BAX Historical Prices

Summary

Key Stock Metrics

26.25

(April 9, 2025)

52-Week Low

40.49

(September 17, 2024)

52-Week High

95.19

(April 20, 2020)

All-Time High

30.19

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-17 10.13 10.25 10.00 10.13 8430600
1993-09-20 10.31 10.38 10.06 10.13 4850600
1993-09-21 10.06 10.25 10.00 10.25 6426800
1993-09-22 10.50 10.56 10.38 10.56 2713200
1993-09-23 10.44 10.94 10.31 10.94 3536400
1993-09-24 10.69 11.06 10.69 11.00 3021000
1993-09-27 10.88 11.19 10.88 10.94 2320400
1993-09-28 10.94 11.00 10.69 10.81 1538200
1993-09-29 11.13 11.13 10.94 11.06 2573400
1993-09-30 11.06 11.13 10.94 11.13 2027400
1993-10-01 11.06 11.31 11.06 11.25 1361000
1993-10-04 11.31 11.31 11.00 11.00 1038000
1993-10-05 11.00 11.19 10.69 11.19 2484000
1993-10-06 11.19 11.25 11.00 11.06 1525600
1993-10-07 11.38 11.38 11.00 11.00 1337800
1993-10-08 11.06 11.13 10.94 11.00 1634600
1993-10-11 11.00 11.25 10.88 11.19 829800
1993-10-12 11.19 11.69 11.13 11.56 2515600
1993-10-13 11.56 11.63 11.38 11.50 974000
1993-10-14 11.50 11.56 11.38 11.38 1360200
1993-10-15 11.50 11.50 11.31 11.44 1584200
1993-10-18 11.38 11.44 11.19 11.38 1834200
1993-10-19 11.38 11.38 11.13 11.19 1183200
1993-10-20 11.19 11.25 10.94 11.25 2016200
1993-10-21 11.25 11.63 11.19 11.50 3872400
1993-10-22 11.56 11.63 11.38 11.44 3448400
1993-10-25 11.44 11.50 11.38 11.44 1429000
1993-10-26 11.50 11.75 11.50 11.75 3095000
1993-10-27 11.75 12.06 11.75 12.00 2062000
1993-10-28 12.00 12.19 11.94 12.06 3193600
1993-10-29 12.00 12.13 11.88 11.94 1916200
1993-11-01 11.88 12.00 11.88 12.00 1640600
1993-11-02 12.00 12.25 11.94 12.19 1465400
1993-11-03 12.19 12.31 11.94 12.19 1760000
1993-11-04 12.06 12.06 11.94 11.94 964600
1993-11-05 12.00 12.06 11.88 12.00 638200
1993-11-08 12.00 12.06 11.88 11.88 659600
1993-11-09 11.94 12.13 11.81 12.13 1014200
1993-11-10 12.13 12.13 11.94 12.06 1109400
1993-11-11 12.13 12.13 11.88 11.94 590400
1993-11-12 11.88 12.06 11.69 12.00 1031800
1993-11-15 12.00 12.06 11.94 12.06 704000
1993-11-16 12.31 12.44 12.13 12.13 4807800
1993-11-17 11.94 12.06 11.81 11.88 2589600
1993-11-18 11.88 11.94 11.63 11.94 1163600
1993-11-19 11.94 11.94 11.75 11.88 1370200
1993-11-22 11.88 11.88 11.63 11.63 925600
1993-11-23 11.69 11.88 11.63 11.88 1108200
1993-11-24 11.81 11.88 11.69 11.75 1062600
1993-11-26 11.75 11.81 11.69 11.81 281000
1993-11-29 11.75 11.81 11.63 11.63 861400
1993-11-30 11.69 11.81 11.63 11.81 755000
1993-12-01 11.75 11.81 11.63 11.69 1456600
1993-12-02 11.63 11.69 11.50 11.69 1274600
1993-12-03 11.56 11.69 11.50 11.50 1493400
1993-12-06 11.56 11.63 11.19 11.25 2020600
1993-12-07 11.25 11.50 11.13 11.38 1908400
1993-12-08 11.31 11.56 11.31 11.44 2280800
1993-12-09 11.38 11.56 11.38 11.50 2377800
1993-12-10 11.50 11.50 11.31 11.31 988400
1993-12-13 11.25 11.44 11.25 11.44 1059800
1993-12-14 11.44 11.63 11.38 11.63 2135000
1993-12-15 11.56 11.63 11.44 11.50 2060400
1993-12-16 11.50 11.63 11.44 11.50 1390800
1993-12-17 11.63 11.69 11.44 11.56 1890600
1993-12-20 11.56 11.63 11.44 11.56 1512200
1993-12-21 11.56 11.63 11.50 11.63 1010600
1993-12-22 11.75 11.81 11.63 11.75 1458600
1993-12-23 11.38 11.56 11.19 11.50 2962800
1993-12-27 11.50 11.69 11.44 11.69 1566600
1993-12-28 11.63 11.88 11.63 11.81 1625600
1993-12-29 11.88 12.25 11.88 12.25 2845400
1993-12-30 12.25 12.25 12.06 12.19 1298400
1993-12-31 12.13 12.25 12.06 12.19 1644800
1994-01-03 12.06 12.19 11.94 12.19 1750600
1994-01-04 12.13 12.38 12.06 12.25 2154000
1994-01-05 12.25 12.31 12.13 12.13 1530400
1994-01-06 12.25 12.38 12.13 12.19 2240000
1994-01-07 12.25 12.31 12.19 12.25 945600
1994-01-10 12.31 12.31 12.06 12.25 763200
1994-01-11 12.19 12.25 12.13 12.19 826000
1994-01-12 12.19 12.25 12.00 12.00 1005400
1994-01-13 12.00 12.06 11.94 12.00 583000
1994-01-14 12.06 12.19 11.94 12.00 966600
1994-01-17 12.06 12.13 12.00 12.06 361400
1994-01-18 12.06 12.38 12.06 12.31 1487600
1994-01-19 12.31 12.44 12.06 12.19 1273200
1994-01-20 12.06 12.13 12.00 12.00 904200
1994-01-21 12.06 12.06 11.81 11.94 1072000
1994-01-24 11.94 11.94 11.75 11.81 644400
1994-01-25 11.81 11.88 11.69 11.81 810800
1994-01-26 11.81 11.88 11.50 11.63 1571000
1994-01-27 11.69 11.69 11.31 11.63 1286600
1994-01-28 11.63 11.75 11.50 11.50 1236800
1994-01-31 11.56 11.88 11.44 11.88 1865800
1994-02-01 11.81 12.13 11.81 12.06 1603600
1994-02-02 12.00 12.19 11.94 12.19 1270800
1994-02-03 12.13 12.13 11.69 11.81 1121800
1994-02-04 11.88 11.88 11.38 11.38 1552800
1994-02-07 11.25 11.56 11.25 11.44 1658000
1994-02-08 11.63 11.69 11.50 11.69 1210800
1994-02-09 11.75 11.88 11.69 11.81 1089600
1994-02-10 11.81 12.00 11.75 12.00 1689400
1994-02-11 11.94 12.00 11.88 11.88 551000
1994-02-14 11.94 11.94 11.88 11.88 700600
1994-02-15 11.88 11.94 11.81 11.88 1466000
1994-02-16 11.81 11.94 11.69 11.81 1008400
1994-02-17 11.88 12.00 11.69 11.94 2902800
1994-02-18 11.88 12.00 11.63 11.81 1404200
1994-02-22 11.88 12.00 11.69 12.00 867600
1994-02-23 12.00 12.06 11.44 11.63 2670800
1994-02-24 11.50 11.50 11.25 11.31 2384600
1994-02-25 11.25 11.31 11.13 11.25 1372000
1994-02-28 11.31 11.50 11.25 11.38 1497600
1994-03-01 11.38 11.38 11.13 11.19 983800
1994-03-02 11.06 11.38 11.00 11.38 972200
1994-03-03 11.25 11.31 11.13 11.25 665600
1994-03-04 11.19 11.38 11.19 11.25 1013200
1994-03-07 11.25 11.44 11.25 11.31 632600
1994-03-08 11.31 11.38 10.94 11.06 1119400
1994-03-09 11.00 11.44 11.00 11.38 1903600
1994-03-10 11.38 11.56 11.31 11.50 1717200
1994-03-11 11.44 11.69 11.44 11.50 1911600
1994-03-14 11.50 11.63 11.44 11.50 1941800
1994-03-15 11.63 11.69 11.50 11.50 1465000
1994-03-16 11.63 11.63 11.50 11.63 964800
1994-03-17 11.56 11.69 11.56 11.63 960000
1994-03-18 11.63 11.94 11.56 11.88 3008000
1994-03-21 11.81 11.88 11.63 11.81 864200
1994-03-22 11.88 12.13 11.63 12.00 1612000
1994-03-23 12.06 12.13 12.06 12.06 1616400
1994-03-24 12.06 12.06 11.81 11.88 1490400
1994-03-25 11.81 11.94 11.63 11.69 973200
1994-03-28 11.75 11.88 11.50 11.81 1201400
1994-03-29 11.81 11.88 11.50 11.56 1186000
1994-03-30 11.50 11.56 11.38 11.44 1578400
1994-03-31 11.31 11.38 10.88 11.31 1646600
1994-04-04 10.94 11.25 10.81 11.00 2007400
1994-04-05 11.25 11.44 11.25 11.44 1264600
1994-04-06 11.31 11.50 11.06 11.06 1831600
1994-04-07 11.13 11.56 11.06 11.56 1641400
1994-04-08 11.50 11.63 11.44 11.56 1434800
1994-04-11 11.56 11.56 11.38 11.50 992600
1994-04-12 11.44 11.44 11.25 11.44 882200
1994-04-13 11.38 11.50 11.25 11.50 894800
1994-04-14 11.38 11.56 11.38 11.44 691000
1994-04-15 11.38 11.44 11.31 11.38 813800
1994-04-18 11.38 11.56 11.06 11.50 1494600
1994-04-19 11.50 11.63 11.44 11.50 945800
1994-04-20 11.44 11.44 11.19 11.31 889200
1994-04-21 11.44 11.50 11.25 11.50 1023600
1994-04-22 11.44 11.56 11.31 11.38 1418600
1994-04-25 11.25 11.69 11.25 11.69 1059200
1994-04-26 11.69 11.69 11.50 11.69 658200
1994-04-28 11.56 11.63 11.44 11.50 837800
1994-04-29 11.50 11.63 11.44 11.44 838000
1994-05-02 11.38 12.13 11.31 12.06 1944400
1994-05-03 12.06 12.25 12.00 12.25 2401800
1994-05-04 12.25 12.31 12.13 12.25 1314400
1994-05-05 12.19 12.25 12.06 12.25 1317000
1994-05-06 12.00 12.13 11.94 12.13 967200
1994-05-09 12.06 12.13 12.00 12.13 1044800
1994-05-10 12.13 12.31 12.06 12.31 1238000
1994-05-11 12.25 12.44 12.19 12.44 1812800
1994-05-12 12.44 12.75 12.38 12.50 2301200
1994-05-13 12.63 12.81 12.56 12.75 1811000
1994-05-16 12.69 12.88 12.63 12.81 1726000
1994-05-17 12.81 13.13 12.81 13.00 2596400
1994-05-18 12.94 13.00 12.81 13.00 1616400
1994-05-19 12.88 12.88 12.69 12.75 753600
1994-05-20 12.63 12.63 12.44 12.56 1677000
1994-05-23 12.50 12.81 12.50 12.81 1333000
1994-05-24 12.81 12.94 12.75 12.81 754800
1994-05-25 12.69 12.94 12.69 12.94 1015600
1994-05-26 12.94 12.94 12.69 12.69 612200
1994-05-27 12.63 12.63 12.38 12.44 980200
1994-05-31 12.38 12.94 12.38 12.88 1119000
1994-06-01 12.75 12.94 12.63 12.75 879000
1994-06-02 12.75 13.06 12.75 13.00 1290200
1994-06-03 12.94 13.06 12.94 13.00 1130600
1994-06-06 13.00 13.13 12.63 12.63 1675600
1994-06-07 12.63 12.88 12.63 12.88 706200
1994-06-08 13.00 13.13 12.88 13.06 1194800
1994-06-09 13.06 13.13 12.88 12.94 983800
1994-06-10 13.00 13.19 13.00 13.19 1270000
1994-06-13 13.13 13.19 13.13 13.19 944400
1994-06-14 13.19 13.38 13.13 13.25 1667600
1994-06-15 13.19 13.25 13.00 13.00 695000
1994-06-16 13.19 13.31 13.06 13.19 1835400
1994-06-17 13.19 13.31 13.06 13.13 2354800
1994-06-20 12.88 12.94 12.69 12.75 1035400
1994-06-21 12.75 12.88 12.63 12.88 1253600
1994-06-22 12.94 13.25 12.94 13.25 1478000
1994-06-23 13.06 13.19 12.75 12.75 1244200
1994-06-24 12.75 12.75 12.31 12.31 1141200
1994-06-27 12.25 12.50 12.19 12.44 851800
1994-06-28 12.44 12.81 12.38 12.81 763600
1994-06-29 12.63 12.88 12.63 12.81 1116200
1994-06-30 12.88 13.19 12.81 13.13 3059600
1994-07-01 13.19 13.25 13.13 13.25 1901800
1994-07-05 13.31 13.50 13.25 13.38 2547800
1994-07-06 13.31 13.38 13.13 13.19 872600
1994-07-07 13.25 13.25 13.00 13.06 1060400
1994-07-08 12.88 13.25 12.81 13.19 1007000
1994-07-11 13.13 13.31 13.00 13.31 1055600
1994-07-12 13.31 13.31 13.13 13.19 820200
1994-07-13 13.13 13.19 13.06 13.06 584800
1994-07-14 13.06 13.38 13.06 13.31 1605600
1994-07-15 13.25 13.25 13.06 13.06 1966800
1994-07-18 13.13 13.25 13.00 13.19 973200
1994-07-19 13.19 13.25 13.13 13.13 428200
1994-07-20 13.06 13.19 13.00 13.19 842200
1994-07-21 13.13 13.25 13.06 13.25 774600
1994-07-22 13.00 13.13 12.88 13.13 1605200
1994-07-25 13.13 13.63 13.13 13.50 1103800
1994-07-26 13.44 13.44 13.25 13.25 1106400
1994-07-27 13.25 13.25 12.75 12.75 1968400
1994-07-28 12.81 12.88 12.63 12.81 2055600
1994-07-29 12.94 13.19 12.81 13.19 1155600
1994-08-01 13.13 13.25 13.13 13.25 793000
1994-08-02 13.13 13.38 13.13 13.38 1029000
1994-08-03 13.19 13.25 13.13 13.25 502600
1994-08-04 13.13 13.31 13.06 13.19 762000
1994-08-05 13.06 13.19 12.94 12.94 717600
1994-08-08 12.94 12.94 12.81 12.88 692800
1994-08-09 12.81 13.13 12.81 13.06 620800
1994-08-10 13.06 13.25 13.00 13.19 767800
1994-08-11 13.13 13.38 13.13 13.13 996000
1994-08-12 13.13 13.25 13.13 13.19 794400
1994-08-15 13.19 13.63 13.19 13.50 1414200
1994-08-16 13.50 13.75 13.50 13.75 1511800
1994-08-17 13.69 13.94 13.69 13.94 1484200
1994-08-18 13.94 13.94 13.56 13.56 1308000
1994-08-19 13.56 13.63 13.44 13.56 756400
1994-08-22 13.50 13.81 13.44 13.81 871200
1994-08-23 13.81 14.00 13.81 13.81 1164600
1994-08-24 13.88 14.06 13.81 13.94 1160000
1994-08-25 13.88 13.94 13.63 13.63 704200
1994-08-26 13.69 14.00 13.56 13.88 753200
1994-08-29 13.88 14.38 13.88 14.31 1537000
1994-08-30 14.38 14.38 14.06 14.19 697400
1994-08-31 14.00 14.19 14.00 14.19 856200
1994-09-01 14.13 14.19 14.00 14.13 1169600
1994-09-02 14.06 14.19 14.06 14.13 682600
1994-09-06 14.06 14.13 14.00 14.13 481200
1994-09-07 14.06 14.19 14.06 14.13 933600
1994-09-08 14.13 14.19 14.13 14.13 721000
1994-09-09 14.06 14.13 13.88 13.88 1495800
1994-09-12 13.88 14.00 13.81 14.00 977600
1994-09-13 13.94 14.06 13.94 14.00 902800
1994-09-14 13.94 14.00 13.81 13.88 703000
1994-09-15 13.94 14.31 13.88 14.31 1162200
1994-09-16 14.19 14.19 14.00 14.19 1406000
1994-09-19 14.13 14.25 13.88 13.94 593600
1994-09-20 13.69 13.88 13.50 13.50 1829000
1994-09-21 13.56 13.69 13.50 13.69 938200
1994-09-22 13.69 14.00 13.63 13.88 906000
1994-09-23 13.88 13.88 13.75 13.88 825200
1994-09-26 13.75 13.75 13.56 13.69 1637600
1994-09-27 13.69 13.69 13.38 13.69 2247600
1994-09-28 13.69 13.94 13.63 13.94 2165800
1994-09-29 13.94 14.06 13.88 14.06 904000
1994-09-30 14.00 14.13 13.88 14.06 1171000
1994-10-03 14.19 14.19 14.00 14.00 950600
1994-10-04 14.00 14.06 13.75 13.88 1427600
1994-10-05 13.94 13.94 13.56 13.75 1169400
1994-10-06 13.75 13.75 13.63 13.69 716400
1994-10-07 13.63 13.69 13.50 13.56 1142600
1994-10-10 13.56 13.69 13.50 13.63 544600
1994-10-11 13.69 13.88 13.69 13.88 1452600
1994-10-12 13.94 13.94 13.81 13.81 614200
1994-10-13 13.94 14.19 13.94 14.06 1371200
1994-10-14 14.06 14.06 13.81 13.88 768600
1994-10-17 13.88 13.88 13.75 13.75 452000
1994-10-18 13.75 13.81 13.56 13.75 737600
1994-10-19 13.69 13.81 13.56 13.63 710800
1994-10-20 13.56 13.63 13.38 13.44 1002800
1994-10-21 13.31 13.44 13.06 13.44 1098600
1994-10-24 13.38 13.44 13.25 13.25 614600
1994-10-25 13.19 13.19 11.88 12.50 7638000
1994-10-26 12.50 12.69 12.38 12.44 2496400
1994-10-27 12.44 12.88 12.38 12.75 2825400
1994-10-28 12.75 13.13 12.75 13.06 1542000
1994-10-31 13.00 13.06 12.94 13.00 853800
1994-11-01 13.00 13.31 13.00 13.00 1888800
1994-11-02 12.94 13.13 12.94 13.00 1045600
1994-11-03 13.00 13.13 12.94 13.00 979400
1994-11-04 13.00 13.63 13.00 13.56 2559200
1994-11-07 13.38 13.59 13.31 13.50 2118200
1994-11-08 13.56 14.06 13.56 14.00 3597400
1994-11-09 14.06 14.25 13.94 13.94 3737000
1994-11-10 13.88 13.94 13.81 13.88 773000
1994-11-11 13.75 13.88 13.69 13.75 545800
1994-11-14 13.88 13.94 13.75 13.81 547600
1994-11-15 13.69 13.81 13.56 13.75 1292600
1994-11-16 13.69 13.75 13.50 13.63 703600
1994-11-17 13.50 13.56 13.38 13.50 2874600
1994-11-18 13.44 13.53 13.44 13.44 1985000
1994-11-21 13.44 13.44 13.25 13.31 738600
1994-11-22 13.19 13.25 12.69 12.94 2150000
1994-11-23 12.56 12.94 12.56 12.94 1334200
1994-11-25 12.94 13.13 12.88 13.00 357000
1994-11-28 12.94 13.00 12.75 12.94 486200
1994-11-29 12.88 12.94 12.75 12.94 571200
1994-11-30 12.88 12.94 12.81 12.88 1245000
1994-12-01 12.69 12.88 12.50 12.81 859600
1994-12-02 12.81 12.94 12.56 12.69 969000
1994-12-05 12.56 12.69 12.56 12.69 1147400
1994-12-06 12.63 12.94 12.63 12.94 722600
1994-12-07 12.88 13.06 12.88 12.94 860600
1994-12-08 12.81 12.94 12.69 12.69 1492600
1994-12-09 12.69 12.75 12.63 12.75 1507000
1994-12-12 12.63 13.00 12.63 13.00 966400
1994-12-13 12.94 13.06 12.88 12.94 1011200
1994-12-14 12.94 13.38 12.94 13.25 1929400
1994-12-15 13.25 13.38 13.13 13.31 918400
1994-12-16 13.38 13.88 13.31 13.88 2807800
1994-12-19 13.69 13.75 13.63 13.69 756600
1994-12-20 13.63 13.94 13.63 13.88 964600
1994-12-21 13.88 14.13 13.81 13.88 1803400
1994-12-22 13.88 13.94 13.69 13.88 1500800
1994-12-23 13.81 14.00 13.81 13.88 417600
1994-12-27 13.94 14.00 13.81 13.88 382200
1994-12-28 13.88 14.06 13.81 14.06 1594600
1994-12-29 14.00 14.38 14.00 14.25 1582600
1994-12-30 14.25 14.44 14.13 14.13 1388000
1995-01-03 14.06 14.06 13.88 14.06 1654000
1995-01-04 14.13 14.25 13.94 14.25 786000
1995-01-05 14.25 14.31 14.13 14.25 862200
1995-01-06 14.13 14.44 14.06 14.38 1380400
1995-01-09 14.31 14.44 14.06 14.13 1455800
1995-01-10 14.19 14.19 14.00 14.00 1473800
1995-01-11 14.00 14.00 13.81 13.94 768800
1995-01-12 13.81 13.88 13.69 13.69 1562200
1995-01-13 13.75 13.75 13.50 13.69 1431400
1995-01-16 13.63 13.81 13.56 13.75 1356400
1995-01-17 13.75 14.00 13.75 14.00 817000
1995-01-18 13.94 14.00 13.75 13.81 1192000
1995-01-19 13.75 13.81 13.69 13.81 1005000
1995-01-20 13.75 13.75 13.56 13.63 1413400
1995-01-23 13.50 13.69 13.50 13.56 1077000
1995-01-24 13.63 13.63 13.38 13.56 1449800
1995-01-25 13.56 13.81 13.56 13.81 1251600
1995-01-26 13.81 13.94 13.75 13.81 976600
1995-01-27 13.94 14.31 13.94 14.19 2919000
1995-01-30 14.25 14.44 14.19 14.44 1423400
1995-01-31 14.44 14.75 14.31 14.75 2679400
1995-02-01 14.94 14.94 14.56 14.63 3649400
1995-02-02 14.56 14.69 14.38 14.63 1101800
1995-02-03 14.63 14.69 14.50 14.69 1323200
1995-02-06 14.63 14.63 14.50 14.63 1483400
1995-02-07 14.56 14.69 14.56 14.56 967200
1995-02-08 14.56 14.56 14.38 14.44 1495400
1995-02-09 14.44 14.50 14.13 14.44 2276000
1995-02-10 14.44 14.56 14.38 14.50 1654200
1995-02-13 14.63 15.06 14.56 15.00 2837200
1995-02-14 15.00 15.13 14.88 14.94 1992200
1995-02-15 14.81 15.38 14.81 15.19 3846000
1995-02-16 15.38 15.56 15.31 15.44 3965800
1995-02-17 15.50 15.63 15.38 15.50 3184000
1995-02-21 15.50 15.56 15.44 15.56 2016600
1995-02-22 15.50 15.69 15.50 15.63 2217600
1995-02-23 15.63 15.81 15.50 15.75 2022600
1995-02-24 15.63 15.75 15.63 15.75 1104200
1995-02-27 15.50 15.56 15.44 15.50 1618800
1995-02-28 15.44 15.56 15.44 15.56 1379600
1995-03-01 15.44 15.56 15.31 15.38 776000
1995-03-02 15.38 15.56 15.38 15.56 2816600
1995-03-03 15.44 15.63 15.44 15.63 1059800
1995-03-06 15.50 15.56 15.44 15.50 890400
1995-03-07 15.50 15.56 15.38 15.44 2989800
1995-03-08 15.44 15.63 15.44 15.56 1335400
1995-03-09 15.50 15.56 15.44 15.50 1548800
1995-03-10 15.50 15.81 15.50 15.81 1119000
1995-03-13 15.88 16.44 15.88 16.44 2214800
1995-03-14 16.44 16.56 16.38 16.44 1708200
1995-03-15 16.50 16.63 16.44 16.56 1920600
1995-03-16 16.63 16.69 16.44 16.50 2525200
1995-03-17 16.56 16.88 16.56 16.69 1964200
1995-03-20 16.63 16.88 16.63 16.88 1146800
1995-03-21 16.88 17.19 16.88 17.00 1668800
1995-03-22 17.00 17.00 16.50 16.75 1418400
1995-03-23 16.75 16.75 16.50 16.69 972000
1995-03-24 16.81 17.06 16.75 16.94 1352400
1995-03-27 16.94 17.44 16.94 17.31 1808800
1995-03-28 17.31 17.38 16.81 17.00 5144800
1995-03-29 16.94 17.13 16.44 16.50 2150800
1995-03-30 16.56 16.56 16.44 16.50 1535200
1995-03-31 16.38 16.38 16.00 16.38 2021400
1995-04-03 16.31 16.50 16.31 16.50 760600
1995-04-04 16.50 16.63 16.44 16.63 671800
1995-04-05 16.63 16.75 16.56 16.69 744000
1995-04-06 16.63 16.69 16.50 16.69 805000
1995-04-07 16.69 16.81 16.63 16.75 1095800
1995-04-10 16.69 17.13 16.69 17.00 2109400
1995-04-11 17.06 17.06 16.75 16.75 1596800
1995-04-12 16.75 16.88 16.69 16.75 477400
1995-04-13 16.81 17.06 16.75 17.06 846600
1995-04-17 17.19 17.44 17.13 17.38 1351800
1995-04-18 17.38 17.38 17.19 17.19 1187800
1995-04-19 17.25 17.38 16.44 16.50 1670600
1995-04-20 16.50 16.88 16.31 16.75 1528000
1995-04-21 16.81 16.94 16.63 16.94 1231600
1995-04-24 16.94 17.00 16.75 17.00 633000
1995-04-25 17.00 17.06 16.81 16.81 616000
1995-04-26 16.81 16.88 16.63 16.63 1462400
1995-04-27 16.63 16.69 16.25 16.44 1788600
1995-04-28 16.63 17.44 16.56 17.38 1674200
1995-05-01 17.25 17.31 17.06 17.13 1201200
1995-05-02 17.06 17.19 17.00 17.19 926000
1995-05-03 17.19 17.31 17.13 17.13 936400
1995-05-04 17.25 17.50 17.13 17.19 2898000
1995-05-05 17.31 17.50 17.25 17.38 1425400
1995-05-08 17.38 17.69 17.31 17.69 1072200
1995-05-09 17.63 17.81 17.63 17.63 1573400
1995-05-10 17.63 17.69 17.31 17.44 2237200
1995-05-11 17.50 17.63 17.44 17.56 3036400
1995-05-12 17.56 17.56 16.81 17.00 3151800
1995-05-15 16.94 17.06 16.63 16.75 1105600
1995-05-16 16.75 17.13 16.75 17.00 880600
1995-05-17 17.00 17.00 16.88 17.00 897200
1995-05-18 16.94 17.00 16.75 16.81 821400
1995-05-19 16.63 16.88 16.63 16.81 1296000
1995-05-22 16.88 16.94 16.75 16.81 754600
1995-05-23 16.75 17.00 16.50 17.00 1321600
1995-05-24 17.00 17.19 16.94 17.06 1165800
1995-05-25 17.06 17.50 17.00 17.31 962200
1995-05-26 17.38 17.44 17.31 17.38 1202600
1995-05-30 17.44 17.44 17.25 17.25 1891400
1995-05-31 17.25 17.44 17.19 17.44 1620600
1995-06-01 17.38 17.44 17.38 17.38 487400
1995-06-02 17.38 17.50 17.25 17.38 718800
1995-06-05 17.38 17.63 17.31 17.50 591400
1995-06-06 17.50 17.56 17.31 17.38 972000
1995-06-07 17.31 17.44 17.06 17.19 1029400
1995-06-08 17.13 17.31 17.13 17.25 620600
1995-06-09 17.25 17.31 17.00 17.19 612200
1995-06-12 17.06 17.38 17.00 17.13 896200
1995-06-13 17.25 17.44 17.19 17.25 541400
1995-06-14 17.25 17.31 17.06 17.31 389800
1995-06-15 17.31 17.38 17.13 17.13 537400
1995-06-16 17.31 17.63 17.25 17.63 2026200
1995-06-19 17.56 17.56 17.44 17.50 781600
1995-06-20 17.50 18.13 17.50 18.00 2192000
1995-06-21 18.00 18.50 18.00 18.31 1753200
1995-06-22 18.44 18.50 18.19 18.44 1265000
1995-06-23 18.31 18.38 18.06 18.13 705800
1995-06-26 18.13 18.19 17.75 17.88 1414000
1995-06-27 17.81 18.06 17.69 18.00 1207800
1995-06-28 17.81 17.88 17.44 17.69 1160000
1995-06-29 17.56 17.88 17.56 17.81 819200
1995-06-30 18.00 18.38 18.00 18.19 1172800
1995-07-03 18.06 18.13 18.00 18.03 376000
1995-07-05 18.06 18.13 17.81 17.81 629000
1995-07-06 17.81 17.94 17.63 17.75 1021800
1995-07-07 17.69 17.69 17.13 17.31 1234400
1995-07-10 17.31 17.38 17.00 17.19 1377400
1995-07-11 17.13 17.63 17.13 17.50 1003000
1995-07-12 17.56 17.63 17.31 17.44 968200
1995-07-13 17.31 17.31 16.88 17.19 1313600
1995-07-14 17.13 17.25 16.94 17.00 995800
1995-07-17 17.00 17.44 16.94 17.38 1127400
1995-07-18 17.50 18.13 17.44 17.88 2430800
1995-07-19 17.75 18.00 17.44 18.00 2352800
1995-07-20 17.81 17.88 17.63 17.75 2479200
1995-07-21 17.88 18.00 17.75 18.00 1836400
1995-07-24 17.81 17.94 17.75 17.88 575000
1995-07-25 18.00 18.31 18.00 18.31 923600
1995-07-26 18.31 18.75 18.31 18.31 1652200
1995-07-27 18.38 18.88 18.31 18.81 795600
1995-07-28 18.75 18.88 18.69 18.88 673600
1995-07-31 18.81 18.88 18.56 18.63 712200
1995-08-01 18.69 18.81 18.56 18.63 949600
1995-08-02 18.56 18.63 18.06 18.25 997400
1995-08-03 18.13 18.50 18.13 18.50 584800
1995-08-04 18.44 18.75 18.44 18.75 484200
1995-08-07 18.75 18.81 18.56 18.75 451400
1995-08-08 18.75 18.75 18.44 18.75 1039000
1995-08-09 18.63 18.69 18.56 18.63 537000
1995-08-10 18.69 19.06 18.69 19.00 947600
1995-08-11 19.00 19.00 18.69 18.69 1525800
1995-08-14 18.69 18.81 18.63 18.75 603200
1995-08-15 18.69 19.00 18.56 18.69 704000
1995-08-16 18.69 18.75 18.44 18.63 1048600
1995-08-17 18.63 18.75 18.50 18.56 919400
1995-08-18 18.63 18.69 18.56 18.56 983000
1995-08-21 18.56 18.75 18.56 18.63 566600
1995-08-22 18.63 18.75 18.63 18.69 386600
1995-08-23 18.63 18.81 18.56 18.75 503400
1995-08-24 18.81 18.81 18.69 18.75 735600
1995-08-25 18.81 19.06 18.81 19.00 714800
1995-08-28 19.06 19.31 19.00 19.19 1525800
1995-08-29 19.25 19.44 19.25 19.44 1522000
1995-08-30 19.38 19.56 19.38 19.50 1022600
1995-08-31 19.50 19.81 19.44 19.50 1012000
1995-09-01 19.50 19.50 19.31 19.38 689800
1995-09-05 19.44 19.44 19.31 19.38 716800
1995-09-06 19.25 19.69 19.25 19.63 2914000
1995-09-07 19.50 19.69 19.38 19.69 2118400
1995-09-08 19.69 19.75 19.19 19.44 6641600
1995-09-11 19.25 19.31 19.00 19.06 1623200
1995-09-12 19.19 19.19 18.81 18.94 1248800
1995-09-13 18.94 19.13 18.81 19.00 1612600
1995-09-14 19.06 19.13 18.94 19.13 805200
1995-09-15 19.44 19.44 19.13 19.25 2201800
1995-09-18 19.25 19.38 19.06 19.31 1396600
1995-09-19 19.31 19.38 19.19 19.25 1509400
1995-09-20 19.13 19.31 19.06 19.31 2279800
1995-09-21 19.25 19.44 19.13 19.38 2456600
1995-09-22 19.31 19.44 19.25 19.38 1531400
1995-09-25 19.44 19.63 19.38 19.63 1428400
1995-09-26 19.63 19.88 19.53 19.75 1283400
1995-09-27 19.63 20.13 19.56 19.94 2257600
1995-09-28 19.88 20.13 19.75 20.13 1270400
1995-09-29 20.25 20.69 20.06 20.56 1513400
1995-10-02 20.50 20.69 20.19 20.31 1139800
1995-10-03 20.44 20.56 20.25 20.44 1649800
1995-10-04 20.44 20.75 20.44 20.63 657600
1995-10-05 20.50 20.50 20.06 20.44 969800
1995-10-06 20.44 21.00 20.31 20.94 731200
1995-10-09 20.88 20.88 20.19 20.25 628600
1995-10-10 20.00 20.50 20.00 20.38 829000
1995-10-11 20.38 20.38 20.00 20.19 850600
1995-10-12 20.19 20.25 19.94 20.13 1074200
1995-10-13 20.19 20.19 19.75 20.00 1454400
1995-10-16 20.06 20.13 19.63 19.88 900600
1995-10-17 19.81 20.06 19.56 20.06 1223600
1995-10-18 20.13 20.25 19.88 20.06 777800
1995-10-19 20.13 20.31 20.00 20.31 1193400
1995-10-20 20.25 20.25 20.00 20.25 1373600
1995-10-23 20.06 20.19 19.88 20.13 773000
1995-10-24 20.06 20.25 19.75 19.88 2096200
1995-10-25 19.88 20.00 19.63 19.69 2118200
1995-10-26 19.69 19.75 19.06 19.06 1676400
1995-10-27 19.13 19.31 19.00 19.13 1810400
1995-10-30 19.19 19.63 19.13 19.56 790000
1995-10-31 19.56 19.56 19.31 19.31 2135400
1995-11-01 19.25 19.50 19.25 19.44 1121600
1995-11-02 19.44 19.44 18.69 18.94 1242000
1995-11-03 18.94 19.00 18.69 18.94 1257600
1995-11-06 18.88 18.88 18.75 18.88 845600
1995-11-07 18.88 19.25 18.75 19.25 1021200
1995-11-08 19.19 19.38 19.13 19.19 768000
1995-11-09 19.13 19.19 19.00 19.06 451400
1995-11-10 19.00 19.31 18.88 19.19 900800
1995-11-13 19.06 19.31 18.94 19.25 546800
1995-11-14 19.44 19.56 19.31 19.31 779000
1995-11-15 19.25 19.44 19.25 19.44 633200
1995-11-16 19.44 19.69 19.44 19.63 908200
1995-11-17 19.69 19.75 19.25 19.38 1214800
1995-11-20 19.25 19.31 18.75 18.81 1676000
1995-11-21 18.88 19.00 18.63 18.75 1112800
1995-11-22 18.75 18.81 18.38 18.56 1724000
1995-11-24 18.63 18.81 18.44 18.75 390000
1995-11-27 18.75 19.25 18.75 19.25 922000
1995-11-28 22.38 22.38 20.50 20.69 11541600
1995-11-29 20.56 21.00 20.31 21.00 3861400
1995-11-30 20.94 21.06 20.94 20.94 1334600
1995-12-01 20.63 21.25 19.88 21.06 5235800
1995-12-04 21.00 21.06 20.88 20.94 3175800
1995-12-05 20.81 21.06 20.69 20.94 827800
1995-12-06 20.94 21.25 20.94 21.25 1055000
1995-12-07 21.31 21.31 21.13 21.13 713800
1995-12-08 21.13 21.19 20.63 20.63 613400
1995-12-11 20.38 20.69 20.38 20.50 911800
1995-12-12 20.44 20.75 20.44 20.63 10982200
1995-12-13 20.50 21.25 20.50 21.06 1555800
1995-12-14 21.13 21.38 21.13 21.25 1555000
1995-12-15 21.19 21.25 20.94 20.94 2747800
1995-12-18 20.75 20.81 20.38 20.44 851400
1995-12-19 20.44 21.13 20.31 21.00 1325000
1995-12-20 21.00 21.13 20.31 20.31 749200
1995-12-21 20.50 20.75 20.44 20.69 641600
1995-12-22 20.56 20.69 20.56 20.56 502800
1995-12-26 20.63 20.81 20.50 20.50 483800
1995-12-27 20.50 20.69 20.44 20.63 755800
1995-12-28 20.56 21.06 20.44 20.88 1158200
1995-12-29 21.00 21.06 20.81 20.94 1167200
1996-01-02 20.94 21.00 20.75 20.81 1088000
1996-01-03 20.94 21.25 20.88 21.25 1103600
1996-01-04 21.31 21.75 21.31 21.50 1870200
1996-01-05 21.31 21.56 21.25 21.38 1217800
1996-01-08 21.31 21.56 21.31 21.56 347000
1996-01-09 21.50 21.50 21.13 21.13 552600
1996-01-10 20.88 21.00 19.88 20.00 998800
1996-01-11 20.50 21.06 20.44 21.06 1498400
1996-01-12 21.06 21.19 20.63 20.81 735200
1996-01-15 20.81 21.00 20.75 20.88 784000
1996-01-16 20.94 20.94 20.81 20.94 1084800
1996-01-17 20.88 20.94 20.75 20.75 898000
1996-01-18 20.81 20.94 20.56 20.94 1892800
1996-01-19 20.75 21.44 20.69 21.44 2019200
1996-01-22 21.38 21.69 21.31 21.69 1978000
1996-01-23 21.63 21.69 21.50 21.63 2139200
1996-01-24 21.63 22.19 21.56 22.00 2442600
1996-01-25 22.00 22.56 21.94 22.44 1280600
1996-01-26 22.38 22.50 22.19 22.44 1340000
1996-01-29 22.31 22.38 22.13 22.25 629200
1996-01-30 22.25 23.13 22.13 23.00 1003000
1996-01-31 22.75 22.81 22.56 22.75 879000
1996-02-01 22.75 22.81 22.25 22.50 716200
1996-02-02 20.88 21.44 20.50 21.25 8957000
1996-02-05 20.94 21.06 20.38 20.50 4044800
1996-02-06 20.56 21.25 20.56 21.19 10146000
1996-02-07 21.50 21.88 21.38 21.50 4246600
1996-02-08 21.56 22.00 21.50 22.00 3178400
1996-02-09 21.88 21.88 21.56 21.69 2096200
1996-02-12 21.69 21.88 21.50 21.50 913800
1996-02-13 21.69 21.88 21.50 21.56 2062000
1996-02-14 21.38 21.75 21.38 21.56 2140400
1996-02-15 21.56 21.56 21.13 21.19 1629400
1996-02-16 21.19 21.19 20.81 21.00 1747400
1996-02-20 20.94 21.00 20.56 20.69 1161000
1996-02-21 20.69 21.56 20.69 21.56 2328000
1996-02-22 21.63 22.31 21.63 21.94 2211600
1996-02-23 22.75 23.00 22.38 22.38 4795600
1996-02-26 22.31 22.69 22.00 22.63 2885400
1996-02-27 22.63 22.69 22.50 22.63 2417000
1996-02-28 22.75 23.38 22.69 23.00 3265400
1996-02-29 22.75 23.06 22.75 22.88 2280600
1996-03-01 23.00 23.06 22.88 23.00 1581800
1996-03-04 23.00 23.75 22.94 23.56 3029400
1996-03-05 23.00 23.19 22.88 23.13 3863200
1996-03-06 23.13 23.19 22.50 22.50 2016800
1996-03-07 22.63 23.50 22.63 23.44 2863000
1996-03-08 23.19 23.19 21.94 21.94 2460600
1996-03-11 21.88 22.88 21.81 22.81 2156400
1996-03-12 22.69 23.19 22.13 22.94 11402200
1996-03-13 22.94 23.13 22.75 22.81 1483400
1996-03-14 22.75 23.06 22.63 22.94 1526400
1996-03-15 22.94 22.94 22.75 22.75 1857600
