.22 41.34 462775
2021-08-05 41.56 41.65 40.95 41.15 503095
2021-08-06 41.55 42.03 41.40 41.80 419428
2021-08-09 41.85 41.85 41.32 41.55 370487
2021-08-10 41.74 42.04 41.14 41.92 337580
2021-08-11 41.92 42.28 41.50 42.17 396804
2021-08-12 42.17 42.36 40.31 41.77 840614
2021-08-13 41.57 41.93 40.69 40.84 722590
2021-08-16 40.33 40.75 39.94 40.58 609074
2021-08-17 40.21 40.47 39.78 40.41 330294
2021-08-18 40.18 40.47 39.78 39.84 506627
2021-08-19 39.40 39.54 38.82 39.15 646780
2021-08-20 39.17 39.64 39.04 39.58 296317
2021-08-23 39.82 39.91 39.18 39.62 643056
2021-08-24 39.64 40.13 39.57 39.64 399878
2021-08-25 39.70 40.64 39.59 40.45 619654
2021-08-26 40.57 40.80 40.34 40.46 434511
2021-08-27 40.25 41.39 40.15 41.14 383929
2021-08-30 41.17 41.36 40.84 40.91 305044
2021-08-31 41.01 41.19 40.38 40.46 562303
2021-09-01 40.58 40.58 39.74 39.81 333581
2021-09-02 39.85 40.05 39.50 39.64 382015
2021-09-03 39.35 39.52 39.02 39.22 516963
2021-09-07 39.12 39.25 38.85 38.90 336682
2021-09-08 38.74 38.74 38.12 38.56 497029
2021-09-09 38.63 39.21 38.48 38.59 407406
2021-09-10 38.68 39.26 38.68 38.76 595748
2021-09-13 38.95 39.06 37.95 38.47 818120
2021-09-14 38.51 38.51 37.73 38.10 456449
2021-09-15 38.06 38.36 37.64 38.15 675708
2021-09-16 38.15 38.59 37.76 37.95 844323
2021-09-17 37.78 38.28 36.72 37.04 1726851
2021-09-20 36.64 37.00 36.06 36.69 826496
2021-09-21 36.89 37.05 36.28 36.30 670117
2021-09-22 36.69 37.14 36.44 36.82 664287
2021-09-23 37.00 37.65 37.00 37.26 587428
2021-09-24 37.18 37.79 37.06 37.57 462071
2021-09-27 37.61 38.76 37.61 38.28 463872
2021-09-28 38.05 38.20 37.32 37.45 737754
2021-09-29 37.48 38.04 37.00 37.47 751733
2021-09-30 37.53 37.88 36.94 36.97 562078
2021-10-01 37.25 38.18 36.89 37.85 792042
2021-10-04 37.97 38.38 37.30 37.44 741048
2021-10-05 37.56 37.91 37.44 37.73 790379
2021-10-06 37.27 37.68 36.58 37.66 737658
2021-10-07 37.58 37.58 36.29 36.41 1456273
2021-10-08 36.57 37.09 36.49 36.84 756956
2021-10-11 37.00 37.46 36.75 36.86 649154
2021-10-12 36.92 36.96 36.18 36.48 569588
2021-10-13 36.32 36.66 36.01 36.61 473629
2021-10-14 37.05 37.82 37.01 37.69 549893
2021-10-15 38.03 38.24 37.44 37.48 523324
2021-10-18 37.17 38.01 37.09 37.68 474449
2021-10-19 37.93 38.03 37.48 38.00 428194
2021-10-20 38.00 38.41 37.97 38.01 369546
2021-10-21 37.82 38.10 37.28 38.05 884020
2021-10-22 38.13 38.55 37.83 37.84 475661
2021-10-25 37.80 38.47 37.67 38.08 463328
2021-10-26 38.31 38.31 37.61 37.62 522313
2021-10-27 37.63 37.65 36.48 36.61 813937
2021-10-28 36.75 37.44 36.50 37.32 537006
2021-10-29 38.59 39.17 37.69 38.11 840161
2021-11-01 38.34 39.23 38.25 39.13 949271
2021-11-02 39.28 39.71 38.99 39.60 546457
2021-11-03 39.60 40.40 39.40 39.90 584114
2021-11-04 40.12 40.28 38.87 39.10 628430
2021-11-05 39.39 40.53 39.26 40.30 767753
2021-11-08 40.34 40.43 39.22 39.31 603029
2021-11-09 39.28 39.40 38.76 38.99 535873
2021-11-10 38.85 39.56 38.62 39.34 667432
2021-11-11 39.47 39.95 39.38 39.84 306632
2021-11-12 39.81 40.19 39.43 39.82 390958
2021-11-15 39.99 40.03 39.36 39.74 387811
2021-11-16 39.88 40.24 39.62 39.80 429645
2021-11-17 39.69 39.90 39.32 39.82 651298
2021-11-18 39.86 40.20 38.95 39.66 329854
2021-11-19 39.36 39.42 38.90 38.96 850617
2021-11-22 39.23 40.03 38.94 39.38 598410
2021-11-23 39.46 39.58 39.09 39.28 506079
2021-11-24 39.15 39.33 38.82 38.89 577696
2021-11-26 38.12 38.42 36.71 37.15 489570
2021-11-29 37.67 37.74 36.92 37.19 589889
2021-11-30 36.59 36.76 35.71 36.27 575512
2021-12-01 37.02 37.33 36.11 36.11 610186
2021-12-02 36.23 37.86 36.11 37.52 771889
2021-12-03 37.72 38.48 37.36 38.05 1169102
2021-12-06 38.49 38.94 37.91 38.25 976120
2021-12-07 38.73 39.24 38.49 38.85 810978
2021-12-08 38.85 39.42 38.50 39.00 479254
2021-12-09 38.74 39.16 38.16 38.84 415789
2021-12-10 39.24 39.49 38.54 38.95 650440
2021-12-13 38.95 39.14 38.46 38.61 562448
2021-12-14 38.54 39.45 38.33 38.91 637118
2021-12-15 38.83 38.91 38.03 38.82 688441
2021-12-16 39.19 39.48 38.65 38.73 586096
2021-12-17 38.79 39.02 38.09 38.40 1573543
2021-12-20 37.84 38.00 37.07 37.55 528836
2021-12-21 37.86 39.26 37.74 39.17 574586
2021-12-22 38.99 39.64 38.99 39.62 354320
2021-12-23 39.76 40.60 39.69 40.25 418321
2021-12-27 40.39 41.33 40.32 41.30 365706
2021-12-28 41.36 41.66 41.20 41.29 396570
2021-12-29 41.18 41.93 41.18 41.79 367105
2021-12-30 41.49 42.06 41.26 41.31 284204
2021-12-31 41.33 41.53 41.10 41.23 246969
2022-01-03 41.42 41.92 41.06 41.10 584521
2022-01-04 41.46 42.81 41.19 42.30 631564
2022-01-05 42.48 42.84 41.71 41.74 616474
2022-01-06 42.04 42.15 41.44 41.83 342883
2022-01-07 42.06 42.47 41.31 41.32 655701
2022-01-10 41.07 41.11 40.00 40.69 640282
2022-01-11 40.88 41.55 40.45 41.54 506720
2022-01-12 41.60 41.83 41.06 41.61 857102
2022-01-13 41.84 42.24 41.62 42.04 336818
2022-01-14 41.63 42.22 41.36 42.18 383200
2022-01-18 42.08 42.45 41.53 42.09 798092
2022-01-19 42.11 42.23 40.80 40.82 671934
2022-01-20 41.03 41.47 40.01 40.19 700838
2022-01-21 40.00 40.12 38.86 39.17 919010
2022-01-24 38.82 39.92 38.18 39.87 795781
2022-01-25 39.52 40.36 38.19 38.67 957591
2022-01-26 38.87 39.91 38.55 39.22 1277458
2022-01-27 42.09 42.65 39.74 39.95 1214492