1996-03-18 22.56 22.69 22.31 22.50 1330600
1996-03-19 22.50 22.63 22.31 22.38 1158800
1996-03-20 22.38 22.50 22.31 22.38 1939200
1996-03-21 22.38 22.81 22.38 22.63 1186800
1996-03-22 22.69 23.25 22.69 23.19 2305200
1996-03-25 23.19 23.38 22.94 23.06 763000
1996-03-26 23.00 23.13 23.00 23.13 673000
1996-03-27 23.00 23.31 23.00 23.13 1172200
1996-03-28 23.06 23.25 22.88 23.19 1749000
1996-03-29 23.19 23.19 22.63 22.63 2377400
1996-04-01 22.63 23.00 22.56 22.81 1530600
1996-04-02 22.81 22.94 22.69 22.94 2499000
1996-04-03 22.88 22.88 22.44 22.69 2008200
1996-04-04 22.63 22.63 22.13 22.38 1353200
1996-04-08 22.06 22.31 21.81 22.13 1671000
1996-04-09 22.19 22.31 21.88 22.13 1702000
1996-04-10 22.00 22.06 21.25 21.38 2272000
1996-04-11 21.38 21.38 20.50 20.88 2246200
1996-04-12 21.00 21.44 21.00 21.19 1807800
1996-04-15 21.81 22.00 21.81 21.88 1177800
1996-04-16 21.81 21.81 21.44 21.63 3261800
1996-04-17 21.63 21.69 21.38 21.44 2776200
1996-04-18 21.50 22.13 21.44 22.00 1656800
1996-04-19 22.00 22.13 21.94 21.94 1741600
1996-04-22 22.06 22.06 21.56 21.63 1348200
1996-04-23 21.63 21.75 21.50 21.69 2391600
1996-04-24 21.69 22.13 21.50 21.56 2255000
1996-04-25 21.44 21.94 21.25 21.69 2671600
1996-04-26 21.81 22.19 21.75 21.88 1259800
1996-04-29 21.75 21.94 21.56 21.88 1076000
1996-04-30 21.88 22.31 21.75 22.13 711800
1996-05-01 22.06 22.25 22.00 22.25 677200
1996-05-02 22.13 22.13 21.88 21.88 763800
1996-05-03 21.94 21.94 21.06 21.19 1144200
1996-05-06 21.00 21.06 20.63 20.63 1644800
1996-05-07 20.69 20.88 20.69 20.81 980000
1996-05-08 20.69 20.88 20.44 20.88 950800
1996-05-09 20.81 21.13 20.81 20.94 1344000
1996-05-10 21.13 21.19 20.94 21.06 739400
1996-05-13 21.19 21.56 21.13 21.50 1078600
1996-05-14 21.50 21.56 21.19 21.25 728800
1996-05-15 21.19 21.50 21.13 21.44 1172600
1996-05-16 21.44 22.00 21.44 21.94 1048200
1996-05-17 22.00 22.06 21.75 21.94 1100200
1996-05-20 22.06 22.31 21.94 22.25 1138800
1996-05-21 22.25 22.38 22.19 22.38 996400
1996-05-22 22.38 22.44 22.19 22.31 1527400
1996-05-23 22.13 22.19 21.88 22.00 2084000
1996-05-24 21.94 22.19 21.94 22.13 741200
1996-05-28 22.25 22.25 21.88 22.19 1113400
1996-05-29 22.06 22.22 22.00 22.00 644400
1996-05-30 22.00 22.19 21.94 22.00 868000
1996-05-31 22.06 22.19 22.00 22.13 854000
1996-06-03 22.00 22.25 22.00 22.19 596200
1996-06-04 22.19 23.25 22.19 23.13 2505000
1996-06-05 23.13 23.38 22.88 23.38 1128200
1996-06-06 23.25 23.56 23.25 23.44 1180800
1996-06-07 23.25 23.25 22.94 23.19 1151200
1996-06-10 23.13 23.13 22.63 22.75 1094800
1996-06-11 22.81 23.56 22.81 23.38 6730600
1996-06-12 23.38 23.81 23.38 23.75 1812000
1996-06-13 23.75 23.81 23.38 23.38 1036600
1996-06-14 23.38 23.56 23.25 23.50 1080800
1996-06-17 23.50 23.63 23.44 23.44 1398800
1996-06-18 23.56 23.69 23.50 23.50 1913200
1996-06-19 23.50 23.69 23.44 23.63 1243200
1996-06-20 23.56 23.63 23.00 23.06 1808400
1996-06-21 23.06 23.13 22.94 23.13 1892800
1996-06-24 23.19 23.50 23.13 23.38 1786000
1996-06-25 23.44 23.94 23.44 23.88 3584000
1996-06-26 23.94 24.06 23.88 23.94 1174200
1996-06-27 23.88 23.94 23.53 23.88 1063200
1996-06-28 23.94 24.00 23.56 23.63 1214200
1996-07-01 23.75 23.94 23.69 23.88 1311600
1996-07-02 23.81 23.81 23.31 23.38 5112400
1996-07-03 23.44 23.50 23.38 23.44 760800
1996-07-05 23.25 23.25 22.75 22.75 509200
1996-07-08 22.63 22.69 22.44 22.50 946800
1996-07-09 22.50 22.56 22.31 22.56 789600
1996-07-10 22.63 22.69 22.19 22.50 1006800
1996-07-11 22.50 22.56 22.25 22.25 1288000
1996-07-12 22.25 22.50 22.25 22.38 734400
1996-07-15 22.31 22.38 21.81 21.81 1413400
1996-07-16 21.38 22.13 21.25 21.94 2878600
1996-07-17 22.19 22.19 21.88 22.13 828600
1996-07-18 22.25 23.00 22.13 22.75 1102000
1996-07-19 22.75 22.75 22.25 22.38 782800
1996-07-22 22.25 22.25 21.81 21.81 880400
1996-07-23 21.88 21.88 21.38 21.38 1466000
1996-07-24 21.25 21.50 21.06 21.13 1677200
1996-07-25 21.06 21.13 20.44 20.69 3486200
1996-07-26 21.13 21.63 20.94 21.56 2858400
1996-07-29 21.50 21.63 21.31 21.44 1497200
1996-07-30 21.38 21.44 20.63 21.06 1855800
1996-07-31 20.88 20.88 20.50 20.81 3722200
1996-08-01 20.75 21.50 20.69 21.50 1386400
1996-08-02 22.19 22.56 22.06 22.25 6027800
1996-08-05 22.31 22.38 21.75 21.88 1654800
1996-08-06 21.81 22.00 21.81 21.94 1334000
1996-08-07 21.94 22.00 21.63 21.63 1329200
1996-08-08 21.69 21.69 21.38 21.56 1946800
1996-08-09 21.69 21.69 21.19 21.38 1173600
1996-08-12 21.44 21.44 21.13 21.44 1125600
1996-08-13 21.31 21.69 21.31 21.56 1201600
1996-08-14 21.63 21.88 21.63 21.81 1170400
1996-08-15 21.81 21.81 21.50 21.50 893200
1996-08-16 21.56 21.81 21.50 21.75 1334800
1996-08-19 21.94 22.00 21.75 21.88 844000
1996-08-20 21.88 21.88 21.50 21.69 1701400
1996-08-21 21.75 21.75 21.44 21.50 1052600
1996-08-22 21.50 21.50 21.31 21.50 1409600
1996-08-23 21.50 21.50 21.06 21.06 1181400
1996-08-26 21.06 21.06 20.69 20.81 1830400
1996-08-27 20.88 21.44 20.81 21.31 1947800
1996-08-28 21.44 21.75 21.38 21.44 1319600
1996-08-29 21.69 22.81 21.69 22.69 3379000
1996-08-30 22.69 22.69 22.25 22.38 1788400
1996-09-03 22.13 22.13 21.63 21.81 2095200
1996-09-04 21.94 22.13 21.81 22.13 1299600
1996-09-05 22.00 22.06 21.75 21.75 904800
1996-09-06 21.69 22.25 21.56 22.25 1176000
1996-09-09 22.19 22.50 22.06 22.50 1023600
1996-09-10 22.44 22.44 21.88 21.94 1406000
1996-09-11 21.88 22.50 21.81 22.38 1423200
1996-09-12 22.31 22.38 22.00 22.13 1223000
1996-09-13 22.31 22.75 22.25 22.69 1510800
1996-09-16 22.75 23.13 22.56 22.81 2387200
1996-09-17 22.81 22.81 22.50 22.56 790200
1996-09-18 22.38 22.63 22.38 22.38 1146400
1996-09-19 22.50 22.56 21.81 21.88 2414200
1996-09-20 21.94 22.44 21.81 22.44 5531800
1996-09-23 22.44 22.56 22.31 22.31 1729000
1996-09-24 22.31 22.63 22.06 22.13 1866800
1996-09-25 22.19 22.56 22.13 22.44 3071400
1996-09-26 22.44 23.19 22.38 23.00 2175400
1996-09-27 23.06 23.25 23.00 23.13 1833600
1996-09-30 23.06 23.38 23.06 23.25 1317600
1996-10-01 21.50 22.31 21.50 22.25 4006400
1996-10-02 22.31 22.69 22.31 22.50 3591800
1996-10-03 22.63 22.69 22.50 22.63 1733800
1996-10-04 22.75 23.19 22.69 22.88 1464600
1996-10-07 23.00 23.19 22.81 23.13 1768600
1996-10-08 23.38 23.38 22.63 22.94 1833600
1996-10-09 23.00 23.00 22.69 22.75 1253800
1996-10-10 22.69 22.69 22.41 22.50 1143800
1996-10-11 22.56 22.56 22.50 22.50 852600
1996-10-14 22.56 22.69 22.50 22.56 617400
1996-10-15 22.63 22.63 22.44 22.50 1286000
1996-10-16 22.50 22.56 22.38 22.44 909600
1996-10-17 22.31 22.38 22.00 22.13 2595400
1996-10-18 22.19 22.63 22.13 22.63 1719600
1996-10-21 22.63 22.81 22.50 22.75 2058400
1996-10-22 22.69 22.81 22.00 22.06 9542200
1996-10-23 21.88 22.00 20.75 21.50 4921400
1996-10-24 21.13 21.19 20.31 20.38 6797400
1996-10-25 20.56 20.81 20.44 20.81 4103600
1996-10-28 20.81 21.13 20.56 20.69 3605600
1996-10-29 20.63 21.00 20.56 20.63 2242400
1996-10-30 20.75 20.75 20.44 20.50 2836200
1996-10-31 20.56 20.88 20.56 20.81 2264000
1996-11-01 20.88 20.88 20.56 20.75 2328200
1996-11-04 20.69 20.81 20.56 20.63 3712000
1996-11-05 20.63 21.06 20.63 20.88 3367400
1996-11-06 20.88 21.13 20.75 21.13 4213200
1996-11-07 21.13 21.44 20.88 21.38 3356000
1996-11-08 21.38 21.69 21.31 21.69 2071600
1996-11-11 21.69 21.81 21.63 21.81 1844000
1996-11-12 21.69 21.75 21.56 21.63 1889600
1996-11-13 21.56 21.69 21.44 21.63 1353400
1996-11-14 21.44 21.50 21.31 21.50 1376600
1996-11-15 21.56 21.69 21.19 21.31 2311600
1996-11-18 21.31 21.50 21.25 21.25 1115400
1996-11-19 21.25 21.25 20.94 21.00 2254800
1996-11-20 20.94 21.00 20.50 20.69 1991600
1996-11-21 20.81 21.00 20.25 20.38 2653600
1996-11-22 20.50 20.69 20.38 20.44 2233000
1996-11-25 20.63 21.44 20.50 21.44 3430200
1996-11-26 21.38 21.56 21.13 21.38 2147200
1996-11-27 21.38 21.56 21.06 21.06 1301200
1996-11-29 21.19 21.31 21.06 21.25 617200
1996-12-02 21.25 21.25 20.88 20.88 1220800
1996-12-03 20.88 21.00 20.44 20.50 2683200
1996-12-04 20.38 20.88 19.88 20.75 3531200
1996-12-05 20.63 20.88 20.50 20.63 1567000
1996-12-06 20.25 20.94 20.06 20.81 1685800
1996-12-09 20.75 20.88 20.63 20.88 1499200
1996-12-10 21.13 21.38 20.88 21.13 2046600
1996-12-11 20.94 21.00 20.69 21.00 1245200
1996-12-12 21.13 21.19 20.63 20.63 1258000
1996-12-13 20.50 20.50 20.25 20.31 1106200
1996-12-16 20.25 20.31 19.94 20.06 1679600
1996-12-17 20.00 20.50 20.00 20.38 1787800
1996-12-18 20.38 20.75 20.31 20.56 1776000
1996-12-19 20.56 21.00 20.56 20.94 1588400
1996-12-20 21.63 21.63 20.63 20.94 2997000
1996-12-23 20.81 20.94 20.63 20.81 1645800
1996-12-24 20.69 20.75 20.50 20.50 575000
1996-12-26 20.44 20.56 20.38 20.50 1356200
1996-12-27 20.63 20.69 20.56 20.63 802000
1996-12-30 20.75 21.00 20.75 20.88 725600
1996-12-31 20.81 21.00 20.50 20.50 1017800
1997-01-02 20.50 20.56 19.94 20.31 1314200
1997-01-03 20.56 21.25 20.56 21.25 1804400
1997-01-06 21.31 21.56 21.06 21.19 1920000
1997-01-07 21.13 21.69 21.06 21.69 1364600
1997-01-08 21.75 21.81 21.44 21.50 1363200
1997-01-09 21.50 21.94 21.50 21.75 2448200
1997-01-10 21.56 21.69 21.38 21.69 1327400
1997-01-13 21.81 21.88 21.50 21.75 1051000
1997-01-14 21.81 21.94 21.63 21.88 1519600
1997-01-15 21.94 22.00 21.75 21.94 1157600
1997-01-16 21.94 22.13 21.94 22.00 1281400
1997-01-17 21.94 22.00 21.50 22.00 1628800
1997-01-20 22.06 22.13 21.75 21.81 690200
1997-01-21 21.69 21.81 21.44 21.81 936600
1997-01-22 21.81 21.81 21.63 21.69 777400
1997-01-23 21.81 22.06 21.38 21.44 906600
1997-01-24 21.31 21.56 21.19 21.38 799400
1997-01-27 21.25 21.38 20.94 21.13 942200
1997-01-28 21.50 21.69 21.00 21.13 806800
1997-01-29 21.13 21.25 20.94 21.19 1297000
1997-01-30 21.31 23.13 21.31 23.00 4504600
1997-01-31 23.88 23.88 23.00 23.00 4166600
1997-02-03 23.00 23.13 22.75 22.75 2817400
1997-02-04 22.75 23.06 22.75 22.88 1188800
1997-02-05 23.00 23.00 22.69 22.88 2445400
1997-02-06 22.75 24.31 22.75 23.50 4579000
1997-02-07 23.50 23.75 23.38 23.50 2412600
1997-02-10 23.63 24.19 23.63 23.88 1913000
1997-02-11 23.88 24.06 23.81 23.81 2204400
1997-02-12 23.81 23.88 23.50 23.75 2890800
1997-02-13 23.94 24.88 23.88 24.00 2455800
1997-02-14 24.00 24.13 23.75 23.75 1313000
1997-02-18 23.69 23.88 23.69 23.88 1356000
1997-02-19 23.81 23.94 23.69 23.88 1349000
1997-02-20 23.63 23.81 23.38 23.81 1415800
1997-02-21 23.81 24.00 23.75 24.00 1114800
1997-02-24 23.88 23.94 23.81 23.88 1267000
1997-02-25 23.75 24.38 23.75 24.38 1307000
1997-02-26 24.50 24.88 24.19 24.25 1965800
1997-02-27 24.06 24.13 23.31 23.31 3966000
1997-02-28 23.25 23.56 23.00 23.00 1311600
1997-03-03 22.81 23.38 22.81 23.19 1097000
1997-03-04 23.19 23.63 23.19 23.38 1514400
1997-03-05 23.31 23.75 23.25 23.75 1945200
1997-03-06 23.50 23.56 23.19 23.44 2257800
1997-03-07 23.44 24.19 23.44 23.81 2832600
1997-03-10 23.88 24.00 23.75 23.94 1224400
1997-03-11 23.94 24.38 23.94 24.19 1335800
1997-03-12 24.06 24.06 23.56 23.69 1766400
1997-03-13 23.56 23.56 23.13 23.25 1294200
1997-03-14 23.25 23.50 23.19 23.25 1604400
1997-03-17 23.06 23.56 22.69 23.44 1267200
1997-03-18 23.13 23.44 22.94 23.31 711600
1997-03-19 23.13 23.44 22.94 23.13 1118800
1997-03-20 23.00 23.00 22.75 22.81 756200
1997-03-21 22.81 22.88 22.38 22.38 1700200
1997-03-24 22.31 22.88 22.25 22.88 1102600
1997-03-25 23.44 23.63 22.88 22.94 1013000
1997-03-26 23.00 23.13 22.69 22.88 701800
1997-03-27 22.88 22.94 22.44 22.50 682000
1997-03-31 22.31 22.31 21.50 21.56 1081800
1997-04-01 21.56 21.94 21.44 21.94 1890200
1997-04-02 21.81 22.31 21.56 21.88 948400
1997-04-03 21.88 22.00 21.50 21.63 914600
1997-04-04 21.56 22.19 21.56 22.19 873800
1997-04-07 22.50 22.94 22.44 22.88 1546600
1997-04-08 22.94 22.94 22.44 22.44 595400
1997-04-09 22.50 22.69 22.13 22.19 802600
1997-04-10 22.25 22.38 22.13 22.25 987200
1997-04-11 22.00 22.00 21.13 21.19 1384200
1997-04-14 21.13 21.69 20.78 21.50 843400
1997-04-15 21.44 22.19 21.44 22.19 1053000
1997-04-16 22.19 22.88 21.94 22.81 1307800
1997-04-17 22.94 23.19 22.63 22.69 1896600
1997-04-18 22.75 23.25 22.75 23.13 1783400
1997-04-21 23.13 23.13 22.38 22.50 779200
1997-04-22 22.63 23.69 22.63 23.44 2123400
1997-04-23 23.44 23.44 23.00 23.00 515200
1997-04-24 23.25 23.59 23.19 23.25 1833400
1997-04-25 23.25 23.38 23.19 23.25 515200
1997-04-28 23.25 23.31 22.94 23.19 1106000
1997-04-29 23.31 23.50 23.25 23.50 953600
1997-04-30 23.44 23.94 23.44 23.94 901800
1997-05-01 23.94 23.94 23.44 23.63 542800
1997-05-02 23.63 24.19 23.56 24.00 813600
1997-05-05 24.00 24.13 23.81 24.06 999400
1997-05-06 24.25 24.44 24.00 24.19 1418400
1997-05-07 24.31 24.69 24.25 24.31 1076400
1997-05-08 24.13 24.63 23.63 23.69 1344600
1997-05-09 24.00 24.00 23.19 23.25 2229800
1997-05-12 23.31 24.63 23.31 24.31 1746400
1997-05-13 24.44 24.56 24.25 24.50 827400
1997-05-14 24.63 24.88 24.56 24.81 1640600
1997-05-15 24.69 25.13 24.63 25.13 1073800
1997-05-16 25.06 25.19 24.75 24.81 2280800
1997-05-19 24.75 24.81 24.31 24.63 606200
1997-05-20 24.75 25.13 24.56 25.00 1513400
1997-05-21 25.50 25.56 25.19 25.31 1415800
1997-05-22 25.31 25.44 24.81 25.00 1221000
1997-05-23 25.25 26.25 25.19 26.06 1361400
1997-05-27 26.00 26.25 25.81 26.06 1185600
1997-05-28 26.00 26.31 25.88 25.88 1332800
1997-05-29 26.00 26.19 25.94 26.00 979000
1997-05-30 25.75 26.44 25.75 26.38 1737400
1997-06-02 26.44 26.63 25.56 25.63 1411000
1997-06-03 25.50 25.69 25.38 25.38 1622600
1997-06-04 25.38 25.50 25.19 25.50 1299600
1997-06-05 25.50 25.69 25.44 25.56 1230800
1997-06-06 25.63 26.63 25.50 26.63 1123800
1997-06-09 26.50 26.94 26.38 26.94 1126400
1997-06-10 27.13 27.13 26.56 26.88 1158800
1997-06-11 26.94 27.25 26.88 27.25 858400
1997-06-12 27.25 27.31 26.94 27.06 1524600
1997-06-13 27.06 27.06 27.00 27.06 1224600
1997-06-16 27.06 27.25 26.94 27.19 1185000
1997-06-17 27.06 28.00 26.88 27.69 2156000
1997-06-18 27.69 27.75 26.63 26.63 1435400
1997-06-19 26.75 27.13 26.75 27.00 1563400
1997-06-20 27.50 27.56 27.38 27.44 1998200
1997-06-23 27.38 27.38 26.25 26.31 869200
1997-06-24 26.50 27.56 26.44 27.50 1610400
1997-06-25 27.38 27.53 26.94 27.22 1445600
1997-06-26 27.28 27.75 27.25 27.41 1161400
1997-06-27 27.75 28.06 27.41 27.53 1046000
1997-06-30 27.56 27.56 26.13 26.16 1281800
1997-07-01 26.63 28.16 26.63 28.09 2756200
1997-07-02 28.22 28.69 27.81 28.69 1730800
1997-07-03 28.94 29.69 28.91 29.34 1374600
1997-07-07 29.44 29.44 28.63 28.63 1236200
1997-07-08 28.75 29.16 28.72 29.16 654200
1997-07-09 28.91 29.03 28.38 28.66 1458000
1997-07-10 28.63 29.41 28.59 28.75 835400
1997-07-11 28.78 29.06 28.75 29.00 547200
1997-07-14 29.00 29.47 28.91 29.22 768800
1997-07-15 29.25 29.25 28.50 29.09 1090200
1997-07-16 29.22 29.44 29.09 29.34 1770200
1997-07-17 29.34 30.13 29.25 30.03 1875200
1997-07-18 30.00 30.03 28.94 29.06 1846400
1997-07-21 29.06 29.06 28.56 28.66 764600
1997-07-22 28.72 29.22 28.59 29.19 1010200
1997-07-23 29.22 29.22 28.75 28.75 937200
1997-07-24 28.81 29.81 28.75 29.75 1228000
1997-07-25 29.75 30.13 28.72 28.97 2328800
1997-07-28 29.06 29.34 28.94 29.09 1003800
1997-07-29 29.09 29.09 28.38 28.50 863400
1997-07-30 28.53 28.56 28.25 28.31 1135000
1997-07-31 28.47 28.97 28.38 28.88 1780800
1997-08-01 28.84 29.00 28.66 28.75 1564400
1997-08-04 28.63 28.88 28.41 28.59 977000
1997-08-05 28.53 28.72 28.31 28.53 978600
1997-08-06 28.59 28.97 28.38 28.47 1163400
1997-08-07 28.47 28.66 28.34 28.38 561200
1997-08-08 28.13 28.19 27.75 27.94 1550800
1997-08-11 27.88 27.97 26.97 27.25 1579400
1997-08-12 27.38 27.50 27.16 27.25 864200
1997-08-13 27.47 27.47 26.25 26.41 1394600
1997-08-14 26.47 27.13 26.47 26.84 1185400
1997-08-15 26.56 26.69 26.19 26.22 1188400
1997-08-18 26.09 26.44 25.69 26.44 1231200
1997-08-19 26.75 27.31 26.69 27.31 1580800
1997-08-20 27.44 27.75 27.41 27.56 1572400
1997-08-21 27.53 27.63 27.38 27.59 1181200
1997-08-22 27.44 27.72 27.25 27.72 1858000
1997-08-25 27.72 27.94 27.41 27.47 952600
1997-08-26 27.53 27.53 27.06 27.06 1455400
1997-08-27 26.88 27.16 26.75 27.06 1124600
1997-08-28 26.97 27.22 26.56 27.03 736400
1997-08-29 26.91 26.91 26.56 26.59 748800
1997-09-02 26.72 27.56 26.72 27.50 701800
1997-09-03 27.56 27.72 27.38 27.41 1144400
1997-09-04 27.47 27.50 27.16 27.50 2919600
1997-09-05 27.50 27.59 27.00 27.22 978600
1997-09-08 27.19 27.47 27.19 27.22 500000
1997-09-09 27.22 27.56 26.97 27.34 916400
1997-09-10 27.34 27.34 26.69 26.69 1147400
1997-09-11 26.59 26.69 26.09 26.44 1381400
1997-09-12 26.56 26.91 25.91 26.91 1607400
1997-09-15 26.84 26.91 26.31 26.53 1016000
1997-09-16 26.78 27.41 26.78 27.06 1298400
1997-09-17 27.06 27.19 26.91 27.03 1496600
1997-09-18 27.09 27.59 27.06 27.19 1236400
1997-09-19 26.44 26.91 26.44 26.81 2242000
1997-09-22 27.00 27.50 26.91 27.41 1293400
1997-09-23 27.50 27.50 27.00 27.38 1379000
1997-09-24 27.25 27.34 26.63 26.63 802800
1997-09-25 26.53 26.78 25.94 26.00 1194200
1997-09-26 26.09 26.84 26.03 26.78 1484000
1997-09-29 26.78 26.81 25.84 26.03 1787600
1997-09-30 26.09 26.47 26.06 26.13 1539600
1997-10-01 26.22 26.69 26.06 26.56 1401200
1997-10-02 26.50 26.72 26.31 26.69 970600
1997-10-03 27.00 27.06 26.53 26.63 1457600
1997-10-06 26.75 27.31 26.63 27.22 1043400
1997-10-07 27.44 28.13 27.44 28.09 2063000
1997-10-08 28.22 28.31 27.75 28.03 1631000
1997-10-09 27.94 27.94 27.56 27.78 772200
1997-10-10 27.59 27.59 26.97 27.22 404000
1997-10-13 27.34 27.69 27.34 27.69 463400
1997-10-14 27.88 28.00 27.50 27.75 1284000
1997-10-15 27.66 27.66 27.34 27.47 550600
1997-10-16 27.47 27.66 26.69 27.00 1113800
1997-10-17 26.69 27.00 26.38 27.00 2470000
1997-10-20 27.06 27.38 26.69 27.28 786400
1997-10-21 27.22 27.75 27.19 27.72 498400
1997-10-22 27.75 28.56 27.53 27.94 1380400
1997-10-23 26.81 26.88 24.75 26.25 13848800
1997-10-24 26.25 26.25 24.59 24.72 6105000
1997-10-27 23.88 24.06 21.97 22.00 5633000
1997-10-28 22.38 23.44 21.81 23.38 4430800
1997-10-29 23.63 24.88 23.47 23.97 3779000
1997-10-30 23.84 24.00 23.25 23.31 2178400
1997-10-31 23.50 23.66 22.63 23.19 2998000
1997-11-03 23.31 23.75 23.31 23.69 2115200
1997-11-04 23.69 23.81 23.34 23.69 1964400
1997-11-05 23.75 23.91 23.41 23.81 1716400
1997-11-06 23.81 23.81 23.41 23.72 2474800
1997-11-07 23.50 23.69 23.31 23.44 1609200
1997-11-10 23.56 23.59 23.16 23.41 1823200
1997-11-11 23.44 23.44 22.88 23.00 1073400
1997-11-12 22.88 23.00 22.41 22.59 1525000
1997-11-13 22.53 23.28 22.50 23.13 1252400
1997-11-14 23.47 23.47 23.00 23.38 1548000
1997-11-17 23.63 23.75 23.22 23.53 3613800
1997-11-18 23.44 23.63 23.28 23.56 2966800
1997-11-19 23.44 23.84 23.34 23.84 1196600
1997-11-20 23.88 24.59 23.88 24.56 2911800
1997-11-21 24.75 25.44 24.66 25.41 2050600
1997-11-24 25.34 25.34 24.75 24.75 1767000
1997-11-25 24.97 25.22 24.75 25.16 2067800
1997-11-26 25.16 25.34 24.97 25.09 445400
1997-11-28 25.81 25.84 25.31 25.31 491200
1997-12-01 25.34 25.34 25.00 25.28 1459800
1997-12-02 25.31 25.97 25.31 25.81 1401400
1997-12-03 25.97 26.41 25.97 26.41 1753400
1997-12-04 26.53 26.66 26.00 26.00 2465400
1997-12-05 25.88 26.91 25.81 26.66 1943800
1997-12-08 26.38 26.38 25.59 25.66 2568800
1997-12-09 25.59 26.06 25.06 25.34 1849600
1997-12-10 25.47 25.91 25.41 25.91 1762800
1997-12-11 25.81 25.84 25.38 25.41 981800
1997-12-12 25.63 25.94 25.22 25.25 1405800
1997-12-15 25.28 25.59 25.28 25.47 1429800
1997-12-16 25.56 25.81 25.34 25.44 959400
1997-12-17 25.50 25.50 24.34 24.97 2605400
1997-12-18 24.97 24.97 24.44 24.50 1658400
1997-12-19 24.38 24.38 23.50 23.94 3082800
1997-12-22 24.03 24.06 23.63 23.84 1394200
1997-12-23 23.91 23.91 23.47 23.47 1281400
1997-12-24 23.69 23.88 23.47 23.47 692800
1997-12-26 23.81 23.81 23.66 23.66 335400
1997-12-29 23.94 24.25 23.91 24.19 581200
1997-12-30 24.31 24.84 24.22 24.84 615400
1997-12-31 24.91 25.53 24.81 25.22 1446000
1998-01-02 25.25 25.25 24.84 25.06 1230800
1998-01-05 25.13 25.63 25.03 25.44 1128800
1998-01-06 25.53 25.53 25.22 25.34 1358800
1998-01-07 25.28 25.72 25.28 25.47 1400000
1998-01-08 25.63 25.78 25.50 25.50 1268400
1998-01-09 25.66 25.66 25.00 25.00 1927800
1998-01-12 24.50 24.63 24.25 24.34 2655200
1998-01-13 24.38 24.56 24.25 24.34 3064000
1998-01-14 24.34 25.03 24.31 24.94 1898000
1998-01-15 25.00 25.19 25.00 25.09 1042800
1998-01-16 25.22 26.00 25.22 26.00 1559800
1998-01-20 25.97 26.63 25.50 25.69 3119600
1998-01-21 25.44 25.72 25.16 25.22 2045400
1998-01-22 25.00 25.22 24.94 25.06 1574400
1998-01-23 25.19 25.44 25.06 25.09 1060400
1998-01-26 25.09 25.69 25.09 25.59 1058400
1998-01-27 25.38 25.72 25.31 25.53 1974400
1998-01-28 25.53 26.19 25.38 25.97 2887000
1998-01-29 26.25 27.19 26.19 26.59 3301400
1998-01-30 27.38 28.19 27.22 27.84 3024200
1998-02-02 28.25 28.88 28.25 28.81 2235800
1998-02-03 28.81 28.88 28.63 28.66 1092600
1998-02-04 28.66 28.66 28.03 28.16 1157800
1998-02-05 28.19 28.38 27.84 27.97 695600
1998-02-06 28.09 28.34 27.81 28.13 543200
1998-02-09 28.19 28.28 27.66 27.75 669400
1998-02-10 27.94 28.38 27.69 28.28 799800
1998-02-11 28.47 28.69 28.09 28.50 590400
1998-02-12 28.50 28.50 27.78 28.06 1213200
1998-02-13 28.00 28.16 27.63 28.00 943400
1998-02-17 28.38 28.38 27.75 28.09 1684400
1998-02-18 28.00 28.44 27.88 28.41 1379600
1998-02-19 28.34 28.78 28.06 28.09 1210800
1998-02-20 28.28 28.28 27.25 27.81 1226800
1998-02-23 27.88 28.25 27.63 28.22 796200
1998-02-24 28.28 28.28 27.66 27.88 726400
1998-02-25 27.88 28.59 27.78 28.13 996600
1998-02-26 28.09 28.28 27.81 27.97 575800
1998-02-27 27.84 28.34 27.72 28.31 703800
1998-03-02 28.25 28.50 28.00 28.38 1313600
1998-03-03 28.47 28.69 28.19 28.38 1108600
1998-03-04 28.38 28.38 27.69 27.91 638400
1998-03-05 27.63 27.78 27.19 27.34 1191000
1998-03-06 27.50 27.81 27.50 27.69 1211800
1998-03-09 27.56 28.44 27.56 28.13 1309800
1998-03-10 28.13 28.50 28.13 28.28 1560600
1998-03-11 28.06 29.06 27.78 29.06 2108600
1998-03-12 29.03 29.44 28.66 28.84 1401600
1998-03-13 28.94 29.13 28.13 28.50 1162000
1998-03-16 28.56 28.78 28.47 28.63 1272600
1998-03-17 28.63 29.00 28.56 29.00 1249800
1998-03-18 29.06 29.78 29.06 29.66 2572600
1998-03-19 29.97 30.00 29.56 29.72 1350600
1998-03-20 29.94 30.75 29.88 30.72 2523200
1998-03-23 31.13 31.13 30.22 30.38 2198600
1998-03-24 30.94 31.22 30.66 30.84 1446400
1998-03-25 31.00 31.06 30.28 30.56 1352600
1998-03-26 29.94 29.94 29.28 29.34 1833200
1998-03-27 29.50 29.56 28.94 29.00 1320400
1998-03-30 29.09 29.09 28.28 28.38 1045000
1998-03-31 28.19 28.19 27.13 27.56 3385200
1998-04-01 27.56 27.75 27.22 27.53 2022200
1998-04-02 27.56 27.63 27.19 27.44 2694400
1998-04-03 27.59 28.69 27.44 28.50 2972200
1998-04-06 28.38 28.44 27.75 27.81 1333000
1998-04-07 27.75 28.09 27.66 27.97 1116600
1998-04-08 28.38 28.69 27.88 28.03 1624400
1998-04-09 28.38 28.59 27.81 27.94 1187000
1998-04-13 27.94 27.94 27.31 27.44 2237800
1998-04-14 27.38 27.38 26.44 26.91 4351000
1998-04-15 26.81 26.81 26.25 26.50 5458200
1998-04-16 26.63 26.66 26.34 26.44 2088400
1998-04-17 26.56 26.84 26.00 26.81 3122000
1998-04-20 26.88 27.22 26.56 26.75 2150400
1998-04-21 26.94 27.03 26.50 26.78 1711800
1998-04-22 26.78 26.84 26.50 26.50 1896600
1998-04-23 26.63 26.94 26.56 26.69 2950200
1998-04-24 26.81 27.47 26.63 27.25 4301600
1998-04-27 27.22 27.22 26.31 26.44 1961000
1998-04-28 26.69 27.06 26.53 26.78 2874600
1998-04-29 26.84 26.84 26.38 26.38 1591400
1998-04-30 27.13 28.00 27.13 27.72 2762800
1998-05-01 27.81 27.94 27.56 27.81 1721200
1998-05-04 28.19 28.22 27.19 27.28 1161200
1998-05-05 27.28 27.28 27.00 27.16 774400
1998-05-06 27.38 27.38 26.81 26.81 1221800
1998-05-07 26.84 27.31 26.50 27.22 1347600
1998-05-08 27.19 27.81 27.16 27.53 1478400
1998-05-11 27.66 27.84 27.56 27.72 745400
1998-05-12 27.75 28.09 27.69 27.69 1435200
1998-05-13 27.59 27.94 27.59 27.84 1286200
1998-05-14 27.78 28.38 27.75 27.88 1155600
1998-05-15 27.91 28.28 27.16 27.47 1187800
1998-05-18 27.50 28.19 27.41 27.97 1073000
1998-05-19 28.00 28.56 27.84 28.28 1182600
1998-05-20 28.47 28.97 28.25 28.97 1082800
1998-05-21 28.88 29.78 28.88 29.00 3492800
1998-05-22 29.19 29.19 28.72 28.88 869400
1998-05-26 28.94 28.94 28.03 28.03 684200
1998-05-27 28.03 28.38 27.56 28.25 1076800
1998-05-28 28.44 28.63 28.25 28.41 790200
1998-05-29 28.63 28.75 28.38 28.59 1120800
1998-06-01 28.53 28.78 28.19 28.38 1125600
1998-06-02 27.81 28.19 27.03 27.44 5835800
1998-06-03 27.13 27.50 27.13 27.16 1415400
1998-06-04 27.03 27.25 26.53 26.91 2654400
1998-06-05 27.00 27.63 26.88 27.63 3660200
1998-06-08 27.81 27.81 27.44 27.50 1206600
1998-06-09 27.56 27.59 27.25 27.41 2100000
1998-06-10 27.38 27.69 27.38 27.53 2874800
1998-06-11 27.44 27.81 27.16 27.25 1456600
1998-06-12 27.19 27.25 26.75 26.97 2483800
1998-06-15 26.56 26.88 26.00 26.00 2784800
1998-06-16 26.50 26.50 25.94 26.13 2575800
1998-06-17 26.25 26.66 26.19 26.59 1472400
1998-06-18 26.53 26.69 26.31 26.41 1073000
1998-06-19 26.53 26.53 26.06 26.28 1637800
1998-06-22 26.22 26.38 26.00 26.09 1052800
1998-06-23 26.28 26.38 26.00 26.28 1639000
1998-06-24 26.16 26.53 25.75 26.50 2485600
1998-06-25 26.56 27.06 26.19 26.50 2890400
1998-06-26 26.66 26.91 26.66 26.75 1331600
1998-06-29 27.00 27.31 26.91 26.97 2171600
1998-06-30 27.09 27.25 26.75 26.91 2107000
1998-07-01 27.00 27.25 26.97 27.13 1100000
1998-07-02 27.13 27.25 27.00 27.19 900600
1998-07-06 27.25 27.41 27.13 27.28 1155800
1998-07-07 27.38 27.56 27.00 27.06 1722600
1998-07-08 27.06 27.31 26.41 27.28 1625400
1998-07-09 27.44 28.00 27.38 27.69 2059400
1998-07-10 27.69 27.92 27.19 27.31 1924400
1998-07-13 27.31 27.31 26.84 26.91 1578600
1998-07-14 26.94 27.75 26.91 27.47 1548400
1998-07-15 27.56 27.84 27.50 27.66 1081400
1998-07-16 27.66 28.13 27.59 28.13 1127600
1998-07-17 28.13 28.44 27.97 28.31 1102800
1998-07-20 28.44 28.47 27.84 27.94 798000
1998-07-21 28.03 28.03 27.44 27.56 741200
1998-07-22 27.66 27.94 27.50 27.81 989800
1998-07-23 28.31 29.84 28.25 28.34 5723600
1998-07-24 29.31 29.63 29.06 29.38 3757000
1998-07-27 29.41 30.63 29.19 29.25 3625000
1998-07-28 29.22 29.25 28.66 28.88 2927800
1998-07-29 29.44 29.97 29.06 29.91 3101400
1998-07-30 29.97 30.06 29.69 29.94 2038600
1998-07-31 29.97 30.44 29.56 29.88 1709400
1998-08-03 30.00 30.00 29.56 29.78 2232400
1998-08-04 29.75 29.91 28.66 29.03 1712000
1998-08-05 28.94 29.75 28.84 29.31 2654800
1998-08-06 29.00 29.19 28.50 28.63 2357600
1998-08-07 28.63 29.06 28.34 28.94 1557400
1998-08-10 28.69 29.38 28.44 28.72 1831800
1998-08-11 28.13 29.00 27.63 28.94 1570200
1998-08-12 29.19 29.25 28.75 29.25 2089600
1998-08-13 29.25 29.63 29.00 29.03 1123400
1998-08-14 29.09 29.22 28.31 28.50 1240400
1998-08-17 28.50 28.63 28.19 28.44 1056000
1998-08-18 28.44 28.66 28.13 28.59 1457000
1998-08-19 28.59 29.50 28.16 29.31 1976600
1998-08-20 29.34 30.50 29.31 30.47 3627800
1998-08-21 30.44 30.44 28.72 29.50 3142400
1998-08-24 29.44 30.09 29.38 29.50 1241600
1998-08-25 29.56 30.25 29.56 30.09 1105000
1998-08-26 30.03 30.69 29.78 30.47 1719600
1998-08-27 30.13 30.16 29.25 29.28 1338200
1998-08-28 29.38 29.44 27.50 28.16 1345200
1998-08-31 28.09 28.13 26.56 26.56 2008200
1998-09-01 26.66 28.31 26.19 27.94 3096400
1998-09-02 27.81 28.50 27.50 28.31 2349200
1998-09-03 28.06 28.63 27.69 28.22 2482200
1998-09-04 28.31 29.00 28.19 28.50 2493600
1998-09-08 29.00 29.56 28.84 29.50 2122400
1998-09-09 29.50 30.19 29.44 29.50 2617800
1998-09-10 29.19 29.44 29.00 29.22 1666800
1998-09-11 29.22 29.75 29.00 29.75 1285200
1998-09-14 29.63 31.09 29.63 30.88 2209800
1998-09-15 30.38 30.63 30.13 30.41 1449800
1998-09-16 29.91 30.53 29.50 30.47 3034800
1998-09-17 29.69 29.75 28.81 29.00 2330600
1998-09-18 28.63 28.88 28.50 28.84 2106800
1998-09-21 28.41 28.97 28.31 28.97 1367600