2022-01-28 40.00 40.44 38.47 39.45 829264
2022-01-31 39.30 40.41 39.09 40.36 969495
2022-02-01 40.43 40.76 39.91 40.61 609776
2022-02-02 40.90 41.63 40.50 41.55 769292
2022-02-03 41.00 41.69 40.79 41.17 1011235
2022-02-04 40.98 41.37 39.94 40.10 656626
2022-02-07 40.32 40.51 39.89 40.13 489739
2022-02-08 40.31 41.27 40.26 41.19 686386
2022-02-09 41.32 41.60 40.84 41.11 511172
2022-02-10 40.72 41.34 40.40 40.61 463930
2022-02-11 40.48 41.23 40.31 40.63 737473
2022-02-14 40.58 41.05 40.39 40.92 746107
2022-02-15 41.43 41.91 41.19 41.87 482469
2022-02-16 41.73 42.45 41.56 42.33 386860
2022-02-17 42.00 42.02 41.35 41.46 522810
2022-02-18 41.58 41.58 40.76 41.28 499611
2022-02-22 41.26 41.82 40.43 40.83 741807
2022-02-23 41.13 41.41 40.18 40.25 568250
2022-02-24 40.01 41.02 39.12 40.88 984717
2022-02-25 41.08 42.32 40.73 42.19 502020
2022-02-28 41.55 42.35 41.41 42.07 1016118
2022-03-01 41.53 41.81 40.23 40.66 623949
2022-03-02 40.75 42.88 40.67 42.67 654580
2022-03-03 42.79 42.91 41.57 41.92 585029
2022-03-04 41.49 41.49 40.64 41.10 582789
2022-03-07 40.86 40.92 38.60 38.71 659975
2022-03-08 38.94 39.59 38.35 38.54 777780
2022-03-09 39.35 39.99 39.32 39.83 401311
2022-03-10 39.15 40.04 38.93 40.02 427540
2022-03-11 40.37 41.10 40.06 40.79 619779
2022-03-14 41.10 41.91 41.07 41.73 820738
2022-03-15 41.84 42.60 41.56 42.52 716598
2022-03-16 42.87 43.71 42.17 43.13 773238
2022-03-17 42.76 43.55 42.51 43.37 832395
2022-03-18 42.90 43.52 42.51 43.31 878666
2022-03-21 43.46 43.89 42.87 43.04 575847
2022-03-22 43.29 43.64 42.83 43.06 562130
2022-03-23 42.84 42.85 41.84 41.91 556423
2022-03-24 42.27 42.71 41.81 42.62 379247
2022-03-25 42.62 43.21 42.46 42.94 359639
2022-03-28 43.10 43.10 41.71 42.15 484850
2022-03-29 42.25 42.89 42.12 42.47 412862
2022-03-30 42.24 42.39 41.50 41.72 516879
2022-03-31 41.72 41.72 40.58 40.59 505807
2022-04-01 40.81 40.93 39.39 39.88 573643
2022-04-04 39.88 40.32 39.40 40.29 664716
2022-04-05 39.93 40.17 39.23 39.32 794749
2022-04-06 39.10 39.15 38.01 38.10 986316
2022-04-07 38.24 38.41 37.09 37.70 786717
2022-04-08 37.44 37.59 36.86 37.12 620152
2022-04-11 36.94 37.88 36.85 37.12 443214
2022-04-12 37.49 37.87 36.66 36.71 506866
2022-04-13 36.66 37.55 36.66 37.39 432674
2022-04-14 37.41 37.80 37.11 37.13 389546
2022-04-18 37.24 37.87 37.09 37.72 388238
2022-04-19 37.79 38.38 37.75 38.37 391988
2022-04-20 38.78 39.62 38.75 39.52 462827
2022-04-21 39.92 40.53 39.73 39.80 510517
2022-04-22 39.69 39.72 38.99 39.14 384799
2022-04-25 38.84 39.75 37.96 39.66 634779
2022-04-26 39.32 39.80 38.91 38.97 715048
2022-04-27 38.99 39.71 38.44 39.12 727780
2022-04-28 41.36 44.21 40.31 43.82 2048007
2022-04-29 43.37 45.51 43.37 43.66 1323485
2022-05-02 43.65 44.15 42.94 44.09 1132501
2022-05-03 44.38 45.67 44.04 45.07 1481626
2022-05-04 45.28 46.85 44.90 46.79 1149768
2022-05-05 46.56 47.30 46.19 47.10 1347493
2022-05-06 47.13 47.73 46.26 47.02 1256839
2022-05-09 46.40 48.22 46.29 46.83 1283441
2022-05-10 47.18 47.42 46.01 46.53 1007347
2022-05-11 46.62 47.49 45.55 45.73 779393
2022-05-12 45.68 46.02 44.68 45.42 719037
2022-05-13 45.94 47.22 45.14 46.90 600064
2022-05-16 46.85 47.66 46.31 47.15 447345
2022-05-17 47.79 48.75 47.70 48.44 1178829
2022-05-18 48.20 48.34 46.88 47.06 708368
2022-05-19 46.55 47.28 46.36 46.57 612598
2022-05-20 46.97 47.11 45.39 46.30 1330087
2022-05-23 46.53 47.56 45.91 46.23 712500
2022-05-24 45.85 46.22 44.46 45.39 920596
2022-05-25 45.88 46.37 45.23 46.18 1102086
2022-05-26 46.44 47.80 46.41 47.58 511343
2022-05-27 47.52 48.30 47.52 48.28 645820
2022-05-31 48.13 48.90 47.44 48.45 745157
2022-06-01 48.70 48.85 47.58 47.77 1020322
2022-06-02 47.77 48.96 47.60 48.92 959253
2022-06-03 48.58 48.59 47.45 48.09 849123
2022-06-06 48.69 50.19 48.44 48.96 841031
2022-06-07 48.59 49.67 48.40 49.07 826432
2022-06-08 49.15 49.37 48.28 48.40 547888
2022-06-09 48.33 48.38 47.18 47.29 705343
2022-06-10 46.34 47.17 45.99 46.35 796500
2022-06-13 45.90 45.99 43.89 44.30 1031706
2022-06-14 44.53 45.14 44.23 44.49 805394
2022-06-15 44.83 45.44 44.09 44.89 733254
2022-06-16 43.90 43.99 41.24 41.89 1169741
2022-06-17 41.80 42.48 41.16 41.82 2123306
2022-06-21 42.64 42.87 41.81 42.57 1228051
2022-06-22 42.39 42.77 41.77 42.37 734857
2022-06-23 42.17 42.50 41.23 41.48 1025123
2022-06-24 41.81 43.00 41.71 42.68 1286690
2022-06-27 42.87 43.81 42.85 43.63 702785
2022-06-28 44.02 44.51 42.86 42.87 687269
2022-06-29 42.96 43.30 41.77 42.11 733693
2022-06-30 41.55 43.04 41.38 42.88 1224153
2022-07-01 42.53 43.20 41.33 42.27 661088
2022-07-05 41.39 41.89 40.31 41.81 1122370
2022-07-06 41.99 42.58 41.14 42.34 1327975
2022-07-07 42.84 43.46 42.80 42.88 1139677
2022-07-08 42.97 43.78 42.75 43.53 792358
2022-07-11 43.04 43.89 42.77 43.39 790109
2022-07-12 43.28 44.27 43.20 43.59 787988
2022-07-13 43.02 44.33 43.00 44.02 683717
2022-07-14 42.56 43.18 41.83 43.03 1038245
2022-07-15 42.99 43.89 42.53 43.24 817716
2022-07-18 43.54 43.94 42.98 43.09 531936
2022-07-19 43.49 44.66 43.33 44.49 599192
2022-07-20 44.31 45.28 43.69 45.09 839814
2022-07-21 45.02 45.65 44.82 45.55 496378
2022-07-22 45.74 45.99 45.39 45.64 818339
2022-07-25 45.74 46.01 45.37 45.55 687322