1998-09-22 29.00 29.69 29.00 29.34 620000
1998-09-23 29.34 29.88 28.97 29.72 1133800
1998-09-24 29.59 30.38 29.59 30.13 1805400
1998-09-25 30.00 30.03 29.72 29.91 1732200
1998-09-28 29.81 30.19 29.75 30.13 1458800
1998-09-29 30.19 31.75 29.88 31.63 2509800
1998-09-30 30.63 31.19 29.25 29.84 2869600
1998-10-01 29.63 29.91 28.19 28.72 3284200
1998-10-02 28.91 29.09 28.56 28.88 1403000
1998-10-05 28.88 29.47 28.63 29.34 1251400
1998-10-06 29.28 29.56 29.03 29.22 1381000
1998-10-07 29.25 29.66 28.69 29.00 1389600
1998-10-08 28.56 29.50 28.31 29.47 2831400
1998-10-09 29.38 29.72 28.88 29.19 1233600
1998-10-12 29.13 30.06 29.13 29.75 1190600
1998-10-13 29.84 29.91 29.25 29.59 1061600
1998-10-14 29.69 30.03 29.59 29.81 874800
1998-10-15 29.78 30.75 29.47 30.63 2741800
1998-10-16 31.25 31.44 30.38 30.97 1436000
1998-10-19 30.97 32.13 30.97 31.81 1833200
1998-10-20 32.19 33.00 31.81 32.44 2818800
1998-10-21 32.50 32.69 32.25 32.44 2242000
1998-10-22 32.53 32.53 28.50 28.50 10398400
1998-10-23 29.50 29.88 28.88 29.44 6122200
1998-10-26 28.88 28.97 28.34 28.75 3131200
1998-10-27 29.09 29.19 28.56 28.84 1902000
1998-10-28 28.91 29.25 28.88 29.03 2330000
1998-10-29 29.25 29.81 29.00 29.81 2804800
1998-10-30 29.94 30.13 29.59 29.97 2276800
1998-11-02 29.97 30.00 29.66 29.84 2715400
1998-11-03 29.84 29.94 29.66 29.88 1435000
1998-11-04 29.88 30.00 29.63 29.84 2010000
1998-11-05 29.50 29.94 29.00 29.38 1899400
1998-11-06 29.38 29.81 29.38 29.50 1182400
1998-11-09 29.56 29.63 28.94 28.97 1683000
1998-11-10 28.97 29.75 28.94 29.47 1513400
1998-11-11 29.75 30.19 29.41 29.41 1416400
1998-11-12 29.31 29.91 29.31 29.75 925000
1998-11-13 29.75 30.78 29.69 30.66 3725600
1998-11-16 30.91 31.38 30.50 30.53 1099000
1998-11-17 30.44 31.44 30.16 31.00 1054400
1998-11-18 30.75 31.47 30.47 31.44 1519400
1998-11-19 31.31 31.34 30.84 31.09 1039600
1998-11-20 31.41 32.00 31.28 31.72 1571200
1998-11-23 31.56 32.28 31.41 32.28 2717800
1998-11-24 31.69 32.47 31.69 32.03 1730800
1998-11-25 32.09 32.81 32.03 32.66 1232600
1998-11-27 32.50 32.56 32.13 32.28 341600
1998-11-30 32.13 32.22 31.63 31.78 1617600
1998-12-01 31.59 33.00 31.59 33.00 1494600
1998-12-02 32.50 32.78 32.13 32.78 1398200
1998-12-03 32.50 32.59 31.09 31.25 1077200
1998-12-04 31.25 31.94 30.94 31.75 1463600
1998-12-07 31.63 31.66 31.06 31.41 1343600
1998-12-08 31.22 32.06 31.00 31.38 1097200
1998-12-09 31.22 31.72 31.13 31.56 1052400
1998-12-10 31.44 31.59 31.19 31.53 1302800
1998-12-11 31.44 31.59 31.28 31.53 944000
1998-12-14 31.41 31.59 31.06 31.28 1902400
1998-12-15 31.16 31.53 31.00 31.44 1459400
1998-12-16 31.25 31.25 30.84 31.06 1624400
1998-12-17 31.00 31.44 30.81 31.41 1163000
1998-12-18 31.28 32.06 31.28 31.81 1989400
1998-12-21 31.50 32.06 31.34 31.78 1256400
1998-12-22 31.56 31.94 31.25 31.69 1131000
1998-12-23 31.91 32.16 31.69 32.13 1280400
1998-12-24 32.13 32.22 31.91 31.97 470000
1998-12-28 32.00 32.19 31.88 32.00 1922600
1998-12-29 31.91 32.00 31.75 31.97 927200
1998-12-30 31.97 31.97 31.69 31.84 712600
1998-12-31 31.84 32.16 31.75 32.16 1049000
1999-01-04 32.13 32.31 31.25 31.59 1721000
1999-01-05 31.66 31.97 31.41 31.53 1609000
1999-01-06 32.00 33.47 32.00 33.41 2549000
1999-01-07 33.28 33.50 32.41 32.78 2017400
1999-01-08 32.91 33.44 32.72 32.75 811000
1999-01-11 32.50 32.88 32.50 32.66 1214200
1999-01-12 32.63 32.91 32.56 32.66 881400
1999-01-13 32.00 32.56 31.94 32.22 1773000
1999-01-14 32.09 32.13 31.16 31.53 2391800
1999-01-15 31.63 32.09 31.53 32.06 1758200
1999-01-19 31.94 32.19 31.44 31.56 1510600
1999-01-20 31.50 31.94 31.44 31.56 1411400
1999-01-21 31.63 31.94 31.38 31.63 2072000
1999-01-22 31.50 31.56 31.00 31.28 3415800
1999-01-25 31.31 32.50 30.88 32.28 2367400
1999-01-26 32.38 32.72 32.13 32.41 1590000
1999-01-27 32.50 33.69 32.50 33.34 1652800
1999-01-28 33.34 35.19 33.28 34.91 2317400
1999-01-29 35.12 35.56 34.97 35.47 2045200
1999-02-01 35.41 35.63 35.03 35.50 2233200
1999-02-02 35.44 35.56 34.75 34.84 2143400
1999-02-03 34.81 35.47 34.81 35.41 3062800
1999-02-04 35.16 35.19 34.44 34.63 1697000
1999-02-05 34.53 35.47 34.34 34.87 1620800
1999-02-08 34.50 34.91 34.50 34.69 4247200
1999-02-09 34.56 34.63 33.88 33.88 1383800
1999-02-10 33.88 34.16 33.53 33.94 989000
1999-02-11 33.50 34.28 33.50 33.88 823200
1999-02-12 33.78 34.00 33.47 33.84 1192000
1999-02-16 33.78 34.44 33.75 34.28 980600
1999-02-17 34.16 34.28 33.28 33.34 1098000
1999-02-18 33.44 33.75 33.25 33.41 1534400
1999-02-19 33.28 33.72 33.00 33.66 1159800
1999-02-22 33.53 34.72 33.53 34.72 1084800
1999-02-23 34.59 34.81 33.69 34.28 1320600
1999-02-24 35.25 35.25 34.81 35.03 1597200
1999-02-25 34.91 34.91 34.22 34.75 1488800
1999-02-26 34.75 35.19 34.50 35.19 1346800
1999-03-01 34.94 35.31 34.22 35.00 1396200
1999-03-02 35.25 35.25 34.25 34.34 1318800
1999-03-03 34.31 34.91 34.31 34.75 877000
1999-03-04 34.81 35.50 34.53 35.50 1225000
1999-03-05 36.25 37.00 36.19 36.63 1741000
1999-03-08 36.63 36.63 35.91 36.50 1511000
1999-03-09 36.31 36.56 35.94 35.94 786400
1999-03-10 35.66 36.50 35.53 36.50 3046000
1999-03-11 36.50 37.63 36.34 37.28 2193000
1999-03-12 37.41 38.00 37.09 37.69 2571800
1999-03-15 37.37 38.00 37.25 37.97 1938600
1999-03-16 37.75 38.00 36.69 36.97 1872800
1999-03-17 36.25 36.50 34.50 34.75 4426200
1999-03-18 34.78 35.50 34.56 35.50 3576000
1999-03-19 35.38 35.50 34.50 34.59 2140600
1999-03-22 34.47 34.47 33.06 33.50 2117000
1999-03-23 33.50 33.50 32.38 32.53 3411600
1999-03-24 32.66 34.19 32.63 33.94 1853800
1999-03-25 33.91 34.75 33.41 33.47 2379000
1999-03-26 33.34 33.34 32.84 33.22 1568600
1999-03-29 33.38 33.97 33.25 33.53 1036000
1999-03-30 33.50 33.50 32.88 32.97 1648600
1999-03-31 32.88 33.28 32.75 33.00 1998000
1999-04-01 33.13 33.50 33.13 33.16 966400
1999-04-05 33.28 33.88 33.25 33.53 1062600
1999-04-06 33.53 33.81 33.13 33.13 960600
1999-04-07 33.03 33.25 32.94 33.06 1640800
1999-04-08 33.19 33.56 32.56 32.56 1870000
1999-04-09 32.66 33.31 32.66 33.16 1086600
1999-04-12 33.06 33.50 32.75 32.88 1264200
1999-04-13 32.88 33.63 32.88 33.59 2614600
1999-04-14 33.72 34.00 33.16 33.19 1689400
1999-04-15 33.00 33.25 31.25 31.88 4919400
1999-04-16 31.94 32.06 30.63 30.75 3516800
1999-04-19 30.63 31.44 30.13 30.50 2659400
1999-04-20 30.38 30.94 30.19 30.47 1911800
1999-04-21 30.34 31.16 30.13 30.66 1520200
1999-04-22 31.00 34.19 30.94 34.00 4953600
1999-04-23 33.94 34.41 33.56 33.75 2151400
1999-04-26 33.88 34.16 33.56 33.78 1406600
1999-04-27 33.88 33.94 33.34 33.44 1042200
1999-04-28 33.44 33.66 32.69 32.75 1299600
1999-04-29 32.75 32.81 31.72 31.94 1196600
1999-04-30 32.00 32.06 30.47 31.50 1361200
1999-05-03 31.50 31.81 31.34 31.81 2399800
1999-05-04 31.94 32.66 31.69 32.47 1823000
1999-05-05 32.50 33.13 32.16 32.56 2141800
1999-05-06 32.50 33.34 32.25 33.22 887000
1999-05-07 33.22 33.22 32.44 32.81 793400
1999-05-10 32.69 32.75 32.09 32.31 1115000
1999-05-11 32.25 33.00 32.06 32.88 864000
1999-05-12 32.81 33.31 32.16 33.31 1387200
1999-05-13 33.38 34.44 33.00 34.31 1952800
1999-05-14 33.88 34.03 32.75 32.75 1058600
1999-05-17 32.81 32.81 32.19 32.19 1082400
1999-05-18 32.31 32.34 31.81 31.84 1163200
1999-05-19 31.97 32.38 31.81 32.09 781000
1999-05-20 32.22 32.69 32.06 32.16 880800
1999-05-21 32.00 32.31 31.56 31.75 1553200
1999-05-24 31.50 31.59 30.41 31.13 2329800
1999-05-25 31.00 32.06 31.00 31.00 2763400
1999-05-26 31.19 31.97 31.13 31.72 2536600
1999-05-27 31.59 31.88 31.44 31.75 1372800
1999-05-28 31.69 32.75 31.69 32.28 1988200
1999-06-01 32.28 32.75 32.06 32.69 1344600
1999-06-02 32.59 33.22 32.59 33.06 1671600
1999-06-03 33.06 33.16 32.41 32.44 1033400
1999-06-04 32.38 33.63 32.38 33.50 1977000
1999-06-07 33.38 33.72 33.03 33.53 1150000
1999-06-08 33.41 33.97 33.31 33.88 1865400
1999-06-09 33.75 34.13 33.47 33.50 702000
1999-06-10 33.44 33.94 32.88 33.00 2081400
1999-06-11 33.00 33.72 32.69 32.69 1429000
1999-06-14 33.06 33.19 32.22 32.31 1251400
1999-06-15 32.19 32.22 31.56 31.56 1482800
1999-06-16 31.50 31.59 31.22 31.44 2113000
1999-06-17 31.47 31.78 31.16 31.50 1927200
1999-06-18 31.50 31.63 31.16 31.50 2097200
1999-06-21 31.00 31.06 30.81 30.84 2310200
1999-06-22 30.72 30.78 30.13 30.53 2972400
1999-06-23 30.53 30.75 30.25 30.72 1890400
1999-06-24 30.72 30.75 30.22 30.41 1387800
1999-06-25 30.50 30.50 30.13 30.34 1551800
1999-06-28 30.34 30.53 29.88 30.19 1144800
1999-06-29 30.03 30.56 29.97 30.50 2670800
1999-06-30 30.50 30.50 30.03 30.31 3431800
1999-07-01 30.31 30.31 29.38 29.38 3401000
1999-07-02 29.50 29.69 29.34 29.50 3808000
1999-07-06 29.69 30.13 29.31 29.34 3699200
1999-07-07 29.34 29.59 29.25 29.41 2970800
1999-07-08 29.41 29.88 29.38 29.72 3076400
1999-07-09 29.81 30.50 29.72 30.44 3331800
1999-07-12 32.19 32.44 31.16 32.09 5945000
1999-07-13 32.03 32.50 31.72 31.88 3222000
1999-07-14 32.13 32.75 32.09 32.63 2864600
1999-07-15 32.69 33.69 32.63 33.69 2810000
1999-07-16 33.56 34.31 33.06 34.19 2045600
1999-07-19 34.13 34.13 33.00 33.31 1470200
1999-07-20 33.34 33.34 32.19 32.66 1866200
1999-07-21 32.88 33.38 32.56 33.06 1264400
1999-07-22 33.75 34.25 33.06 33.63 3559200
1999-07-23 33.63 34.75 33.63 34.44 2617000
1999-07-26 34.19 34.87 34.13 34.34 1258400
1999-07-27 34.38 34.69 34.25 34.25 2290200
1999-07-28 34.31 34.66 34.25 34.38 999800
1999-07-29 34.25 34.63 34.19 34.34 1669400
1999-07-30 34.53 34.56 34.16 34.34 948800
1999-08-02 34.41 34.87 34.03 34.28 1564400
1999-08-03 34.31 34.59 33.66 33.81 1124800
1999-08-04 33.63 33.84 32.56 32.78 1574200
1999-08-05 33.00 33.63 33.00 33.25 2000400
1999-08-06 33.25 33.28 32.94 33.13 1184200
1999-08-09 33.00 33.06 32.50 32.72 1916000
1999-08-10 32.50 32.63 31.72 32.22 1593200
1999-08-11 32.19 33.13 32.16 32.91 1494200
1999-08-12 32.88 33.31 32.69 33.06 1873600
1999-08-13 33.09 33.75 33.06 33.75 772200
1999-08-16 33.63 34.09 33.19 33.63 1831400
1999-08-17 34.06 34.06 33.59 34.00 1117600
1999-08-18 34.13 34.34 33.88 34.00 1354800
1999-08-19 33.81 33.94 33.56 33.75 832800
1999-08-20 33.81 34.00 33.66 34.00 1311400
1999-08-23 34.00 34.63 34.00 34.59 1017600
1999-08-24 34.59 34.63 34.16 34.50 811000
1999-08-25 34.63 35.44 34.47 35.38 2478800
1999-08-26 35.25 35.25 34.81 35.00 1711600
1999-08-27 35.00 35.00 34.19 34.19 654800
1999-08-30 34.06 34.22 33.69 34.06 952600
1999-08-31 34.19 34.25 33.47 33.53 871200
1999-09-01 33.50 33.97 33.50 33.84 1243800
1999-09-02 33.91 33.91 33.38 33.63 587600
1999-09-03 34.00 34.31 34.00 34.13 1237200
1999-09-07 34.16 34.78 33.97 34.09 728200
1999-09-08 34.16 34.16 33.66 33.94 1028600
1999-09-09 33.88 33.94 33.56 33.81 995400
1999-09-10 33.84 33.84 33.38 33.41 652200
1999-09-13 33.47 33.75 33.16 33.41 971400
1999-09-14 33.28 33.28 32.34 32.47 1085800
1999-09-15 32.59 32.94 32.44 32.50 1059800
1999-09-16 32.38 32.38 31.47 31.81 1095600
1999-09-17 31.69 31.91 31.59 31.59 2361400
1999-09-20 31.63 31.94 31.34 31.47 1766000
1999-09-21 31.31 31.38 30.09 30.41 1952200
1999-09-22 30.50 31.19 30.50 30.75 2929200
1999-09-23 30.81 30.81 30.16 30.38 1560600
1999-09-24 30.44 30.44 29.44 29.69 1929000
1999-09-27 30.19 30.50 29.72 30.25 1924800
1999-09-28 30.00 30.25 29.81 30.00 2099800
1999-09-29 29.97 30.06 28.78 29.63 2232800
1999-09-30 29.63 30.81 29.63 30.13 1770000
1999-10-01 30.19 30.63 30.13 30.56 1405600
1999-10-04 30.69 31.00 30.41 30.66 1158400
1999-10-05 30.53 31.19 30.50 30.66 1492000
1999-10-06 30.78 31.25 30.78 31.06 2072800
1999-10-07 31.03 32.38 31.03 32.28 1506800
1999-10-08 32.19 32.81 32.03 32.59 2025400
1999-10-11 32.53 32.66 32.34 32.41 911000
1999-10-12 32.38 32.41 31.81 32.28 1674200
1999-10-13 32.16 32.16 31.19 31.19 1118600
1999-10-14 30.94 31.00 29.94 30.81 1938400
1999-10-15 30.91 30.91 30.25 30.38 921600
1999-10-18 29.88 30.00 29.41 29.66 1716600
1999-10-19 30.00 30.53 28.41 29.88 4007600
1999-10-20 29.94 30.63 29.63 30.56 2028800
1999-10-21 30.25 32.16 29.75 31.81 2790800
1999-10-22 32.50 32.88 31.94 32.44 3128600
1999-10-25 32.44 33.78 32.25 32.75 2937600
1999-10-26 32.88 33.22 32.13 32.13 2233000
1999-10-27 32.00 32.63 31.94 32.31 2252400
1999-10-28 32.38 32.59 32.28 32.47 1063600
1999-10-29 32.56 32.91 32.44 32.50 1312400
1999-11-01 32.63 32.81 31.94 31.97 1318000
1999-11-02 32.00 32.25 31.44 31.53 1965800
1999-11-03 32.06 32.31 31.69 31.94 1762800
1999-11-04 32.25 32.25 31.69 31.78 1358800
1999-11-05 32.41 33.56 32.31 32.66 1733000
1999-11-08 32.69 32.97 32.13 32.25 825000
1999-11-09 32.38 32.38 31.44 31.84 1372200
1999-11-10 31.81 31.88 31.53 31.59 1603000
1999-11-11 31.69 32.59 31.66 32.28 1070800
1999-11-12 32.41 32.88 32.31 32.84 1186600
1999-11-15 32.31 32.88 32.28 32.88 1231000
1999-11-16 32.81 34.06 32.81 33.81 1378800
1999-11-17 33.81 34.00 33.63 33.81 1616800
1999-11-18 34.31 34.81 32.50 33.50 2863800
1999-11-19 33.50 34.63 33.50 34.38 2612600
1999-11-22 34.28 34.66 34.00 34.27 793400
1999-11-23 34.06 34.13 32.88 32.94 1010400
1999-11-24 32.94 33.84 32.88 33.75 1772600
1999-11-26 33.75 33.97 33.66 33.81 516800
1999-11-29 33.81 34.00 33.63 33.97 1441600
1999-11-30 33.88 34.38 33.72 33.78 2032000
1999-12-01 33.88 34.25 33.88 34.06 2696400
1999-12-02 33.97 34.00 33.44 33.84 935600
1999-12-03 33.84 34.22 33.59 33.72 1482200
1999-12-06 33.84 33.84 32.88 32.97 1322600
1999-12-07 32.94 32.97 31.75 32.16 1831200
1999-12-08 31.88 31.97 30.84 31.31 2875400
1999-12-09 31.38 31.41 31.06 31.19 1158600
1999-12-10 31.25 31.38 31.00 31.00 1409000
1999-12-13 31.25 31.31 30.75 31.02 1147400
1999-12-14 30.53 31.50 30.53 31.38 1371600
1999-12-15 31.44 31.50 30.94 31.00 1968400
1999-12-16 30.94 31.00 29.50 30.16 2800400
1999-12-17 30.16 30.31 29.81 30.22 2994800
1999-12-20 29.97 30.44 29.63 30.06 2820200
1999-12-21 29.84 30.06 29.28 29.84 2818800
1999-12-22 30.13 30.75 30.13 30.47 1565200
1999-12-23 30.47 31.41 30.44 31.31 2244200
1999-12-27 31.00 31.06 29.75 30.63 3161200
1999-12-28 30.31 30.66 30.00 30.28 1418200
1999-12-29 30.19 31.13 30.19 30.72 1315000
1999-12-30 30.78 31.63 30.75 31.47 1540600
1999-12-31 31.25 31.44 31.03 31.41 467600
2000-01-03 30.78 31.06 30.16 30.69 2106600
2000-01-04 30.19 30.50 29.88 30.00 945400
2000-01-05 30.00 31.69 29.75 31.31 2281600
2000-01-06 30.94 32.25 30.94 31.97 1820000
2000-01-07 32.19 33.84 32.06 33.78 2428000
2000-01-10 33.88 33.88 32.38 32.50 1041000
2000-01-11 32.13 32.81 31.91 32.50 1324600
2000-01-12 32.59 32.69 32.13 32.13 1011600
2000-01-13 32.38 33.44 32.25 32.88 1490400
2000-01-14 32.50 32.75 31.16 31.88 2298000
2000-01-18 31.75 32.00 31.25 31.47 1293400
2000-01-19 31.47 31.69 31.16 31.41 1414400
2000-01-20 31.28 31.44 30.25 30.50 2895400
2000-01-21 30.50 30.50 30.19 30.38 3253000
2000-01-24 30.38 30.47 29.44 29.66 1854200
2000-01-25 29.56 29.59 28.13 29.00 3887000
2000-01-26 28.88 29.44 28.00 29.00 5350800
2000-01-27 29.75 32.00 29.50 31.53 6103000
2000-01-28 31.53 33.22 31.00 31.34 4122400
2000-01-31 32.00 32.19 31.47 31.94 4313600
2000-02-01 31.94 31.94 31.31 31.56 1612000
2000-02-02 31.44 31.81 31.06 31.69 2547600
2000-02-03 31.75 31.88 31.41 31.75 1948200
2000-02-04 31.63 31.94 31.63 31.75 2546200
2000-02-07 31.63 31.81 31.25 31.53 1747000
2000-02-08 31.41 31.91 31.22 31.47 1488400
2000-02-09 31.00 31.50 30.06 31.44 2471800
2000-02-10 31.44 31.44 29.81 30.28 1693800
2000-02-11 30.19 30.22 29.50 29.63 1435800
2000-02-14 29.81 30.28 29.50 29.88 1469600
2000-02-15 29.63 29.88 29.13 29.56 3013600
2000-02-16 29.50 29.56 28.75 28.94 2250600
2000-02-17 28.94 29.00 28.53 28.84 2215800
2000-02-18 28.72 28.72 27.78 27.94 2315800
2000-02-22 27.81 29.06 27.59 28.50 2953000
2000-02-23 28.44 28.75 27.94 28.34 1787400
2000-02-24 28.34 28.34 27.00 27.56 2392200
2000-02-25 27.81 28.84 26.88 27.09 2690600
2000-02-28 27.34 28.09 27.13 27.44 1637200
2000-02-29 27.69 28.19 27.25 27.25 1941800
2000-03-01 27.41 28.69 27.41 28.03 2608600
2000-03-02 28.16 28.75 27.81 28.41 4171600
2000-03-03 28.53 29.31 28.31 28.31 4608000
2000-03-06 28.38 28.38 27.19 27.19 1895400
2000-03-07 27.44 27.50 25.88 25.91 2568000
2000-03-08 26.50 27.50 26.50 27.06 2373200
2000-03-09 27.06 27.94 26.91 27.88 3815800
2000-03-10 27.88 28.47 27.88 28.03 4324000
2000-03-13 27.53 27.81 26.78 26.88 2733200
2000-03-14 27.00 27.34 26.88 27.00 2261800
2000-03-15 27.31 29.81 27.25 29.47 3109200
2000-03-16 29.88 31.34 29.66 31.19 5563800
2000-03-17 31.38 31.38 30.69 30.88 2621600
2000-03-20 30.88 31.38 30.63 30.84 2985200
2000-03-21 30.59 31.94 30.53 31.44 3146400
2000-03-22 31.09 31.56 30.78 31.38 3954200
2000-03-23 31.19 32.44 30.81 31.97 5147400
2000-03-24 31.72 31.72 30.53 30.75 4398000
2000-03-27 30.50 30.59 29.56 30.11 3007000
2000-03-28 30.06 30.81 29.78 30.16 2900000
2000-03-29 30.09 30.97 29.88 30.13 2895800
2000-03-30 30.13 31.09 30.06 30.75 3320800
2000-03-31 30.88 31.47 30.78 31.34 2112400
2000-04-03 29.97 31.75 29.97 31.09 2265600
2000-04-04 31.00 31.69 29.97 31.03 2846200
2000-04-05 31.28 31.75 30.72 30.94 3439600
2000-04-06 30.88 30.97 29.72 30.00 2046600
2000-04-07 29.94 30.16 29.56 29.72 1085400
2000-04-10 29.72 30.59 29.56 30.31 1944600
2000-04-11 30.31 31.97 30.31 30.84 1980200
2000-04-12 30.97 31.41 30.19 30.47 2059000
2000-04-13 30.34 30.69 29.91 30.03 1862800
2000-04-14 29.50 29.75 28.25 28.28 2949600
2000-04-17 28.41 28.72 27.75 28.22 2553200
2000-04-18 28.50 29.16 28.38 28.94 2213000
2000-04-19 29.56 29.91 29.00 29.13 1890800
2000-04-20 29.50 30.06 28.31 29.91 3281000
2000-04-24 29.66 31.59 29.66 31.00 4334000
2000-04-25 31.75 33.25 31.72 33.25 6709800
2000-04-26 33.13 33.13 32.38 32.53 3569000
2000-04-27 32.38 32.91 32.38 32.78 3498600
2000-04-28 32.78 32.88 32.53 32.56 3345800
2000-05-01 32.56 32.59 31.75 31.78 2306400
2000-05-02 31.38 32.44 31.25 31.88 1849200
2000-05-03 31.84 32.00 31.00 31.16 1434200
2000-05-04 31.03 31.09 30.31 30.78 1905800
2000-05-05 30.66 31.50 30.47 30.91 1499000
2000-05-08 31.44 32.72 31.16 32.00 3368400
2000-05-09 32.00 33.50 32.00 32.97 3948800
2000-05-10 32.63 33.44 32.63 33.22 2202200
2000-05-11 33.75 34.44 33.50 33.91 3896000
2000-05-12 33.75 33.88 33.00 33.00 2200000
2000-05-15 33.22 33.81 33.00 33.44 2933400
2000-05-16 33.63 34.25 33.19 33.75 3646400
2000-05-17 33.56 33.72 33.25 33.34 978800
2000-05-18 33.38 33.56 33.06 33.50 1216400
2000-05-19 33.31 33.69 33.03 33.44 1675400
2000-05-22 33.31 33.72 32.97 33.50 1601600
2000-05-23 33.50 34.13 33.50 33.84 1430200
2000-05-24 33.84 34.72 33.84 34.44 1940400
2000-05-25 34.19 34.28 33.59 33.81 1544800
2000-05-26 33.69 33.88 32.78 32.78 1146400
2000-05-30 33.00 33.13 32.47 33.09 1482800
2000-05-31 33.00 34.00 33.00 33.25 2147000
2000-06-01 33.19 34.09 33.19 33.84 1524600
2000-06-02 33.78 34.00 31.41 31.78 3378800
2000-06-05 31.88 33.56 31.72 32.94 1872600
2000-06-06 32.97 33.09 32.06 32.43 1709200
2000-06-07 32.31 32.44 31.41 31.50 1210000
2000-06-08 31.50 32.31 30.75 31.94 1659200
2000-06-09 32.00 32.63 31.78 32.38 1445000
2000-06-12 32.38 32.94 32.31 32.67 1376000
2000-06-13 32.69 33.94 32.69 33.44 1146400
2000-06-14 33.50 34.41 33.50 33.81 4966600
2000-06-15 34.13 34.41 33.50 33.63 1607000
2000-06-16 33.69 33.75 32.69 33.13 2142600
2000-06-19 33.16 33.22 32.66 33.19 1177400
2000-06-20 33.06 33.44 32.78 33.34 1542400
2000-06-21 33.06 34.06 32.91 34.00 1166200
2000-06-22 34.00 34.00 33.03 33.25 1273200
2000-06-23 33.13 33.81 32.91 33.03 1155600
2000-06-26 33.13 34.63 33.06 34.00 3263400
2000-06-27 34.06 34.94 33.91 34.47 2662600
2000-06-28 35.00 35.88 34.63 35.63 3164600
2000-06-29 35.69 36.00 35.38 36.00 3591000
2000-06-30 36.00 36.03 35.03 35.16 4427200
2000-07-03 35.38 35.75 35.38 35.50 853200
2000-07-05 35.50 37.22 35.47 37.16 3820000
2000-07-06 37.16 37.50 35.25 35.41 4560800
2000-07-07 35.50 36.22 35.16 35.25 4425400
2000-07-10 35.50 36.13 35.50 35.78 1859400
2000-07-11 35.75 36.44 35.66 35.97 2389800
2000-07-12 37.31 37.31 35.88 35.97 3080000
2000-07-13 36.06 36.50 35.31 35.34 3273600
2000-07-14 35.38 35.63 33.75 34.75 3619600
2000-07-17 35.25 36.97 35.09 36.31 2751200
2000-07-18 36.56 36.81 36.22 36.41 1621400
2000-07-19 36.53 37.13 36.53 36.78 2248200
2000-07-20 36.88 37.75 36.44 37.41 3846800
2000-07-21 37.59 39.75 37.25 39.31 5874400
2000-07-24 39.31 40.13 38.72 39.02 3360000
2000-07-25 38.59 38.69 37.13 37.31 2443200
2000-07-26 37.16 37.59 36.69 37.25 3355200
2000-07-27 37.75 38.62 37.25 37.25 3387200
2000-07-28 37.63 39.25 37.47 38.47 3978400
2000-07-31 38.66 39.13 38.41 38.88 2679200
2000-08-01 39.00 39.19 38.56 38.97 2143200
2000-08-02 39.06 39.87 38.94 39.53 2235600
2000-08-03 39.50 40.00 39.31 39.47 2508200
2000-08-04 39.56 39.69 38.38 38.72 2209200
2000-08-07 38.59 39.44 38.56 39.14 1705600
2000-08-08 38.50 38.75 37.41 37.91 3571000
2000-08-09 37.88 37.91 36.81 37.53 3711400
2000-08-10 39.25 40.63 38.94 40.00 3797600
2000-08-11 40.06 40.38 39.25 39.47 1976600
2000-08-14 39.38 40.06 39.00 40.00 1507000
2000-08-15 40.00 40.75 39.69 40.66 2706800
2000-08-16 40.44 40.66 38.84 39.13 2338000
2000-08-17 39.25 39.69 39.00 39.69 1429400
2000-08-18 40.00 40.00 39.14 39.69 2847000
2000-08-21 39.69 40.22 39.63 40.00 1952400
2000-08-22 40.25 40.25 39.87 40.09 2967200
2000-08-23 40.09 40.91 39.87 40.91 2409200
2000-08-24 41.06 42.50 41.06 42.25 6293200
2000-08-25 42.22 42.50 41.97 42.27 2537000
2000-08-28 42.31 42.63 41.91 42.06 2781800
2000-08-29 42.06 42.34 41.75 42.00 2033600
2000-08-30 42.03 42.44 41.88 42.37 1818800
2000-08-31 42.31 42.81 41.06 41.63 3146600
2000-09-01 41.53 42.19 41.31 42.06 2356800
2000-09-05 41.50 41.50 40.75 41.31 1954000
2000-09-06 41.44 41.69 40.41 40.75 2081400
2000-09-07 40.69 41.19 40.38 40.77 1753200
2000-09-08 40.88 42.09 40.81 41.64 1959800
2000-09-11 41.78 41.88 40.88 40.98 1557400
2000-09-12 40.88 41.72 40.88 41.28 1726800
2000-09-13 41.28 41.28 39.94 40.44 2757000
2000-09-14 40.50 40.63 39.63 39.94 3131800
2000-09-15 39.63 40.03 39.56 39.72 3744800
2000-09-18 39.72 40.69 39.28 40.50 5259600
2000-09-19 40.50 40.50 39.75 40.00 2411400
2000-09-20 40.00 40.06 38.62 39.44 1885400
2000-09-21 39.47 39.91 39.03 39.91 1980400
2000-09-22 40.47 41.16 40.25 41.05 2807000
2000-09-25 41.12 41.12 40.53 40.84 1335400
2000-09-26 40.72 40.91 39.56 40.53 1483600
2000-09-27 40.38 40.38 39.31 39.50 2853800
2000-09-28 39.50 40.38 39.19 39.50 4067000
2000-09-29 39.38 40.41 39.06 39.91 2716800
2000-10-02 39.50 40.00 38.84 39.03 3103200
2000-10-03 38.91 40.00 38.62 39.53 2148000
2000-10-04 39.19 39.25 38.16 38.34 4091800
2000-10-05 40.38 41.63 40.31 41.06 5618800
2000-10-06 41.31 41.72 40.97 41.31 2916200
2000-10-09 41.31 41.47 40.28 40.63 1384200
2000-10-10 40.66 42.41 40.66 41.81 2506400
2000-10-11 42.13 42.53 41.84 42.53 2830800
2000-10-12 42.31 42.34 41.44 41.91 1885000
2000-10-13 42.06 42.16 41.00 42.00 2499200
2000-10-16 42.50 43.38 42.44 43.06 3015400
2000-10-17 43.06 45.00 43.03 44.09 4263200
2000-10-18 43.50 45.13 43.25 44.44 4776600
2000-10-19 38.13 39.84 37.25 39.25 23426000
2000-10-20 39.38 39.63 37.78 37.88 8073200
2000-10-23 38.00 38.75 37.94 38.28 5285400
2000-10-24 38.34 38.38 38.00 38.25 3617200
2000-10-25 38.50 39.81 38.13 39.44 4865400
2000-10-26 39.50 39.94 38.78 39.13 2506800
2000-10-27 39.25 40.31 39.19 39.87 2241000
2000-10-30 40.13 41.00 40.09 40.84 3370600
2000-10-31 40.91 41.81 40.50 41.09 2849000
2000-11-01 41.16 41.19 40.03 40.94 3342800
2000-11-02 40.69 40.94 39.63 40.00 3595800
2000-11-03 40.00 40.47 39.91 40.28 2800800
2000-11-06 40.25 41.19 39.94 40.81 3770400
2000-11-07 40.84 41.34 40.03 41.12 2468200
2000-11-08 41.50 42.16 41.28 41.41 3013400
2000-11-09 41.41 41.94 40.56 41.53 3517600
2000-11-10 41.38 42.56 41.38 41.81 2002400
2000-11-13 41.94 42.00 40.63 41.34 2580400
2000-11-14 41.56 41.69 40.38 41.09 2104800
2000-11-15 40.97 41.69 40.66 41.59 1606400
2000-11-16 41.50 41.59 40.81 41.00 1598600
2000-11-17 41.00 41.00 40.28 40.69 1987800
2000-11-20 40.75 41.97 40.44 41.63 3550600
2000-11-21 41.50 42.25 41.03 42.19 3546800
2000-11-22 41.88 41.88 41.06 41.56 2753600
2000-11-24 41.44 41.44 41.22 41.34 478200
2000-11-27 41.50 41.94 41.16 41.38 1811000
2000-11-28 41.50 42.59 41.41 42.47 1974400
2000-11-29 42.50 43.91 42.25 43.47 2160800
2000-11-30 43.50 43.94 42.81 43.28 1513600
2000-12-01 43.38 43.38 42.19 42.66 2176000
2000-12-04 42.66 43.13 42.00 43.03 1417800
2000-12-05 43.41 43.47 42.47 42.94 1831800
2000-12-06 42.94 43.47 42.59 42.84 2060200
2000-12-07 43.06 43.69 43.00 43.22 1411600
2000-12-08 43.19 43.44 42.66 42.97 1514200
2000-12-11 42.91 43.19 41.88 41.91 2298600
2000-12-12 41.81 42.56 41.69 42.25 98811400
2000-12-13 42.16 43.13 42.09 42.53 2896600
2000-12-14 42.91 42.91 42.16 42.50 1216000
2000-12-15 42.31 42.50 42.31 42.47 2388600
2000-12-18 42.34 42.97 42.28 42.66 2004400
2000-12-19 42.56 43.09 42.44 43.09 1788800
2000-12-20 43.00 43.19 41.94 42.25 2609800
2000-12-21 42.37 42.50 41.44 42.44 2317400
2000-12-22 42.41 42.41 41.53 41.81 1425200
2000-12-26 41.81 42.97 41.81 42.72 1019600
2000-12-27 42.75 44.00 42.63 43.56 2693200
2000-12-28 43.66 44.47 43.66 44.31 1630600
2000-12-29 44.13 44.97 44.03 44.16 1364000
2001-01-02 44.22 45.22 44.16 44.81 3303800
2001-01-03 44.81 45.56 42.50 43.19 3786000
2001-01-04 42.81 42.94 40.06 40.75 4994800
2001-01-05 41.19 41.75 40.84 41.50 6387000
2001-01-08 41.63 42.91 41.59 42.50 3513200
2001-01-09 43.44 43.44 42.91 42.94 4769800
2001-01-10 42.94 43.47 41.84 42.47 2575800
2001-01-11 42.59 43.09 41.00 42.31 3204600
2001-01-12 42.31 42.56 41.25 41.72 1920800
2001-01-16 41.72 42.44 41.38 42.41 2449200
2001-01-17 42.47 42.53 41.38 41.53 3031400
2001-01-18 41.78 42.56 41.72 42.50 3340400
2001-01-19 42.50 43.06 41.34 41.53 2582600
2001-01-22 41.34 43.69 41.34 43.44 3305200
2001-01-23 43.19 43.19 41.75 42.50 3902600
2001-01-24 41.69 41.75 40.75 41.66 4559000
2001-01-25 41.94 43.28 41.59 43.28 4720000
2001-01-26 43.28 44.50 43.22 43.78 2348200
2001-01-29 43.58 44.75 43.58 43.86 2281200
2001-01-30 43.87 43.98 43.32 43.75 1172600
2001-01-31 43.93 44.00 42.90 43.94 1925200
2001-02-01 44.00 44.00 43.50 43.99 1548400
2001-02-02 43.96 44.13 43.28 43.82 2190400
2001-02-05 43.40 44.05 43.40 43.92 2285600
2001-02-06 44.00 44.00 43.62 43.98 1043200
2001-02-07 44.10 44.30 43.70 43.98 2332800
2001-02-08 43.98 44.13 43.65 44.13 1675200
2001-02-09 44.00 44.48 43.93 44.01 1275600
2001-02-12 44.15 44.78 44.13 44.75 1541600
2001-02-13 44.73 44.77 43.70 44.38 2300000
2001-02-14 44.23 44.57 43.88 43.90 2312000
2001-02-15 44.25 44.25 42.77 42.99 2302800
2001-02-16 43.15 43.37 42.78 43.37 2726600
2001-02-20 43.65 44.81 43.62 44.60 3427000
2001-02-21 44.53 46.58 44.53 45.85 4974600
2001-02-22 46.25 46.44 44.79 45.25 4015800
2001-02-23 45.00 45.38 44.07 44.70 3504200
2001-02-26 45.00 45.19 44.14 45.19 2509200
2001-02-27 45.19 45.58 44.90 45.52 1562800
2001-02-28 46.00 46.50 45.87 46.04 3187800
2001-03-01 46.00 46.32 44.95 46.30 3175200
2001-03-02 46.57 46.74 45.56 46.67 3074800
2001-03-05 46.67 47.60 46.65 47.60 3022000
2001-03-06 47.37 47.43 47.05 47.21 2471400
2001-03-07 47.45 47.47 44.80 45.17 5278200
2001-03-08 45.25 46.39 44.67 46.36 3337800
2001-03-09 46.69 46.79 45.68 46.45 2294200
2001-03-12 46.38 46.93 45.00 45.13 3034000
2001-03-13 45.00 46.03 44.17 45.95 3418200
2001-03-14 45.95 45.95 44.75 45.25 3670600
2001-03-15 45.50 45.50 44.70 45.03 3835800
2001-03-16 44.90 45.15 44.53 44.95 6232200
2001-03-19 44.75 45.09 44.50 45.01 2155400
2001-03-20 45.00 45.38 44.56 44.70 2500600
2001-03-21 44.90 45.30 44.10 44.71 5865200
2001-03-22 44.05 44.26 42.51 42.60 7912000
2001-03-23 43.20 44.10 43.15 44.00 3886800
2001-03-26 44.00 44.81 43.76 44.57 2459200
2001-03-27 44.97 45.74 44.77 45.18 3807000
2001-03-28 45.18 46.55 44.85 46.34 3397400
2001-03-29 46.34 47.24 46.00 46.98 4166600
2001-03-30 47.50 47.50 46.43 47.07 3618800
2001-04-02 47.01 47.01 45.53 46.34 2587600
2001-04-03 46.09 46.33 44.75 45.00 3066600
2001-04-04 45.10 46.30 44.16 46.12 4423400
2001-04-05 46.88 47.25 46.50 47.00 3813800
2001-04-06 46.83 46.85 44.50 44.80 4856200
2001-04-09 44.97 45.35 44.75 45.22 2310600
2001-04-10 45.72 46.15 44.65 45.27 3222200
2001-04-11 45.25 45.25 43.88 44.50 3154600
2001-04-12 44.63 45.24 44.28 44.77 1968400
2001-04-16 45.15 45.72 44.50 45.23 2233200
2001-04-17 45.35 46.36 45.31 45.98 3475800
2001-04-18 46.38 46.38 45.05 45.35 2800400
2001-04-19 45.50 45.60 44.33 44.70 4533400
2001-04-20 43.88 44.97 43.55 44.83 2854400
2001-04-23 44.85 45.35 44.45 44.61 1366600
2001-04-24 44.53 44.73 43.84 43.95 2212400
2001-04-25 44.08 45.53 44.08 45.50 2591800
2001-04-26 45.50 45.62 44.65 45.60 2211800
2001-04-27 45.55 45.85 44.87 45.85 1731000
2001-04-30 45.75 46.12 45.20 45.58 1811800
2001-05-01 45.70 46.68 45.43 46.68 2404400
2001-05-02 46.50 46.50 45.30 45.76 2766000
2001-05-03 46.75 47.15 46.10 46.83 4786600
2001-05-04 47.00 47.85 46.97 47.35 3121400
2001-05-07 47.60 47.73 47.13 47.55 1861200
2001-05-08 47.30 47.31 46.12 46.63 1760800
2001-05-09 47.00 47.25 46.20 46.93 2297000
2001-05-10 47.17 47.17 46.45 46.77 1057200
2001-05-11 46.77 47.03 46.18 46.25 1623400
2001-05-14 46.38 46.91 46.32 46.40 1616600
2001-05-15 46.50 47.35 46.35 47.23 2562400
2001-05-16 47.00 48.00 46.85 47.70 5894200
2001-05-17 47.83 48.68 47.71 48.61 3789000
2001-05-18 48.80 48.99 47.90 48.14 1797200
2001-05-21 48.14 49.30 48.14 49.08 2186200
2001-05-22 49.08 49.35 49.00 49.20 1685400
2001-05-23 49.10 49.33 48.35 48.98 2378600
2001-05-24 48.98 49.00 48.08 49.00 1837000
2001-05-25 48.50 48.55 48.03 48.41 1462400
2001-05-29 48.42 48.66 48.25 48.30 2022400
2001-05-30 48.80 49.22 48.75 49.05 2016200
2001-05-31 49.15 49.60 48.35 49.38 1953800
2001-06-01 49.38 50.52 49.30 50.11 2844100
2001-06-04 50.10 50.74 49.70 50.59 1529600
2001-06-05 51.10 51.10 49.67 50.24 3191900
2001-06-06 50.49 50.49 49.56 49.71 2672000
2001-06-07 49.80 50.20 49.51 49.78 3110000
2001-06-08 50.00 50.22 49.55 49.99 966600
2001-06-11 49.75 49.94 49.05 49.38 870800
2001-06-12 49.63 49.75 48.92 49.31 949700
2001-06-13 49.32 49.79 48.70 49.53 1718300
2001-06-14 49.62 49.98 49.60 49.78 1528300
2001-06-15 49.70 50.68 49.67 50.55 2562400
2001-06-18 50.55 51.50 50.01 50.68 1744300
2001-06-19 51.00 52.50 50.50 52.27 3896000
2001-06-20 52.28 53.25 52.28 52.67 2560100
2001-06-21 52.57 54.50 52.42 54.00 3440800
2001-06-22 53.50 53.50 51.00 52.58 3367000
2001-06-25 52.83 52.93 52.15 52.80 2941500
2001-06-26 52.25 52.75 51.74 52.15 3367300
2001-06-27 52.25 52.90 52.17 52.46 1893000
2001-06-28 52.40 53.55 52.40 53.03 4039700
2001-06-29 51.15 52.00 48.47 50.50 6546700
2001-07-02 49.90 50.69 49.34 50.00 4125500
2001-07-03 49.90 50.06 48.98 48.99 2553500
2001-07-05 49.98 49.98 48.46 48.50 3375900
2001-07-06 48.25 48.51 47.88 47.90 2573000
2001-07-09 48.40 49.45 48.00 49.17 2510700
2001-07-10 49.42 49.46 48.26 48.54 2271600
2001-07-11 49.04 49.25 47.77 47.86 2217300
2001-07-12 47.77 48.45 47.56 48.12 2861900
2001-07-13 47.90 48.75 47.65 47.65 3370000
2001-07-16 47.65 48.00 47.55 47.85 2434500
2001-07-17 48.20 48.20 47.63 47.80 1952800
2001-07-18 47.90 47.90 46.80 47.50 3602300
2001-07-19 48.60 49.70 48.40 48.60 5098600
2001-07-20 48.65 49.30 48.10 48.61 2426900
2001-07-23 49.15 49.25 48.70 48.85 2820200
2001-07-24 48.85 48.99 48.01 48.19 1510200
2001-07-25 48.45 49.90 48.36 49.70 2543800
2001-07-26 49.95 50.52 49.70 49.70 1772400
2001-07-27 49.50 49.64 48.55 48.84 2094900
2001-07-30 49.14 49.35 48.55 48.89 1420800
2001-07-31 49.25 50.26 49.25 49.80 2113100
2001-08-01 49.80 50.28 49.60 50.04 2644700
2001-08-02 49.50 50.21 48.50 48.73 2607200
2001-08-03 48.90 48.90 47.78 48.19 2152500
2001-08-06 48.35 48.70 47.36 47.75 1339000
2001-08-07 47.75 49.00 47.02 48.95 2162300
2001-08-08 48.45 49.70 48.32 48.56 1691300
2001-08-09 49.10 49.65 48.85 49.54 2179800
2001-08-10 49.75 50.04 49.11 49.56 1644700
2001-08-13 49.81 51.17 49.71 50.81 3464500
2001-08-14 51.50 52.45 51.35 51.87 4611300
2001-08-15 51.95 52.46 50.85 52.21 1952700
2001-08-16 52.08 52.35 51.45 52.05 1655800
2001-08-17 51.90 53.56 51.79 53.20 2680400
2001-08-20 53.00 53.20 52.70 52.75 1761400
2001-08-21 52.90 53.80 51.95 52.12 2354600
2001-08-22 52.13 52.40 51.66 52.33 2491200
2001-08-23 52.05 52.45 51.75 52.24 3575700
2001-08-24 52.50 53.13 52.35 52.92 1422900
2001-08-27 53.12 53.49 52.56 53.01 816000
2001-08-28 52.50 52.52 51.42 51.76 3869400
2001-08-29 52.00 52.49 51.82 52.00 1989700
2001-08-30 52.01 53.00 52.01 52.55 2557600
2001-08-31 52.56 52.74 51.55 51.60 1819700
2001-09-04 51.35 52.49 50.70 52.19 2581700
2001-09-05 52.30 53.58 51.93 53.26 3274800
2001-09-06 53.70 53.90 52.70 53.20 3569400
2001-09-07 52.85 53.10 51.70 52.50 2602000
2001-09-10 52.20 53.35 51.50 53.32 2004200
2001-09-17 54.00 54.10 53.00 53.41 3427100
2001-09-18 53.16 53.50 52.66 53.00 3533400
2001-09-19 53.00 53.20 51.90 52.53 5495700
2001-09-20 52.05 52.47 51.54 51.90 2489100
2001-09-21 51.51 52.50 50.50 50.76 6368600
2001-09-24 51.00 51.40 49.72 50.43 3732600
2001-09-25 50.43 51.45 49.80 51.41 3740600
2001-09-26 51.41 53.00 51.40 52.85 3274600
2001-09-27 52.60 55.41 52.60 55.05 5255900
2001-09-28 55.30 55.90 54.23 55.05 4847300
2001-10-01 55.05 55.50 54.56 55.50 2734700
2001-10-02 54.00 54.89 52.30 53.50 5759200
2001-10-03 53.25 53.30 51.80 52.05 5805900
2001-10-04 52.95 53.29 52.20 52.50 3444100
2001-10-05 52.94 53.70 52.75 53.20 2346200
2001-10-08 53.19 53.68 52.82 53.47 1595700
2001-10-09 53.47 54.10 53.00 53.36 1687900
2001-10-10 53.36 53.78 53.10 53.45 1651400
2001-10-11 53.02 53.43 51.47 52.08 3829000
2001-10-12 51.95 52.90 51.55 52.60 2144000
2001-10-15 51.90 52.36 51.10 51.81 3158100
2001-10-16 51.60 52.21 51.30 51.55 3181100
2001-10-17 51.55 51.89 50.85 51.43 2828600
2001-10-18 50.75 51.39 47.01 49.53 11119900
2001-10-19 49.70 51.36 49.65 51.25 3929500
2001-10-22 51.00 52.06 50.77 52.06 2291700
2001-10-23 53.40 53.40 51.94 51.95 3623300
2001-10-24 51.70 51.71 49.99 50.36 2965200
2001-10-25 50.30 50.30 49.23 49.82 3270600
2001-10-26 49.95 50.48 49.45 49.98 1917800
2001-10-29 50.33 50.44 48.70 49.25 1785100
2001-10-30 49.00 49.10 48.05 48.38 2583500
2001-10-31 48.63 48.92 48.15 48.37 2217200
2001-11-01 48.60 49.50 48.58 49.15 2016100
2001-11-02 49.00 49.50 48.50 49.00 2659000
2001-11-05 47.50 47.89 45.80 46.33 13756800
2001-11-06 45.75 46.20 45.25 45.95 10100600
2001-11-07 46.00 48.03 46.00 47.88 7727500
2001-11-08 48.25 48.70 47.14 47.71 5365300
2001-11-09 47.90 48.45 47.41 47.48 2808300
2001-11-12 47.50 48.55 47.00 48.35 3145500
2001-11-13 50.25 50.30 48.75 48.94 2906900
2001-11-14 49.15 49.30 47.95 48.00 2054400
2001-11-15 48.00 48.60 47.00 48.46 3701000
2001-11-16 48.20 49.17 48.10 49.17 2834500
2001-11-19 49.25 49.30 48.55 48.95 1455500
2001-11-20 49.00 50.00 48.62 49.53 2467300
2001-11-21 49.73 50.10 49.25 49.35 1683400
2001-11-23 49.00 49.10 48.77 49.00 1068200
2001-11-26 49.50 49.90 49.00 49.54 2188200
2001-11-27 49.05 49.88 48.72 49.52 1923600
2001-11-28 50.00 50.82 49.90 50.16 2553500
2001-11-29 51.95 52.24 51.15 51.85 5123200
2001-11-30 52.10 52.20 51.44 52.00 2135600
2001-12-03 52.00 52.44 51.29 51.48 1933400
2001-12-04 51.85 51.85 51.16 51.38 2263600
2001-12-05 51.38 51.50 50.25 50.30 3750000
2001-12-06 50.35 50.40 49.60 49.60 2615400
2001-12-07 49.95 51.30 49.90 50.97 2792200
2001-12-10 50.80 51.71 50.45 51.10 2465700
2001-12-11 51.50 51.75 51.00 51.38 6575800
2001-12-12 50.99 51.06 50.35 50.78 2338400
2001-12-13 50.75 51.40 50.16 50.24 2820200
2001-12-14 50.49 51.57 50.14 51.45 2402000
2001-12-17 51.55 52.23 51.40 51.75 2750500
2001-12-18 51.65 51.99 51.00 51.48 1807200
2001-12-19 51.49 51.90 51.09 51.80 1778900
2001-12-20 51.80 52.45 51.70 52.30 1655500
2001-12-21 52.20 53.35 52.15 53.35 3118400
2001-12-24 53.35 53.55 53.25 53.33 532100
2001-12-26 53.80 53.97 53.51 53.65 1247100
2001-12-27 53.55 53.65 52.98 53.51 1373100
2001-12-28 53.60 53.65 53.21 53.60 1184100
2001-12-31 53.53 53.94 53.24 53.63 1101800
2002-01-02 53.80 53.90 52.71 53.10 4142700
2002-01-03 53.20 53.20 52.36 52.56 2705400
2002-01-04 52.90 53.42 52.51 52.85 1489200
2002-01-07 52.84 52.94 52.40 52.46 2102900
2002-01-08 52.50 52.58 51.92 51.98 2711600
2002-01-09 52.00 52.37 51.41 51.43 2392700
2002-01-10 51.41 51.70 51.24 51.67 2314200
2002-01-11 51.98 53.19 51.86 52.81 1706500
2002-01-14 52.82 53.45 52.81 53.08 2556200
2002-01-15 53.00 53.26 52.39 53.02 2560000
2002-01-16 53.15 53.30 52.35 52.75 1609900
2002-01-17 52.80 53.42 52.70 53.27 1222000
2002-01-18 53.10 53.49 53.03 53.37 1055300
2002-01-22 53.37 53.81 53.08 53.81 1190200
2002-01-23 53.81 55.18 53.55 55.06 3629100
2002-01-24 55.20 55.25 52.25 52.70 5198400
2002-01-25 52.70 52.81 52.17 52.52 2764600
2002-01-28 52.77 53.03 52.55 52.80 1869900
2002-01-29 52.80 53.05 52.05 52.20 2782000
2002-01-30 52.80 54.71 52.80 53.75 3185700
2002-01-31 53.91 55.83 53.32 55.83 4035300
2002-02-01 55.83 56.42 54.60 55.50 3191600
2002-02-04 55.40 55.69 54.33 54.55 2296600
2002-02-05 54.20 56.08 54.13 55.67 2777700
2002-02-06 55.50 55.80 55.00 55.43 2550100
2002-02-07 55.33 55.42 54.25 54.64 2154000
2002-02-08 54.63 55.10 54.05 54.71 2057700
2002-02-11 55.21 55.50 54.86 55.50 1309100
2002-02-12 55.62 56.15 55.52 55.80 2657300
2002-02-13 56.05 56.71 55.25 56.00 2217300
2002-02-14 56.00 56.43 55.70 56.18 1933000
2002-02-15 55.93 57.02 55.68 56.58 2046400
2002-02-19 56.25 56.45 55.30 55.35 1849400
2002-02-20 55.55 56.11 55.35 55.89 1449000
2002-02-21 55.69 55.99 54.70 54.95 2617600
2002-02-22 54.80 55.64 54.45 55.48 1360500
2002-02-25 55.00 55.39 54.69 54.86 2619300
2002-02-26 54.50 54.60 53.76 54.50 3414000
2002-02-27 54.75 55.85 54.40 55.70 2878400
2002-02-28 55.70 56.30 55.16 55.48 2504100
2002-03-01 55.65 55.75 54.98 55.37 2286000
2002-03-04 55.25 56.00 55.25 56.00 1528600
2002-03-05 55.90 55.90 54.83 55.17 2409200
2002-03-06 54.82 55.80 54.70 55.56 1775700
2002-03-07 55.40 56.10 55.02 55.71 2512800
2002-03-08 56.00 56.10 54.85 55.00 3083000
2002-03-11 54.90 54.97 54.09 54.75 2241400
2002-03-12 54.05 55.12 54.01 55.12 1584800
2002-03-13 55.15 55.51 55.00 55.46 2425100
2002-03-14 55.85 56.00 54.93 55.85 2755600
2002-03-15 56.30 57.90 56.20 57.80 5138000
2002-03-18 57.90 58.04 56.93 57.37 2129300
2002-03-19 56.93 57.50 56.83 57.07 2631500
2002-03-20 57.20 57.43 56.70 56.77 2138000
2002-03-21 56.97 58.21 56.58 57.90 2571500
2002-03-22 57.95 57.99 57.10 57.80 2783000
2002-03-25 57.80 58.55 57.71 58.27 3364000
2002-03-26 58.28 59.24 58.26 59.00 3008200
2002-03-27 59.20 59.61 58.86 59.60 3799100
2002-03-28 59.60 59.90 59.11 59.52 2570000
2002-04-01 59.55 59.56 58.73 58.79 2066400
2002-04-02 58.65 58.65 57.81 57.90 3322400
2002-04-03 57.30 57.60 56.64 56.94 4071400
2002-04-04 58.44 58.54 57.44 57.86 3524600
2002-04-05 57.95 58.16 57.24 57.65 1828000
2002-04-08 57.65 58.66 57.65 58.59 2493100
2002-04-09 58.89 59.20 58.50 59.00 2560900
2002-04-10 58.60 59.65 58.52 59.48 1908500
2002-04-11 59.58 59.84 57.70 57.90 2438000
2002-04-12 57.40 57.87 57.04 57.25 2605200
2002-04-15 57.00 57.68 56.92 57.14 1674800
2002-04-16 57.14 57.75 56.65 57.52 2575100
2002-04-17 57.37 57.55 56.50 56.50 2469900
2002-04-18 56.50 58.35 56.26 57.95 3940300
2002-04-19 58.75 58.75 57.93 58.55 3495800
2002-04-22 58.55 58.70 57.30 57.30 2202700
2002-04-23 57.60 57.65 56.61 56.62 2987500
2002-04-24 57.25 57.49 56.36 56.36 2512000
2002-04-25 56.30 56.90 56.02 56.15 2100800
2002-04-26 56.00 57.00 55.90 56.64 5888100
2002-04-29 56.64 56.64 55.31 55.35 2261400
2002-04-30 55.50 57.41 55.32 56.90 3047000
2002-05-01 56.90 57.40 56.33 57.30 1894000
2002-05-02 57.30 57.31 56.10 57.00 2220000
2002-05-03 57.20 57.20 56.00 56.92 2295000
2002-05-06 56.90 57.25 56.37 56.40 1958500
2002-05-07 56.75 56.77 55.53 55.60 2992000
2002-05-08 55.90 56.14 55.41 55.51 3225000
2002-05-09 55.26 55.57 54.25 54.98 2302500
2002-05-10 55.23 55.65 54.64 54.65 2729900
2002-05-13 54.90 55.05 54.60 54.91 1660600
2002-05-14 54.96 55.40 54.60 54.97 2740200
2002-05-15 55.00 55.14 52.86 53.34 6595700
2002-05-16 52.75 53.16 52.68 52.82 4173900
2002-05-17 53.20 53.74 52.92 53.50 3019700
2002-05-20 53.40 53.49 52.85 52.95 1823600
2002-05-21 53.20 53.27 52.59 53.02 2123700
2002-05-22 52.60 52.82 51.60 51.91 4899700
2002-05-23 52.16 53.10 52.04 52.92 2391400
2002-05-24 52.42 53.48 52.40 52.78 1769100
2002-05-28 52.28 53.08 51.61 52.29 2895800
2002-05-29 52.29 53.67 52.28 53.55 3689400
2002-05-30 52.50 53.73 52.49 53.48 6549400
2002-05-31 53.58 54.20 53.51 53.70 3549800
2002-06-03 53.85 54.00 52.79 52.80 2712500
2002-06-04 52.80 53.00 51.80 52.27 2588900
2002-06-05 52.52 52.70 52.02 52.08 2415600
2002-06-06 52.00 52.00 50.00 50.57 4614900
2002-06-07 50.25 50.64 49.47 50.40 3181000
2002-06-10 50.65 52.00 50.55 51.40 2470500
2002-06-11 51.40 51.40 48.73 48.82 3742400
2002-06-12 48.12 48.13 45.86 46.60 7222700
2002-06-13 46.20 47.07 45.78 45.99 2852900
2002-06-14 45.45 46.90 45.05 46.46 2768100
2002-06-17 47.00 47.73 46.80 47.67 2665500
2002-06-18 47.63 48.94 47.00 48.65 3734700
2002-06-19 48.40 49.40 48.40 48.60 3213300
2002-06-20 48.78 48.88 47.10 47.37 2523900
2002-06-21 46.57 47.20 45.56 45.87 3696600
2002-06-24 46.10 46.34 44.41 45.67 3263800
2002-06-25 45.85 46.60 44.58 44.72 2328000
2002-06-26 44.50 44.60 43.40 44.09 4224500
2002-06-27 44.59 45.20 44.11 45.10 2015500
2002-06-28 45.24 45.86 44.30 44.45 3429300
2002-07-01 44.63 44.80 41.90 42.81 3420900
2002-07-02 42.50 42.81 41.45 41.85 2717700
2002-07-03 41.84 42.80 40.40 41.10 3321100
2002-07-05 42.10 43.25 42.00 43.24 1613800
2002-07-08 42.99 43.85 42.71 42.75 2323700
2002-07-09 42.65 43.29 41.00 41.14 3065900
2002-07-10 41.50 41.50 39.25 39.47 3025800
2002-07-11 39.48 40.30 38.30 39.99 2844100
2002-07-12 39.81 41.61 39.78 41.05 3475100
2002-07-15 41.05 41.50 39.25 40.96 2497900
2002-07-16 40.46 42.05 40.45 41.15 2650400
2002-07-17 42.75 43.78 42.65 43.41 4662900
2002-07-18 38.70 38.70 30.01 32.00 34826200
2002-07-19 31.90 32.85 31.50 31.75 12566900
2002-07-22 31.87 32.58 30.90 30.95 4649500
2002-07-23 31.15 32.50 30.99 31.88 5192800
2002-07-24 31.80 35.10 31.52 34.65 6625000
2002-07-25 34.65 36.02 34.50 35.89 4890400
2002-07-26 36.30 36.70 35.85 36.58 3095800
2002-07-29 37.98 39.10 37.82 38.90 5367500
2002-07-30 38.10 39.01 37.74 38.24 3507500
2002-07-31 38.49 40.18 38.05 39.91 4460700
2002-08-01 39.38 39.67 37.60 38.18 4244700
2002-08-02 37.70 39.20 37.70 38.24 3554400
2002-08-05 38.90 39.00 35.70 35.75 3233600
2002-08-06 36.00 37.07 35.99 36.39 2640600
2002-08-07 36.39 37.00 35.61 36.99 3751600
2002-08-08 37.39 38.17 36.98 38.16 3221700
2002-08-09 38.15 38.15 36.80 37.89 2482400
2002-08-12 37.80 37.81 36.84 37.40 2046900
2002-08-13 37.40 37.40 36.48 36.49 2412500
2002-08-14 36.70 36.75 34.90 35.50 5730900
2002-08-15 35.65 36.40 35.20 35.45 5171700
2002-08-16 34.25 34.37 33.89 34.00 6146400
2002-08-19 33.95 36.06 33.95 35.14 3913100
2002-08-20 35.20 35.40 34.68 34.87 2534300
2002-08-21 35.30 36.02 34.80 35.99 2834400
2002-08-22 36.00 36.90 35.80 36.50 3173400
2002-08-23 36.41 36.55 35.40 35.80 1738300
2002-08-26 36.00 37.58 35.95 37.04 3726100
2002-08-27 37.14 37.88 36.71 37.67 4386900
2002-08-28 37.30 37.52 36.90 37.34 2478400
2002-08-29 37.14 37.25 36.85 37.07 2533800
2002-08-30 37.07 37.56 36.00 36.29 2637300
2002-09-03 35.79 36.00 35.00 35.09 2613900
2002-09-04 35.10 35.92 35.00 35.85 1904100
2002-09-05 35.85 35.85 34.80 35.60 2843300
2002-09-06 35.95 36.09 35.14 35.20 2093500
2002-09-09 35.05 35.50 34.88 35.33 3122200
2002-09-10 35.20 35.39 35.00 35.25 3786600
2002-09-11 35.30 35.40 34.90 34.90 4594400
2002-09-12 34.77 34.78 32.50 32.59 6690400
2002-09-13 30.00 32.63 29.50 32.44 11614000
2002-09-16 32.44 33.50 32.25 33.40 2877900
2002-09-17 33.50 33.65 32.25 32.33 2754300
2002-09-18 32.32 33.76 32.05 33.00 3375100
2002-09-19 32.75 33.00 32.65 32.84 2676300
2002-09-20 32.84 32.86 32.25 32.29 3976000
2002-09-23 31.90 32.10 30.83 31.02 3850000
2002-09-24 31.02 31.65 30.75 31.33 4037800
2002-09-25 32.33 32.99 31.51 32.56 3139800
2002-09-26 32.50 33.09 31.99 33.09 2702500
2002-09-27 32.46 32.48 31.32 31.41 3387600
2002-09-30 31.42 31.49 30.31 30.55 4972100
2002-10-01 30.75 30.77 29.11 29.62 5493600
2002-10-02 29.40 29.50 26.15 26.38 15497300
2002-10-03 26.25 28.30 24.58 27.10 18145500
2002-10-04 27.45 27.60 26.11 26.89 6861700
2002-10-07 28.00 28.10 27.40 27.92 5961900
2002-10-08 28.14 28.50 27.90 28.46 6241400
2002-10-09 28.06 28.47 27.85 28.27 4307300
2002-10-10 28.02 28.75 27.60 28.50 4546400
2002-10-11 29.00 29.23 28.41 28.65 2710700
2002-10-14 28.65 29.48 28.65 29.34 2308200
2002-10-15 29.70 30.20 29.34 30.01 3516400
2002-10-16 29.80 30.50 28.78 29.26 3783800
2002-10-17 29.80 30.50 25.00 26.75 15091300
2002-10-18 26.00 27.91 26.00 27.84 7493500
2002-10-21 27.59 28.62 27.35 28.40 5536700
2002-10-22 28.00 28.55 28.00 28.30 4345100
2002-10-23 28.05 28.05 27.00 27.55 4411100
2002-10-24 27.41 27.54 26.19 26.44 5696700
2002-10-25 26.84 27.37 26.40 27.20 2849900
2002-10-28 27.65 27.87 27.39 27.72 3431000
2002-10-29 27.71 27.80 26.39 26.75 4511500
2002-10-30 25.53 25.62 24.07 25.12 10773200
2002-10-31 25.37 25.54 24.95 25.02 4817300
2002-11-01 25.38 25.38 24.07 24.22 6995300
2002-11-04 24.55 25.36 24.46 25.15 7643500
2002-11-05 25.15 25.50 25.00 25.15 9174500
2002-11-06 25.24 25.77 25.14 25.69 10716900
2002-11-07 25.75 25.85 25.47 25.75 6046000
2002-11-08 25.87 26.63 25.70 26.41 6020400
2002-11-11 26.30 26.72 26.02 26.35 4525300
2002-11-12 26.36 28.28 26.15 27.98 7540900
2002-11-13 27.91 29.70 27.61 28.86 8602400
2002-11-14 29.25 29.98 28.95 29.98 3593800
2002-11-15 29.98 30.20 29.61 30.06 4496200
2002-11-18 30.06 30.75 29.83 30.25 3685700
2002-11-19 30.17 31.00 29.75 30.65 3233500
2002-11-20 30.57 30.57 29.00 29.80 6724800
2002-11-21 29.95 30.80 29.87 30.60 5669300
2002-11-22 30.75 31.79 30.71 31.27 4818900
2002-11-25 31.27 31.90 31.00 31.29 4794400
2002-11-26 31.40 31.70 31.12 31.45 3723500
2002-11-27 31.45 31.56 29.60 30.52 5117900
2002-11-29 30.85 32.39 30.80 31.99 2260700
2002-12-02 32.40 32.40 30.90 31.47 2993400
2002-12-03 32.25 32.50 31.30 31.71 2979400
2002-12-04 31.46 32.50 31.03 32.09 3234500
2002-12-05 32.11 32.17 31.45 31.70 2974700
2002-12-06 31.50 32.04 31.25 32.00 3278500
2002-12-09 31.90 33.03 31.80 32.06 3992500
2002-12-10 32.15 32.15 31.05 31.30 4668100
2002-12-11 29.75 30.05 28.75 28.78 15827900
2002-12-12 28.85 29.34 28.60 29.05 24917900
2002-12-13 28.90 29.28 28.79 29.05 5273900
2002-12-16 29.28 29.66 28.99 29.65 5001700
2002-12-17 29.68 29.80 29.21 29.49 4288500
2002-12-18 29.36 29.50 28.95 29.24 3870000
2002-12-19 29.20 29.24 28.57 28.70 3755000
2002-12-20 28.62 28.83 28.01 28.25 5917700
2002-12-23 28.17 28.23 27.81 28.07 3616200
2002-12-24 28.05 28.45 27.95 28.25 1126300
2002-12-26 28.20 28.42 27.76 27.90 1544700
2002-12-27 28.05 28.20 27.65 27.65 1690200
2002-12-30 27.70 28.03 27.31 27.83 2296500
2002-12-31 27.68 28.16 27.51 28.00 2430700
2003-01-02 28.34 28.72 28.08 28.69 3124800
2003-01-03 28.69 28.79 28.34 28.55 2523400
2003-01-06 28.60 29.55 28.50 29.30 4200500
2003-01-07 29.58 29.63 28.83 28.95 2803700
2003-01-08 28.90 29.46 28.60 29.04 2883400
2003-01-09 29.20 30.38 29.20 30.30 7378900
2003-01-10 30.30 30.67 29.96 30.40 6139700
2003-01-13 30.80 31.30 30.76 31.03 4905000
2003-01-14 31.03 31.32 30.97 31.20 3071200
2003-01-15 30.95 30.96 30.10 30.44 5906900
2003-01-16 30.60 30.80 30.35 30.66 3240500
2003-01-17 30.16 30.57 30.16 30.35 2807300
2003-01-21 30.70 31.01 30.23 30.23 2443600
2003-01-22 29.90 30.09 28.92 29.55 6065900
2003-01-23 29.55 29.89 29.08 29.25 3276200
2003-01-24 29.26 29.32 28.48 28.80 2749400
2003-01-27 28.21 28.86 28.16 28.49 2415000
2003-01-28 28.56 29.01 28.46 28.95 2384800
2003-01-29 29.50 29.50 28.15 28.66 3262100
2003-01-30 28.41 28.46 27.87 28.05 3253000
2003-01-31 27.90 28.35 27.85 28.18 4179100
2003-02-03 28.35 28.50 28.10 28.31 3388000
2003-02-04 28.30 28.30 27.83 28.20 2745400
2003-02-05 28.10 28.35 27.56 27.98 4139500
2003-02-06 27.99 28.10 27.73 28.01 2875700
2003-02-07 28.01 28.10 27.25 27.50 3963600
2003-02-10 27.16 27.16 26.45 26.86 6242200
2003-02-11 26.97 26.97 26.53 26.70 3851800
2003-02-12 26.64 26.80 26.13 26.24 2569200
2003-02-13 26.24 26.25 25.35 26.05 3583800
2003-02-14 26.13 27.09 25.92 27.09 3433500
2003-02-18 27.09 27.88 27.09 27.82 2757000
2003-02-19 27.82 27.83 27.30 27.50 1868200
2003-02-20 27.70 27.90 27.37 27.40 1593800
2003-02-21 27.41 28.23 27.24 28.09 2531800
2003-02-24 27.84 27.99 27.37 27.61 2606500
2003-02-25 27.36 28.16 26.99 28.09 2676500
2003-02-26 28.10 28.21 27.83 28.15 2736500
2003-02-27 28.18 28.47 27.92 28.28 2672500
2003-02-28 28.28 28.41 28.00 28.39 2296100
2003-03-03 29.50 29.50 28.30 28.57 3505200
2003-03-04 28.50 29.03 28.50 28.62 3202300
2003-03-05 28.62 28.95 28.43 28.77 2296800
2003-03-06 28.47 28.82 28.25 28.64 3159600
2003-03-07 28.27 28.75 28.24 28.70 2276700
2003-03-10 28.70 28.84 28.13 28.25 3657500
2003-03-11 28.29 28.41 27.63 27.75 2488300
2003-03-12 27.51 27.74 26.71 27.27 3348900
2003-03-13 23.05 23.99 20.60 21.60 36116600
2003-03-14 21.61 21.70 19.34 19.65 22657900
2003-03-17 19.95 20.24 19.36 20.20 14945700
2003-03-18 20.25 20.62 20.20 20.43 9004900
2003-03-19 20.49 21.01 20.45 21.00 8241800
2003-03-20 20.80 20.83 20.37 20.61 5196900
2003-03-21 20.86 20.86 19.80 20.47 9398100
2003-03-24 20.10 20.25 19.12 19.46 6072200
2003-03-25 19.46 20.15 19.15 19.60 6899200
2003-03-26 19.68 19.82 19.27 19.54 5132000
2003-03-27 19.46 19.74 19.31 19.55 3278900
2003-03-28 19.45 19.56 19.00 19.16 4784200
2003-03-31 19.11 19.11 18.54 18.64 5531600
2003-04-01 18.72 18.95 18.18 18.56 7903100
2003-04-02 19.19 19.50 18.95 19.19 6181700
2003-04-03 19.40 19.48 18.84 18.97 4425900
2003-04-04 19.07 19.25 18.45 18.65 3779500
2003-04-07 18.75 19.72 18.75 18.78 6524300
2003-04-08 18.88 19.19 18.78 18.97 4942100
2003-04-09 19.09 19.33 18.95 19.10 4925100
2003-04-10 19.12 19.36 19.11 19.26 3775000
2003-04-11 19.41 20.05 19.25 19.74 6341300
2003-04-14 19.77 20.06 19.57 20.00 4365500
2003-04-15 20.00 20.42 19.90 20.10 8354500
2003-04-16 20.09 20.11 19.15 19.15 9198300
2003-04-17 19.10 19.47 18.95 19.37 7376400
2003-04-21 19.58 19.71 19.13 19.61 4389400
2003-04-22 19.50 20.35 19.39 20.21 7158200
2003-04-23 20.30 21.50 20.27 21.42 9067500
2003-04-24 21.42 22.05 21.03 21.72 6999000
2003-04-25 21.78 21.95 21.56 21.57 4987800
2003-04-28 21.70 22.69 21.70 22.33 3983300
2003-04-29 22.26 22.45 21.97 22.16 4670900
2003-04-30 22.17 23.35 22.10 23.00 8710600
2003-05-01 22.99 23.51 22.61 23.11 4249400
2003-05-02 23.03 23.64 22.75 23.44 3581100
2003-05-05 23.48 23.53 22.87 23.23 4096800
2003-05-06 23.10 23.20 22.85 22.94 4993900
2003-05-07 22.95 23.17 22.85 22.93 4631500
2003-05-08 22.87 22.97 22.40 22.50 4615900
2003-05-09 22.52 22.76 22.39 22.50 4825000
2003-05-12 22.40 22.90 22.30 22.73 4918700
2003-05-13 22.81 23.86 22.76 23.15 6129800
2003-05-14 23.40 23.50 22.46 23.45 6622200
2003-05-15 24.00 24.71 23.89 24.63 8476100
2003-05-16 23.82 24.10 21.75 22.50 15707500
2003-05-19 22.51 22.90 22.15 22.47 5408800
2003-05-20 22.60 22.95 22.44 22.89 6542600
2003-05-21 22.81 23.11 22.71 23.07 3305000
2003-05-22 23.03 23.51 23.03 23.37 3225700
2003-05-23 23.75 24.00 23.50 23.83 3446100
2003-05-27 23.45 23.82 23.32 23.74 3882500
2003-05-28 23.70 24.06 23.60 23.90 4754500
2003-05-29 23.85 24.14 23.74 23.82 3517900
2003-05-30 24.20 25.35 24.17 25.34 4724100
2003-06-02 26.72 26.72 24.85 24.93 4987700
2003-06-03 24.93 25.56 24.88 25.34 2913600
2003-06-04 25.34 26.34 25.28 25.65 3642700
2003-06-05 25.21 26.14 24.90 26.02 4919900
2003-06-06 26.22 26.70 25.87 26.09 3586100
2003-06-09 26.00 26.00 25.10 25.42 3886400
2003-06-10 25.67 25.79 25.39 25.79 2395800
2003-06-11 25.70 26.50 25.46 26.45 2523800
2003-06-12 26.40 26.44 25.21 25.60 6413600
2003-06-13 25.60 25.77 24.87 25.03 5238100
2003-06-16 24.60 26.00 24.60 26.00 3517600
2003-06-17 26.60 26.70 26.30 26.41 4328600
2003-06-18 26.40 26.59 25.90 26.27 3419900
2003-06-19 26.39 26.40 25.50 25.57 4241500
2003-06-20 25.67 26.15 25.66 25.91 3453100
2003-06-23 25.66 25.97 25.05 25.21 2854900
2003-06-24 25.52 25.68 24.80 25.10 4324600
2003-06-25 25.10 25.58 24.87 25.00 2439700
2003-06-26 25.14 25.42 24.96 25.38 2145800
2003-06-27 25.18 25.70 24.80 25.15 2129800
2003-06-30 25.50 26.21 25.50 26.00 4596800
2003-07-01 26.00 26.00 25.11 25.58 3384600
2003-07-02 24.20 25.25 24.00 25.01 11448000
2003-07-03 24.60 25.24 24.60 25.00 3395600
2003-07-07 25.00 25.40 25.00 25.25 3231400
2003-07-08 25.06 25.28 24.98 25.12 3944500
2003-07-09 24.97 25.19 24.88 25.00 3118400
2003-07-10 24.90 24.97 24.39 24.90 4292400
2003-07-11 24.87 25.54 24.87 25.36 3048100
2003-07-14 25.70 25.70 24.94 24.98 3066300
2003-07-15 24.99 25.07 24.62 24.75 2305800
2003-07-16 24.63 24.80 23.50 23.99 4386300
2003-07-17 23.99 24.90 22.90 24.51 8426700
2003-07-18 24.80 26.13 24.77 26.00 7333300
2003-07-21 26.00 26.36 25.79 26.12 5172300
2003-07-22 26.42 27.24 26.32 26.94 4636400
2003-07-23 26.90 27.00 26.65 26.84 2321000
2003-07-24 26.85 27.35 26.08 26.95 3282500
2003-07-25 26.82 28.25 26.82 28.25 3055900
2003-07-28 29.25 29.25 27.26 27.50 7001600
2003-07-29 27.45 27.57 26.59 26.82 4484900
2003-07-30 27.00 27.75 26.85 27.39 2201400
2003-07-31 27.39 28.24 27.39 27.61 3172300
2003-08-01 27.78 28.45 27.57 28.31 3685100
2003-08-04 28.28 28.70 27.62 28.31 2893800
2003-08-05 27.97 28.12 27.25 27.30 3440500
2003-08-06 27.25 27.84 27.10 27.58 1973600
2003-08-07 28.00 28.18 27.57 27.91 2064000
2003-08-08 27.91 27.95 27.52 27.75 1772500
2003-08-11 27.66 28.66 27.59 28.34 2156500
2003-08-12 28.39 28.55 27.87 28.30 1735300
2003-08-13 28.45 28.52 27.76 28.14 1743700
2003-08-14 28.31 28.50 28.02 28.20 1183600
2003-08-15 28.22 28.32 28.00 28.32 896600
2003-08-18 28.33 28.72 28.25 28.48 1627000
2003-08-19 28.12 28.65 28.06 28.34 1425800
2003-08-20 28.30 28.46 27.69 27.83 2066600
2003-08-21 27.83 27.92 27.50 27.65 2559200
2003-08-22 27.95 27.98 26.71 26.91 4298100
2003-08-25 26.91 27.33 26.85 27.26 2348700
2003-08-26 27.01 27.62 26.84 27.57 2132600
2003-08-27 27.45 27.48 26.89 26.95 1572000
2003-08-28 27.03 27.84 27.02 27.74 1996400
2003-08-29 27.74 28.13 27.73 28.10 1704100
2003-09-02 28.55 28.69 28.20 28.62 2006300
2003-09-03 28.65 28.85 28.35 28.49 1849700
2003-09-04 28.00 28.77 27.95 28.49 2955900
2003-09-05 28.45 29.08 28.35 28.77 1964500
2003-09-08 28.52 29.25 28.50 29.15 2644800
2003-09-09 29.16 29.30 28.74 28.80 1771500
2003-09-10 28.81 29.49 28.81 29.39 2361300
2003-09-11 29.50 30.04 29.44 29.80 2434300
2003-09-12 30.08 30.70 30.06 30.66 4290300
2003-09-15 30.35 30.62 30.20 30.51 3447400
2003-09-16 30.28 30.58 29.70 29.97 3927200
2003-09-17 29.52 30.57 29.50 30.00 4479400
2003-09-18 30.10 30.64 29.59 30.50 4196100
2003-09-19 30.45 30.64 29.99 30.14 10958300
2003-09-22 29.90 29.93 29.32 29.62 3299400
2003-09-23 29.41 30.04 29.30 29.97 1945500
2003-09-24 29.90 29.99 28.71 29.05 4274500
2003-09-25 29.00 29.41 28.40 29.17 3419900
2003-09-26 28.70 29.07 28.13 28.87 3589200
2003-09-29 28.93 29.15 28.50 28.74 2259000
2003-09-30 28.66 29.29 28.35 29.06 2301000