2022-07-26 45.49 45.89 45.32 45.57 554307
2022-07-27 45.72 46.88 45.56 46.39 945936
2022-07-28 46.39 47.25 46.21 47.12 535710
2022-07-29 47.15 48.09 47.12 47.87 705517
2022-08-01 47.45 48.53 47.21 48.15 609566
2022-08-02 47.96 48.15 47.31 47.62 498755
2022-08-03 47.80 48.45 47.52 48.14 458045
2022-08-04 48.41 48.41 47.32 47.39 708005
2022-08-05 46.88 47.43 46.40 46.60 1068184
2022-08-08 46.90 47.32 46.33 46.86 1121679
2022-08-09 46.58 46.67 44.95 45.36 1000071
2022-08-10 46.22 46.79 45.92 46.43 994594
2022-08-11 44.59 45.11 42.93 43.50 2715097
2022-08-12 44.06 44.76 43.41 44.52 1188926
2022-08-15 44.17 45.29 44.03 44.74 869660
2022-08-16 44.64 44.92 44.45 44.70 652348
2022-08-17 44.12 44.59 43.54 44.41 827583
2022-08-18 44.41 45.84 44.40 45.77 753262
2022-08-19 45.46 45.56 44.87 45.05 483155
2022-08-22 44.56 44.72 44.04 44.17 966346
2022-08-23 44.13 44.81 44.05 44.47 712496
2022-08-24 44.22 44.47 43.96 44.20 724672
2022-08-25 44.20 45.78 44.11 45.77 709454
2022-08-26 46.00 46.10 44.62 44.67 850156
2022-08-29 44.38 44.67 44.04 44.25 586587
2022-08-30 44.57 44.57 43.70 44.00 910281
2022-08-31 44.24 44.24 43.42 43.89 1334109
2022-09-01 43.40 43.45 42.61 42.93 754918
2022-09-02 43.25 43.84 42.64 42.71 764121
2022-09-06 42.80 42.80 40.94 41.25 1052659
2022-09-07 41.18 41.84 41.17 41.45 939616
2022-09-08 41.08 42.61 40.89 42.54 1099345
2022-09-09 42.94 43.23 42.50 42.70 650785
2022-09-12 43.15 43.46 42.53 42.79 972372
2022-09-13 41.68 42.08 40.55 40.72 665662
2022-09-14 40.77 40.88 39.47 40.15 1767475
2022-09-15 40.12 40.64 39.86 40.11 702651
2022-09-16 38.73 39.14 36.99 37.86 2977430
2022-09-19 37.75 38.72 37.57 38.33 786138
2022-09-20 38.13 38.28 37.40 37.89 765267
2022-09-21 38.02 38.81 37.75 37.75 607460
2022-09-22 37.75 37.80 36.94 37.01 578795
2022-09-23 36.50 36.61 35.83 36.29 764926
2022-09-26 36.02 36.63 35.51 35.53 803169
2022-09-27 35.79 36.43 35.45 35.92 754984
2022-09-28 35.83 36.92 35.83 36.47 1335171
2022-09-29 36.20 36.20 35.45 35.98 864309
2022-09-30 36.05 37.00 36.01 36.12 715329
2022-10-03 36.58 37.46 36.29 37.17 915726
2022-10-04 37.86 38.97 37.83 38.97 1561256
2022-10-05 38.65 39.25 38.23 39.03 666956
2022-10-06 38.84 39.43 38.78 38.96 589709
2022-10-07 38.47 38.51 37.71 37.91 549690
2022-10-10 37.85 37.88 37.00 37.40 603723
2022-10-11 37.40 37.52 36.59 36.63 932477
2022-10-12 36.49 36.99 36.15 36.69 824079
2022-10-13 36.07 38.44 35.90 38.05 521117
2022-10-14 38.05 38.05 36.92 37.13 713297
2022-10-17 37.81 38.25 37.60 38.15 684027
2022-10-18 38.90 39.28 38.53 38.72 1035821
2022-10-19 38.40 38.90 38.11 38.50 524331
2022-10-20 38.61 39.28 38.11 38.30 491964
2022-10-21 38.41 39.80 38.23 39.70 689059
2022-10-24 39.69 40.24 39.42 39.84 1189229
2022-10-25 39.80 40.80 39.68 40.37 785631
2022-10-26 40.16 41.42 39.77 40.50 1316921
2022-10-27 40.24 40.84 38.30 39.47 1821712
2022-10-28 39.77 40.71 39.59 40.08 852269
2022-10-31 39.77 40.36 39.67 40.19 850821
2022-11-01 40.67 40.82 40.20 40.62 583349
2022-11-02 40.30 41.43 40.01 40.03 842684
2022-11-03 39.60 40.31 39.27 39.93 477165
2022-11-04 40.65 41.45 40.36 41.34 539846
2022-11-07 41.34 42.20 40.88 42.09 827152
2022-11-08 42.28 43.71 42.16 42.97 982963
2022-11-09 42.37 42.98 41.49 41.51 772362
2022-11-10 43.00 43.48 42.71 43.41 779876
2022-11-11 43.76 44.62 43.65 44.24 581778
2022-11-14 44.00 44.88 43.85 44.21 610663
2022-11-15 44.86 45.58 44.51 45.27 528018
2022-11-16 44.86 44.88 44.22 44.27 550100
2022-11-17 43.57 44.15 43.26 44.15 448827
2022-11-18 44.06 44.64 43.90 44.21 473358
2022-11-21 44.15 44.64 43.93 44.37 383933
2022-11-22 44.57 45.04 44.26 44.85 632770
2022-11-23 44.72 45.24 44.68 45.21 499894
2022-11-25 45.00 45.36 44.85 45.14 146557
2022-11-28 44.69 44.96 43.78 43.78 496668
2022-11-29 43.91 44.30 43.75 44.13 545472
2022-11-30 43.80 45.23 42.98 45.17 1055059
2022-12-01 45.40 45.90 44.24 45.67 658166
2022-12-02 45.24 45.98 44.73 44.99 894200
2022-12-05 44.57 44.75 43.99 44.28 686850
2022-12-06 43.99 44.12 42.95 43.37 779978
2022-12-07 43.07 43.19 42.31 42.89 426810
2022-12-08 43.20 43.88 42.95 43.39 553494
2022-12-09 43.25 43.46 42.93 42.95 637171
2022-12-12 42.90 43.61 42.62 43.25 559347
2022-12-13 44.00 44.57 43.44 43.63 960671
2022-12-14 43.66 44.45 43.13 43.64 642048
2022-12-15 43.22 43.32 42.34 42.76 822866
2022-12-16 42.29 42.90 41.98 42.34 1694797
2022-12-19 42.67 43.15 41.11 41.53 622682
2022-12-20 41.39 41.95 41.14 41.69 398887
2022-12-21 41.99 42.42 41.77 42.40 400886
2022-12-22 41.97 42.00 40.86 41.49 314156
2022-12-23 41.49 41.76 40.78 41.74 283100
2022-12-27 42.08 42.08 41.26 41.34 727928
2022-12-28 41.46 41.48 40.29 40.33 568090
2022-12-29 40.68 41.78 40.63 41.66 542046
2022-12-30 41.30 41.65 41.04 41.58 394403
2023-01-03 41.85 42.04 41.02 41.59 722455
2023-01-04 41.93 42.27 41.40 41.65 605351
2023-01-05 41.72 41.72 40.94 41.56 613300
2023-01-06 42.13 42.93 41.85 42.84 589047
2023-01-09 43.00 43.43 42.92 43.08 474298
2023-01-10 43.18 43.49 42.79 43.44 429708
2023-01-11 43.79 43.98 43.53 43.97 434388
2023-01-12 44.15 44.26 43.63 43.87 715317
2023-01-13 43.72 44.13 43.42 44.10 362423
2023-01-17 44.13 44.98 43.90 44.55 757965
2023-01-18 44.63 45.30 44.16 44.23 373896
2023-01-19 43.86 43.88 42.98 43.40 439730
2023-01-20 43.55 44.12 43.17 43.99 511032
2023-01-23 44.08 45.04 43.88 44.68 527386
2023-01-24 44.69 45.02 43.93 44.65 826560
2023-01-25 44.38 45.39 44.02 45.29 721540
2023-01-26 45.50 46.02 44.86 45.97 634989
2023-01-27 45.74 46.16 45.46 45.93 590583
2023-01-30 45.50 45.86 45.21 45.34 541848
2023-01-31 45.39 45.94 45.13 45.88 878719
2023-02-01 45.79 46.97 45.76 46.91 744007
2023-02-02 47.50 48.07 45.38 46.95 1485662
2023-02-03 46.82 47.57 46.12 46.80 734441
2023-02-06 46.20 46.72 46.07 46.49 780991
2023-02-07 46.33 46.53 45.69 46.42 780421
2023-02-08 46.19 46.19 45.58 46.07 551021
2023-02-09 46.49 46.77 45.75 45.84 467441
2023-02-10 45.77 46.25 45.48 46.01 427565
2023-02-13 46.01 46.44 45.85 46.33 319038
2023-02-14 46.13 46.73 45.81 46.32 315178
2023-02-15 45.90 46.21 45.65 46.15 462213
2023-02-16 45.84 46.59 45.71 46.43 495692
2023-02-17 46.46 46.66 46.10 46.43 405805
2023-02-21 46.00 46.40 45.40 45.43 580285
2023-02-22 45.08 45.88 45.08 45.44 510419
2023-02-23 45.91 46.23 45.18 45.76 510339
2023-02-24 45.39 45.70 45.00 45.61 432518
2023-02-27 45.82 46.22 45.20 45.34 713255
2023-02-28 44.89 45.21 44.67 44.71 876960
2023-03-01 44.66 45.51 44.66 45.22 536778
2023-03-02 44.90 45.56 44.73 45.46 326502
2023-03-03 45.75 45.80 45.45 45.57 332505
2023-03-06 45.65 45.82 44.83 44.98 858221
2023-03-07 44.83 45.11 44.22 44.39 530106
2023-03-08 44.43 44.91 44.39 44.89 606398
2023-03-09 45.00 45.34 43.83 43.84 673377
2023-03-10 43.66 44.28 42.45 42.95 575087
2023-03-13 42.37 42.81 42.05 42.32 718744
2023-03-14 43.05 43.67 42.60 43.12 515843
2023-03-15 42.12 42.55 41.27 41.94 897936
2023-03-16 41.54 43.29 41.26 43.28 639002
2023-03-17 43.46 43.46 42.55 43.08 1559779
2023-03-20 43.44 43.84 43.14 43.52 525205
2023-03-21 44.05 44.27 43.18 43.29 624925
2023-03-22 43.06 43.70 42.62 42.63 575796
2023-03-23 42.93 43.73 42.81 42.99 626616
2023-03-24 42.65 43.48 42.30 43.34 594603
2023-03-27 43.61 43.81 43.13 43.26 467702
2023-03-28 43.03 43.38 42.92 43.22 302079
2023-03-29 43.62 44.19 43.54 44.10 490990
2023-03-30 44.40 44.79 44.25 44.45 500891
2023-03-31 44.43 45.29 44.43 45.20 437424
2023-04-03 45.12 45.43 44.71 45.11 322029
2023-04-04 45.24 45.24 43.75 44.00 531834
2023-04-05 43.71 43.87 43.31 43.79 399332
2023-04-06 43.64 43.64 43.14 43.26 408729
2023-04-10 43.25 43.89 43.18 43.83 372887
2023-04-11 43.99 44.41 43.99 44.14 410245
2023-04-12 44.60 44.66 43.80 43.86 228289
2023-04-13 43.86 44.29 43.37 44.14 367759
2023-04-14 44.00 44.53 43.68 43.99 264627
2023-04-17 43.87 44.14 43.57 43.89 292479
2023-04-18 43.94 44.02 42.85 42.98 673855
2023-04-19 42.54 42.63 41.49 41.70 575416
2023-04-20 41.33 41.76 41.22 41.47 418273
2023-04-21 41.47 41.63 41.00 41.58 498087
2023-04-24 41.38 41.60 40.77 41.03 722234
2023-04-25 40.69 40.84 40.20 40.42 544421
2023-04-26 40.32 40.81 40.22 40.42 615481
2023-04-27 40.49 40.65 39.64 40.64 483122
2023-04-28 40.77 41.26 40.45 41.26 539157
2023-05-01 41.21 41.71 41.10 41.13 550298
2023-05-02 40.89 41.18 40.00 40.78 513321
2023-05-03 40.94 41.47 40.66 40.74 775941
2023-05-04 41.15 43.54 40.80 42.41 1020691
2023-05-05 42.99 43.06 42.03 42.76 823603
2023-05-08 42.85 42.85 41.30 41.34 512859
2023-05-09 41.11 41.59 40.74 41.51 483777
2023-05-10 41.84 42.12 41.35 41.98 693367
2023-05-11 41.80 42.03 41.33 41.63 463256
2023-05-12 41.76 41.79 40.44 41.31 654090
2023-05-15 41.58 41.74 40.98 41.32 418945
2023-05-16 41.13 41.97 41.08 41.12 363008
2023-05-17 41.30 42.27 41.19 41.86 471802
2023-05-18 41.84 42.70 41.52 42.63 402069
2023-05-19 42.90 42.95 42.25 42.43 311670
2023-05-22 42.54 42.97 42.21 42.55 370313
2023-05-23 42.39 43.07 42.34 42.71 456276
2023-05-24 42.54 42.54 41.92 42.21 500350
2023-05-25 42.42 44.32 42.42 44.00 642155
2023-05-26 44.23 45.40 44.23 45.31 659301
2023-05-30 45.52 46.03 44.53 44.98 569819
2023-05-31 44.46 44.58 43.49 43.84 1190253
2023-06-01 43.91 44.13 43.20 43.37 604688
2023-06-02 43.72 44.67 43.72 44.58 471099
2023-06-05 44.13 44.55 42.98 43.62 439707
2023-06-06 43.30 44.67 43.25 44.60 404242
2023-06-07 44.99 46.45 44.78 46.34 552533
2023-06-08 46.35 46.78 45.86 46.76 532744
2023-06-09 46.80 47.18 46.42 46.56 462912
2023-06-12 46.37 47.44 46.37 47.37 563811
2023-06-13 47.50 48.46 47.45 48.33 480793
2023-06-14 48.17 48.96 47.83 48.50 572733
2023-06-15 48.38 49.16 48.35 48.48 643062
2023-06-16 48.60 48.60 47.78 48.01 942533
2023-06-20 48.00 48.04 47.30 47.77 464168
2023-06-21 47.59 47.97 47.41 47.60 303440
2023-06-22 47.52 47.70 47.01 47.64 413389
2023-06-23 47.30 47.49 46.94 47.23 650586
2023-06-26 47.40 47.94 47.11 47.13 296149
2023-06-27 46.90 47.52 45.58 47.48 698793
2023-06-28 47.26 47.91 47.11 47.87 1295167
2023-06-29 48.02 49.68 47.88 49.66 534345
2023-06-30 49.98 51.00 49.59 50.45 810634
2023-07-03 50.34 50.70 49.64 50.09 339736
2023-07-05 49.86 50.01 49.14 49.74 323713
2023-07-06 49.35 49.70 48.71 49.29 497853
2023-07-07 49.52 50.06 49.35 49.61 973082
2023-07-10 49.49 49.56 49.24 49.38 545313
2023-07-11 49.76 50.09 49.53 50.04 419135
2023-07-12 50.60 50.72 49.88 50.01 501619
2023-07-13 50.17 50.67 50.07 50.61 334370
2023-07-14 50.55 50.55 49.11 49.15 362643
2023-07-17 49.08 49.53 48.86 49.20 533930