2003-10-01 29.13 29.96 29.09 29.90 2780700
2003-10-02 29.91 30.23 29.64 29.89 1760300
2003-10-03 30.26 30.39 29.61 29.69 2374800
2003-10-06 29.92 30.00 29.50 29.80 959200
2003-10-07 29.62 30.47 29.53 30.44 2076300
2003-10-08 30.50 30.96 30.36 30.62 4179800
2003-10-09 30.94 30.97 28.90 29.90 8607200
2003-10-10 30.20 30.35 29.40 30.00 2894800
2003-10-13 30.13 30.30 29.92 30.01 1355000
2003-10-14 30.09 30.22 29.52 30.14 2702400
2003-10-15 30.33 30.64 30.05 30.11 2245100
2003-10-16 28.85 29.93 28.66 29.66 6518200
2003-10-17 28.93 29.28 28.93 29.12 2433200
2003-10-20 29.40 29.49 29.00 29.43 1890000
2003-10-21 29.13 29.49 28.88 28.88 3753300
2003-10-22 28.89 28.89 28.10 28.50 3364300
2003-10-23 28.50 28.82 28.00 28.76 1961000
2003-10-24 28.55 28.97 28.50 28.97 1127900
2003-10-27 28.97 29.05 28.39 28.50 1794400
2003-10-28 28.56 28.94 28.51 28.90 1939600
2003-10-29 28.75 28.75 28.23 28.35 2831100
2003-10-30 28.00 28.22 27.35 27.49 4724700
2003-10-31 27.35 27.41 26.44 26.58 7600100
2003-11-03 26.80 27.02 26.50 26.93 4047700
2003-11-04 26.90 27.00 26.21 26.44 4852200
2003-11-05 26.52 26.74 26.26 26.49 3479300
2003-11-06 26.70 26.70 26.21 26.62 3153900
2003-11-07 26.55 27.19 26.45 26.92 6819400
2003-11-10 26.85 26.91 26.46 26.76 2019600
2003-11-11 26.70 26.91 26.70 26.80 1481300
2003-11-12 26.88 27.09 26.66 26.93 1516700
2003-11-13 27.06 28.25 26.85 27.94 3609000
2003-11-14 27.97 28.28 27.85 28.13 3145700
2003-11-17 27.93 27.98 27.20 27.63 1703200
2003-11-18 27.63 27.94 26.92 27.13 1657900
2003-11-19 27.70 27.75 27.00 27.45 2606700
2003-11-20 27.50 27.52 26.91 27.10 2175800
2003-11-21 27.40 27.55 26.86 26.99 2102700
2003-11-24 27.27 27.63 27.13 27.34 2381500
2003-11-25 27.28 27.52 27.05 27.36 1987000
2003-11-26 27.56 27.75 27.24 27.61 1845400
2003-11-28 27.66 27.82 27.61 27.82 1393700
2003-12-01 28.25 28.49 27.91 28.30 2181300
2003-12-02 28.31 28.33 28.00 28.14 1726700
2003-12-03 28.15 28.61 28.15 28.24 1717600
2003-12-04 28.30 28.65 28.25 28.46 1528000
2003-12-05 28.50 28.56 28.06 28.20 1430100
2003-12-08 29.00 29.80 28.90 29.50 4139700
2003-12-09 29.65 29.74 29.28 29.40 3615500
2003-12-10 29.20 29.78 29.12 29.61 4613700
2003-12-11 29.80 30.04 29.65 29.95 2847300
2003-12-12 30.10 30.27 29.78 30.18 1914600
2003-12-15 30.31 30.50 30.01 30.05 2425400
2003-12-16 30.08 30.62 30.08 30.50 2159100
2003-12-17 30.31 30.73 30.26 30.63 1870600
2003-12-18 30.73 31.31 30.56 31.10 2397400
2003-12-19 31.00 31.04 30.52 30.66 2614700
2003-12-22 30.64 30.94 30.41 30.90 2672600
2003-12-23 29.35 30.49 28.19 30.39 15277200
2003-12-24 30.10 30.15 29.61 29.91 2252300
2003-12-26 29.86 30.14 29.68 29.99 1320800
2003-12-29 29.88 30.25 29.77 30.25 3821500
2003-12-30 30.22 30.38 30.05 30.35 1709500
2003-12-31 30.35 30.67 30.15 30.52 1605100
2004-01-02 30.52 30.52 30.05 30.17 2630400
2004-01-05 30.49 30.49 29.99 30.31 2164300
2004-01-06 30.40 30.62 30.30 30.43 2111400
2004-01-07 30.60 31.00 30.51 30.99 2352300
2004-01-08 30.99 31.47 30.37 30.62 2959100
2004-01-09 30.27 30.53 30.24 30.30 1939200
2004-01-12 30.20 30.22 29.94 30.19 2571500
2004-01-13 30.11 30.33 29.80 29.97 2729800
2004-01-14 30.05 30.67 29.99 30.61 1924400
2004-01-15 30.52 32.16 30.45 31.41 3123800
2004-01-16 31.44 31.86 31.19 31.66 3479900
2004-01-20 31.80 31.96 31.50 31.74 2921700
2004-01-21 31.71 31.72 31.00 31.09 4307300
2004-01-22 31.20 31.53 31.20 31.25 2148700
2004-01-23 31.36 31.59 30.80 30.91 1789200
2004-01-26 30.80 31.36 30.75 31.21 2618500
2004-01-27 31.30 31.60 29.29 29.40 13628200
2004-01-28 29.41 29.41 28.32 28.78 8546300
2004-01-29 27.69 29.35 27.10 28.76 11910200
2004-01-30 28.77 29.40 28.77 29.15 3245400
2004-02-02 29.16 29.73 29.01 29.44 2763800
2004-02-03 29.33 29.92 29.23 29.76 2538500
2004-02-04 29.67 30.07 29.54 30.07 3679900
2004-02-05 30.22 30.25 29.72 29.78 3850900
2004-02-06 29.70 29.84 29.52 29.77 5077500
2004-02-09 29.62 29.95 29.55 29.85 2215400
2004-02-10 29.75 30.60 29.69 30.45 2767300
2004-02-11 30.50 30.75 30.29 30.70 2520500
2004-02-12 30.70 31.12 30.53 30.87 3298200
2004-02-13 30.82 31.03 30.54 30.69 2155100
2004-02-17 30.94 30.94 30.40 30.70 2222400
2004-02-18 30.70 30.82 30.41 30.48 1787000
2004-02-19 30.55 30.65 29.92 30.00 2849300
2004-02-20 30.23 30.25 29.30 29.42 4784200
2004-02-23 29.35 29.48 28.79 28.96 3179800
2004-02-24 28.90 29.22 28.90 29.03 2951100
2004-02-25 29.10 29.17 28.82 29.03 2502300
2004-02-26 29.02 29.10 28.92 28.94 1688100
2004-02-27 28.99 29.27 28.94 29.12 2192600
2004-03-01 29.11 29.47 29.01 29.40 2276000
2004-03-02 29.20 29.59 29.15 29.35 2373400
2004-03-03 29.40 29.43 29.02 29.26 2431800
2004-03-04 29.51 29.68 29.36 29.65 1838600
2004-03-05 29.65 30.17 29.48 29.98 1737300
2004-03-08 29.98 29.99 29.50 29.56 1892200
2004-03-09 29.50 29.88 29.50 29.82 2968300
2004-03-10 29.78 29.88 29.42 29.45 4626400
2004-03-11 29.40 29.44 29.02 29.11 3053100
2004-03-12 29.20 29.65 29.12 29.52 1714200
2004-03-15 29.50 29.60 29.26 29.36 2801500
2004-03-16 29.53 29.88 29.46 29.81 2810700
2004-03-17 29.87 29.96 29.56 29.77 2171100
2004-03-18 29.70 30.39 29.68 30.21 2725600
2004-03-19 30.48 30.70 30.10 30.15 2981200
2004-03-22 30.06 30.19 29.34 29.55 3050400
2004-03-23 29.56 30.03 29.45 29.72 2688100
2004-03-24 29.65 29.85 29.52 29.75 2162400
2004-03-25 30.48 30.56 29.93 30.48 2516400
2004-03-26 30.34 30.66 30.10 30.60 2084700
2004-03-29 30.50 31.03 30.37 30.88 2294800
2004-03-30 30.64 30.88 30.52 30.82 1498700
2004-03-31 30.71 31.00 30.56 30.89 2171600
2004-04-01 30.90 30.99 30.73 30.87 2101600
2004-04-02 31.07 31.24 30.90 31.19 2385700
2004-04-05 31.22 31.60 30.96 31.57 2335400
2004-04-06 31.35 31.51 31.11 31.50 1497400
2004-04-07 31.50 31.59 31.17 31.25 1781800
2004-04-08 31.51 31.51 30.91 31.12 1749800
2004-04-12 31.25 31.38 30.99 31.28 1388900
2004-04-13 31.28 31.29 30.61 31.00 2304900
2004-04-14 30.95 30.95 30.30 30.45 2955300
2004-04-15 30.70 31.47 30.50 31.47 5175300
2004-04-16 31.50 31.67 31.32 31.55 1881800
2004-04-19 31.43 32.00 31.25 31.72 1918400
2004-04-20 33.00 33.66 32.70 32.83 6860200
2004-04-21 33.00 34.70 32.94 33.96 6892300
2004-04-22 33.50 34.08 32.50 33.75 6087700
2004-04-23 33.35 33.45 33.13 33.30 2556500
2004-04-26 33.27 33.55 32.00 32.45 3012500
2004-04-27 32.66 32.88 32.52 32.70 2479200
2004-04-28 32.72 32.72 31.76 31.86 2449800
2004-04-29 31.95 32.24 31.50 31.58 2930300
2004-04-30 31.59 32.06 31.58 31.65 2889500
2004-05-03 31.90 32.09 31.72 32.00 3737000
2004-05-04 32.19 32.46 32.11 32.22 2053300
2004-05-05 32.30 32.99 32.09 32.86 2444700
2004-05-06 32.51 32.78 32.45 32.65 1706200
2004-05-07 32.41 32.70 32.21 32.21 1684000
2004-05-10 32.10 32.26 31.43 31.75 2691800
2004-05-11 31.70 32.17 31.43 31.64 2951700
2004-05-12 31.43 31.74 31.15 31.70 2580100
2004-05-13 31.40 31.92 31.26 31.87 1882400
2004-05-14 31.80 32.66 31.66 32.15 1900700
2004-05-17 31.85 32.00 31.45 31.75 1882300
2004-05-18 31.63 31.97 31.55 31.77 1551700
2004-05-19 31.82 31.97 31.31 31.37 2000000
2004-05-20 31.37 31.82 31.33 31.58 1552300
2004-05-21 31.60 31.97 31.47 31.60 1416200
2004-05-24 31.61 31.71 31.14 31.40 2938200
2004-05-25 31.15 31.35 30.59 30.99 5020000
2004-05-26 30.83 31.11 30.40 30.71 3742600
2004-05-27 30.90 31.53 30.76 31.53 3042800
2004-05-28 31.38 31.69 31.24 31.44 1616300
2004-06-01 31.49 31.80 31.30 31.72 1682100
2004-06-02 31.95 32.16 31.83 31.92 1577400
2004-06-03 31.90 32.01 31.76 31.79 983100
2004-06-04 32.00 32.23 31.81 32.08 1459400
2004-06-07 32.15 32.64 32.01 32.64 1806800
2004-06-08 32.48 32.90 32.45 32.72 2732200
2004-06-09 32.37 32.66 32.28 32.60 2249900
2004-06-10 32.60 32.80 32.50 32.80 1889400
2004-06-14 32.77 32.88 32.68 32.74 1965200
2004-06-15 32.85 32.90 32.39 32.58 2248200
2004-06-16 32.54 32.85 32.54 32.84 2157000
2004-06-17 32.84 32.92 32.73 32.82 1853900
2004-06-18 32.82 32.94 32.70 32.82 1928500
2004-06-21 32.78 32.90 32.61 32.70 1972000
2004-06-22 32.58 33.00 32.58 32.96 2209600
2004-06-23 33.90 34.59 33.50 34.50 5994400
2004-06-24 34.35 34.49 33.99 34.04 2884400
2004-06-25 34.20 34.58 34.05 34.33 2295600
2004-06-28 34.30 34.84 34.13 34.26 2751900
2004-06-29 34.00 34.58 33.83 34.45 2126200
2004-06-30 34.30 34.58 33.95 34.51 1777000
2004-07-01 34.35 34.49 33.77 33.95 2240600
2004-07-02 33.87 33.88 33.27 33.65 1721600
2004-07-06 33.20 33.56 33.12 33.23 1856200
2004-07-07 33.14 33.62 33.14 33.39 1175900
2004-07-08 33.39 33.77 33.35 33.52 1797700
2004-07-09 33.49 33.86 33.43 33.68 1488500
2004-07-12 33.68 33.87 33.39 33.62 1008800
2004-07-13 33.10 33.76 33.10 33.55 1475600
2004-07-14 33.38 33.86 33.33 33.52 1154500
2004-07-15 33.47 33.59 33.03 33.32 1069300
2004-07-16 33.56 33.58 32.54 32.54 1536200
2004-07-19 32.67 32.85 32.51 32.57 949400
2004-07-20 32.45 32.69 32.16 32.62 2180400
2004-07-21 32.70 33.04 32.13 32.27 2019500
2004-07-22 29.39 32.19 28.20 30.79 10725300
2004-07-23 30.55 30.99 29.50 30.13 3678600
2004-07-26 30.00 30.25 29.43 29.54 2884300
2004-07-27 29.30 30.17 29.25 30.11 3218500
2004-07-28 29.90 30.17 29.37 30.00 2919300
2004-07-29 30.00 30.05 29.50 29.71 2286300
2004-07-30 29.50 30.15 29.43 30.07 1949900
2004-08-02 30.00 30.36 29.93 30.32 2020700
2004-08-03 30.21 30.50 30.11 30.35 1655400
2004-08-04 30.10 30.80 30.01 30.80 2289800
2004-08-05 30.70 30.70 30.24 30.31 2293000
2004-08-06 30.04 30.25 29.82 29.93 2114400
2004-08-09 30.01 30.32 29.83 29.95 1601800
2004-08-10 30.18 30.80 30.10 30.70 2238500
2004-08-11 30.75 31.17 30.44 31.14 2208700
2004-08-12 31.00 31.23 30.85 31.11 1637900
2004-08-13 31.10 31.16 30.85 31.06 1471300
2004-08-16 30.91 31.68 30.90 31.61 1885300
2004-08-17 31.50 31.73 31.27 31.49 1957500
2004-08-18 31.46 31.85 31.30 31.85 960900
2004-08-19 31.83 31.90 31.43 31.74 892200
2004-08-20 31.68 32.00 31.67 31.95 815100
2004-08-23 31.90 31.98 31.51 31.59 1116800
2004-08-24 31.79 31.97 31.42 31.70 1163500
2004-08-25 31.65 31.76 31.39 31.74 1112600
2004-08-26 31.00 31.36 30.61 30.83 3633600
2004-08-27 30.70 30.80 30.34 30.61 2973300
2004-08-30 30.42 30.59 30.01 30.11 2049600
2004-08-31 30.11 30.59 30.11 30.54 2099900
2004-09-01 30.55 30.90 30.43 30.82 1410000
2004-09-02 30.80 31.36 30.71 31.21 1714200
2004-09-03 31.00 31.45 30.85 31.39 1971200
2004-09-07 31.35 31.48 30.98 31.20 2690900
2004-09-08 31.05 31.46 31.04 31.10 2584000
2004-09-09 31.00 31.45 30.96 31.36 1484100
2004-09-10 31.25 31.64 31.25 31.58 1326600
2004-09-13 31.50 31.88 31.50 31.87 2063100
2004-09-14 31.55 32.20 31.55 32.17 3176000
2004-09-15 32.07 32.28 31.88 32.18 2071800
2004-09-16 32.11 32.12 31.96 32.05 1212500
2004-09-17 32.10 32.25 31.99 32.22 2033100
2004-09-20 32.05 32.20 31.85 32.06 1075000
2004-09-21 32.06 32.27 32.01 32.17 1343400
2004-09-22 32.02 32.12 31.88 32.10 1649000
2004-09-23 32.02 32.20 31.76 32.00 1182900
2004-09-24 31.86 32.13 31.70 32.10 1618800
2004-09-27 31.96 31.99 31.65 31.72 1300900
2004-09-28 31.55 32.10 31.55 31.88 1704000
2004-09-29 31.78 32.10 31.56 32.05 1373200
2004-09-30 32.05 32.33 31.73 32.16 2245600
2004-10-01 32.30 32.73 32.18 32.40 1530600
2004-10-04 32.50 32.56 32.20 32.41 1769200
2004-10-05 32.31 32.53 32.11 32.18 1009700
2004-10-06 32.25 32.33 31.93 32.25 918200
2004-10-07 32.25 32.41 31.57 31.59 1089300
2004-10-08 31.43 31.79 30.95 31.14 1399900
2004-10-11 31.22 31.40 31.12 31.19 771700
2004-10-12 30.98 31.03 30.77 30.95 2026600
2004-10-13 30.95 31.43 30.85 31.24 2413900
2004-10-14 31.10 31.55 31.10 31.38 1769200
2004-10-15 31.41 31.42 31.03 31.21 2234700
2004-10-18 31.06 31.36 31.01 31.33 1333100
2004-10-19 31.30 31.58 31.15 31.19 2275200
2004-10-20 31.20 31.20 30.23 31.01 2137100
2004-10-21 31.02 31.15 30.05 30.65 3273500
2004-10-22 30.45 30.47 29.61 30.01 3618600
2004-10-25 30.00 30.00 29.35 29.68 2839000
2004-10-26 29.61 30.07 29.47 30.06 1828400
2004-10-27 29.89 30.79 29.80 30.57 2254500
2004-10-28 30.57 30.69 30.25 30.46 1686700
2004-10-29 30.58 30.81 30.43 30.76 1569900
2004-11-01 30.60 30.91 30.48 30.88 1479900
2004-11-02 30.78 31.29 30.52 30.67 1496300
2004-11-03 30.99 31.30 30.72 30.93 1549000
2004-11-04 30.97 31.48 30.75 31.45 1835100
2004-11-05 31.44 31.58 31.16 31.58 1441300
2004-11-08 31.45 31.73 31.30 31.44 1201500
2004-11-09 31.55 32.02 31.50 31.90 1812300
2004-11-10 31.85 31.96 31.71 31.75 1759500
2004-11-11 31.90 32.01 31.71 31.81 1343900
2004-11-12 31.91 32.02 31.51 32.00 1247400
2004-11-15 31.78 31.98 31.43 31.98 1949300
2004-11-16 31.88 31.92 31.62 31.79 1854600
2004-11-17 31.85 32.00 31.82 31.83 2039900
2004-11-18 31.83 32.07 31.81 31.95 2005400
2004-11-19 31.98 32.00 31.65 31.75 1473500
2004-11-22 31.67 32.34 31.50 32.08 2005700
2004-11-23 32.19 32.30 31.98 32.10 1613200
2004-11-24 32.14 32.33 31.99 32.21 1268900
2004-11-26 32.17 32.41 32.17 32.30 556800
2004-11-29 32.40 32.50 31.91 31.95 2587000
2004-11-30 31.82 31.87 31.45 31.65 2968900
2004-12-01 31.70 32.34 31.65 32.17 2891600
2004-12-02 32.00 32.50 31.90 32.36 2279200
2004-12-03 32.40 32.45 31.91 32.02 2878600
2004-12-06 32.06 32.08 31.80 31.94 2161200
2004-12-07 32.10 32.73 32.09 32.20 3754400
2004-12-08 31.90 32.29 31.56 32.12 3515600
2004-12-09 31.55 32.14 31.53 32.04 2034600
2004-12-10 31.80 32.15 31.67 31.99 1686800
2004-12-13 31.90 32.10 31.70 32.04 1762600
2004-12-14 32.04 32.61 31.91 32.48 2718300
2004-12-15 32.35 32.63 32.14 32.60 2270200
2004-12-16 32.45 33.90 32.39 33.53 5383600
2004-12-17 33.40 33.60 33.03 33.50 2886700
2004-12-20 33.50 33.68 33.03 33.30 2424500
2004-12-21 33.25 33.61 33.20 33.53 3038600
2004-12-22 33.69 34.01 33.55 33.90 1994400
2004-12-23 34.00 34.62 33.90 34.47 2619200
2004-12-27 34.47 34.48 34.13 34.13 1098100
2004-12-28 34.14 34.59 34.02 34.47 1521700
2004-12-29 34.45 34.75 34.36 34.50 1559900
2004-12-30 34.50 34.72 34.34 34.59 765300
2004-12-31 34.59 34.78 34.40 34.54 922800
2005-01-03 34.60 34.98 34.54 34.62 2853500
2005-01-04 34.70 34.85 34.47 34.55 3039800
2005-01-05 34.65 35.42 34.42 34.92 5887200
2005-01-06 35.15 35.42 35.01 35.06 3353200
2005-01-07 35.15 35.87 35.15 35.48 3091700
2005-01-10 35.55 35.63 34.96 35.43 3996900
2005-01-11 35.33 35.61 35.23 35.56 3733600
2005-01-12 35.48 35.58 35.16 35.30 4053500
2005-01-13 35.27 35.30 34.20 34.40 5751100
2005-01-14 34.40 34.45 34.10 34.35 5047000
2005-01-18 34.30 35.09 34.14 35.04 5961700
2005-01-19 35.04 35.45 34.97 35.35 2611900
2005-01-20 35.00 35.32 34.90 35.04 3048700
2005-01-21 35.04 35.12 34.81 34.97 2384900
2005-01-24 35.00 35.18 34.77 35.00 2691300
2005-01-25 35.00 35.03 34.42 34.46 2385200
2005-01-26 34.20 34.75 34.15 34.67 2293000
2005-01-27 34.67 34.82 34.04 34.15 4731800
2005-01-28 34.00 34.04 33.40 33.72 3430600
2005-01-31 33.80 34.00 33.70 33.76 2649400
2005-02-01 33.95 34.23 33.82 33.93 2689000
2005-02-02 33.78 34.01 33.49 33.97 2542500
2005-02-03 33.70 34.49 33.60 34.48 2694300
2005-02-04 34.35 35.29 34.27 35.10 2933300
2005-02-07 34.75 35.24 34.73 34.88 2235500
2005-02-08 34.99 35.06 34.74 34.93 1217600
2005-02-09 35.00 35.00 34.47 34.48 1531500
2005-02-10 34.60 34.63 34.08 34.14 1912200
2005-02-11 34.20 34.59 33.98 34.40 2179700
2005-02-14 34.30 34.45 34.17 34.32 944500
2005-02-15 34.26 34.53 34.07 34.38 2768500
2005-02-16 34.39 34.39 34.09 34.30 1499400
2005-02-17 34.28 34.52 34.10 34.40 2171900
2005-02-18 34.45 35.52 34.13 35.42 4404500
2005-02-22 35.50 35.83 34.96 34.97 2500400
2005-02-23 35.22 35.87 34.93 35.62 2480500
2005-02-24 35.70 35.96 35.24 35.96 2315700
2005-02-25 35.99 36.50 35.72 36.24 2345500
2005-02-28 35.99 36.22 35.50 35.66 2534000
2005-03-01 35.15 35.60 34.71 35.53 3084500
2005-03-02 35.22 35.70 35.12 35.35 2542900
2005-03-03 35.34 35.38 34.83 35.08 2414900
2005-03-04 35.12 35.37 34.78 35.26 2642900
2005-03-07 35.21 35.50 35.12 35.28 2534700
2005-03-08 35.19 35.50 35.13 35.18 1991600
2005-03-09 34.95 35.20 34.77 35.05 2532100
2005-03-10 35.02 35.58 34.90 35.34 2460600
2005-03-11 35.47 35.71 35.02 35.05 1346000
2005-03-14 35.00 35.16 34.60 34.85 1870500
2005-03-15 34.88 35.15 34.29 34.34 1730700
2005-03-16 34.15 34.34 33.29 33.52 3891500
2005-03-17 33.50 34.10 33.43 34.02 2497300
2005-03-18 34.00 34.18 33.67 33.89 3542400
2005-03-21 34.00 34.18 33.69 33.77 1622600
2005-03-22 33.85 33.90 33.35 33.37 2620500
2005-03-23 33.50 34.11 33.49 33.78 3074600
2005-03-24 33.77 34.30 33.73 34.10 1478300
2005-03-28 34.10 34.30 33.77 33.79 1504600
2005-03-29 33.68 33.85 33.08 33.68 2711200
2005-03-30 33.63 34.40 33.58 34.28 2086200
2005-03-31 34.28 34.44 33.91 33.98 1894800
2005-04-01 34.18 34.21 33.46 33.75 1601300
2005-04-04 33.75 33.91 33.49 33.73 1891700
2005-04-05 33.70 34.34 33.58 34.32 2144600
2005-04-06 34.32 34.62 34.08 34.18 2083100
2005-04-07 34.12 34.78 33.90 34.78 1349000
2005-04-08 34.76 34.89 34.27 34.45 1094500
2005-04-11 34.44 34.88 34.33 34.56 1658600
2005-04-12 34.59 35.02 34.33 34.96 2660400
2005-04-13 35.20 35.33 34.64 34.72 3040500
2005-04-14 34.66 35.02 34.45 34.78 1884800
2005-04-15 34.78 34.91 34.44 34.52 1801100
2005-04-18 34.31 34.47 33.68 34.07 2226100
2005-04-19 34.01 34.05 33.40 33.73 2023400
2005-04-20 33.63 34.11 33.51 34.03 1821600
2005-04-21 34.95 36.24 34.84 36.09 4288700
2005-04-22 35.90 37.08 35.88 36.63 3587600
2005-04-25 36.68 36.69 36.23 36.53 4058000
2005-04-26 36.54 37.08 36.47 36.75 3048500
2005-04-27 36.57 37.17 36.51 37.01 2374700
2005-04-28 36.73 36.91 36.35 36.40 1662000
2005-04-29 36.20 37.11 36.10 37.10 2821700
2005-05-02 37.10 37.18 36.20 36.88 3225000
2005-05-03 36.80 37.00 36.59 36.80 2032500
2005-05-04 36.88 37.41 36.82 37.41 1496300
2005-05-05 37.49 37.49 37.02 37.27 1354100
2005-05-06 37.47 37.73 37.32 37.49 1480600
2005-05-09 37.42 37.53 37.04 37.53 1715100
2005-05-10 37.25 37.84 37.25 37.65 1824500
2005-05-11 37.73 38.01 37.52 38.00 1962800
2005-05-12 38.00 38.22 37.48 37.59 2505700
2005-05-13 37.65 37.93 36.99 37.36 2621500
2005-05-16 37.36 37.50 37.05 37.25 2000900
2005-05-17 37.25 37.33 36.75 37.30 2634100
2005-05-18 37.49 37.54 37.14 37.34 2121800
2005-05-19 37.23 37.27 36.85 37.00 2550700
2005-05-20 37.01 37.14 36.91 37.07 1661700
2005-05-23 37.05 37.80 36.90 37.51 3215600
2005-05-24 37.05 37.50 36.92 37.13 2588600
2005-05-25 37.18 37.28 36.81 36.86 1702500
2005-05-26 36.87 37.02 36.51 36.94 1602800
2005-05-27 36.87 37.04 36.75 36.94 1216700
2005-05-31 36.98 37.27 36.83 36.90 3257400
2005-06-01 36.85 37.19 36.80 37.04 2041600
2005-06-02 36.75 37.14 36.60 36.93 2230100
2005-06-03 36.85 37.05 36.78 36.89 1943800
2005-06-06 36.89 37.01 36.80 36.93 1837100
2005-06-07 36.89 37.10 36.80 36.82 1786100
2005-06-08 36.84 36.84 36.38 36.51 1514400
2005-06-09 36.37 36.71 36.34 36.60 2211800
2005-06-10 36.60 36.70 36.36 36.52 1892700
2005-06-13 36.36 36.84 36.31 36.47 1346100
2005-06-14 36.30 36.48 36.10 36.38 1838500
2005-06-15 36.38 36.47 36.16 36.39 2081400
2005-06-16 36.41 36.84 36.16 36.78 1508000
2005-06-17 37.07 37.11 36.70 37.04 2277900
2005-06-20 36.90 37.59 36.85 37.48 2210600
2005-06-21 37.42 37.62 37.35 37.54 1568700
2005-06-22 37.60 37.65 37.21 37.43 1195000
2005-06-23 37.35 37.47 36.76 36.76 1737400
2005-06-24 36.70 37.09 36.53 37.00 1666800
2005-06-27 37.00 37.29 36.89 37.15 2081600
2005-06-28 37.28 37.73 37.10 37.72 1498500
2005-06-29 37.72 37.74 37.24 37.40 992200
2005-06-30 37.34 37.37 37.04 37.10 1653900
2005-07-01 37.00 37.13 36.55 37.08 1591100
2005-07-05 36.87 37.56 36.80 37.51 1334000
2005-07-06 37.33 37.50 37.01 37.13 1309500
2005-07-07 36.67 37.51 36.44 37.49 2030400
2005-07-08 37.49 38.11 37.21 38.10 1901100
2005-07-11 38.19 38.25 37.72 38.03 1686600
2005-07-12 37.95 38.30 37.91 38.25 1422900
2005-07-13 38.24 38.25 37.68 37.90 1501200
2005-07-14 38.12 38.40 37.90 38.36 1420600
2005-07-15 38.36 38.36 38.11 38.27 1706900
2005-07-18 38.25 38.41 37.88 38.03 1343100
2005-07-19 38.13 38.20 37.84 37.88 945800
2005-07-20 37.73 38.59 37.73 38.58 1527100
2005-07-21 38.15 39.58 37.97 39.17 4548800
2005-07-22 39.02 39.21 38.81 38.91 2064700
2005-07-25 38.86 39.17 38.73 38.82 1723100
2005-07-26 38.82 39.13 38.68 38.69 2294800
2005-07-27 38.80 39.17 38.71 39.10 2554800
2005-07-28 39.10 39.88 39.01 39.81 1581100
2005-07-29 39.82 39.82 39.27 39.27 955100
2005-08-01 39.28 39.43 39.16 39.23 1576300
2005-08-02 39.38 39.63 39.27 39.61 1181200
2005-08-03 39.40 39.81 39.35 39.60 1452800
2005-08-04 39.64 39.79 39.54 39.76 1257600
2005-08-05 39.67 39.67 39.31 39.35 1131600
2005-08-08 39.34 39.46 39.10 39.30 1590000
2005-08-09 39.44 39.61 39.31 39.55 1390900
2005-08-10 39.65 40.10 39.45 39.75 1931200
2005-08-11 39.75 40.56 39.59 40.56 2904500
2005-08-12 40.36 40.51 40.12 40.29 1225400
2005-08-15 40.01 40.33 39.74 39.86 2401700
2005-08-16 40.05 40.25 39.95 40.11 1690700
2005-08-17 40.13 40.23 39.74 39.84 1115500
2005-08-18 39.68 39.84 39.02 39.52 1974900
2005-08-19 39.71 39.71 39.37 39.60 940200
2005-08-22 39.78 40.06 39.69 39.89 1606900
2005-08-23 39.78 39.79 39.33 39.55 2019900
2005-08-24 39.60 39.75 39.17 39.27 2672800
2005-08-25 39.33 39.47 39.15 39.15 1393500
2005-08-26 39.16 39.16 38.72 38.88 1056900
2005-08-29 38.90 39.75 38.71 39.70 1434800
2005-08-30 39.55 39.80 39.40 39.66 2066700
2005-08-31 39.62 40.35 39.56 40.33 1891200
2005-09-01 40.23 40.37 39.96 39.98 1761300
2005-09-02 39.80 39.98 39.10 39.46 2181400
2005-09-06 39.39 40.13 39.30 40.13 2218000
2005-09-07 40.09 40.55 40.02 40.35 1726800
2005-09-08 40.95 41.00 40.00 40.08 1729300
2005-09-09 40.12 40.41 40.12 40.26 894800
2005-09-12 40.17 40.45 40.10 40.15 999700
2005-09-13 40.15 40.34 39.78 40.25 1951700
2005-09-14 40.33 40.48 40.04 40.07 1382900
2005-09-15 40.22 41.05 40.20 40.95 2343800
2005-09-16 41.06 41.07 40.51 40.75 2685500
2005-09-19 40.65 40.70 40.33 40.42 1134200
2005-09-20 40.37 40.60 40.03 40.23 1142800
2005-09-21 39.44 40.23 39.44 40.19 2246500
2005-09-22 40.08 40.27 39.95 40.12 1511400
2005-09-23 40.15 40.25 39.91 39.95 1408400
2005-09-26 40.30 40.39 39.71 39.96 2593500
2005-09-27 40.02 40.13 39.51 39.94 1844800
2005-09-28 40.27 40.29 39.33 39.73 1621200
2005-09-29 39.76 39.99 38.70 39.85 1756100
2005-09-30 39.86 40.06 39.56 39.87 1411500
2005-10-03 39.76 40.10 39.62 39.89 1112100
2005-10-04 40.10 40.51 40.00 40.04 2401500
2005-10-05 40.00 40.20 39.58 39.61 2803300
2005-10-06 39.51 39.52 38.07 38.71 3249300
2005-10-07 38.77 38.90 38.47 38.76 2142100
2005-10-10 38.72 39.04 38.11 38.45 1657800
2005-10-11 38.64 38.65 37.70 37.70 2098700
2005-10-12 37.71 38.35 37.56 38.11 2621300
2005-10-13 36.70 37.68 36.64 37.42 3518200
2005-10-14 37.42 37.83 37.05 37.39 2945500
2005-10-17 37.38 37.62 37.06 37.52 1788300
2005-10-18 37.45 38.44 37.32 37.91 2767500
2005-10-19 37.92 38.35 37.70 38.33 1812700
2005-10-20 38.25 38.28 37.41 37.85 3815700
2005-10-21 38.10 38.26 37.91 38.11 2307900
2005-10-24 38.31 38.79 38.23 38.75 2525500
2005-10-25 38.75 38.88 38.25 38.57 1886300
2005-10-26 38.58 39.15 38.30 38.80 1960500
2005-10-27 38.80 39.16 38.47 38.47 1698300
2005-10-28 38.66 39.00 38.44 38.96 1465300
2005-10-31 38.98 39.24 38.17 38.23 2737800
2005-11-01 38.05 38.07 35.99 36.59 8067700
2005-11-02 36.60 37.77 36.59 37.53 4563600
2005-11-03 37.58 38.10 37.50 37.90 2287800
2005-11-04 37.80 38.03 37.11 37.49 1830300
2005-11-07 37.75 38.15 37.55 37.94 1689900
2005-11-08 37.95 38.84 37.95 38.29 2711900
2005-11-09 38.28 38.49 37.92 38.20 1710900
2005-11-10 38.30 38.67 38.19 38.24 2140300
2005-11-11 38.26 38.66 38.02 38.65 1179400
2005-11-14 38.02 38.75 38.02 38.49 2119100
2005-11-15 38.57 39.01 38.52 38.86 1815700
2005-11-16 38.86 38.93 38.11 38.15 1757200
2005-11-17 38.15 38.75 38.04 38.65 1867400
2005-11-18 38.83 38.83 38.28 38.55 1390100
2005-11-21 38.62 38.77 38.32 38.77 935800
2005-11-22 38.77 39.20 38.52 39.00 1670600
2005-11-23 39.00 39.19 38.80 38.89 1025900
2005-11-25 39.03 39.20 38.81 39.08 310000
2005-11-28 39.30 39.45 39.00 39.09 1144000
2005-11-29 39.40 39.54 39.11 39.20 1742600
2005-11-30 39.16 39.31 38.52 38.84 1778800
2005-12-01 39.10 39.81 38.94 39.52 1854200
2005-12-02 39.35 39.70 38.97 39.59 1856700
2005-12-05 39.45 39.72 39.40 39.51 1585600
2005-12-06 39.70 39.81 39.40 39.56 1345500
2005-12-07 38.86 39.40 38.65 38.93 2121800
2005-12-08 38.93 39.31 38.61 38.97 1670500
2005-12-09 38.98 39.00 38.62 38.76 1158000
2005-12-12 38.76 38.89 38.26 38.56 1527800
2005-12-13 38.50 39.00 38.32 38.82 2910400
2005-12-14 38.81 38.86 38.45 38.68 2423100
2005-12-15 38.80 38.98 38.46 38.66 1427600
2005-12-16 38.67 38.97 38.44 38.51 3172500
2005-12-19 38.25 38.27 36.74 37.90 2902300
2005-12-20 37.95 38.25 37.78 37.97 2100000
2005-12-21 38.10 38.18 37.69 37.88 1432100
2005-12-22 37.98 38.16 37.82 38.02 1603900
2005-12-23 38.14 38.14 37.69 37.96 1051200
2005-12-27 37.86 37.95 37.32 37.47 1559200
2005-12-28 37.58 37.75 37.35 37.56 2296300
2005-12-29 37.63 37.99 37.52 37.73 1658100
2005-12-30 37.50 37.82 37.37 37.65 1821900
2006-01-03 38.90 38.90 37.61 38.36 4229500
2006-01-04 38.49 38.90 38.33 38.89 3119500
2006-01-05 38.93 39.06 38.52 38.55 2891600
2006-01-06 38.85 39.09 38.52 38.78 3309400
2006-01-09 38.68 39.09 38.65 38.84 2129700
2006-01-10 38.70 38.95 38.58 38.82 2904800
2006-01-11 38.74 38.90 38.59 38.81 2564000
2006-01-12 38.81 38.82 38.13 38.50 2766900
2006-01-13 38.62 38.95 38.09 38.18 2088300
2006-01-17 37.95 38.64 37.95 38.56 2632600
2006-01-18 38.61 39.47 38.60 39.07 2341600
2006-01-19 39.13 39.65 38.85 39.43 2349900
2006-01-20 39.27 39.38 38.40 38.66 2514800
2006-01-23 38.70 38.96 38.30 38.39 1955700
2006-01-24 38.50 38.78 38.40 38.46 1946100
2006-01-25 38.63 38.63 37.92 38.21 2961700
2006-01-26 37.81 38.21 37.26 37.98 3467000
2006-01-27 38.10 38.11 37.43 37.65 4249700
2006-01-30 37.47 37.48 36.55 36.85 3674300
2006-01-31 36.70 37.18 36.67 36.85 3996500
2006-02-01 36.92 36.96 36.15 36.44 3365400
2006-02-02 36.56 36.86 36.42 36.47 3457300
2006-02-03 36.50 36.69 35.83 36.02 3572300
2006-02-06 35.95 36.13 35.33 35.45 3846700
2006-02-07 35.40 36.07 35.12 35.86 4553700
2006-02-08 35.77 36.42 35.66 36.23 2877700
2006-02-09 37.95 37.95 36.78 37.45 6050100
2006-02-10 37.20 37.46 36.60 37.08 2898900
2006-02-13 37.00 37.09 36.61 36.78 1778700
2006-02-14 36.68 37.59 36.47 37.38 2947400
2006-02-15 38.00 39.03 37.75 38.17 4451300
2006-02-16 37.94 38.42 37.67 38.42 3272200
2006-02-17 38.32 38.54 38.07 38.33 2750100
2006-02-21 38.26 38.46 37.76 37.91 2315400
2006-02-22 38.12 38.50 38.01 38.49 6945600
2006-02-23 38.28 38.57 38.15 38.17 2396500
2006-02-24 37.88 38.60 37.88 38.51 2500700
2006-02-27 38.30 39.07 38.26 38.46 3283800
2006-02-28 38.09 38.21 37.60 37.85 3522400
2006-03-01 37.73 38.22 37.55 38.12 2243900
2006-03-02 37.77 38.32 37.72 38.07 2522500
2006-03-03 37.90 38.52 37.90 38.50 2719400
2006-03-06 38.36 38.77 38.25 38.59 2952800
2006-03-07 38.72 38.90 38.05 38.29 2379800
2006-03-08 38.40 38.62 38.01 38.61 1721800
2006-03-09 38.46 38.66 38.14 38.23 2017100
2006-03-10 38.24 38.49 38.01 38.29 2260800
2006-03-13 38.28 38.84 38.05 38.53 2671600
2006-03-14 38.38 38.65 38.21 38.35 2505700
2006-03-15 38.29 38.40 38.00 38.27 2114500
2006-03-16 38.28 38.41 38.12 38.26 2065200
2006-03-17 38.39 38.66 38.19 38.66 3213500
2006-03-20 38.81 38.81 38.42 38.51 1518000
2006-03-21 38.50 38.74 38.09 38.46 2139200
2006-03-22 38.60 38.82 38.43 38.59 1680700
2006-03-23 38.47 38.95 38.41 38.82 2271300
2006-03-24 38.64 38.86 38.54 38.76 1122000
2006-03-27 38.60 39.14 38.52 39.01 2171000
2006-03-28 39.00 39.48 38.54 38.65 3220500
2006-03-29 38.70 38.99 38.50 38.61 1946900
2006-03-30 38.40 38.66 38.26 38.44 2631300
2006-03-31 38.45 38.90 38.34 38.81 2899300
2006-04-03 38.70 39.06 38.50 38.56 2267900
2006-04-04 38.96 38.96 38.20 38.38 1901400