2023-07-18 49.04 49.95 48.84 49.62 656908
2023-07-19 49.61 49.83 48.63 48.79 853064
2023-07-20 48.77 48.85 47.76 47.91 554081
2023-07-21 47.98 48.09 47.05 47.32 742729
2023-07-24 47.43 47.79 47.09 47.49 441849
2023-07-25 47.51 48.62 47.29 48.08 972125
2023-07-26 48.08 48.12 47.57 47.97 2630607
2023-07-27 48.34 48.84 47.94 48.06 843080
2023-07-28 48.30 48.74 47.66 47.82 402596
2023-07-31 47.95 48.54 47.89 48.50 407622
2023-08-01 48.17 48.63 48.10 48.54 365170
2023-08-02 48.21 48.48 47.52 48.13 413709
2023-08-03 47.89 47.89 45.73 45.88 898246
2023-08-04 45.84 46.21 45.38 45.57 659775
2023-08-07 45.64 46.16 45.53 45.77 482364
2023-08-08 45.39 46.10 45.10 46.06 467972
2023-08-09 46.04 46.23 45.62 45.86 388072
2023-08-10 46.12 46.71 45.83 45.94 554582
2023-08-11 45.86 46.19 45.74 45.83 386897
2023-08-14 45.83 46.36 45.63 46.12 373165
2023-08-15 45.94 46.04 45.61 45.64 459054
2023-08-16 45.40 46.03 44.60 44.95 1108382
2023-08-17 48.35 49.94 47.74 48.58 1960122
2023-08-18 48.27 49.41 48.03 48.55 1653038
2023-08-21 48.55 49.17 48.55 48.90 831791
2023-08-22 48.92 49.31 48.65 48.91 839465
2023-08-23 48.70 49.82 48.50 49.61 655924
2023-08-24 49.76 50.04 48.69 48.82 662669
2023-08-25 48.94 49.73 48.90 49.48 692149
2023-08-28 49.79 50.07 49.32 49.42 552621
2023-08-29 49.26 50.08 49.16 50.01 576727
2023-08-30 50.15 50.86 50.04 50.53 476428
2023-08-31 50.60 51.27 50.60 50.75 512618
2023-09-01 51.01 51.65 50.75 50.99 578718
2023-09-05 51.00 51.00 49.41 49.80 891140
2023-09-06 49.82 50.17 49.31 49.39 604217
2023-09-07 49.09 49.09 47.91 48.08 701516
2023-09-08 48.19 48.49 47.97 48.02 436182
2023-09-11 48.21 48.22 48.21 48.22 109727
2023-09-12 47.53 48.21 47.53 47.98 457598
2023-09-13 47.89 48.08 47.33 47.46 405284
2023-09-14 47.81 48.48 47.81 48.36 338579
2023-09-15 48.26 48.54 47.50 47.78 1042716
2023-09-18 47.77 48.18 47.66 47.76 777846
2023-09-19 47.79 48.27 47.77 48.00 342128
2023-09-20 48.00 48.55 47.73 47.73 500368
2023-09-21 47.43 47.85 47.20 47.51 388818
2023-09-22 47.69 48.25 47.63 47.69 328738
2023-09-25 47.51 48.53 47.40 48.25 385005
2023-09-26 47.86 47.93 46.94 46.98 475501
2023-09-27 47.21 47.84 47.21 47.61 354624
2023-09-28 47.69 49.29 47.69 48.96 563872
2023-09-29 49.03 49.22 48.07 48.19 586023
2023-10-02 48.10 48.68 48.10 48.39 453123
2023-10-03 48.00 48.44 47.31 47.56 426822
2023-10-04 47.53 48.08 47.49 48.00 377847
2023-10-05 47.82 48.22 47.51 48.08 459438
2023-10-06 48.03 48.72 47.79 48.39 359276
2023-10-09 48.17 48.28 47.69 48.12 343308
2023-10-10 48.33 48.87 48.25 48.67 356025
2023-10-11 48.78 49.58 48.50 48.67 521019
2023-10-12 48.84 48.84 47.64 48.06 382407
2023-10-13 48.09 48.14 47.23 47.24 377057
2023-10-16 47.66 48.27 47.32 47.76 385805
2023-10-17 47.30 48.18 47.30 47.97 542308
2023-10-18 47.65 47.74 47.01 47.09 326631
2023-10-19 47.08 47.24 46.13 46.35 485855
2023-10-20 46.35 46.84 46.12 46.60 434700
2023-10-23 46.47 46.64 46.00 46.49 484069
2023-10-24 46.70 46.86 46.11 46.29 365314
2023-10-25 46.02 46.46 45.22 45.41 601442
2023-10-26 45.67 46.45 45.67 46.06 402797
2023-10-27 46.11 46.24 45.51 45.69 486903
2023-10-30 46.24 46.24 45.39 45.89 605804
2023-10-31 45.84 46.45 45.70 46.33 602664
2023-11-01 46.10 46.57 45.53 46.14 955665
2023-11-02 46.13 46.13 42.67 45.37 2468153
2023-11-03 46.13 46.84 45.89 46.60 885617
2023-11-06 46.53 46.76 46.01 46.22 695771
2023-11-07 45.98 46.31 45.49 46.05 604936
2023-11-08 45.74 46.24 45.35 45.54 487972
2023-11-09 45.76 45.87 45.19 45.29 386699
2023-11-10 45.47 46.61 45.29 46.61 346506
2023-11-13 46.30 46.50 46.04 46.05 492406
2023-11-14 46.90 47.93 46.88 47.88 456858
2023-11-15 47.99 49.43 47.99 48.70 488276
2023-11-16 48.38 48.83 47.34 47.83 550277
2023-11-17 48.06 48.29 47.53 47.76 506133
2023-11-20 47.63 48.04 47.34 47.98 385753
2023-11-21 47.93 47.93 47.16 47.17 430314
2023-11-22 47.58 47.85 46.96 47.29 458878
2023-11-24 47.27 47.39 46.95 47.21 195506
2023-11-27 47.11 47.33 46.82 47.02 571271
2023-11-28 47.03 47.39 46.47 46.50 870249
2023-11-29 46.82 46.97 46.38 46.89 768185
2023-11-30 46.98 47.21 46.64 46.76 690391
2023-12-01 46.61 47.43 46.50 47.43 560879
2023-12-04 47.19 47.66 46.92 47.62 552932
2023-12-05 47.14 47.14 46.40 46.47 469705
2023-12-06 46.67 47.29 45.96 46.01 330659
2023-12-07 46.21 46.90 46.02 46.88 381098
2023-12-08 46.88 47.62 46.88 47.50 358836
2023-12-11 47.50 48.29 47.36 48.15 485845
2023-12-12 47.97 48.46 47.80 48.00 403421
2023-12-13 47.90 48.25 47.10 48.16 499849
2023-12-14 48.43 49.67 48.33 49.49 481390
2023-12-15 49.45 50.06 48.96 49.22 1026217
2023-12-18 49.37 49.37 48.54 49.02 479295
2023-12-19 49.08 49.66 48.82 49.50 417371
2023-12-20 49.47 49.95 49.11 49.26 521705
2023-12-21 49.50 49.93 49.16 49.74 283144
2023-12-22 49.88 50.50 49.88 50.44 369376
2023-12-26 50.60 51.06 50.48 50.89 856542
2023-12-27 51.02 51.02 50.44 50.74 244053
2023-12-28 50.69 50.79 50.50 50.67 248741
2023-12-29 50.49 50.64 49.88 50.40 499182
2024-01-02 49.96 49.96 48.87 49.18 526733
2024-01-03 48.68 48.80 48.18 48.38 660428
2024-01-04 48.08 48.22 47.50 47.64 433869
2024-01-05 47.48 48.13 47.30 47.49 483261
2024-01-08 47.30 48.03 47.30 47.99 614797
2024-01-09 47.40 47.64 46.95 47.34 654015