2006-04-05 38.35 38.35 37.59 37.69 3359900
2006-04-06 37.54 37.66 37.17 37.43 2408200
2006-04-07 37.43 37.70 37.03 37.10 2359400
2006-04-10 37.06 37.14 36.51 36.83 3268100
2006-04-11 36.77 36.99 36.49 36.68 2859800
2006-04-12 36.83 37.23 36.83 37.08 2303600
2006-04-13 36.88 37.02 36.26 36.50 2906400
2006-04-17 36.41 36.60 36.00 36.30 2552700
2006-04-18 36.47 36.95 36.47 36.89 3114900
2006-04-19 36.77 37.35 36.77 37.03 2303200
2006-04-20 38.40 38.98 38.20 38.51 4287300
2006-04-21 38.77 38.99 38.23 38.56 3022300
2006-04-24 38.56 38.98 38.34 38.80 2533500
2006-04-25 38.71 38.82 38.25 38.40 2422600
2006-04-26 38.26 38.50 37.87 38.01 2994800
2006-04-27 38.00 38.07 37.55 37.88 3294900
2006-04-28 37.89 38.01 37.45 37.70 3358700
2006-05-01 37.99 38.12 37.20 37.33 3137300
2006-05-02 37.27 37.56 37.04 37.21 2821500
2006-05-03 37.21 37.68 37.05 37.15 2469000
2006-05-04 37.37 38.16 37.37 38.12 3929200
2006-05-05 38.17 38.47 38.02 38.19 2276200
2006-05-08 38.01 38.71 38.00 38.65 2209700
2006-05-09 38.65 39.25 38.50 38.93 3270100
2006-05-10 38.69 38.75 38.10 38.28 2327100
2006-05-11 38.15 38.36 37.78 38.18 1594700
2006-05-12 38.06 38.27 37.87 38.03 2310900
2006-05-15 37.91 38.58 37.86 38.12 2347000
2006-05-16 37.99 38.21 37.79 37.86 2331400
2006-05-17 37.61 37.84 36.94 36.99 3755400
2006-05-18 36.04 37.29 36.04 36.93 4182200
2006-05-19 36.90 37.00 36.36 36.57 3995000
2006-05-22 36.57 37.07 36.54 36.90 3831200
2006-05-23 36.96 37.18 36.45 36.46 2000200
2006-05-24 36.31 37.07 36.14 36.87 2510400
2006-05-25 37.31 37.53 36.88 37.44 2549200
2006-05-26 37.90 38.48 37.80 38.33 3026000
2006-05-30 38.20 38.20 37.55 37.69 2298800
2006-05-31 37.71 38.18 37.64 37.70 3069200
2006-06-01 37.80 38.30 37.73 38.17 1533900
2006-06-02 38.11 38.45 37.86 38.11 1610700
2006-06-05 37.96 38.12 37.48 37.57 1985800
2006-06-06 37.71 37.99 37.30 37.61 2042300
2006-06-07 37.80 38.34 37.59 38.14 2883200
2006-06-08 38.39 38.47 37.67 37.75 2572400
2006-06-09 37.72 38.06 37.23 37.85 2548400
2006-06-12 37.96 38.09 37.60 37.91 2314600
2006-06-13 37.83 38.32 37.27 37.33 2885700
2006-06-14 37.44 37.89 37.37 37.74 2180800
2006-06-15 37.91 38.71 37.75 38.61 2431700
2006-06-16 38.40 38.75 37.86 38.00 2689600
2006-06-19 37.98 38.29 37.52 37.68 1564500
2006-06-20 37.60 37.68 37.00 37.13 2563000
2006-06-21 37.29 38.02 37.28 37.88 2597700
2006-06-22 37.70 37.79 37.18 37.57 1250000
2006-06-23 37.27 37.49 37.16 37.25 2308600
2006-06-26 36.69 37.20 36.59 36.85 1851000
2006-06-27 36.68 36.96 36.16 36.24 2253000
2006-06-28 36.35 36.60 36.16 36.30 1547000
2006-06-29 36.40 37.08 36.10 36.93 1555700
2006-06-30 36.90 36.90 36.14 36.76 4797600
2006-07-03 36.87 37.02 36.60 36.74 1445700
2006-07-05 36.74 37.15 36.71 36.91 3333900
2006-07-06 36.92 36.99 36.62 36.75 2103200
2006-07-07 36.68 36.76 36.24 36.43 2981400
2006-07-10 36.50 36.64 36.39 36.47 1939600
2006-07-11 36.50 36.87 36.39 36.82 2458000
2006-07-12 36.80 37.00 36.63 36.67 1488900
2006-07-13 36.85 37.00 36.85 37.00 3985600
2006-07-14 36.95 38.10 36.60 37.83 5135100
2006-07-17 37.84 38.45 37.75 38.05 2792600
2006-07-18 38.17 38.25 37.86 38.18 2484200
2006-07-19 38.25 38.82 38.11 38.58 3174200
2006-07-20 40.00 41.45 40.00 40.33 7806200
2006-07-21 40.80 41.74 40.67 41.47 5361000
2006-07-24 41.42 41.82 41.39 41.39 4725200
2006-07-25 41.05 42.01 40.86 41.85 3659300
2006-07-26 41.70 41.94 41.55 41.79 2738100
2006-07-27 41.73 41.88 41.42 41.73 3070400
2006-07-28 41.75 42.03 41.53 41.70 2419600
2006-07-31 41.40 42.09 41.30 42.00 4538300
2006-08-01 42.00 42.92 41.82 42.84 4911600
2006-08-02 42.50 42.99 42.33 42.37 3456300
2006-08-03 42.00 42.33 41.84 42.03 2099800
2006-08-04 42.03 42.27 41.25 41.44 4519300
2006-08-07 41.59 41.81 41.44 41.69 2720500
2006-08-08 42.00 42.78 41.95 42.42 2942100
2006-08-09 42.60 42.67 41.99 42.00 1560700
2006-08-10 41.84 42.90 41.78 42.80 2720800
2006-08-11 42.60 42.93 42.37 42.87 2496200
2006-08-14 43.00 43.58 42.91 43.10 3312600
2006-08-15 43.45 43.49 42.98 43.04 2382400
2006-08-16 43.17 43.18 42.49 42.54 2709100
2006-08-17 42.57 43.13 42.45 43.12 2974500
2006-08-18 43.21 43.27 42.91 43.22 1550500
2006-08-21 43.08 43.54 42.96 43.25 1379000
2006-08-22 43.19 43.73 43.06 43.44 2501100
2006-08-23 43.31 43.39 42.70 42.81 1219900
2006-08-24 42.95 44.10 42.82 43.61 3483300
2006-08-25 43.28 43.63 43.06 43.23 1696700
2006-08-28 43.35 44.43 43.20 44.19 3010200
2006-08-29 44.17 44.80 44.13 44.72 3037600
2006-08-30 44.79 44.89 44.50 44.63 2816900
2006-08-31 44.43 44.66 44.34 44.38 2892600
2006-09-01 44.70 45.02 44.56 44.96 2398000
2006-09-05 44.96 45.40 44.79 45.25 2132700
2006-09-06 44.95 45.04 44.22 44.43 2796700
2006-09-07 44.47 44.55 43.86 43.86 2119100
2006-09-08 43.75 43.95 43.61 43.81 2487200
2006-09-11 43.55 44.57 43.15 44.49 1627500
2006-09-12 44.47 45.19 44.47 44.98 1778700
2006-09-13 44.82 44.98 44.57 44.92 1437800
2006-09-14 44.75 45.04 44.43 45.00 1844300
2006-09-15 45.15 45.60 45.06 45.56 2882500
2006-09-18 45.45 45.62 45.16 45.50 2450700
2006-09-19 45.50 45.60 44.82 45.20 1620600
2006-09-20 45.16 45.50 45.15 45.34 1159400
2006-09-21 45.35 45.55 44.99 45.03 1315600
2006-09-22 45.20 45.54 44.95 45.44 2172500
2006-09-25 45.42 45.50 45.06 45.41 2248400
2006-09-26 45.44 45.44 44.95 45.27 2485500
2006-09-27 45.26 45.50 45.00 45.28 2020600
2006-09-28 45.42 45.43 44.54 44.93 2300100
2006-09-29 45.19 45.47 44.92 45.46 1884900
2006-10-02 44.80 45.60 44.80 45.18 1727100
2006-10-03 45.08 45.49 44.90 45.23 1581000
2006-10-04 45.11 45.18 44.60 45.03 2581200
2006-10-05 44.82 45.29 44.74 44.75 2039800
2006-10-06 44.75 46.26 44.70 45.84 2621600
2006-10-09 45.78 45.83 45.39 45.60 1210100
2006-10-10 45.54 45.54 45.07 45.33 1349800
2006-10-11 45.09 45.87 45.07 45.64 1245300
2006-10-12 45.73 46.19 45.51 46.05 1587200
2006-10-13 45.80 46.22 45.52 45.96 1616500
2006-10-16 45.99 46.11 45.56 45.84 1233100
2006-10-17 45.40 46.03 44.50 46.00 1454800
2006-10-18 46.13 46.99 46.01 46.89 4102200
2006-10-19 46.70 46.70 44.14 44.94 6262300
2006-10-20 45.05 46.16 44.00 46.00 4324500
2006-10-23 45.90 47.49 45.77 47.21 3726900
2006-10-24 46.94 47.04 46.22 46.53 2731200
2006-10-25 46.70 46.70 46.02 46.25 2431600
2006-10-26 46.18 46.74 46.01 46.64 2419000
2006-10-27 46.52 46.55 46.10 46.34 2074800
2006-10-30 46.45 46.56 46.05 46.26 1609900
2006-10-31 46.44 46.49 45.81 45.97 2169000
2006-11-01 46.10 46.35 45.59 45.65 3278100
2006-11-02 45.45 46.22 45.32 45.93 2561900
2006-11-03 45.96 46.25 45.67 45.73 1440300
2006-11-06 46.10 46.96 46.10 46.77 2409100
2006-11-07 46.70 47.00 46.47 46.53 1887700
2006-11-08 46.53 46.53 45.80 45.84 2187100
2006-11-09 45.95 46.13 45.13 45.21 2591500
2006-11-10 45.20 45.48 44.89 45.15 1712500
2006-11-13 45.00 45.42 44.83 45.02 1912200
2006-11-14 45.00 45.47 44.87 45.36 1880000
2006-11-15 45.36 45.62 45.14 45.38 1393500
2006-11-16 45.47 46.32 45.26 46.14 2212000
2006-11-17 46.03 46.32 45.78 46.12 1893400
2006-11-20 45.89 46.14 45.33 45.51 1716100
2006-11-21 45.32 45.53 44.80 44.90 3436900
2006-11-22 44.99 45.00 44.00 44.40 3329000
2006-11-24 44.30 44.58 44.19 44.40 491300
2006-11-27 44.19 44.50 43.55 43.56 2769700
2006-11-28 43.56 44.30 43.38 44.26 3020300
2006-11-29 44.26 44.89 44.11 44.80 1616400
2006-11-30 44.80 44.96 44.11 44.74 2302300
2006-12-01 44.99 45.13 44.49 44.83 1771000
2006-12-04 45.13 45.50 44.98 45.33 1894500
2006-12-05 45.28 45.50 45.00 45.33 1471700
2006-12-06 45.00 45.20 44.57 44.88 1660200
2006-12-07 45.08 45.39 44.74 44.78 1355400
2006-12-08 44.98 45.59 44.28 45.18 1753800
2006-12-11 45.20 45.20 44.35 44.49 2425300
2006-12-12 44.60 44.69 44.30 44.48 2369900
2006-12-13 45.00 45.49 44.91 45.01 2524000
2006-12-14 45.49 48.54 45.24 46.14 4631400
2006-12-15 46.35 46.70 46.28 46.55 3393500
2006-12-18 46.42 46.55 46.01 46.25 1875000
2006-12-19 46.25 46.53 46.11 46.48 1992400
2006-12-20 46.48 46.75 46.09 46.36 2300900
2006-12-21 46.37 46.74 46.22 46.56 1987800
2006-12-22 46.50 46.56 45.94 46.22 1496000
2006-12-26 46.12 46.42 45.98 46.35 1246400
2006-12-27 46.41 46.90 46.36 46.76 2045300
2006-12-28 46.86 46.89 46.52 46.63 1734900
2006-12-29 46.50 46.62 46.25 46.39 1655500
2007-01-03 46.40 46.74 46.35 46.50 2432800
2007-01-04 46.48 47.03 46.26 46.98 3098200
2007-01-05 46.82 47.00 46.45 46.79 3233400
2007-01-08 46.67 46.98 46.46 46.90 1703500
2007-01-09 46.90 46.97 46.33 46.33 2617900
2007-01-10 46.25 46.82 46.07 46.78 3174000
2007-01-11 46.88 47.10 46.61 47.10 3012700
2007-01-12 46.88 47.65 46.78 47.55 2004700
2007-01-16 47.61 48.00 47.55 47.80 2261700
2007-01-17 47.60 48.57 47.60 48.38 3035400
2007-01-18 48.57 49.20 48.39 49.02 3189600
2007-01-19 48.98 49.01 48.33 48.87 4281900
2007-01-22 48.75 48.85 47.91 47.98 2832000
2007-01-23 48.00 48.18 47.65 48.06 2638600
2007-01-24 48.10 48.15 47.62 48.15 3685800
2007-01-25 48.63 49.98 48.63 49.61 5598600
2007-01-26 48.51 49.20 47.20 48.75 4222500
2007-01-29 48.65 48.75 48.24 48.44 2759000
2007-01-30 48.60 49.51 48.50 49.46 3606500
2007-01-31 49.47 49.74 49.20 49.66 2831600
2007-02-01 49.89 50.32 49.49 50.31 3950500
2007-02-02 49.95 50.16 49.74 49.75 2543000
2007-02-05 49.55 50.07 49.28 49.99 2525400
2007-02-06 49.90 50.00 49.04 49.46 3478900
2007-02-07 49.46 49.66 49.40 49.65 1744800
2007-02-08 49.80 49.88 49.51 49.78 3535000
2007-02-09 49.85 50.01 49.63 49.75 1718000
2007-02-12 49.77 49.96 49.57 49.90 2159321
2007-02-13 49.90 49.95 49.51 49.94 2502655
2007-02-14 49.93 50.31 49.66 50.27 2333528
2007-02-15 50.09 50.48 49.91 50.40 1807600
2007-02-16 49.90 50.47 49.74 50.46 2936700
2007-02-20 50.20 50.70 50.07 50.64 1676700
2007-02-21 50.71 50.99 50.44 50.60 2682600
2007-02-22 50.39 50.59 50.17 50.31 2905500
2007-02-23 50.54 50.54 49.48 49.81 1656100
2007-02-26 50.00 50.19 49.71 50.15 2351482
2007-02-27 50.10 50.40 48.10 49.10 4264100
2007-02-28 48.90 50.07 48.80 50.01 3573300
2007-03-01 49.20 49.88 48.60 49.59 4701101
2007-03-02 49.59 49.70 48.82 48.82 2911000
2007-03-05 48.47 48.99 48.37 48.50 2968000
2007-03-06 48.65 48.82 48.25 48.52 3730175
2007-03-07 48.40 49.06 48.25 48.85 4213600
2007-03-08 49.28 49.99 49.22 49.68 3568400
2007-03-09 49.95 50.09 49.62 49.98 3331900
2007-03-12 50.35 50.74 49.94 50.42 4061300
2007-03-13 50.38 50.64 49.88 49.95 4286600
2007-03-14 50.12 50.80 49.98 50.74 3817100
2007-03-15 50.59 51.44 50.40 51.21 5008169
2007-03-16 51.24 51.91 50.86 51.36 3650200
2007-03-19 51.43 52.09 51.37 52.06 3412998
2007-03-20 52.00 52.22 51.49 52.07 3012800
2007-03-21 51.98 52.33 51.36 52.31 3381750
2007-03-22 52.58 52.67 52.21 52.63 2954700
2007-03-23 52.50 52.70 52.36 52.55 2785700
2007-03-26 52.69 53.05 52.36 53.05 2858043
2007-03-27 52.70 53.38 52.66 53.07 2707000
2007-03-28 52.97 53.05 52.50 52.76 2190900
2007-03-29 52.99 53.31 52.90 53.22 2006966
2007-03-30 53.32 53.53 52.35 52.67 3192945
2007-04-02 52.90 53.02 52.47 52.80 2747600
2007-04-03 53.00 54.00 52.85 53.94 3460700
2007-04-04 53.84 53.99 53.45 53.78 2316000
2007-04-05 53.85 54.14 53.51 54.04 2043200
2007-04-09 54.00 54.45 53.85 54.37 2698700
2007-04-10 54.37 54.77 54.32 54.54 2624300
2007-04-11 54.49 54.54 53.84 53.98 3223784
2007-04-12 54.00 54.35 53.93 54.11 3350200
2007-04-13 53.21 54.39 52.41 53.99 3129000
2007-04-16 53.62 54.27 53.51 54.12 4128120
2007-04-17 54.00 55.29 54.00 55.02 6034200
2007-04-18 55.06 55.16 54.65 54.86 5491835
2007-04-19 56.12 56.80 55.47 55.68 6959386
2007-04-20 57.19 57.19 55.68 55.91 5133887
2007-04-23 56.50 56.50 55.65 56.37 3842900
2007-04-24 56.35 56.82 56.09 56.59 3994283
2007-04-25 56.54 57.47 56.42 57.40 4919094
2007-04-26 57.22 58.04 57.22 57.86 4263746
2007-04-27 57.82 57.83 57.15 57.19 3975886
2007-04-30 57.30 57.37 56.61 56.63 3528996
2007-05-01 56.42 57.13 56.06 56.92 3388290
2007-05-02 57.10 57.42 56.76 57.34 2956000
2007-05-03 57.28 57.60 57.21 57.50 2581200
2007-05-04 57.50 57.74 57.32 57.43 2131800
2007-05-07 57.43 57.80 57.42 57.55 1389100
2007-05-08 57.49 57.76 57.01 57.68 1741700
2007-05-09 57.66 57.95 57.50 57.76 1569500
2007-05-10 57.71 57.71 57.19 57.41 2775446
2007-05-11 57.45 57.50 56.46 56.75 4573073
2007-05-14 56.75 58.29 56.75 57.61 5332250
2007-05-15 57.72 57.92 57.16 57.35 2653600
2007-05-16 57.50 57.85 57.43 57.77 1853200
2007-05-17 57.50 57.54 56.79 57.00 1915337
2007-05-18 57.00 57.36 56.61 57.27 2699946
2007-05-21 57.16 57.60 57.06 57.42 2370200
2007-05-22 57.30 57.42 56.97 57.11 2014500
2007-05-23 57.04 57.54 56.99 57.15 2178400
2007-05-24 57.39 57.75 56.85 56.96 2372702
2007-05-25 56.89 57.32 56.74 56.97 1777200
2007-05-29 57.15 57.19 56.17 56.30 3373575
2007-05-30 55.92 56.16 55.91 56.02 3836487
2007-05-31 56.91 57.37 56.02 56.84 3330328
2007-06-01 57.25 57.50 56.88 57.15 2198600
2007-06-04 56.96 57.72 56.73 57.66 2025880
2007-06-05 57.57 57.89 57.32 57.42 2265400
2007-06-06 57.19 57.42 56.87 57.00 2128900
2007-06-07 56.79 57.00 55.06 55.75 4863780
2007-06-08 55.76 56.53 55.46 56.50 3168050
2007-06-11 56.50 56.59 55.79 55.82 2052100
2007-06-12 55.60 56.70 55.50 56.23 3078200
2007-06-13 56.34 56.83 56.10 56.50 3549400
2007-06-14 56.63 57.30 56.46 57.09 2544009
2007-06-15 57.57 58.00 56.60 57.88 4989000
2007-06-18 57.00 58.09 57.00 57.80 3048500
2007-06-19 57.81 58.00 57.60 57.96 2264654
2007-06-20 57.97 57.99 56.88 57.04 2854600
2007-06-21 57.17 57.20 56.57 56.79 2503125
2007-06-22 56.50 56.65 55.43 55.68 3457800
2007-06-25 55.90 56.20 54.80 55.06 3689643
2007-06-26 55.36 55.53 54.37 54.47 4577558
2007-06-27 53.94 56.27 53.77 56.18 3898000
2007-06-28 56.11 56.50 55.95 56.27 2445000
2007-06-29 56.62 56.79 55.98 56.34 3605390
2007-07-02 57.00 57.99 56.80 57.80 3404400
2007-07-03 57.76 57.91 57.40 57.70 1256300
2007-07-05 57.70 57.95 57.43 57.91 1832288
2007-07-06 57.78 58.12 57.41 58.04 2043000
2007-07-09 57.88 58.00 57.50 57.88 1785600
2007-07-10 57.43 57.64 56.85 56.90 2431600
2007-07-11 57.16 58.09 56.99 58.09 2717700
2007-07-12 58.02 58.50 57.81 58.47 3435001
2007-07-13 58.41 58.75 58.30 58.55 3120700
2007-07-16 58.23 58.97 58.15 58.78 3007600
2007-07-17 58.58 59.00 58.36 58.77 2091900
2007-07-18 58.80 58.82 58.17 58.60 2701380
2007-07-19 57.80 58.47 55.09 55.56 11111492
2007-07-20 55.52 56.33 54.97 55.46 8056610
2007-07-23 55.99 56.65 55.66 56.58 4663797
2007-07-24 56.05 56.44 55.00 55.09 4627319
2007-07-25 55.56 55.60 53.35 53.44 8421079
2007-07-26 52.50 53.07 51.00 52.59 9068624
2007-07-27 52.08 52.83 51.62 52.03 4470700
2007-07-30 51.90 53.41 51.70 53.28 4650995
2007-07-31 53.30 53.30 52.59 52.60 6246234
2007-08-01 52.42 53.35 52.06 52.50 5859804
2007-08-02 52.52 54.25 52.48 54.10 4651464
2007-08-03 54.75 55.00 53.43 53.50 4333688
2007-08-06 55.00 55.00 53.55 53.97 3917517
2007-08-07 53.41 53.90 52.76 53.44 5123254
2007-08-08 53.30 54.50 52.49 54.50 4948524
2007-08-09 54.00 54.69 52.15 52.15 4988200
2007-08-10 52.10 52.36 50.91 51.99 4383789
2007-08-13 52.02 53.37 51.98 52.83 3267200
2007-08-14 52.59 53.30 52.45 52.45 3198424
2007-08-15 53.45 53.45 51.50 51.65 3683607
2007-08-16 51.42 51.62 49.87 50.94 4555090
2007-08-17 50.58 51.85 50.31 50.89 6050000
2007-08-20 51.05 51.09 49.62 50.16 5149895
2007-08-21 49.83 50.99 49.30 50.56 4437800
2007-08-22 51.00 51.88 50.93 51.83 5007000
2007-08-23 53.82 53.82 52.10 52.49 4163300
2007-08-24 52.72 52.75 52.28 52.65 1930700
2007-08-27 52.55 53.29 52.50 52.65 2071825
2007-08-28 52.67 53.10 51.64 51.67 3017500
2007-08-29 51.95 52.79 51.79 52.76 2660400
2007-08-30 52.80 54.12 52.70 53.80 4197700
2007-08-31 54.25 55.10 54.08 54.76 5221300
2007-09-04 54.30 54.70 53.93 54.24 2204941
2007-09-05 53.90 54.14 53.09 53.80 2130822
2007-09-06 51.83 54.20 51.83 53.86 1598200
2007-09-07 53.71 55.99 52.63 52.69 3327800
2007-09-10 52.83 53.41 52.56 53.09 1771000
2007-09-11 53.23 54.18 53.10 54.12 2055875
2007-09-12 53.80 54.87 53.70 54.55 1755000
2007-09-13 54.99 55.09 54.74 54.94 1552000
2007-09-14 54.66 54.77 54.15 54.67 1672600
2007-09-17 54.36 54.66 54.07 54.35 1600700
2007-09-18 54.73 55.50 54.52 55.35 2141500
2007-09-19 55.85 56.73 55.58 56.39 2344470
2007-09-20 56.31 56.58 55.95 56.02 1733300
2007-09-21 56.66 56.88 56.02 56.77 3041900
2007-09-24 56.51 56.60 56.02 56.27 1892770
2007-09-25 56.05 56.85 56.00 56.73 2226200
2007-09-26 56.77 56.88 55.28 55.72 3612900
2007-09-27 55.83 56.47 55.49 56.16 1540100
2007-09-28 56.02 56.42 56.02 56.28 1818500
2007-10-01 56.54 57.00 56.16 56.63 2048700
2007-10-02 56.62 56.95 55.73 56.49 1810800
2007-10-03 56.13 56.34 55.64 55.95 1677400
2007-10-04 56.18 56.60 56.00 56.34 1195800
2007-10-05 56.50 56.50 56.10 56.30 1597205
2007-10-08 56.10 56.25 55.50 55.76 1768105
2007-10-09 55.85 55.94 54.94 55.56 2516600
2007-10-10 55.56 55.88 55.33 55.64 1509769
2007-10-11 55.90 56.64 55.80 56.24 2148100
2007-10-12 56.61 57.65 56.41 57.39 2772400
2007-10-15 57.31 57.40 55.80 56.20 2418900
2007-10-16 56.25 56.56 55.78 55.95 3102700
2007-10-17 55.97 56.08 54.91 55.30 2937600
2007-10-18 56.75 60.98 56.49 59.58 7847300
2007-10-19 59.11 59.75 57.90 58.00 4746548
2007-10-22 57.42 58.62 57.39 58.18 3309150
2007-10-23 58.85 59.11 58.35 59.02 2090000
2007-10-24 58.32 59.20 58.08 59.08 3180769
2007-10-25 59.15 60.25 59.15 59.83 2728100
2007-10-26 60.26 60.26 59.60 59.95 2710500
2007-10-29 60.04 60.10 59.69 59.86 1662000
2007-10-30 59.85 60.95 59.73 60.47 2633000
2007-10-31 60.45 60.55 59.69 60.01 2900600
2007-11-01 59.71 59.86 58.86 59.26 3134400
2007-11-02 59.40 59.49 58.16 59.24 2516900
2007-11-05 58.76 59.31 58.57 59.03 2750109
2007-11-06 59.00 59.16 58.60 59.16 2053610
2007-11-07 58.71 59.27 58.54 58.60 3816144
2007-11-08 58.65 58.81 57.64 58.25 3613267
2007-11-09 57.60 58.53 57.05 57.85 3319400
2007-11-12 57.86 58.23 57.00 57.09 2421076
2007-11-13 57.69 58.38 57.07 58.21 2791900
2007-11-14 58.68 58.87 57.27 58.41 2872209
2007-11-15 58.29 59.00 57.67 57.81 3136754
2007-11-16 58.32 59.05 57.75 58.26 4305605
2007-11-19 58.01 58.90 57.69 57.94 4030896
2007-11-20 57.92 58.77 57.06 57.74 3714410
2007-11-21 57.38 57.98 56.22 56.51 4003780
2007-11-23 57.11 57.89 56.60 57.89 1296900
2007-11-26 57.78 58.39 56.43 56.49 4543031
2007-11-27 56.27 58.53 56.27 58.38 5046594
2007-11-28 58.70 59.05 58.28 58.96 3042221
2007-11-29 58.89 58.89 58.04 58.59 2252425
2007-11-30 59.24 59.92 58.67 59.87 3943305
2007-12-03 59.39 59.76 58.51 59.01 3401134
2007-12-04 58.78 59.42 58.65 59.13 2737300
2007-12-05 59.56 59.98 59.00 59.70 2504801
2007-12-06 59.68 59.68 58.99 59.52 2177675
2007-12-07 59.24 60.49 59.24 60.25 2279914
2007-12-10 60.30 61.09 60.16 61.09 2039068
2007-12-11 61.09 61.09 59.01 59.07 3900224
2007-12-12 60.28 60.28 58.20 59.07 3657648
2007-12-13 58.50 59.67 58.44 59.57 2616787
2007-12-14 58.97 59.10 57.92 58.09 2586718
2007-12-17 57.75 58.15 57.35 57.55 3782183
2007-12-18 57.78 58.30 57.33 58.04 2609000
2007-12-19 57.93 58.96 57.93 58.63 1719680
2007-12-20 58.94 59.68 58.71 58.96 1836099
2007-12-21 59.54 59.77 59.00 59.51 3614840
2007-12-24 59.99 60.00 59.31 59.44 792777
2007-12-26 59.17 59.46 58.80 59.16 2155638
2007-12-27 59.18 59.25 58.20 58.27 2157519
2007-12-28 58.89 59.06 58.38 58.67 1350200
2007-12-31 58.38 58.59 57.91 58.05 1521684
2008-01-02 57.90 58.92 57.31 57.79 3265500
2008-01-03 58.11 59.64 57.90 58.61 3717230
2008-01-04 58.23 58.61 57.69 57.69 2640983
2008-01-07 57.93 59.71 57.79 59.60 3848835
2008-01-08 60.64 62.25 60.64 60.92 6924418
2008-01-09 60.92 64.28 60.81 64.17 8431364
2008-01-10 63.77 64.15 62.80 63.05 5918068
2008-01-11 62.59 63.97 62.59 63.71 4884550
2008-01-14 64.35 64.35 62.93 63.66 2998800
2008-01-15 63.00 63.84 62.65 63.41 5161820
2008-01-16 63.01 65.20 63.01 64.91 6703176
2008-01-17 64.97 64.97 62.63 62.79 7061055
2008-01-18 63.28 64.04 62.31 63.16 5388080
2008-01-22 59.98 63.33 58.00 60.59 7039568
2008-01-23 59.39 61.39 59.16 61.34 9923492
2008-01-24 62.44 62.84 61.60 62.03 7012937
2008-01-25 62.74 63.48 60.90 61.00 3791382
2008-01-28 60.96 61.94 60.42 61.73 3715204
2008-01-29 61.99 62.03 61.24 61.26 4326023
2008-01-30 61.24 61.44 59.93 60.11 5611487
2008-01-31 60.07 61.31 59.40 60.59 4794051
2008-02-01 60.99 61.56 60.50 61.51 4096400
2008-02-04 61.53 62.75 61.30 61.87 3783789
2008-02-05 60.92 61.39 60.24 60.34 4465292
2008-02-06 60.63 60.75 59.79 59.92 2753332
2008-02-07 59.82 60.86 59.79 60.72 3498018
2008-02-08 60.33 60.91 60.04 60.65 2535933
2008-02-11 60.65 61.11 60.22 60.88 2872432
2008-02-12 61.36 62.45 60.68 61.48 3914941
2008-02-13 61.93 62.40 61.71 61.86 3295547
2008-02-14 62.23 62.23 60.17 60.32 4741354
2008-02-15 60.05 60.39 58.82 59.34 6025272
2008-02-19 59.90 60.95 59.36 60.31 3804709
2008-02-20 59.91 60.53 59.58 60.42 3035311
2008-02-21 60.52 60.71 59.89 59.99 3680987
2008-02-22 60.12 60.25 58.88 59.61 3391872
2008-02-25 59.53 60.20 59.27 60.00 5412310
2008-02-26 59.83 60.54 59.56 60.30 3703702
2008-02-27 60.15 60.40 59.70 59.82 4197256
2008-02-28 59.51 60.33 59.32 59.93 3799800
2008-02-29 59.26 59.83 58.73 59.02 4077922
2008-03-03 59.04 59.39 58.62 59.00 3528696
2008-03-04 58.57 59.71 58.57 59.54 4720225
2008-03-05 59.29 59.40 57.55 58.12 5273060
2008-03-06 57.74 58.22 57.28 57.38 4012637
2008-03-07 57.04 58.47 56.58 57.78 4456096
2008-03-10 57.72 57.94 56.44 56.57 3795893
2008-03-11 57.73 58.30 56.63 57.58 2493637
2008-03-12 57.93 58.30 57.50 57.61 3038925
2008-03-13 56.72 57.10 55.70 56.66 4763627
2008-03-14 57.15 57.75 55.80 56.27 6349065
2008-03-17 54.82 56.36 54.82 55.41 3720074
2008-03-18 56.35 57.51 56.03 57.51 4819814
2008-03-19 57.68 58.76 57.68 57.99 4295440
2008-03-20 58.48 58.76 57.52 58.05 4087901
2008-03-24 58.17 58.59 57.76 58.15 1922225
2008-03-25 58.40 58.48 57.66 58.20 2495427
2008-03-26 57.86 58.17 57.46 57.49 2451293
2008-03-27 57.70 57.83 57.02 57.39 3372251
2008-03-28 57.45 57.70 57.28 57.50 2741400
2008-03-31 57.37 58.05 56.75 57.82 4197774
2008-04-01 58.01 60.00 58.01 59.99 4316007
2008-04-02 60.00 60.43 59.67 59.95 3792753
2008-04-03 59.50 60.17 59.37 59.44 2652476
2008-04-04 59.65 60.19 59.33 59.89 2437600
2008-04-07 60.21 60.73 59.99 60.44 2746860
2008-04-08 60.13 60.80 59.50 59.82 2827907
2008-04-09 59.88 60.52 59.57 59.90 2803506
2008-04-10 60.22 60.98 59.85 60.70 2972386
2008-04-11 60.10 60.73 60.10 60.57 3748156
2008-04-14 60.43 60.43 59.39 59.90 2689917
2008-04-15 60.17 60.17 58.90 59.33 3817244
2008-04-16 60.79 60.79 59.61 60.43 5293352
2008-04-17 59.62 60.89 58.95 60.41 4383261
2008-04-18 61.54 61.91 60.93 61.28 4679096
2008-04-21 61.07 61.34 60.58 60.95 3804254
2008-04-22 60.57 60.80 60.28 60.54 3451382
2008-04-23 60.73 60.89 60.37 60.86 3105683
2008-04-24 60.99 61.89 60.68 61.47 3255417
2008-04-25 61.64 62.46 61.50 61.99 2894037
2008-04-28 61.85 62.95 61.85 62.63 3799091
2008-04-29 62.44 63.27 62.44 63.00 3963530
2008-04-30 62.63 63.18 62.27 62.32 4947568
2008-05-01 62.35 63.00 62.24 62.89 2873077
2008-05-02 63.17 63.39 62.43 62.80 3802309
2008-05-05 62.80 63.39 62.47 63.11 2982879
2008-05-06 62.96 62.96 62.22 62.72 3792260
2008-05-07 62.52 62.89 61.45 61.47 3522568
2008-05-08 61.95 62.48 61.37 61.70 2885019
2008-05-09 61.04 61.49 60.85 61.25 2437398
2008-05-12 61.18 61.76 61.06 61.67 1697971
2008-05-13 61.94 62.00 61.06 61.26 1863965
2008-05-14 61.34 62.10 61.26 61.83 2442519
2008-05-15 61.77 61.77 61.07 61.16 2409356
2008-05-16 61.01 61.51 60.87 61.27 2753926
2008-05-19 61.33 61.71 60.83 61.45 2138604
2008-05-20 61.27 61.75 61.05 61.37 2251234
2008-05-21 61.58 62.09 61.10 61.28 3189760
2008-05-22 61.23 61.50 60.94 61.06 2387348
2008-05-23 60.85 61.18 60.29 60.29 1865850
2008-05-27 60.34 60.70 59.60 60.43 2729815
2008-05-28 60.46 60.90 60.10 60.24 2001379
2008-05-29 60.13 61.33 60.13 61.04 2972172
2008-05-30 60.79 61.42 60.73 61.10 2025643
2008-06-02 60.83 61.10 60.23 60.67 3058679
2008-06-03 60.77 61.27 60.72 61.26 3321797
2008-06-04 61.34 61.75 61.08 61.49 2319455
2008-06-05 61.31 61.98 60.86 61.87 2072161
2008-06-06 59.93 61.37 59.78 60.94 3187744
2008-06-09 60.90 61.33 60.48 60.87 2696061
2008-06-10 60.82 60.91 60.15 60.50 1883643
2008-06-11 60.53 60.78 60.16 60.41 3426968
2008-06-12 60.82 61.37 60.41 60.86 2880605
2008-06-13 61.14 62.15 60.77 61.87 3094150
2008-06-16 61.68 62.23 61.37 61.99 2878338
2008-06-17 62.19 62.30 61.44 61.49 1968989
2008-06-18 61.22 61.48 61.07 61.30 3683207
2008-06-19 61.15 63.00 60.75 62.88 5287072
2008-06-20 62.53 62.99 62.42 62.64 5804769
2008-06-23 62.78 62.78 61.67 62.32 6056436
2008-06-24 62.29 62.55 61.68 62.30 5211393
2008-06-25 62.41 63.40 62.17 62.76 3803111
2008-06-26 62.18 63.14 61.77 62.70 4574602
2008-06-27 62.42 63.28 62.22 62.91 5460347
2008-06-30 63.00 64.20 62.62 63.94 5280651
2008-07-01 63.35 64.48 63.15 64.25 6244840
2008-07-02 64.50 64.60 63.83 63.83 3190838
2008-07-03 64.23 64.40 63.84 64.12 2350917
2008-07-07 64.41 64.75 63.22 63.88 4212390
2008-07-08 64.15 65.50 64.15 65.46 7029195
2008-07-09 65.47 66.49 64.91 65.00 5462261
2008-07-10 64.88 65.37 64.25 65.30 4434260
2008-07-11 64.80 65.72 64.50 65.24 4195903
2008-07-14 65.37 65.64 64.70 64.88 3527975
2008-07-15 64.24 66.99 64.24 66.82 8658326
2008-07-16 67.00 67.00 65.50 65.88 6040449
2008-07-17 66.93 69.66 64.54 67.96 9622355
2008-07-18 68.12 69.05 67.38 68.94 6600307
2008-07-21 69.19 69.22 67.98 68.13 4061449
2008-07-22 68.13 69.09 67.70 68.85 3970842
2008-07-23 68.80 69.09 67.58 68.04 3187176
2008-07-24 68.20 68.62 67.70 67.99 2834948
2008-07-25 67.77 68.44 67.77 67.97 2863107
2008-07-28 67.78 68.06 66.82 67.04 2328007
2008-07-29 67.11 67.53 66.21 67.28 2759248
2008-07-30 67.70 68.74 67.62 68.57 3854766
2008-07-31 68.28 69.02 68.22 68.61 2744917
2008-08-01 68.38 69.23 68.35 68.40 3435963
2008-08-04 68.21 69.29 68.21 68.91 2665011
2008-08-05 68.89 70.00 68.85 69.97 4180938
2008-08-06 69.90 71.00 69.40 70.75 5572125
2008-08-07 70.19 70.82 69.79 69.88 3053890
2008-08-08 69.68 71.15 69.68 71.15 3489037
2008-08-11 70.91 71.14 70.14 70.34 4049212
2008-08-12 70.46 70.48 69.86 70.08 3124977
2008-08-13 70.05 70.33 69.50 69.68 3473087
2008-08-14 69.43 70.14 68.79 69.74 2758467
2008-08-15 69.97 71.53 69.46 69.97 3395419
2008-08-18 70.14 70.87 69.57 69.82 3142650
2008-08-19 69.88 70.15 68.91 69.46 3623268
2008-08-20 69.72 69.72 68.57 68.98 2462830
2008-08-21 68.89 70.08 68.79 70.03 2339983
2008-08-22 70.39 70.91 69.86 70.49 2122108
2008-08-25 70.51 70.51 67.90 68.15 3939730
2008-08-26 68.08 68.54 67.54 68.28 1935437
2008-08-27 68.16 68.37 67.67 68.26 2078519
2008-08-28 68.58 68.72 68.16 68.50 3551228
2008-08-29 68.55 68.88 67.74 67.76 2403868
2008-09-02 68.31 70.10 67.75 69.79 5124242
2008-09-03 69.54 70.25 69.33 69.70 3373640
2008-09-04 69.33 69.52 67.89 67.91 3923771
2008-09-05 67.90 68.69 66.50 67.09 3342436
2008-09-08 67.99 68.64 67.15 68.36 4046092
2008-09-09 68.21 69.07 68.10 68.15 3995151
2008-09-10 68.29 69.23 68.29 69.02 3435987
2008-09-11 68.68 68.95 67.82 68.46 4548151
2008-09-12 68.12 68.53 67.61 68.34 3569568
2008-09-15 67.01 69.39 67.01 68.18 3663205
2008-09-16 67.31 69.20 66.80 68.77 4874761
2008-09-17 68.27 68.28 65.68 65.95 4764772
2008-09-18 66.10 67.35 63.34 66.42 6497773
2008-09-19 67.51 68.90 65.58 66.02 7148768
2008-09-22 65.88 66.17 64.21 64.68 3706299
2008-09-23 64.68 65.30 63.55 64.01 5186901
2008-09-24 64.25 65.26 63.73 65.13 3701943
2008-09-25 65.69 66.75 65.35 66.15 3703774
2008-09-26 65.59 66.91 65.02 66.75 3332545
2008-09-29 66.09 66.98 63.63 64.84 6398482
2008-09-30 65.50 65.87 64.32 65.63 4315691
2008-10-01 65.25 66.87 65.25 66.73 4559923
2008-10-02 66.73 67.68 66.11 67.30 6336075
2008-10-03 67.33 69.16 66.96 67.12 6206800
2008-10-06 66.14 67.05 62.75 64.64 6824204
2008-10-07 64.70 65.93 61.99 62.13 6948272