2024-01-10 47.34 47.55 46.96 47.38 313338
2024-01-11 47.22 47.50 46.99 47.48 334096
2024-01-12 47.81 47.81 46.98 47.10 312857
2024-01-16 46.85 47.07 46.38 46.85 434617
2024-01-17 46.21 46.45 45.85 46.20 363187
2024-01-18 46.80 47.24 46.37 47.22 459952
2024-01-19 47.56 47.63 47.00 47.58 355009
2024-01-22 47.84 48.13 47.73 47.93 380920
2024-01-23 48.16 48.31 47.91 48.16 515399
2024-01-24 48.56 48.63 47.97 48.06 435799
2024-01-25 48.34 48.54 47.77 47.83 436847
2024-01-26 47.62 48.05 47.08 47.28 551417
2024-01-29 47.07 47.65 46.31 47.60 1044945
2024-01-30 47.80 48.19 47.51 47.87 810470
2024-01-31 45.44 46.78 44.88 45.30 1777474
2024-02-01 45.34 45.46 44.43 45.36 1233493
2024-02-02 45.27 45.93 44.67 45.64 859753
2024-02-05 45.17 45.56 44.92 45.11 484696
2024-02-06 44.93 45.05 44.28 44.43 845004
2024-02-07 44.74 44.74 43.88 43.95 775528
2024-02-08 43.94 44.88 43.62 44.72 1739696
2024-02-09 44.98 45.01 44.40 44.92 647339
2024-02-12 45.02 45.66 44.90 45.43 488871
2024-02-13 44.56 44.90 43.78 44.10 724357
2024-02-14 44.42 45.09 44.27 45.08 540902
2024-02-15 45.31 45.56 45.10 45.47 446203
2024-02-16 45.44 45.51 44.97 45.04 600402
2024-02-20 44.69 45.09 44.42 45.04 436840
2024-02-21 44.93 45.77 44.78 45.70 572969
2024-02-22 46.04 46.53 45.85 46.44 451535
2024-02-23 46.43 46.63 46.13 46.34 445303
2024-02-26 46.31 46.36 45.67 46.10 402974
2024-02-27 46.32 46.50 45.63 45.99 457934
2024-02-28 45.58 46.37 45.45 46.34 385719
2024-02-29 46.72 46.95 46.30 46.59 844696
2024-03-01 46.50 47.60 46.48 47.57 520014
2024-03-04 47.86 48.19 47.16 47.59 536145
2024-03-05 47.06 47.73 46.91 47.27 569350
2024-03-06 47.76 47.82 47.19 47.43 378254
2024-03-07 47.54 47.68 47.20 47.30 430057
2024-03-08 47.68 47.75 46.56 46.58 367037
2024-03-11 46.41 46.95 46.12 46.90 678259
2024-03-12 47.15 47.26 46.68 47.23 483632
2024-03-13 47.04 48.60 46.84 48.43 991102
2024-03-14 48.38 48.56 47.24 47.50 738725
2024-03-15 47.42 47.72 46.97 46.99 1406900
2024-03-18 47.29 47.41 46.12 46.13 742049
2024-03-19 45.98 46.65 45.50 46.45 667746
2024-03-20 46.25 47.10 46.13 47.00 552040
2024-03-21 47.36 48.46 47.26 47.83 575753
2024-03-22 47.75 48.46 47.64 47.79 761412
2024-03-25 47.62 48.50 47.62 48.45 350514
2024-03-26 48.59 48.75 48.16 48.40 378136
2024-03-27 48.63 49.47 48.63 49.47 373145
2024-03-28 49.32 49.63 49.22 49.58 419121
2024-04-01 49.67 49.70 48.92 49.26 295955
2024-04-02 48.98 49.19 48.50 48.84 485538
2024-04-03 48.60 49.29 48.34 49.24 411636
2024-04-04 49.68 49.75 47.99 48.13 331929
2024-04-05 48.08 48.61 47.93 48.53 527416
2024-04-08 48.68 49.10 48.56 48.69 473841
2024-04-09 48.75 49.40 48.70 49.39 422451
2024-04-10 48.75 48.75 47.78 47.93 397677
2024-04-11 48.08 48.54 47.57 48.50 319181
2024-04-12 48.06 48.17 47.04 47.23 336193
2024-04-15 47.40 47.76 46.75 47.09 412229
2024-04-16 46.93 47.41 46.56 47.11 443644
2024-04-17 47.42 47.53 46.52 46.59 317961
2024-04-18 46.77 47.03 46.31 46.54 421128
2024-04-19 46.39 47.15 46.24 46.66 421306
2024-04-22 47.08 47.74 46.76 47.38 479148
2024-04-23 47.29 48.83 46.75 48.47 688892
2024-04-24 48.56 49.38 48.54 49.24 707891
2024-04-25 48.75 49.77 48.75 49.58 472610
2024-04-26 49.65 50.28 49.55 50.10 534207
2024-04-29 50.18 50.85 49.96 49.96 718904
2024-04-30 49.56 50.10 48.79 48.87 1623949
2024-05-01 46.60 49.36 46.60 48.07 1123144
2024-05-02 48.22 48.70 47.33 48.64 795214
2024-05-03 49.50 49.92 48.72 49.41 746177
2024-05-06 49.93 50.31 49.17 49.74 666564
2024-05-07 49.87 51.54 49.80 51.09 773668
2024-05-08 50.81 52.32 50.81 52.24 717217
2024-05-09 52.23 52.42 51.57 51.75 584946
2024-05-10 52.05 52.24 51.51 51.75 491524
2024-05-13 52.13 52.80 52.08 52.56 502925
2024-05-14 52.58 53.46 52.58 53.29 622236
2024-05-15 53.68 53.77 53.28 53.45 472432
2024-05-16 53.36 53.81 53.02 53.07 431276
2024-05-17 53.25 53.63 52.94 53.33 739032
2024-05-20 53.25 53.97 53.11 53.77 384606
2024-05-21 53.51 54.52 53.50 54.14 688154
2024-05-22 53.94 54.96 53.94 54.79 872752
2024-05-23 55.00 55.00 53.85 53.98 371235
2024-05-24 54.10 54.97 53.72 54.95 781987
2024-05-28 54.93 55.46 54.43 54.83 878952
2024-05-29 53.90 54.18 53.12 53.38 1043652
2024-05-30 53.69 54.63 53.48 54.58 922012
2024-05-31 54.79 55.07 53.82 54.60 831962
2024-06-03 54.81 54.99 54.21 54.62 392589
2024-06-04 54.22 54.79 53.64 53.77 721245
2024-06-05 53.68 54.53 53.36 54.45 616165
2024-06-06 54.34 54.34 53.60 53.71 367681
2024-06-07 53.40 53.72 52.90 53.43 447445
2024-06-10 52.78 54.25 52.75 54.19 474945
2024-06-11 53.89 53.89 53.19 53.45 443789
2024-06-12 54.34 54.56 53.51 53.75 478194
2024-06-13 53.83 54.02 53.29 53.47 461572
2024-06-14 52.74 53.21 52.17 52.20 577941
2024-06-17 52.29 53.01 52.10 52.67 930300
2024-06-18 52.87 53.21 52.54 52.85 656279
2024-06-20 52.70 53.46 52.20 52.31 765067
2024-06-21 52.46 52.55 52.07 52.40 1130275
2024-06-24 52.33 53.13 52.13 52.46 576019
2024-06-25 52.40 52.40 51.60 51.91 607400
2024-06-26 51.82 51.99 51.14 51.70 543160
2024-06-27 51.87 51.87 50.71 50.93 494343
2024-06-28 51.34 51.71 50.94 51.49 1419604
2024-07-01 51.67 51.83 50.48 50.72 482403
2024-07-02 50.63 50.98 50.54 50.82 524104
2024-07-03 51.08 51.56 50.92 51.10 325905
2024-07-05 50.95 51.21 50.40 50.56 900218
2024-07-08 50.95 51.59 50.89 51.37 512861