2008-10-08 61.16 63.95 61.13 63.04 7023876
2008-10-09 63.10 63.26 58.10 58.42 8275501
2008-10-10 57.00 59.60 51.32 56.10 10072176
2008-10-13 57.51 60.84 57.01 60.84 6121932
2008-10-14 63.48 63.48 59.21 60.78 5562076
2008-10-15 59.78 61.23 57.46 58.58 6562185
2008-10-16 61.35 61.35 55.21 59.07 8432753
2008-10-17 61.47 61.98 55.22 59.62 4624028
2008-10-20 60.29 62.56 59.72 62.48 4067779
2008-10-21 61.36 63.46 60.80 61.74 4335717
2008-10-22 60.56 61.70 58.25 59.31 4907729
2008-10-23 59.45 60.83 57.45 60.15 5992064
2008-10-24 56.53 59.62 56.53 58.20 5486279
2008-10-27 57.83 58.36 55.67 55.67 5224319
2008-10-28 56.81 59.31 54.70 59.08 7564417
2008-10-29 58.74 60.83 58.17 58.51 4886107
2008-10-30 59.77 60.39 58.91 59.73 4816576
2008-10-31 59.67 61.09 59.37 60.49 3940087
2008-11-03 60.44 61.40 60.03 61.19 2282745
2008-11-04 61.95 62.40 60.78 61.52 3273539
2008-11-05 60.85 62.07 60.19 60.25 3167305
2008-11-06 60.17 61.18 57.61 58.06 4413700
2008-11-07 58.69 59.72 58.16 59.35 3482311
2008-11-10 60.26 61.18 59.88 61.10 3590732
2008-11-11 60.19 61.72 59.26 59.82 3756379
2008-11-12 59.85 60.65 58.75 59.27 3937104
2008-11-13 59.52 62.21 57.55 62.05 5614697
2008-11-14 61.06 62.50 59.85 60.00 3931466
2008-11-17 59.17 59.95 58.00 58.07 3927461
2008-11-18 57.84 58.11 55.50 57.30 5911420
2008-11-19 57.07 57.98 53.19 53.37 6809263
2008-11-20 53.11 53.45 48.00 48.50 9912296
2008-11-21 48.90 51.69 47.41 51.21 9168594
2008-11-24 52.18 53.44 51.68 52.64 5193203
2008-11-25 52.57 53.69 52.32 53.44 5846616
2008-11-26 52.65 53.87 52.18 53.27 3979995
2008-11-28 53.13 53.52 52.75 52.90 2532568
2008-12-01 51.62 53.14 50.98 51.48 4854656
2008-12-02 52.34 53.20 51.14 53.11 4141543
2008-12-03 52.20 53.92 51.76 53.68 4721550
2008-12-04 53.26 53.91 51.38 52.10 4484530
2008-12-05 51.41 53.58 50.97 53.45 5254006
2008-12-08 54.51 54.51 51.43 52.23 5573825
2008-12-09 51.86 53.50 50.55 51.12 4673145
2008-12-10 51.47 52.01 50.03 51.02 3741677
2008-12-11 50.70 52.60 50.41 50.96 4408059
2008-12-12 49.80 50.64 48.84 50.16 6025212
2008-12-15 50.54 50.90 49.00 50.58 4957675
2008-12-16 51.00 53.27 50.60 53.10 4200039
2008-12-17 52.42 53.92 51.96 52.43 4810927
2008-12-18 52.93 54.37 52.64 53.08 3651905
2008-12-19 53.68 54.08 52.64 53.80 6282728
2008-12-22 53.76 54.26 52.80 53.66 3072712
2008-12-23 54.23 54.23 52.44 52.71 2985675
2008-12-24 52.97 53.27 52.50 52.90 878203
2008-12-26 53.27 53.30 52.61 52.94 949673
2008-12-29 52.90 52.90 51.58 52.09 2541543
2008-12-30 52.54 52.96 52.01 52.73 2749811
2008-12-31 53.02 53.96 52.59 53.59 2580222
2009-01-02 53.83 55.31 52.88 55.08 2936046
2009-01-05 54.91 54.91 53.75 54.24 3974118
2009-01-06 54.65 55.28 53.68 53.96 6939734
2009-01-07 53.31 54.30 53.08 53.84 2831019
2009-01-08 53.72 54.42 53.07 53.98 4095354
2009-01-09 54.19 54.95 53.82 53.98 3525659
2009-01-12 53.76 54.25 52.78 53.02 4071818
2009-01-13 52.99 53.49 52.52 52.91 4246889
2009-01-14 52.19 53.83 52.19 53.45 7073891
2009-01-15 53.58 53.78 52.36 53.03 5573820
2009-01-16 54.22 55.20 53.86 54.95 4778494
2009-01-20 54.88 55.23 53.70 53.83 4860543
2009-01-21 54.36 55.80 53.50 55.47 5656879
2009-01-22 54.74 57.35 54.74 56.77 7554949
2009-01-23 56.42 57.64 55.68 57.47 5983342
2009-01-26 57.78 58.34 57.42 57.79 4297679
2009-01-27 57.62 58.75 57.56 58.49 4085196
2009-01-28 59.36 59.36 57.70 58.17 5002050
2009-01-29 57.71 58.59 57.48 58.25 5013113
2009-01-30 58.38 59.14 58.08 58.65 3904844
2009-02-02 58.10 59.05 57.95 58.65 3141311
2009-02-03 58.78 60.64 58.47 60.50 4467797
2009-02-04 60.55 60.99 59.35 59.46 4074102
2009-02-05 59.27 60.75 59.27 60.46 3876887
2009-02-06 60.55 60.62 59.66 60.20 3908847
2009-02-09 60.24 60.24 58.07 58.92 4034598
2009-02-10 58.55 58.92 57.06 57.59 4731284
2009-02-11 57.95 58.89 57.59 58.70 3309313
2009-02-12 57.91 59.22 57.32 59.17 3244512
2009-02-13 58.87 59.16 58.43 58.74 2244290
2009-02-17 57.98 58.77 57.00 57.94 3422021
2009-02-18 58.35 58.67 57.53 58.16 3189842
2009-02-19 58.66 58.66 57.85 57.99 2533826
2009-02-20 57.22 58.40 57.03 58.05 4265811
2009-02-23 57.45 58.39 57.24 57.34 3108455
2009-02-24 57.71 58.43 57.00 58.27 3552854
2009-02-25 57.99 58.00 56.83 56.91 4731365
2009-02-26 57.52 57.79 54.85 54.87 4540685
2009-02-27 53.33 53.99 50.78 50.91 9350178
2009-03-02 50.76 52.63 50.30 51.15 6955320
2009-03-03 51.75 53.37 51.50 51.92 5323598
2009-03-04 52.50 53.25 51.55 52.50 4302465
2009-03-05 51.53 52.02 50.94 51.52 4887682
2009-03-06 51.87 52.79 50.58 51.92 5056661
2009-03-09 51.32 52.70 50.38 51.05 3957753
2009-03-10 51.80 51.80 50.37 51.34 5782680
2009-03-11 50.61 50.89 48.15 48.57 10838612
2009-03-12 48.57 50.82 48.07 50.56 7429618
2009-03-13 50.86 51.23 50.18 51.16 4178254
2009-03-16 51.49 52.10 50.94 51.07 3227881
2009-03-17 50.95 52.11 50.95 52.11 2523736
2009-03-18 52.00 52.83 51.26 51.85 3312722
2009-03-19 52.44 52.44 49.86 50.21 4956507
2009-03-20 49.93 50.63 49.02 49.57 6765325
2009-03-23 50.39 51.24 49.79 51.24 3867030
2009-03-24 50.70 51.07 50.07 50.51 5880478
2009-03-25 50.47 50.71 48.88 50.02 5290893
2009-03-26 49.87 49.98 47.61 49.40 10276624
2009-03-27 48.73 51.00 48.73 50.49 5749619
2009-03-30 50.29 50.76 49.82 50.61 5050442
2009-03-31 50.90 52.30 50.42 51.22 5796123
2009-04-01 50.77 51.22 49.66 50.67 5353816
2009-04-02 51.68 52.15 50.31 50.46 4804422
2009-04-03 50.59 51.08 48.31 48.61 6714249
2009-04-06 48.19 49.00 46.85 47.21 9223725
2009-04-07 46.63 48.77 46.63 48.32 5091656
2009-04-08 48.40 49.36 48.35 49.20 3947661
2009-04-09 50.14 50.56 48.99 49.23 4658096
2009-04-13 48.95 50.60 48.95 49.66 5180456
2009-04-14 49.37 50.70 48.43 49.11 4863005
2009-04-15 49.37 49.47 48.24 49.25 5076460
2009-04-16 51.03 51.95 50.40 50.95 9462374
2009-04-17 51.25 52.30 51.00 51.85 6238160
2009-04-20 51.65 52.43 50.64 50.66 4823053
2009-04-21 50.60 51.50 49.85 50.44 3885949
2009-04-22 49.84 50.30 48.50 48.65 5257640
2009-04-23 48.64 49.42 47.77 48.99 3960076
2009-04-24 49.24 49.24 47.75 48.07 4114394
2009-04-27 48.93 49.89 48.50 49.23 5601021
2009-04-28 49.23 50.43 49.23 49.68 3255589
2009-04-29 49.82 50.17 49.23 49.64 5100363
2009-04-30 50.21 50.35 48.25 48.50 6136922
2009-05-01 48.41 49.14 48.04 49.06 2879604
2009-05-04 49.16 50.11 49.07 50.08 3835941
2009-05-05 49.43 50.02 49.19 49.73 2959135
2009-05-06 49.81 49.95 48.19 48.79 3505378
2009-05-07 48.69 49.88 48.40 49.74 5084900
2009-05-08 49.69 51.08 48.81 50.26 5181247
2009-05-11 50.00 51.05 49.38 50.36 4304095
2009-05-12 50.68 51.96 50.53 51.23 5431897
2009-05-13 50.72 51.75 50.72 50.98 3812445
2009-05-14 50.95 51.53 50.36 50.64 2719326
2009-05-15 50.63 50.63 49.67 49.78 4338332
2009-05-18 49.91 49.92 49.02 49.35 3445541
2009-05-19 49.30 49.83 49.00 49.12 3235077
2009-05-20 49.35 49.62 48.66 48.69 3972152
2009-05-21 48.37 49.19 48.22 48.88 3594521
2009-05-22 48.87 50.20 48.87 49.80 3478984
2009-05-26 49.75 50.90 49.02 50.59 4241529
2009-05-27 50.65 50.90 49.79 49.89 3119855
2009-05-28 49.71 50.29 49.41 49.82 2803326
2009-05-29 49.91 51.30 49.68 51.19 4216659
2009-06-01 51.48 51.50 49.15 49.23 7862211
2009-06-02 49.32 49.48 48.07 48.19 11456885
2009-06-03 48.32 49.97 47.72 49.28 9698716
2009-06-04 49.46 49.46 45.46 47.38 20251162
2009-06-05 47.57 47.99 46.91 47.56 9129466
2009-06-08 46.53 47.61 46.38 46.52 6548093
2009-06-09 46.83 47.45 46.35 46.80 6233356
2009-06-10 47.12 47.36 45.93 46.41 6535034
2009-06-11 46.56 48.40 46.19 47.87 10980157
2009-06-12 47.76 50.48 47.08 49.53 10086604
2009-06-15 49.58 49.60 47.91 48.31 6840380
2009-06-16 48.41 48.41 47.75 47.84 5768671
2009-06-17 47.83 49.51 47.76 48.76 4955067
2009-06-18 48.92 50.55 48.50 49.73 4702330
2009-06-19 50.16 51.76 50.13 51.39 9754289
2009-06-22 50.90 50.91 50.09 50.47 4957434
2009-06-23 50.49 50.97 50.02 50.45 3476056
2009-06-24 50.82 50.86 50.19 50.63 3605913
2009-06-25 50.56 52.67 50.55 52.23 4872151
2009-06-26 52.20 52.45 51.45 52.25 4500159
2009-06-29 52.25 53.03 51.77 52.95 4318658
2009-06-30 52.95 53.14 52.42 52.96 4380871
2009-07-01 52.73 53.04 52.12 52.74 4584140
2009-07-02 52.29 53.28 52.24 53.15 5740677
2009-07-06 52.93 53.35 52.58 52.89 3587672
2009-07-07 53.00 53.64 52.68 52.77 2949545
2009-07-08 52.93 53.25 52.19 52.34 5660793
2009-07-09 52.60 53.42 52.42 52.64 5419253
2009-07-10 52.49 53.43 52.31 52.75 3603999
2009-07-13 52.77 53.85 52.72 53.41 4680806
2009-07-14 53.58 54.00 53.00 53.50 3677196
2009-07-15 53.44 53.49 52.64 53.09 5083169
2009-07-16 54.01 55.35 53.50 54.74 9201453
2009-07-17 54.83 54.92 53.73 54.15 5153784
2009-07-20 54.40 54.45 53.23 53.68 4236430
2009-07-21 54.00 54.20 53.15 53.98 3663359
2009-07-22 53.87 54.82 53.82 54.17 3447108
2009-07-23 54.39 54.97 53.71 54.00 3069299
2009-07-24 53.85 54.67 53.20 54.65 2819254
2009-07-27 54.79 54.95 54.30 54.59 2671076
2009-07-28 55.72 55.88 55.00 55.17 3740780
2009-07-29 55.10 55.94 55.07 55.79 3548086
2009-07-30 56.01 56.87 55.90 56.19 3983840
2009-07-31 56.11 57.04 56.11 56.37 4249903
2009-08-03 56.98 57.22 56.10 56.54 2532379
2009-08-04 56.30 56.36 55.22 55.79 3441686
2009-08-05 55.92 56.17 55.33 55.57 3436358
2009-08-06 55.95 55.95 54.73 54.88 3795808
2009-08-07 55.17 55.59 54.98 55.38 3776016
2009-08-10 55.40 55.58 54.89 55.49 1941773
2009-08-11 55.48 55.75 55.05 55.21 2538406
2009-08-12 55.05 55.62 54.60 55.18 3321268
2009-08-13 55.43 55.43 54.50 55.06 3519614
2009-08-14 55.12 55.43 54.62 55.23 2732646
2009-08-17 54.92 56.08 54.51 55.47 3060355
2009-08-18 55.40 55.81 54.85 55.14 2333860
2009-08-19 54.70 56.23 54.70 56.18 2887482
2009-08-20 55.89 56.28 55.75 56.13 2093326
2009-08-21 56.28 56.61 55.73 56.29 2467281
2009-08-24 56.57 56.79 56.25 56.63 2355537
2009-08-25 56.68 57.38 56.50 56.89 2767168
2009-08-26 56.72 57.44 56.70 56.85 2640150
2009-08-27 56.84 57.11 56.24 56.82 2779232
2009-08-28 56.99 57.05 56.37 56.78 1906655
2009-08-31 56.58 57.26 56.30 56.92 2608568
2009-09-01 56.32 57.00 55.75 56.06 3180300
2009-09-02 55.78 56.27 55.58 55.58 3188422
2009-09-03 55.83 56.44 55.56 56.39 2897564
2009-09-04 56.51 56.84 56.32 56.62 3072998
2009-09-08 56.85 56.96 55.46 55.60 3386597
2009-09-09 55.60 56.50 55.60 55.82 3206488
2009-09-10 55.72 56.12 55.28 56.12 3004832
2009-09-11 56.15 57.21 56.15 56.86 4649931
2009-09-14 56.87 56.95 56.54 56.90 2899429
2009-09-15 56.89 56.89 55.74 55.95 4410563
2009-09-16 56.50 57.05 55.27 56.12 5334315
2009-09-17 56.08 59.09 55.93 58.53 10101589
2009-09-18 58.88 59.13 58.33 58.36 4497049
2009-09-21 58.13 58.75 58.01 58.27 2609418
2009-09-22 58.30 58.78 57.86 58.15 2634851
2009-09-23 58.12 58.22 56.70 56.79 5502303
2009-09-24 56.95 57.30 56.67 57.10 3783993
2009-09-25 57.10 57.92 56.87 57.38 3261429
2009-09-28 57.54 57.95 57.19 57.45 2367412
2009-09-29 57.43 57.67 56.75 56.79 2879269
2009-09-30 56.87 57.28 55.75 57.01 6295693
2009-10-01 57.07 57.21 55.67 55.71 4347461
2009-10-02 55.71 56.85 55.56 56.70 3926548
2009-10-05 56.62 57.17 56.00 56.95 3524117
2009-10-06 57.19 57.60 56.46 57.27 3286365
2009-10-07 57.27 57.63 57.06 57.58 2309712
2009-10-08 57.84 57.96 57.40 57.55 3311026
2009-10-09 57.61 58.29 57.40 58.19 2328221
2009-10-12 57.76 58.27 57.58 57.75 2848510
2009-10-13 58.02 58.17 57.18 57.70 3399693
2009-10-14 58.01 58.01 56.93 57.00 7103651
2009-10-15 54.97 55.55 54.12 54.50 15325679
2009-10-16 54.75 55.54 54.25 55.17 8009036
2009-10-19 55.21 55.79 54.95 55.49 3963909
2009-10-20 55.50 55.70 55.00 55.42 5763120
2009-10-21 55.28 55.66 55.24 55.31 4134049
2009-10-22 55.18 55.82 54.87 55.59 3690698
2009-10-23 55.39 55.48 54.53 55.08 3632893
2009-10-26 55.13 55.69 54.82 55.07 2718604
2009-10-27 55.21 55.28 54.60 54.61 4182112
2009-10-28 54.50 54.98 54.47 54.53 3627071
2009-10-29 54.74 54.74 53.65 54.29 4408108
2009-10-30 54.13 54.69 53.50 54.06 4298461
2009-11-02 54.08 54.77 54.08 54.55 2848422
2009-11-03 54.36 54.65 53.71 53.92 2926556
2009-11-04 53.71 54.53 53.71 53.97 5129722
2009-11-05 54.19 54.88 54.15 54.84 3037919
2009-11-06 54.80 55.19 54.34 55.12 2719657
2009-11-09 55.33 56.38 55.12 56.29 4112568
2009-11-10 56.21 57.50 56.21 57.48 5690905
2009-11-11 57.66 57.66 56.82 57.10 3080013
2009-11-12 56.86 56.86 54.53 54.76 10976721
2009-11-13 54.78 55.25 54.35 54.82 5368811
2009-11-16 54.91 55.25 54.54 54.85 4688739
2009-11-17 54.84 55.34 54.84 54.94 3012028
2009-11-18 55.02 55.79 54.90 55.68 4229586
2009-11-19 55.40 55.57 54.89 54.95 5019994
2009-11-20 54.71 54.95 54.16 54.33 5732936
2009-11-23 54.98 55.20 54.41 54.66 4449339
2009-11-24 54.67 55.41 54.50 55.23 3432682
2009-11-25 55.49 55.50 54.65 54.75 4033400
2009-11-27 54.62 55.26 53.80 54.83 1961573
2009-11-30 54.79 54.95 54.41 54.55 4035128
2009-12-01 54.68 55.43 54.55 55.22 3964894
2009-12-02 55.01 56.04 55.01 55.95 3900007
2009-12-03 55.92 57.15 55.79 56.47 5924384
2009-12-04 56.78 57.26 56.13 56.69 6039908
2009-12-07 56.54 56.91 55.72 56.01 3870505
2009-12-08 55.59 55.64 55.09 55.12 5458089
2009-12-09 55.21 56.00 55.05 55.91 4037029
2009-12-10 55.98 58.47 55.95 58.07 8807364
2009-12-11 58.00 59.74 57.69 59.50 9729091
2009-12-14 59.67 59.67 58.66 58.94 5396695
2009-12-15 58.83 59.10 58.49 59.00 3938212
2009-12-16 59.00 59.63 58.36 58.43 5754974
2009-12-17 58.34 58.61 57.89 57.98 3637692
2009-12-18 57.63 57.75 56.78 57.60 6266528
2009-12-21 57.77 58.37 57.48 58.31 4758680
2009-12-22 58.59 58.95 58.19 58.66 3199112
2009-12-23 58.48 58.95 58.48 58.76 2071319
2009-12-24 58.97 58.97 58.64 58.81 691184
2009-12-28 58.81 59.15 58.56 59.15 1866539
2009-12-29 59.11 59.30 58.89 59.21 3060394
2009-12-30 58.85 59.09 58.77 58.99 1459491
2009-12-31 58.86 58.99 58.51 58.68 1644561
2010-01-04 58.99 58.99 57.64 58.29 6228913
2010-01-05 58.31 58.31 57.71 57.89 3255674
2010-01-06 58.00 58.39 57.73 58.09 2840426
2010-01-07 58.01 59.20 57.92 59.03 3410867
2010-01-08 59.10 59.40 58.84 59.17 2808991
2010-01-11 59.23 59.23 58.73 58.83 2954572
2010-01-12 58.73 60.16 58.59 59.76 5124312
2010-01-13 59.90 60.56 59.76 60.37 4308724
2010-01-14 60.79 61.88 60.50 61.71 6181359
2010-01-15 61.54 61.84 60.72 61.57 4473640
2010-01-19 60.16 61.63 60.12 61.44 5793825
2010-01-20 61.34 61.84 60.08 60.80 4745385
2010-01-21 60.91 60.91 59.35 59.60 4298376
2010-01-22 59.38 59.80 58.66 58.74 4047571
2010-01-25 58.97 59.93 58.77 58.96 3475470
2010-01-26 58.75 59.32 58.60 59.06 3004645
2010-01-27 59.13 59.36 57.98 58.91 4471802
2010-01-28 57.68 58.72 56.52 58.20 6495833
2010-01-29 58.23 58.51 57.52 57.59 3316546
2010-02-01 57.56 57.87 56.98 57.86 3595248
2010-02-02 57.81 58.53 57.61 58.47 2939088
2010-02-03 58.25 58.38 57.39 57.49 3661238
2010-02-04 57.21 57.34 56.34 56.34 5934032
2010-02-05 56.27 56.88 56.05 56.59 4556793
2010-02-08 56.62 56.85 56.32 56.36 2855550
2010-02-09 56.71 57.17 56.09 56.38 3199750
2010-02-10 56.45 56.70 55.90 56.13 3416141
2010-02-11 56.18 56.26 55.78 56.01 4701037
2010-02-12 55.89 56.00 55.29 55.92 3902576
2010-02-16 56.14 56.99 56.01 56.94 3408304
2010-02-17 57.14 57.91 57.08 57.65 4499223
2010-02-18 57.46 57.82 57.18 57.38 2919522
2010-02-19 57.38 57.65 56.90 57.54 3906708
2010-02-22 57.70 57.89 57.08 57.74 4219585
2010-02-23 57.66 57.73 56.91 56.96 3866080
2010-02-24 57.25 57.70 56.95 57.60 2691049
2010-02-25 57.33 57.42 56.67 57.09 4423942
2010-02-26 57.12 57.35 56.61 56.93 4344720
2010-03-01 57.11 57.56 56.92 57.27 5059823
2010-03-02 57.38 58.68 57.38 58.45 3968111
2010-03-03 59.25 59.37 58.40 59.00 4016743
2010-03-04 59.11 59.35 58.66 59.04 3746763
2010-03-05 59.15 59.61 58.90 59.48 3726106
2010-03-08 59.33 59.39 58.91 59.13 2234928
2010-03-09 59.06 59.23 58.86 58.98 2256707
2010-03-10 59.15 59.18 58.38 58.48 3292471
2010-03-11 58.29 58.40 57.41 58.16 3650422
2010-03-12 58.42 58.59 57.61 57.81 3717413
2010-03-15 57.77 58.43 57.76 58.37 3116646
2010-03-16 58.33 58.33 57.83 58.05 2571097
2010-03-17 58.05 58.60 57.90 58.34 2468582
2010-03-18 58.40 59.05 58.30 58.97 2390307
2010-03-19 58.95 59.32 58.75 59.25 4322295
2010-03-22 59.21 60.24 58.98 59.67 4401824
2010-03-23 59.67 59.80 58.98 59.37 3544993
2010-03-24 59.36 59.39 58.80 58.90 2569890
2010-03-25 59.11 59.24 58.50 58.72 3270256
2010-03-26 58.73 58.78 58.05 58.43 3151600
2010-03-29 58.61 58.88 58.49 58.71 2407188
2010-03-30 58.85 59.00 58.53 58.67 2179786
2010-03-31 58.40 58.54 58.12 58.20 2961770
2010-04-01 58.32 58.78 57.91 58.23 3271600
2010-04-05 58.22 58.60 57.89 58.26 2919371
2010-04-06 58.06 58.48 58.00 58.20 2199500
2010-04-07 57.99 58.08 57.73 57.97 4295121
2010-04-08 57.95 58.00 57.63 57.70 2191993
2010-04-09 57.81 58.25 57.66 57.99 3582179
2010-04-12 57.92 58.30 57.61 58.15 3911030
2010-04-13 57.91 59.10 57.67 59.06 6701546
2010-04-14 59.39 59.46 58.45 59.28 6629559
2010-04-15 58.90 59.75 58.90 59.51 4694657
2010-04-16 59.21 59.66 58.70 59.10 3999860
2010-04-19 58.89 59.42 58.72 59.33 3408889
2010-04-20 59.36 59.95 59.29 59.92 3818858
2010-04-21 59.77 59.77 58.42 58.95 6894793
2010-04-22 49.90 52.08 48.05 51.13 50199467
2010-04-23 51.25 51.56 49.23 49.32 25884662
2010-04-26 49.43 49.43 47.50 47.59 20933295
2010-04-27 47.71 47.73 47.16 47.49 14650672
2010-04-28 47.60 48.48 47.38 47.89 13462392
2010-04-29 48.19 48.94 48.14 48.22 7897403
2010-04-30 48.63 48.87 47.22 47.22 8300305
2010-05-03 47.62 47.78 47.22 47.50 6620686
2010-05-04 45.17 46.30 44.84 45.08 17083144
2010-05-05 45.35 45.66 45.00 45.65 13286006
2010-05-06 45.65 47.18 45.21 46.00 18512356
2010-05-07 45.81 45.84 44.59 45.12 14129907
2010-05-10 46.83 47.38 45.91 46.29 5885976
2010-05-11 45.76 46.20 45.35 45.50 7475343
2010-05-12 45.58 45.58 44.80 44.88 10370270
2010-05-13 44.72 45.04 44.10 44.16 7468457
2010-05-14 44.09 44.12 43.16 43.53 6813057
2010-05-17 43.20 43.34 42.09 42.45 10754627
2010-05-18 42.85 43.83 42.54 43.39 12674090
2010-05-19 43.38 43.50 42.40 42.60 11218812
2010-05-20 42.24 42.25 41.44 41.55 11818386
2010-05-21 41.07 41.21 40.56 40.67 16197550
2010-05-24 40.63 42.32 40.48 41.82 11133809
2010-05-25 41.61 41.86 40.78 41.77 8914214
2010-05-26 42.26 42.39 41.43 41.50 6957178
2010-05-27 42.00 42.12 41.41 42.07 4926678
2010-05-28 42.15 42.93 42.12 42.23 6073258
2010-06-01 41.77 42.14 41.43 41.54 6860840
2010-06-02 41.37 41.82 41.21 41.81 5259867
2010-06-03 41.84 42.53 41.73 42.19 5047288
2010-06-04 42.07 42.07 41.22 41.37 5463387
2010-06-07 42.03 42.49 41.25 41.28 5422213
2010-06-08 41.21 41.21 40.55 40.98 6406436
2010-06-09 41.06 41.20 40.34 40.47 7042642
2010-06-10 41.05 41.17 40.74 41.08 5098496
2010-06-11 40.81 41.53 40.68 41.41 4131980
2010-06-14 41.65 42.30 41.46 41.46 4476092
2010-06-15 41.68 42.39 41.68 42.36 6321513
2010-06-16 42.12 42.69 41.92 42.54 6286201
2010-06-17 42.74 42.75 42.21 42.58 5105196
2010-06-18 42.49 42.82 41.99 42.01 7654016
2010-06-21 42.72 43.00 42.04 42.36 4111559
2010-06-22 42.39 42.60 41.64 41.66 4832760
2010-06-23 41.76 41.93 41.26 41.32 5026637
2010-06-24 41.17 41.52 41.03 41.13 5980686
2010-06-25 41.04 42.17 40.86 41.79 7847472
2010-06-28 41.79 42.59 41.54 42.19 4041609
2010-06-29 41.86 42.05 40.84 41.21 5871507
2010-06-30 41.10 41.10 40.51 40.64 4982719
2010-07-01 40.53 41.27 40.25 41.14 6081748
2010-07-02 41.12 41.96 41.02 41.65 4347454
2010-07-06 42.00 42.16 41.50 41.79 4157572
2010-07-07 41.73 42.89 41.52 42.79 4075388
2010-07-08 43.01 43.42 42.54 43.39 5328461
2010-07-09 43.50 44.37 43.44 43.91 4984843
2010-07-12 43.85 43.97 43.56 43.71 3584141
2010-07-13 43.99 44.37 43.47 43.75 6062518
2010-07-14 43.57 43.57 42.93 43.25 5657606
2010-07-15 43.05 43.11 41.95 42.61 10186633
2010-07-16 42.44 42.91 42.17 42.45 7394078
2010-07-19 42.60 42.73 42.35 42.61 3226543
2010-07-20 42.40 42.75 42.19 42.71 4453172
2010-07-21 42.74 42.74 41.45 41.80 4553596
2010-07-22 43.16 44.24 42.81 43.25 7584788
2010-07-23 44.20 44.60 43.83 43.99 6360452
2010-07-26 44.06 45.14 44.06 44.72 5061667
2010-07-27 45.10 45.18 44.58 44.80 3048197
2010-07-28 44.67 44.80 43.87 44.12 3409649
2010-07-29 44.26 44.64 43.67 43.70 4096365
2010-07-30 43.42 44.03 42.99 43.77 2954501
2010-08-02 44.41 45.14 44.21 44.77 3325360
2010-08-03 44.76 45.13 44.34 44.42 2531945
2010-08-04 44.43 45.06 44.37 45.01 3348015
2010-08-05 45.00 45.31 44.53 45.02 3803318
2010-08-06 44.79 45.21 44.55 45.13 2247811
2010-08-09 45.12 45.42 45.01 45.35 2985796
2010-08-10 45.27 46.62 45.11 46.32 6602541
2010-08-11 45.64 45.87 45.05 45.62 5806614
2010-08-12 45.09 46.05 45.09 45.80 4738423
2010-08-13 45.59 45.92 45.24 45.71 3048742
2010-08-16 45.52 45.74 45.06 45.47 2377452
2010-08-17 45.64 46.18 45.40 45.91 2534703
2010-08-18 46.03 46.20 45.53 45.83 2071565
2010-08-19 45.65 45.73 44.74 44.99 3002872
2010-08-20 44.92 44.97 44.19 44.57 3961394
2010-08-23 44.79 45.43 44.66 44.77 3055510
2010-08-24 44.10 44.35 43.33 44.00 4735094
2010-08-25 43.60 44.32 43.60 44.16 5333392
2010-08-26 44.21 44.43 43.45 43.45 4023121
2010-08-27 43.59 43.82 43.06 43.75 3047317
2010-08-30 43.63 43.92 43.19 43.20 1922657
2010-08-31 42.94 43.16 42.47 42.55 3132543
2010-09-01 42.94 43.61 42.93 43.47 2985662
2010-09-02 43.57 44.17 43.46 44.00 1847268
2010-09-03 44.14 44.34 43.76 44.23 2043049
2010-09-07 44.21 44.74 44.07 44.38 3066710
2010-09-08 43.05 43.44 42.76 42.97 4235141
2010-09-09 43.48 43.48 42.70 42.82 4897795
2010-09-10 42.93 43.28 42.83 43.07 2503559
2010-09-13 43.31 43.51 43.10 43.27 2528205
2010-09-14 43.14 44.27 42.82 44.06 4182219
2010-09-15 43.90 45.14 43.77 45.09 3511404
2010-09-16 45.11 45.31 44.71 44.98 3629711
2010-09-17 45.01 45.19 44.62 44.99 5062731
2010-09-20 45.00 45.76 44.82 45.74 2837287
2010-09-21 45.98 47.42 45.97 47.40 8071868
2010-09-22 47.72 48.40 47.54 47.91 5964380
2010-09-23 47.60 47.91 47.43 47.64 3731540
2010-09-24 48.20 49.58 46.56 48.02 11100064
2010-09-27 48.18 48.36 47.79 47.79 3697628
2010-09-28 47.94 48.10 47.65 47.95 3435406
2010-09-29 47.64 47.96 47.43 47.62 2618741
2010-09-30 47.55 48.10 47.55 47.71 3121196
2010-10-01 48.11 48.23 47.30 47.65 3380975
2010-10-04 47.66 47.71 47.17 47.58 2832068
2010-10-05 47.84 48.39 47.69 48.33 3508707
2010-10-06 48.19 48.58 47.96 48.56 3131221
2010-10-07 48.58 48.92 48.39 48.78 3812113
2010-10-08 48.92 49.30 48.63 49.16 3069803
2010-10-11 49.20 49.44 49.02 49.35 2278686
2010-10-12 49.23 49.47 49.04 49.42 3166335
2010-10-13 49.48 49.62 49.10 49.39 3630801
2010-10-14 49.55 49.93 49.14 49.47 3888227
2010-10-15 49.77 49.86 48.67 48.76 8089748
2010-10-18 48.69 49.15 48.52 49.00 5880117
2010-10-19 48.62 49.10 48.45 48.60 4696959
2010-10-20 48.60 49.55 48.60 49.39 3949549
2010-10-21 49.94 51.77 49.75 51.07 8883182
2010-10-22 50.94 51.51 50.21 51.12 4183478
2010-10-25 51.40 51.90 50.34 50.43 5352492
2010-10-26 50.42 51.11 50.28 51.00 3510813
2010-10-27 50.73 50.82 50.24 50.80 2401894
2010-10-28 50.95 51.27 50.72 50.97 4451578
2010-10-29 50.81 50.97 50.39 50.93 3664606
2010-11-01 51.04 51.22 50.47 50.62 2555063
2010-11-02 50.99 51.17 50.75 50.84 2417166
2010-11-03 50.77 51.24 50.33 50.70 2267211
2010-11-04 51.04 51.59 51.04 51.47 3377268
2010-11-05 51.42 51.58 51.07 51.52 2172288
2010-11-08 51.11 51.70 50.84 51.46 2693926
2010-11-09 51.43 52.00 51.40 51.67 2527278
2010-11-10 51.64 51.90 51.07 51.90 2104360
2010-11-11 51.68 51.99 51.45 51.98 1945468
2010-11-12 51.75 51.82 51.20 51.46 2369395
2010-11-15 51.42 51.77 51.24 51.44 2007887
2010-11-16 51.18 51.23 50.21 50.32 3405732
2010-11-17 50.32 50.84 50.20 50.55 2161653
2010-11-18 50.74 51.28 50.40 51.09 1818923
2010-11-19 51.25 51.40 50.78 51.39 2499939
2010-11-22 50.96 51.19 50.20 50.52 2684211
2010-11-23 49.92 49.99 49.33 49.51 2784630
2010-11-24 49.52 50.06 49.52 50.00 2116078
2010-11-26 49.65 49.99 49.36 49.75 953569
2010-11-29 49.46 49.74 48.84 49.63 1994996
2010-11-30 49.23 49.33 48.39 48.55 6889498
2010-12-01 49.00 49.44 48.82 49.34 4868358
2010-12-02 49.26 49.84 49.20 49.66 4055800
2010-12-03 49.44 50.00 49.37 49.84 1974403
2010-12-06 49.54 49.81 49.40 49.49 1537155
2010-12-07 49.75 50.04 49.38 49.43 2481775
2010-12-08 49.12 49.72 49.12 49.50 1948021
2010-12-09 49.92 49.92 49.40 49.78 1829015
2010-12-10 50.06 50.43 49.79 50.27 2709826
2010-12-13 50.25 50.82 50.25 50.36 3109177
2010-12-14 50.92 51.80 50.30 51.80 6234250
2010-12-15 51.78 51.94 51.43 51.80 3565613
2010-12-16 51.70 52.30 51.50 51.97 2899832
2010-12-17 51.74 51.80 50.67 51.27 5413432
2010-12-20 51.36 51.47 50.76 50.78 4178282
2010-12-21 51.05 51.05 50.12 50.14 2942807
2010-12-22 50.02 50.93 50.02 50.64 2652007
2010-12-23 50.49 51.40 50.49 51.09 1800158
2010-12-27 50.89 51.28 50.80 50.95 1211359
2010-12-28 50.95 51.25 50.59 51.09 1529982
2010-12-29 51.14 51.20 50.90 50.91 1117343
2010-12-30 50.83 50.88 50.34 50.72 1302013
2010-12-31 50.58 50.85 50.49 50.62 1082903
2011-01-03 50.84 50.90 50.29 50.55 4423137
2011-01-04 50.77 50.85 49.94 50.09 4265480
2011-01-05 49.89 50.76 49.63 50.69 3069115
2011-01-06 50.44 50.71 50.10 50.25 2704544
2011-01-07 50.41 50.45 49.02 49.41 4176716
2011-01-10 49.21 49.47 49.11 49.21 3177255
2011-01-11 49.34 49.88 48.81 49.63 3508768
2011-01-12 49.83 51.40 49.83 50.97 5272773
2011-01-13 50.98 51.03 50.21 50.35 3278548
2011-01-14 50.17 50.41 50.05 50.31 3378656
2011-01-18 50.76 50.95 50.42 50.81 2652631
2011-01-19 50.54 50.86 50.18 50.30 3282050
2011-01-20 50.17 50.66 50.16 50.55 3511325
2011-01-21 50.76 50.87 49.47 49.49 9418135
2011-01-24 49.38 50.00 49.31 49.67 6367608
2011-01-25 49.70 51.01 49.66 50.98 5246420
2011-01-26 50.92 51.12 50.58 50.90 6371410
2011-01-27 49.24 50.38 48.78 48.98 11447865
2011-01-28 48.90 49.57 48.52 48.60 6616041
2011-01-31 48.89 48.92 48.33 48.49 4476291
2011-02-01 48.68 49.12 48.45 48.66 6080232
2011-02-02 48.58 48.79 48.38 48.50 3345498
2011-02-03 48.32 48.46 48.03 48.38 5108352
2011-02-04 48.83 48.95 48.43 48.52 4952162
2011-02-07 48.60 49.02 48.51 48.85 6860256
2011-02-08 48.73 49.19 48.62 49.10 9450571
2011-02-09 49.14 49.90 48.99 49.84 4770011
2011-02-10 49.76 49.98 49.57 49.80 3240418
2011-02-11 49.85 51.81 49.80 51.68 7511528
2011-02-14 51.68 51.88 51.45 51.71 5264424
2011-02-15 51.54 51.99 51.25 51.61 4227185
2011-02-16 51.87 52.62 51.62 52.38 4520129
2011-02-17 51.99 52.79 51.88 52.55 5394597
2011-02-18 52.68 53.38 52.48 53.03 4849441
2011-02-22 51.92 52.75 51.80 52.30 3559342
2011-02-23 52.24 52.63 51.61 51.72 3574259
2011-02-24 51.86 52.11 51.43 51.68 2631919
2011-02-25 51.80 52.50 51.64 52.42 2338091
2011-02-28 52.80 53.19 52.35 53.15 3345113
2011-03-01 53.28 53.44 52.12 52.19 3895260
2011-03-02 52.16 52.46 51.87 51.99 2943137
2011-03-03 52.46 54.00 52.46 53.91 7372559
2011-03-04 53.78 53.97 53.47 53.80 5100252
2011-03-07 53.75 53.93 53.01 53.11 4156033
2011-03-08 53.06 53.35 52.76 53.05 2701223
2011-03-09 53.05 53.25 52.82 53.08 2304767
2011-03-10 52.40 52.81 52.09 52.11 2864397
2011-03-11 52.12 52.82 51.87 52.60 4000574
2011-03-14 53.14 53.14 52.05 52.13 2713236
2011-03-15 51.22 51.51 50.87 51.24 4506867
2011-03-16 51.01 51.24 49.98 50.22 4390383
2011-03-17 50.91 51.65 50.75 51.05 3215662
2011-03-18 51.58 52.12 51.45 51.78 3702197
2011-03-21 52.14 52.84 52.14 52.68 3125415
2011-03-22 52.96 53.41 52.56 52.66 2439326
2011-03-23 52.43 52.57 51.71 52.42 2715366
2011-03-24 52.65 53.11 52.22 53.09 3708017
2011-03-25 53.00 53.44 52.84 52.92 2391321
2011-03-28 53.06 53.64 52.95 53.30 2979662
2011-03-29 53.21 53.49 52.74 53.12 2386051
2011-03-30 53.36 53.75 52.57 53.04 3649319
2011-03-31 52.89 53.87 52.89 53.77 3981848
2011-04-01 53.94 54.10 53.72 53.91 3075491
2011-04-04 54.10 54.43 54.00 54.30 2279268
2011-04-05 54.12 54.37 53.62 53.65 2632971
2011-04-06 53.83 54.57 53.53 53.78 4955809
2011-04-07 53.59 54.21 53.43 53.55 4019892
2011-04-08 53.76 54.11 53.51 53.73 3007636