2024-07-09 51.44 51.44 50.72 50.80 475657
2024-07-10 51.20 51.71 50.86 51.63 458698
2024-07-11 52.36 53.03 52.07 52.83 457817
2024-07-12 53.04 53.67 52.89 52.91 524675
2024-07-15 52.83 53.45 52.74 52.89 509524
2024-07-16 52.89 54.35 52.61 54.17 607863
2024-07-17 53.83 54.94 53.47 54.33 1162968
2024-07-18 54.27 54.84 53.06 53.17 639817
2024-07-19 52.94 53.14 52.20 52.35 356573
2024-07-22 52.44 53.83 52.06 53.66 548579
2024-07-23 53.41 53.78 52.86 53.10 471520
2024-07-24 52.72 53.46 52.01 52.04 447790
2024-07-25 52.01 52.52 51.23 51.84 593765
2024-07-26 52.34 53.25 52.19 52.84 486420
2024-07-29 53.19 53.51 53.01 53.18 516105
2024-07-30 53.20 53.72 52.93 53.16 448303
2024-07-31 53.50 54.64 53.30 53.76 577234
2024-08-01 53.76 54.73 52.00 52.43 560712
2024-08-02 51.34 51.34 50.44 50.76 594990
2024-08-05 48.79 50.16 48.10 49.89 760239
2024-08-06 49.98 51.15 49.82 50.23 530443
2024-08-07 51.05 51.24 49.68 49.94 709658
2024-08-08 51.14 53.42 49.69 53.37 674737
2024-08-09 52.87 53.41 51.82 52.95 568047
2024-08-12 53.31 53.31 52.20 52.71 543526
2024-08-13 53.12 53.50 52.51 53.24 411783
2024-08-14 53.40 53.94 53.13 53.30 431098
2024-08-15 53.90 54.64 53.36 54.58 555554
2024-08-16 54.55 54.95 54.14 54.22 757167
2024-08-19 55.00 55.63 54.60 55.43 737650
2024-08-20 55.49 55.70 54.26 54.29 545223
2024-08-21 54.42 55.16 54.34 55.12 577854
2024-08-22 55.25 55.49 54.49 54.59 508821
2024-08-23 54.99 55.80 54.99 55.30 943869
2024-08-26 55.43 55.70 54.89 55.02 389405
2024-08-27 54.70 55.25 54.70 54.91 364072
2024-08-28 54.70 55.05 54.19 54.47 430710
2024-08-29 54.80 55.51 54.70 54.79 439079
2024-08-30 54.96 55.48 54.89 55.18 1188588
2024-09-03 54.51 54.65 52.03 52.17 610886
2024-09-04 51.98 52.46 51.86 52.13 421034
2024-09-05 52.15 52.44 51.58 51.83 348443
2024-09-06 51.68 51.97 50.58 50.74 393934
2024-09-09 50.96 50.98 49.87 49.90 893193
2024-09-10 49.84 50.25 49.32 49.63 698136
2024-09-11 49.32 50.21 48.15 50.11 674305
2024-09-12 50.19 50.38 49.42 49.99 423217
2024-09-13 50.43 50.85 50.24 50.64 376833
2024-09-16 50.80 51.32 50.50 51.10 414027
2024-09-17 51.29 51.79 51.18 51.48 355219
2024-09-18 51.59 52.43 50.96 51.09 369468
2024-09-19 52.30 52.70 50.25 52.55 476611
2024-09-20 52.41 52.84 51.82 52.80 1758489
2024-09-23 53.04 53.23 52.56 52.84 492087
2024-09-24 53.26 53.37 52.82 53.09 440314
2024-09-25 53.09 53.09 52.37 52.64 519154
2024-09-26 53.48 54.45 53.37 54.38 862303
2024-09-27 54.60 55.03 54.04 54.35 456473
2024-09-30 54.15 54.43 53.97 54.31 681473
2024-10-01 54.12 54.31 52.89 53.45 494156
2024-10-02 53.23 53.85 53.20 53.36 480290
2024-10-03 53.23 53.76 53.04 53.28 373017
2024-10-04 54.00 54.23 53.50 54.05 332268
2024-10-07 53.79 54.38 53.57 54.00 415927
2024-10-08 53.94 54.60 53.41 54.38 515968
2024-10-09 54.27 55.27 54.04 54.80 400668
2024-10-10 54.38 54.54 53.53 54.22 666893
2024-10-11 54.28 55.25 53.96 55.02 438477
2024-10-14 55.04 55.67 55.02 55.37 325871
2024-10-15 55.41 55.76 54.71 54.83 451276
2024-10-16 55.26 55.71 54.91 55.34 359318
2024-10-17 55.62 55.84 55.07 55.45 436746
2024-10-18 55.74 55.74 54.61 54.66 453024
2024-10-21 54.65 54.73 53.91 53.98 622649
2024-10-22 53.73 54.18 53.49 54.06 541420
2024-10-23 54.05 54.45 53.34 53.91 607240
2024-10-24 53.96 54.28 53.68 54.25 641657
2024-10-25 54.35 54.92 53.78 53.92 520474
2024-10-28 54.38 54.74 54.25 54.41 498430
2024-10-29 54.31 54.62 53.85 54.46 820613
2024-10-30 57.34 59.24 56.05 57.69 1755970
2024-10-31 57.25 57.37 54.17 54.21 1265480
2024-11-01 54.22 55.84 54.22 54.54 850467
2024-11-04 54.60 55.07 53.89 54.00 751282
2024-11-05 53.70 54.60 53.56 54.58 506420
2024-11-06 56.11 57.33 55.76 57.17 570735
2024-11-07 57.23 57.68 56.71 57.13 567575
2024-11-08 57.08 57.08 56.05 56.56 610177
2024-11-11 56.69 56.92 55.47 55.60 603710
2024-11-12 55.30 55.31 53.96 54.00 511126
2024-11-13 54.27 54.58 52.93 53.04 643697
2024-11-14 53.04 53.79 52.88 53.04 784223
2024-11-15 53.08 53.32 52.14 53.07 886413
2024-11-18 53.28 53.57 52.78 52.87 590799
2024-11-19 52.40 52.65 52.14 52.26 557946
2024-11-20 52.20 52.94 51.78 52.92 585524
2024-11-21 53.03 54.12 52.94 53.73 509630
2024-11-22 53.93 54.67 53.93 54.45 570692
2024-11-25 55.16 56.13 55.11 55.20 893826
2024-11-26 55.46 55.67 54.33 54.84 520255
2024-11-27 54.82 55.08 53.90 54.23 512510
2024-11-29 54.56 54.89 54.43 54.71 306412
2024-12-02 54.97 55.92 54.50 55.80 681347
2024-12-03 55.56 55.78 54.84 55.66 672668
2024-12-04 55.48 56.06 54.89 55.27 602575
2024-12-05 55.35 55.61 54.62 54.67 479141
2024-12-06 54.97 55.05 53.90 54.21 518588
2024-12-09 54.57 55.60 54.48 54.75 563735
2024-12-10 54.57 54.57 53.14 53.71 788936
2024-12-11 53.91 54.37 53.16 54.20 666932
2024-12-12 54.00 54.67 53.71 54.39 499999
2024-12-13 54.34 54.58 53.91 54.16 962244
2024-12-16 54.08 54.87 53.85 54.15 585988
2024-12-17 53.88 54.53 52.83 53.10 828580
2024-12-18 53.51 54.44 52.20 52.81 1168725
2024-12-19 53.00 53.59 52.61 52.91 728455
2024-12-20 52.83 54.20 52.27 53.07 7925878
2024-12-23 53.08 53.84 51.80 52.73 782088
2024-12-24 52.80 53.68 52.59 53.53 202744
2024-12-26 53.52 54.21 53.52 53.75 386263
2024-12-27 53.60 54.04 52.81 52.92 381325
2024-12-30 52.57 52.57 51.48 52.09 512819
2024-12-31 52.22 52.80 52.15 52.32 468108
2025-01-02 52.55 53.00 51.55 51.67 474150
2025-01-03 51.99 52.43 51.68 52.08 495172
2025-01-06 52.18 53.66 52.06 52.20 635697
2025-01-07 52.63 53.10 52.36 52.54 562685
2025-01-08 52.26 52.48 51.36 51.77 531258
2025-01-10 51.21 51.69 50.94 51.43 494646
2025-01-13 51.14 51.58 50.76 51.20 521258
2025-01-14 51.36 52.14 51.32 51.97 478983
2025-01-15 52.81 52.86 52.07 52.66 616321
2025-01-16 52.77 53.15 52.41 52.85 436656
2025-01-17 53.25 53.68 53.12 53.56 488647
2025-01-21 53.75 55.04 53.68 54.65 615086
2025-01-22 54.87 56.00 54.30 54.41 480489
2025-01-23 54.18 54.42 53.64 54.24 437167
2025-01-24 54.32 54.38 53.60 54.10 505405
2025-01-27 53.44 53.75 52.55 52.89 744506
2025-01-28 53.17 53.32 52.03 52.43 1036861
2025-01-29 52.73 54.17 52.09 53.24 1543607
2025-01-30 53.06 53.11 50.67 51.41 1476937
2025-01-31 51.54 52.67 51.38 51.66 828865
2025-02-03 50.52 51.15 49.73 49.75 928088
2025-02-04 49.66 50.17 49.47 49.99 994541
2025-02-05 50.10 50.96 50.00 50.59 715392
2025-02-06 50.59 51.05 50.27 50.48 569819
2025-02-07 50.65 50.81 49.65 50.00 874385
2025-02-10 50.19 50.52 49.66 49.84 769423
2025-02-11 49.62 50.23 49.59 49.80 474784
2025-02-12 49.40 49.99 49.25 49.77 584397
2025-02-13 49.87 50.58 49.72 50.52 521774
2025-02-14 50.90 51.38 50.85 51.21 732593
2025-02-18 51.67 52.27 50.99 52.27 689852
2025-02-19 52.00 52.77 51.85 52.53 553537
2025-02-20 52.47 53.01 52.02 52.51 695391
2025-02-21 52.90 52.96 51.39 51.85 618559
2025-02-24 52.23 52.77 51.70 52.13 765938
2025-02-25 52.05 52.74 51.29 51.32 739502
2025-02-26 51.57 52.06 51.11 51.61 763424
2025-02-27 51.63 51.82 50.50 50.53 685987
2025-02-28 50.37 50.81 49.92 50.54 1155453
2025-03-03 51.01 51.06 48.88 49.17 874057
2025-03-04 48.68 49.31 48.16 48.58 945715
2025-03-05 48.60 49.23 48.18 49.09 671177
2025-03-06 0.00 0.00 0.00 49.15 979944
2025-03-07 49.16 50.54 49.01 50.44 829325
2025-03-10 50.18 50.68 49.58 49.59 1121983
2025-03-11 49.54 50.00 47.75 47.98 1246438
2025-03-12 48.11 48.24 46.84 46.90 1098156
2025-03-13 46.97 47.46 46.55 46.61 848499
2025-03-14 46.99 47.89 46.99 47.79 633006
2025-03-17 47.73 48.60 47.73 48.23 587229
2025-03-18 48.24 48.69 48.03 48.60 638703
2025-03-19 48.80 49.71 48.80 49.34 726790
2025-03-20 48.93 49.23 48.05 48.15 644621
2025-03-21 47.50 47.60 46.70 46.99 7684327
2025-03-24 47.98 49.16 47.47 49.07 1282237
2025-03-25 49.00 49.44 48.66 48.80 836930
2025-03-26 48.91 49.19 48.08 48.51 462610
2025-03-27 48.15 48.29 46.96 47.97 717481
2025-03-28 47.84 47.84 46.81 47.19 706502
2025-03-31 46.84 48.29 46.48 48.09 1237131
2025-04-01 47.80 48.11 46.89 47.47 1050129
2025-04-02 47.04 48.41 46.98 48.29 714828
2025-04-03 46.17 47.13 44.29 44.31 1490052
2025-04-04 42.32 43.35 40.93 42.26 1163285
2025-04-07 40.53 43.36 39.22 42.11 1635882
2025-04-08 43.26 44.18 40.84 41.51 1050128
2025-04-09 41.20 46.63 40.95 46.41 1817198
2025-04-10 45.42 45.42 43.39 44.74 1126686
2025-04-11 44.83 45.95 43.89 45.66 976396
2025-04-14 46.35 46.62 45.40 46.25 783399
2025-04-15 46.26 46.81 46.17 46.44 713274
2025-04-16 45.97 46.71 45.64 46.51 635696
2025-04-17 46.71 47.31 46.51 47.20 943595
2025-04-21 46.58 47.08 46.46 46.94 1083855
2025-04-22 47.37 48.50 47.26 48.45 1166422
2025-04-23 49.42 50.87 49.00 49.83 1313218
2025-04-24 50.11 51.73 49.44 51.70 785959
2025-04-25 51.65 52.00 51.08 51.94 717056
2025-04-28 52.00 52.76 51.28 51.70 1297342
2025-04-29 51.21 51.81 50.81 51.24 788735
2025-04-30 49.19 49.88 45.80 46.99 2354834
2025-05-01 47.31 49.01 47.05 48.82 1586487
2025-05-02 49.26 50.00 48.99 49.72 762579
2025-05-05 49.35 50.41 49.07 50.06 832592
2025-05-06 49.42 49.56 48.77 49.12 905201
2025-05-07 49.31 49.94 49.04 49.66 584178
2025-05-08 50.14 51.01 49.83 50.62 606703
2025-05-09 50.95 51.05 50.33 50.42 587573
2025-05-12 52.32 52.88 51.63 52.33 786171
2025-05-13 52.38 52.96 51.56 52.37 1033233
2025-05-14 52.27 52.40 51.80 51.87 1023664
2025-05-15 51.68 52.14 51.24 51.59 718278
2025-05-16 51.63 52.04 51.31 51.88 527571
2025-05-19 51.21 51.46 50.89 50.93 515934
2025-05-20 50.95 51.57 50.54 50.91 503763
2025-05-21 51.07 51.07 49.96 50.04 458651
2025-05-22 49.97 50.63 49.70 50.17 559822
2025-05-23 49.26 49.96 49.13 49.72 452245
2025-05-27 50.43 51.07 50.14 50.94 469373
2025-05-28 50.97 51.09 50.31 50.36 466495
2025-05-29 50.72 50.76 50.08 50.66 493141
2025-05-30 50.29 50.29 49.62 50.01 598087
2025-06-02 49.89 50.07 49.22 49.76 547167
2025-06-03 49.87 51.06 49.69 51.00 525302
2025-06-04 50.98 51.31 50.59 50.62 640032
2025-06-05 50.82 50.87 50.18 50.54 399103
2025-06-06 51.05 51.38 50.77 50.99 453188
2025-06-09 51.36 51.97 51.15 51.56 485665
2025-06-10 51.84 52.23 51.53 52.11 532997
2025-06-11 52.17 52.38 51.47 51.61 604063
2025-06-12 51.25 51.64 51.03 51.53 466769
2025-06-13 50.92 51.21 50.32 50.49 439655
2025-06-16 50.89 51.61 50.67 51.51 452748
2025-06-17 51.09 51.79 51.05 51.15 609252
2025-06-18 51.15 52.17 50.90 50.95 552875
2025-06-20 51.23 51.32 50.40 51.04 1459364
2025-06-23 51.03 51.80 50.86 51.72 679206
2025-06-24 52.12 52.60 51.51 52.33 691283
2025-06-25 52.33 52.37 52.01 52.08 501812
2025-06-26 52.66 52.90 52.32 52.69 558828
2025-06-27 52.83 52.94 52.17 52.66 880781

Explore More About AVT