2011-04-11 53.65 54.49 53.59 54.28 2862571
2011-04-12 54.14 54.60 53.94 54.32 2224933
2011-04-13 54.44 54.56 54.06 54.14 2437329
2011-04-14 54.00 54.30 52.94 53.77 5491915
2011-04-15 54.26 55.12 54.20 54.96 6428237
2011-04-18 54.48 54.60 53.68 54.00 2980400
2011-04-19 54.01 54.10 53.39 53.75 2967999
2011-04-20 55.17 55.17 54.10 54.52 2908414
2011-04-21 55.50 56.75 55.00 56.59 6227848
2011-04-25 56.04 56.59 55.97 56.03 3218257
2011-04-26 56.36 57.00 56.05 56.94 4026717
2011-04-27 56.82 57.14 56.52 57.07 2930910
2011-04-28 56.96 57.53 56.93 57.33 2360101
2011-04-29 57.30 57.39 56.85 56.90 2891195
2011-05-02 57.09 58.30 57.14 57.61 4942233
2011-05-03 57.34 58.40 57.33 58.06 4685235
2011-05-04 57.90 58.32 57.63 58.04 4287606
2011-05-05 57.92 57.94 57.13 57.29 3458216
2011-05-06 57.71 58.21 57.44 57.79 4585155
2011-05-09 57.71 59.00 57.71 58.92 4613405
2011-05-10 59.09 59.49 58.45 59.05 4403477
2011-05-11 59.08 59.25 58.36 58.69 2145182
2011-05-12 58.39 59.42 58.39 59.37 2334770
2011-05-13 59.37 59.46 58.62 59.23 3296095
2011-05-16 59.00 59.83 58.93 59.70 4265296
2011-05-17 59.11 59.90 59.11 59.58 3998090
2011-05-18 59.63 60.36 59.55 60.26 2827826
2011-05-19 60.25 60.36 59.82 60.22 2193622
2011-05-20 60.08 60.50 59.57 60.33 2824880
2011-05-23 32.32 32.47 32.05 32.08 4117248
2011-05-24 32.11 32.43 32.03 32.30 3023108
2011-05-25 32.22 32.36 31.97 32.07 3303759
2011-05-26 32.05 32.25 31.91 32.20 3333539
2011-05-27 32.23 32.32 31.97 32.11 2572420
2011-05-31 32.11 32.35 32.05 32.33 3715420
2011-06-01 32.23 32.37 31.86 31.89 5027724
2011-06-02 31.86 32.03 31.66 31.86 2134550
2011-06-03 31.57 31.83 31.42 31.48 3116487
2011-06-06 31.41 31.54 31.28 31.32 1829988
2011-06-07 31.49 31.85 31.31 31.58 2825191
2011-06-08 31.48 31.79 31.30 31.40 3546207
2011-06-09 31.48 32.14 31.41 32.00 2814566
2011-06-10 31.79 31.79 31.25 31.30 2557982
2011-06-13 31.31 31.74 31.24 31.53 2119711
2011-06-14 31.82 32.02 31.76 31.88 3915577
2011-06-15 31.76 32.11 31.51 31.55 3837231
2011-06-16 31.50 31.83 31.43 31.51 3771588
2011-06-17 31.79 32.01 31.44 31.69 3823226
2011-06-20 31.56 32.60 31.56 32.56 4289575
2011-06-21 32.60 32.69 32.41 32.49 3311654
2011-06-22 32.47 32.60 32.37 32.41 2429009
2011-06-23 32.06 32.08 31.54 32.05 5921557
2011-06-24 32.04 32.12 31.62 31.78 3665479
2011-06-27 31.87 32.10 31.68 32.01 2146011
2011-06-28 32.05 32.08 31.86 31.96 3201409
2011-06-29 32.05 32.45 31.86 32.31 3018988
2011-06-30 32.45 32.53 32.29 32.43 3222376
2011-07-01 32.49 32.76 32.32 32.72 4179154
2011-07-05 32.60 32.77 32.31 32.69 2958297
2011-07-06 32.69 33.07 32.67 32.97 3754132
2011-07-07 33.13 33.29 32.83 33.17 5037641
2011-07-08 32.87 33.17 32.75 33.10 7080929
2011-07-11 32.72 33.16 32.43 32.53 3553129
2011-07-12 32.50 33.05 32.49 32.71 3280050
2011-07-13 32.85 33.44 32.79 32.91 3131768
2011-07-14 33.02 33.25 32.86 33.13 3073509
2011-07-15 33.25 33.45 32.79 33.03 3611117
2011-07-18 32.98 33.22 32.55 32.76 2392932
2011-07-19 32.80 33.42 32.77 33.36 4000976
2011-07-20 33.22 33.32 32.96 33.05 3138390
2011-07-21 33.33 33.95 33.15 33.90 6174307
2011-07-22 33.81 33.81 33.31 33.57 3418164
2011-07-25 33.23 33.78 33.19 33.33 3258614
2011-07-26 33.40 33.40 32.80 32.95 3188444
2011-07-27 32.77 32.81 32.15 32.18 3633795
2011-07-28 32.22 32.38 31.82 31.89 3962012
2011-07-29 31.71 31.78 31.32 31.60 5051732
2011-08-01 31.76 31.86 30.78 31.08 4727052
2011-08-02 30.89 30.95 30.36 30.38 5035462
2011-08-03 30.35 30.35 29.62 30.24 5752918
2011-08-04 29.86 29.95 29.04 29.04 6883394
2011-08-05 29.38 29.52 28.31 29.11 6506693
2011-08-08 28.55 28.81 27.27 27.33 7922062
2011-08-09 27.56 28.43 26.90 28.42 8925528
2011-08-10 27.99 28.28 27.37 27.43 7642081
2011-08-11 27.51 28.85 27.46 28.58 5853529
2011-08-12 28.72 29.08 28.47 28.95 3261990
2011-08-15 29.30 29.46 28.93 29.42 3450877
2011-08-16 29.14 29.31 28.79 29.17 2973271
2011-08-17 29.33 29.48 28.87 29.21 3406157
2011-08-18 28.64 28.98 27.98 28.24 7238844
2011-08-19 28.00 28.66 27.93 28.05 4842793
2011-08-22 28.58 28.61 28.05 28.16 2967450
2011-08-23 28.25 29.28 28.21 29.24 3439789
2011-08-24 29.15 29.56 28.94 29.47 2624571
2011-08-25 29.45 29.59 28.51 28.71 6501809
2011-08-26 28.60 29.34 28.21 29.19 6382479
2011-08-29 29.50 30.05 29.47 30.03 8103709
2011-08-30 29.92 30.30 29.74 30.11 2515682
2011-08-31 30.33 30.76 30.15 30.41 3639608
2011-09-01 30.43 30.63 30.00 30.08 3392759
2011-09-02 29.48 29.85 29.34 29.40 2991427
2011-09-06 28.39 29.42 28.39 29.37 3706213
2011-09-07 29.67 30.19 29.53 30.18 3036201
2011-09-08 30.09 30.60 29.73 29.79 3917835
2011-09-09 29.49 29.53 28.61 28.88 4497406
2011-09-12 28.73 28.97 28.38 28.96 3336376
2011-09-13 29.03 29.42 28.78 29.32 3965998
2011-09-14 29.45 30.23 29.25 29.93 4502536
2011-09-15 30.14 30.47 29.80 30.46 3461495
2011-09-16 30.60 30.81 30.41 30.79 4362158
2011-09-19 30.34 30.39 29.89 30.26 2619097
2011-09-20 30.36 31.11 30.31 30.66 3427994
2011-09-21 30.71 30.74 29.64 29.64 3470573
2011-09-22 28.89 28.98 28.24 28.74 4602161
2011-09-23 28.73 29.35 28.59 29.05 3478472
2011-09-26 29.30 29.55 28.88 29.52 2158720
2011-09-27 30.32 31.10 30.22 30.35 4591127
2011-09-28 30.84 30.85 30.01 30.24 4015290
2011-09-29 30.74 31.09 30.10 30.54 3482448
2011-09-30 30.24 30.96 30.16 30.50 4741041
2011-10-03 30.01 30.66 29.10 29.16 5843126
2011-10-04 28.73 29.36 28.49 29.34 4560432
2011-10-05 29.37 29.73 29.25 29.58 4513980
2011-10-06 29.64 30.01 29.35 30.00 2687395
2011-10-07 30.07 30.49 29.90 30.23 3584262
2011-10-10 30.64 31.12 30.64 30.99 2466780
2011-10-11 30.97 31.00 30.32 30.48 2151630
2011-10-12 30.62 30.68 28.83 29.55 12982402
2011-10-13 29.93 30.28 29.44 30.10 3934876
2011-10-14 30.47 30.49 30.13 30.38 2476666
2011-10-17 30.19 30.31 29.65 29.73 2940980
2011-10-18 29.62 30.63 29.44 30.27 3081757
2011-10-19 30.22 30.50 29.79 29.88 3070315
2011-10-20 29.47 29.62 28.68 29.26 6540059
2011-10-21 29.50 29.98 29.37 29.78 4058027
2011-10-24 29.85 30.12 29.63 30.08 3302308
2011-10-25 29.95 30.04 29.36 29.42 2178597
2011-10-26 29.68 30.05 29.45 29.88 4907351
2011-10-27 30.50 30.60 29.87 30.02 5238643
2011-10-28 30.21 30.29 29.91 29.97 4867033
2011-10-31 29.72 30.10 29.66 29.87 4530412
2011-11-01 29.19 29.53 28.96 29.08 4509846
2011-11-02 29.50 29.82 29.16 29.65 4602327
2011-11-03 29.96 29.99 29.53 29.88 4116993
2011-11-04 29.68 29.75 28.68 29.17 4830050
2011-11-07 29.07 29.63 29.02 29.60 2735929
2011-11-08 29.73 29.77 29.39 29.61 5115374
2011-11-09 29.19 29.36 28.80 28.85 3474835
2011-11-10 28.98 29.31 28.97 29.16 2930670
2011-11-11 29.42 29.84 29.34 29.69 2308723
2011-11-14 29.52 29.66 29.25 29.32 1667976
2011-11-15 29.33 29.76 29.30 29.65 3196122
2011-11-16 29.45 29.82 29.17 29.30 3404697
2011-11-17 29.06 29.25 27.78 27.90 7426619
2011-11-18 27.83 27.96 27.31 27.39 8449553
2011-11-21 27.01 27.32 26.67 26.67 6071953
2011-11-22 26.72 26.83 26.41 26.45 4447717
2011-11-23 26.24 26.25 25.98 25.98 4265674
2011-11-25 25.91 26.22 25.91 25.92 1128539
2011-11-28 26.27 26.83 26.27 26.64 3267899
2011-11-29 26.70 27.02 26.64 26.85 4684367
2011-11-30 27.75 28.10 27.46 28.06 5123733
2011-12-01 27.99 28.48 27.97 28.32 4054241
2011-12-02 28.52 28.67 27.84 27.96 3455095
2011-12-05 28.35 28.61 27.82 28.04 3168669
2011-12-06 28.11 28.25 27.90 28.08 2814848
2011-12-07 27.80 27.80 27.41 27.56 4612502
2011-12-08 27.43 27.52 26.83 26.88 4333556
2011-12-09 27.05 27.47 27.02 27.36 2941522
2011-12-12 27.32 27.34 26.88 27.03 3384151
2011-12-13 27.05 27.20 26.72 26.78 5159018
2011-12-14 26.72 26.77 26.26 26.30 4625665
2011-12-15 26.34 26.65 26.23 26.27 3700937
2011-12-16 26.44 26.51 26.05 26.12 5036834
2011-12-19 26.35 26.39 25.83 25.89 2792994
2011-12-20 25.97 26.64 25.91 26.60 2596814
2011-12-21 26.63 26.92 26.57 26.87 3332630
2011-12-22 26.89 27.11 26.82 27.03 2405292
2011-12-23 27.15 27.19 26.99 27.19 2013735
2011-12-27 27.08 27.09 26.85 26.90 2286002
2011-12-28 26.94 26.95 26.62 26.82 2631224
2011-12-29 26.87 27.09 26.77 27.05 1861568
2011-12-30 26.99 27.09 26.85 26.88 1482555
2012-01-03 27.23 27.58 27.23 27.46 3364092
2012-01-04 27.33 27.45 26.95 26.98 2647060
2012-01-05 27.10 27.19 26.96 26.98 3097983
2012-01-06 27.03 27.37 26.89 27.24 3301478
2012-01-09 27.22 27.37 26.96 27.02 3486574
2012-01-10 27.18 27.33 27.13 27.26 2665084
2012-01-11 27.14 27.67 27.10 27.63 3845538
2012-01-12 27.70 28.24 27.69 28.14 3691572
2012-01-13 27.92 28.00 27.85 27.87 3414573
2012-01-17 28.17 28.39 28.11 28.22 3383544
2012-01-18 28.22 28.27 27.93 28.11 5475550
2012-01-19 28.13 28.97 28.11 28.59 5266074
2012-01-20 28.65 28.67 28.39 28.62 3388997
2012-01-23 28.59 28.77 28.55 28.67 3379089
2012-01-24 29.09 29.35 28.79 29.12 4975815
2012-01-25 28.99 29.56 28.98 29.54 4513546
2012-01-26 29.82 30.79 29.58 30.23 6079039
2012-01-27 30.17 30.38 29.99 30.35 4499633
2012-01-30 30.07 30.19 29.79 30.04 3721900
2012-01-31 30.12 30.30 30.00 30.14 4765185
2012-02-01 30.26 30.69 30.21 30.61 4994722
2012-02-02 30.65 30.80 30.56 30.72 3892957
2012-02-03 30.87 31.01 30.78 30.99 3798814
2012-02-06 31.03 31.03 30.79 31.03 2562773
2012-02-07 30.88 31.05 30.73 30.98 3141123
2012-02-08 30.91 31.01 30.75 31.00 1956581
2012-02-09 30.98 30.99 30.60 30.86 2417678
2012-02-10 30.70 30.88 30.54 30.88 2607853
2012-02-13 30.99 30.99 30.86 30.99 2000299
2012-02-14 30.83 30.96 30.64 30.96 2473564
2012-02-15 30.96 30.96 30.73 30.88 2507003
2012-02-16 30.92 31.00 30.80 30.85 3031448
2012-02-17 30.93 31.01 30.77 30.95 2971686
2012-02-21 30.95 30.95 30.69 30.77 1850529
2012-02-22 30.63 30.86 30.61 30.77 2253061
2012-02-23 30.69 30.83 30.64 30.74 1838365
2012-02-24 30.84 31.36 30.83 31.31 2822893
2012-02-27 31.14 31.61 31.11 31.48 2488084
2012-02-28 31.55 31.72 31.50 31.63 2147008
2012-02-29 31.66 31.72 31.45 31.58 2965486
2012-03-01 31.52 31.72 31.34 31.67 3140072
2012-03-02 31.69 31.69 31.33 31.50 2163332
2012-03-05 31.46 31.59 31.26 31.42 2346405
2012-03-06 31.23 31.36 31.14 31.23 2134825
2012-03-07 31.12 31.28 31.02 31.22 2674628
2012-03-08 31.47 32.09 31.43 32.05 4306407
2012-03-09 32.04 32.12 31.92 31.99 2896584
2012-03-12 31.93 32.12 31.85 31.87 1886805
2012-03-13 32.05 32.47 32.02 32.45 2769737
2012-03-14 32.39 32.52 32.26 32.37 1956911
2012-03-15 32.35 32.52 32.27 32.48 2119903
2012-03-16 32.50 32.55 32.36 32.49 2797596
2012-03-19 32.47 32.57 32.33 32.35 2544322
2012-03-20 32.19 32.38 32.19 32.33 2189127
2012-03-21 32.35 32.42 32.24 32.27 1930580
2012-03-22 32.13 32.25 32.06 32.18 2189177
2012-03-23 32.27 32.36 32.15 32.22 1635590
2012-03-26 32.42 32.59 32.42 32.57 2320902
2012-03-27 32.59 32.89 32.44 32.74 3198514
2012-03-28 32.76 32.86 32.27 32.37 3043833
2012-03-29 32.19 32.41 32.08 32.33 1951907
2012-03-30 32.55 32.81 32.39 32.48 2962677
2012-04-02 32.39 32.76 32.36 32.73 2209345
2012-04-03 32.69 32.85 32.58 32.74 2128889
2012-04-04 32.54 32.59 32.27 32.47 2284796
2012-04-05 32.38 32.39 32.10 32.36 2067129
2012-04-09 32.07 32.09 31.75 31.76 1833171
2012-04-10 31.66 31.78 31.32 31.33 2487186
2012-04-11 31.65 31.71 31.48 31.58 1898063
2012-04-12 31.63 31.95 31.50 31.89 1896716
2012-04-13 31.84 31.94 31.51 31.53 1950771
2012-04-16 30.20 30.56 29.31 29.39 13011502
2012-04-17 29.89 30.04 29.63 29.68 6755071
2012-04-18 29.61 29.76 29.54 29.55 3476135
2012-04-19 29.91 30.05 29.22 29.43 4193344
2012-04-20 29.54 29.72 29.29 29.43 4017632
2012-04-23 29.16 29.41 29.15 29.40 2749236
2012-04-24 29.49 29.79 29.35 29.75 3141801
2012-04-25 30.04 30.04 29.75 29.85 2728213
2012-04-26 29.87 29.96 29.67 29.71 2723697
2012-04-27 29.89 30.17 29.73 29.93 2842812
2012-04-30 29.91 30.13 29.91 30.10 2545711
2012-05-01 30.01 30.39 29.96 30.25 2333687
2012-05-02 30.17 30.24 29.96 30.13 2595311
2012-05-03 30.24 30.47 30.05 30.10 2673633
2012-05-04 30.07 30.08 29.68 29.69 2316658
2012-05-07 29.63 29.87 29.63 29.76 2716912
2012-05-08 29.56 29.82 29.53 29.78 2804658
2012-05-09 29.49 29.63 29.28 29.48 2490006
2012-05-10 29.62 29.86 29.50 29.56 1802602
2012-05-11 29.49 29.68 29.37 29.38 2549766
2012-05-14 29.13 29.17 28.83 29.04 2730776
2012-05-15 29.04 29.13 28.86 28.92 2028408
2012-05-16 29.00 29.03 28.68 28.69 2331556
2012-05-17 28.70 28.80 28.36 28.36 2860933
2012-05-18 28.37 28.46 27.89 27.98 3156334
2012-05-21 28.01 28.36 28.01 28.32 2225502
2012-05-22 28.50 28.50 28.11 28.23 2034160
2012-05-23 28.11 28.25 27.89 28.21 2729892
2012-05-24 28.29 28.42 28.18 28.39 1544302
2012-05-25 28.38 28.58 28.19 28.24 1863852
2012-05-29 28.42 28.49 27.97 28.02 2788321
2012-05-30 27.94 28.04 27.80 27.90 3459452
2012-05-31 27.91 27.95 27.46 27.50 3981136
2012-06-01 27.30 27.43 27.18 27.26 3556154
2012-06-04 27.32 27.39 27.11 27.20 2812934
2012-06-05 27.11 27.34 27.02 27.29 3113241
2012-06-06 27.39 27.39 27.17 27.36 2506097
2012-06-07 27.63 27.72 27.37 27.42 3492457
2012-06-08 27.35 27.53 27.30 27.50 3288150
2012-06-11 27.63 27.71 27.21 27.21 2056225
2012-06-12 27.24 27.37 26.91 27.37 2778298
2012-06-13 27.34 27.54 26.99 27.05 2516004
2012-06-14 27.05 27.27 26.61 26.64 5230979
2012-06-15 26.80 26.89 26.67 26.78 6624970
2012-06-18 26.75 27.16 26.70 27.12 2745868
2012-06-19 27.65 28.12 27.49 28.00 3964416
2012-06-20 28.00 28.21 27.71 28.10 3987309
2012-06-21 28.19 28.58 27.92 27.97 6506369
2012-06-22 28.07 28.25 27.77 28.18 4590179
2012-06-25 28.09 28.09 27.75 27.92 3014498
2012-06-26 27.92 28.02 27.76 27.84 2613045
2012-06-27 27.77 28.35 27.77 28.30 2683990
2012-06-28 28.20 28.28 27.76 28.02 2054177
2012-06-29 28.39 28.88 28.30 28.87 3598650
2012-07-02 29.04 29.27 28.92 29.26 3164202
2012-07-03 29.25 29.47 29.13 29.46 2320030
2012-07-05 29.42 29.51 29.22 29.34 2016343
2012-07-06 29.15 29.22 29.06 29.11 1960482
2012-07-09 29.16 29.39 29.05 29.39 3376540
2012-07-10 29.55 29.55 29.14 29.23 2939946
2012-07-11 29.15 29.37 29.11 29.32 2746964
2012-07-12 29.13 29.34 29.07 29.26 5134517
2012-07-13 29.27 29.66 29.22 29.62 2172641
2012-07-16 29.55 29.77 29.53 29.74 2327034
2012-07-17 29.87 30.34 29.66 30.25 5539745
2012-07-18 30.29 30.53 30.12 30.51 3075988
2012-07-19 30.97 31.10 30.59 30.66 3616255
2012-07-20 30.63 30.67 30.31 30.54 3343298
2012-07-23 30.24 30.25 29.96 30.13 2010526
2012-07-24 30.16 30.30 29.63 29.86 2175457
2012-07-25 30.51 31.10 30.42 30.87 5330976
2012-07-26 31.21 31.40 30.94 31.37 3792210
2012-07-27 31.48 32.57 31.41 32.43 5148856
2012-07-30 32.36 32.39 31.89 32.04 3160566
2012-07-31 32.04 32.32 31.77 31.79 3087997
2012-08-01 31.99 32.20 31.83 31.85 3220303
2012-08-02 31.66 31.69 31.18 31.48 2356910
2012-08-03 31.88 32.07 31.84 32.01 2114547
2012-08-06 32.06 32.23 31.87 31.87 2546884
2012-08-07 31.78 32.18 31.77 32.11 2041036
2012-08-08 32.06 32.10 31.75 31.92 2480210
2012-08-09 31.80 32.05 31.80 31.93 1415296
2012-08-10 31.84 31.97 31.73 31.97 1246480
2012-08-13 31.80 32.10 31.72 31.91 1650643
2012-08-14 32.06 32.13 31.86 32.11 1952545
2012-08-15 32.10 32.45 32.04 32.29 3190928
2012-08-16 32.38 32.40 31.97 32.01 1981005
2012-08-17 32.03 32.12 31.83 32.00 2002799
2012-08-20 31.99 32.04 31.85 31.95 1122520
2012-08-21 31.94 32.17 31.87 31.94 1426898
2012-08-22 31.94 31.98 31.51 31.68 1757486
2012-08-23 31.69 31.78 31.52 31.66 1464918
2012-08-24 31.56 31.99 31.43 31.92 1432899
2012-08-27 31.79 32.22 31.78 31.98 1447871
2012-08-28 31.85 32.03 31.69 31.85 2082592
2012-08-29 31.85 31.94 31.78 31.84 1669293
2012-08-30 31.71 31.87 31.51 31.75 1543803
2012-08-31 31.98 32.05 31.78 31.88 1725065
2012-09-04 31.83 32.12 31.61 32.00 1842596
2012-09-05 31.78 31.80 31.48 31.55 2272613
2012-09-06 31.77 32.08 31.70 32.07 2106927
2012-09-07 32.10 32.20 32.03 32.15 1653123
2012-09-10 32.05 32.36 31.92 32.23 2029316
2012-09-11 32.23 32.45 32.19 32.43 2443388
2012-09-12 32.54 32.85 32.45 32.76 3315920
2012-09-13 32.60 33.19 32.60 33.01 4310556
2012-09-14 32.99 33.25 32.69 32.86 4098260
2012-09-17 32.79 33.20 32.77 33.14 2339011
2012-09-18 33.13 33.21 33.03 33.12 1857466
2012-09-19 33.23 33.25 33.03 33.03 2811009
2012-09-20 32.99 33.21 32.92 33.14 2832980
2012-09-21 33.19 33.22 33.02 33.14 2805495
2012-09-24 32.65 33.33 32.61 33.22 2798224
2012-09-25 33.35 33.50 33.00 33.05 2823128
2012-09-26 32.75 32.91 32.38 32.50 4479472
2012-09-27 32.65 32.87 32.49 32.72 2244027
2012-09-28 32.77 32.81 32.41 32.74 2546193
2012-10-01 32.82 33.05 32.59 32.64 2524623
2012-10-02 32.73 32.90 32.50 32.85 2313882
2012-10-03 32.95 33.38 32.84 33.23 3076770
2012-10-04 33.37 33.62 33.18 33.55 2202985
2012-10-05 33.61 33.67 33.43 33.64 1794373
2012-10-08 33.60 33.65 33.47 33.58 1416855
2012-10-09 33.48 33.48 32.73 32.86 3470003
2012-10-10 32.86 33.34 32.76 33.06 3720527
2012-10-11 33.21 33.32 33.00 33.12 2151921
2012-10-12 33.20 33.24 32.86 32.97 2726001
2012-10-15 33.04 33.14 32.93 33.10 1841121
2012-10-16 33.25 33.48 33.19 33.43 2365841
2012-10-17 33.46 33.68 33.23 33.64 3193655
2012-10-18 33.37 34.25 33.37 34.08 4175386
2012-10-19 34.08 34.15 33.56 33.64 2866731
2012-10-22 33.49 33.78 33.40 33.67 2209980
2012-10-23 33.40 33.43 33.04 33.10 2029569
2012-10-24 33.25 33.52 33.19 33.26 2281250
2012-10-25 33.54 33.62 33.13 33.37 1794922
2012-10-26 33.30 33.46 33.04 33.23 1753072
2012-10-31 33.56 34.20 33.27 34.02 4902040
2012-11-01 34.02 34.76 33.93 34.56 4485178
2012-11-02 34.77 35.26 34.63 35.18 6174350
2012-11-05 34.89 35.47 34.88 35.44 4624730
2012-11-06 35.41 36.24 35.33 35.90 4697832
2012-11-07 35.72 35.85 35.08 35.61 4600997
2012-11-08 35.58 35.78 35.08 35.09 4867594
2012-11-09 34.91 35.15 34.85 34.92 4494302
2012-11-12 35.06 35.58 34.92 35.34 3714927
2012-11-13 35.20 36.05 35.01 35.83 4931352
2012-11-14 36.01 36.33 35.26 35.33 3647368
2012-11-15 35.31 35.85 35.22 35.80 4214998
2012-11-16 35.78 36.02 35.53 35.87 4763190
2012-11-19 36.11 36.19 35.75 36.12 3777396
2012-11-20 36.06 36.22 35.67 36.02 2677706
2012-11-21 36.05 36.07 35.79 35.92 1706794
2012-11-23 36.01 37.44 35.89 37.38 3527681
2012-11-26 37.02 37.03 36.03 36.31 5331554
2012-11-27 36.12 36.26 35.71 35.75 3012629
2012-11-28 35.68 35.86 35.42 35.85 3741014
2012-11-29 36.00 36.05 35.63 35.83 2366866
2012-11-30 35.94 36.09 35.70 36.00 3183936
2012-12-03 36.18 36.20 35.70 35.75 1926599
2012-12-04 35.64 35.80 35.22 35.43 3315891
2012-12-05 35.39 35.39 34.89 35.02 3388665
2012-12-06 35.04 35.09 34.69 35.00 3742184
2012-12-07 35.12 35.45 34.99 35.35 2667446
2012-12-10 35.34 35.71 35.21 35.58 2811385
2012-12-11 35.56 35.87 35.43 35.68 2183981
2012-12-12 35.75 36.15 35.68 35.76 2542702
2012-12-13 35.75 35.82 35.48 35.67 1719821
2012-12-14 35.47 35.99 35.47 35.83 2384342
2012-12-17 35.84 36.05 35.83 36.03 2057916
2012-12-18 36.09 36.45 35.96 36.37 2767113
2012-12-19 36.40 36.58 36.06 36.07 2270719
2012-12-20 36.14 36.83 36.14 36.83 3002418
2012-12-21 36.67 36.78 36.19 36.53 4358764
2012-12-24 36.40 36.46 36.24 36.38 872625
2012-12-26 36.41 36.42 35.79 35.96 1583619
2012-12-27 36.05 36.28 35.70 36.14 1782041
2012-12-28 35.96 36.11 35.63 35.63 1529863
2012-12-31 35.64 36.22 35.51 36.21 2099962
2013-01-02 36.59 36.76 36.43 36.75 2665833
2013-01-03 36.71 36.85 36.64 36.82 2528779
2013-01-04 36.87 37.20 36.69 37.18 2458757
2013-01-07 36.97 37.33 36.81 37.21 2568464
2013-01-08 37.26 37.46 36.94 37.18 2341031
2013-01-09 37.02 37.33 36.94 37.15 3497514
2013-01-10 37.32 37.38 37.07 37.18 2799458
2013-01-11 37.31 37.48 37.14 37.46 2467241
2013-01-14 37.46 37.46 36.90 36.96 3034896
2013-01-15 36.88 37.14 36.42 36.42 4291309
2013-01-16 36.39 36.41 36.10 36.14 4436163
2013-01-17 36.28 36.63 36.16 36.50 5242546
2013-01-18 36.56 36.67 36.33 36.43 2584055
2013-01-22 36.43 36.55 36.10 36.37 3065223
2013-01-23 36.27 36.43 36.08 36.18 2993032
2013-01-24 36.01 36.93 35.80 36.82 4036915
2013-01-25 36.90 37.20 36.72 36.94 2915974
2013-01-28 36.96 37.06 36.58 36.63 2112785
2013-01-29 36.65 36.93 36.50 36.59 4261352
2013-01-30 36.65 36.98 36.55 36.89 2243707
2013-01-31 36.92 37.03 36.61 36.85 2360004
2013-02-01 36.93 37.40 36.89 37.36 2728860
2013-02-04 37.17 37.45 37.06 37.11 2403986
2013-02-05 37.33 37.60 37.23 37.46 2121881
2013-02-06 37.31 37.67 37.24 37.63 2191123
2013-02-07 37.53 37.55 37.14 37.23 2662516
2013-02-08 37.27 37.62 37.19 37.48 1994376
2013-02-11 37.42 37.51 37.22 37.34 1839900
2013-02-12 37.37 37.65 37.29 37.31 2868758
2013-02-13 37.40 37.50 36.94 37.02 2618875
2013-02-14 37.11 37.51 36.89 37.03 3086932
2013-02-15 37.10 37.17 36.95 37.03 2275333
2013-02-19 37.05 37.15 36.95 37.12 2039367
2013-02-20 37.05 37.08 36.69 36.69 2232320
2013-02-21 36.60 36.74 36.08 36.08 3221285
2013-02-22 36.25 36.61 36.12 36.40 3232027
2013-02-25 36.57 36.89 36.45 36.45 4066842
2013-02-26 36.63 36.78 36.24 36.27 4267672
2013-02-27 36.27 36.63 36.24 36.57 4958179
2013-02-28 36.62 36.94 36.57 36.72 3603010
2013-03-01 36.62 37.48 36.51 37.43 3438128
2013-03-04 37.19 37.58 37.09 37.58 3702650
2013-03-05 37.47 38.25 37.32 38.16 3833443
2013-03-06 37.72 38.32 37.68 38.01 2940182
2013-03-07 37.96 38.08 37.58 37.64 2620971
2013-03-08 37.81 38.09 37.66 37.97 2165435
2013-03-11 37.84 38.08 37.80 38.01 1522208
2013-03-12 38.00 38.02 37.56 37.64 3616057
2013-03-13 37.62 37.90 37.56 37.83 2642108
2013-03-14 37.91 38.21 37.88 38.06 3217891
2013-03-15 37.95 38.00 37.45 37.71 3486374
2013-03-18 37.46 37.63 37.30 37.43 1808816
2013-03-19 37.55 37.70 37.26 37.69 2356857
2013-03-20 37.84 38.05 37.71 37.98 2594325
2013-03-21 37.79 38.15 37.74 38.06 2065011
2013-03-22 38.15 38.54 37.97 38.54 2745763
2013-03-25 38.52 38.75 38.27 38.46 2860670
2013-03-26 38.60 38.86 38.48 38.82 2698879
2013-03-27 38.57 39.11 38.55 39.05 2413970
2013-03-28 39.13 39.52 39.02 39.46 2450604
2013-04-01 39.37 39.58 39.18 39.28 2064733
2013-04-02 39.45 39.45 39.12 39.23 3026202
2013-04-03 39.23 39.29 38.69 38.77 3496271
2013-04-04 38.87 39.24 38.55 38.64 4292853
2013-04-05 38.22 38.43 38.18 38.30 2291317
2013-04-08 38.27 38.40 37.98 38.09 3158893
2013-04-09 38.19 38.58 38.04 38.32 2769859
2013-04-10 38.48 38.93 38.45 38.80 2825551
2013-04-11 38.82 39.15 38.75 39.04 3214319
2013-04-12 38.91 39.07 38.62 39.00 2389305
2013-04-15 38.94 39.06 38.25 38.26 3495880
2013-04-16 38.41 38.54 38.05 38.52 2633920
2013-04-17 38.29 38.41 37.97 38.15 3268947
2013-04-18 38.32 38.66 37.33 37.43 4277745
2013-04-19 37.63 37.77 37.41 37.53 3112911
2013-04-22 37.57 37.67 37.46 37.56 2891489
2013-04-23 37.73 38.12 37.62 37.95 4400838
2013-04-24 37.97 38.11 37.71 37.77 3653178
2013-04-25 37.89 37.90 37.43 37.53 4282602
2013-04-26 37.52 37.80 37.34 37.75 2420054
2013-04-29 37.94 38.42 37.77 38.33 2127950
2013-04-30 38.29 38.29 37.56 37.96 2834647
2013-05-01 37.78 37.99 37.39 37.44 2139303
2013-05-02 37.53 38.46 37.50 38.41 3234788
2013-05-03 38.65 38.80 38.13 38.16 3500541
2013-05-06 38.14 38.36 38.04 38.20 2579978
2013-05-07 36.76 37.43 36.68 37.26 20518514
2013-05-08 37.36 38.74 37.34 38.72 7882710
2013-05-09 38.62 38.82 38.46 38.57 3203523
2013-05-10 38.60 38.62 38.24 38.44 4307263
2013-05-13 38.28 38.47 38.25 38.28 3227275
2013-05-14 38.35 38.60 38.23 38.29 4463586
2013-05-15 38.35 38.51 38.12 38.33 3946972
2013-05-16 38.33 39.11 38.22 39.03 5876564
2013-05-17 39.19 39.88 39.09 39.63 7486212
2013-05-20 39.66 40.17 39.55 39.63 4237068
2013-05-21 39.71 40.02 39.45 39.68 3573242
2013-05-22 39.76 40.12 39.07 39.28 3420156
2013-05-23 39.03 39.27 38.82 39.20 3260278
2013-05-24 39.15 39.17 38.75 38.85 2329170
2013-05-28 39.16 39.55 39.03 39.28 2691076
2013-05-29 39.07 39.13 38.49 38.76 2366541
2013-05-30 38.79 39.29 38.73 39.11 1992036
2013-05-31 39.00 39.10 38.21 38.21 3332626
2013-06-03 38.26 38.28 37.83 38.27 3255287
2013-06-04 38.17 38.33 37.61 37.91 2859692
2013-06-05 37.59 37.96 37.38 37.39 3448758
2013-06-06 37.45 37.77 37.21 37.77 2917006
2013-06-07 37.91 38.27 37.76 38.01 2723264
2013-06-10 38.07 38.25 37.74 38.16 2498573
2013-06-11 37.79 38.11 37.31 37.90 2291038
2013-06-12 38.16 38.22 37.83 37.89 2334089
2013-06-13 37.84 38.53 37.39 38.44 2973535
2013-06-14 38.39 38.75 38.27 38.35 2152318
2013-06-17 38.57 38.64 38.14 38.42 2228689
2013-06-18 38.42 38.61 38.32 38.51 1853604
2013-06-19 38.40 38.59 37.84 37.84 2108540
2013-06-20 37.62 37.65 36.89 37.00 3140136
2013-06-21 37.37 38.13 37.35 38.01 4863150
2013-06-24 37.81 38.03 37.27 37.74 2893203
2013-06-25 38.07 38.11 37.46 37.76 2037022
2013-06-26 38.04 38.16 37.81 37.89 3777409
2013-06-27 38.14 38.25 37.83 37.87 2790474
2013-06-28 37.84 38.03 37.61 37.63 3923638
2013-07-01 37.83 38.30 37.70 38.06 2053013
2013-07-02 38.09 38.27 37.75 37.85 2134945
2013-07-03 37.95 37.95 37.51 37.70 1007967
2013-07-05 37.90 38.02 37.54 37.96 1684496
2013-07-08 38.19 38.70 38.17 38.61 2724707
2013-07-09 38.72 38.93 38.53 38.82 1915285
2013-07-10 38.86 38.98 38.64 38.75 2314087
2013-07-11 39.07 39.53 39.00 39.45 2777436
2013-07-12 39.44 39.54 39.26 39.39 2035434
2013-07-15 39.46 39.61 39.33 39.48 2002910
2013-07-16 39.51 39.76 39.41 39.57 2215640
2013-07-17 39.64 39.84 39.46 39.69 2375550
2013-07-18 40.02 40.28 39.52 39.71 3027294
2013-07-19 39.78 40.23 39.41 40.22 2626625
2013-07-22 40.25 40.45 40.03 40.43 2581815
2013-07-23 40.45 40.53 40.21 40.36 2659623
2013-07-24 40.47 40.50 39.86 39.99 2203525
2013-07-25 39.88 39.97 39.46 39.55 2757242
2013-07-26 39.57 39.89 39.34 39.67 2842486
2013-07-29 39.66 39.71 39.44 39.57 1836790
2013-07-30 39.64 40.08 39.61 39.95 2593479
2013-07-31 39.96 40.18 39.61 39.68 3584377
2013-08-01 39.93 40.02 39.13 39.22 4021960
2013-08-02 38.18 38.82 37.65 38.27 9556232
2013-08-05 38.19 38.87 38.16 38.63 3948971
2013-08-06 38.63 39.19 38.51 39.13 4503409
2013-08-07 39.32 39.43 38.85 38.92 3359787
2013-08-08 39.01 39.79 39.01 39.74 3477029
2013-08-09 39.69 40.20 39.69 40.09 3380043
2013-08-12 40.02 40.08 39.80 40.02 2365647
2013-08-13 39.99 40.26 39.84 40.11 2020806
2013-08-14 40.07 40.17 39.73 39.91 2455837
2013-08-15 39.75 39.90 38.98 39.29 3933436
2013-08-16 39.11 39.16 38.59 38.64 3253315
2013-08-19 38.59 38.94 38.54 38.78 2050720
2013-08-20 38.79 38.99 38.65 38.76 1764165
2013-08-21 38.75 38.83 38.45 38.59 2011473
2013-08-22 38.66 38.83 38.28 38.80 1100150
2013-08-23 38.85 39.16 38.81 39.08 1898166
2013-08-26 39.08 39.23 38.92 38.97 1989219
2013-08-27 38.69 38.74 38.20 38.35 2186781
2013-08-28 38.38 38.57 38.20 38.42 2512893
2013-08-29 38.29 38.39 38.03 38.11 2028803
2013-08-30 38.21 38.24 37.69 37.79 2392712
2013-09-03 38.17 38.33 37.52 37.78 2648727
2013-09-04 37.70 38.08 37.62 37.87 2939796
2013-09-05 37.88 38.01 37.78 37.91 2190862
2013-09-06 38.04 38.29 37.77 38.03 2225768
2013-09-09 38.14 38.42 38.03 38.41 1762242
2013-09-10 38.89 39.01 38.50 38.80 2071977
2013-09-11 39.06 39.27 38.88 39.24 2508417
2013-09-12 39.22 39.28 38.82 38.91 2429386
2013-09-13 38.95 39.09 38.75 39.00 1434208
2013-09-16 39.55 39.58 39.03 39.07 2540995
2013-09-17 39.03 39.16 38.83 38.89 2001578
2013-09-18 38.85 39.09 38.60 38.95 2563587
2013-09-19 39.03 39.31 38.63 39.22 2208066
2013-09-20 39.22 39.45 38.85 38.89 3360833
2013-09-23 38.92 39.11 38.78 39.03 1930762
2013-09-24 39.01 39.11 38.64 38.71 2607345
2013-09-25 37.75 37.91 36.02 36.24 13249077
2013-09-26 36.30 36.43 35.90 36.05 5600033
2013-09-27 36.03 36.21 35.86 36.06 3515481
2013-09-30 35.97 36.02 35.59 35.69 3709532
2013-10-01 35.69 35.86 35.52 35.63 3054259
2013-10-02 35.25 35.28 34.12 34.71 8579701
2013-10-03 34.76 35.39 34.74 35.02 6066740
2013-10-04 35.14 35.33 35.03 35.32 3873691
2013-10-07 35.44 35.44 35.00 35.22 2791909
2013-10-08 35.14 35.35 34.94 34.99 3695174
2013-10-09 35.15 35.49 35.07 35.31 3601583
2013-10-10 35.56 35.83 35.53 35.83 3029997
2013-10-11 35.62 35.86 35.38 35.85 3057652
2013-10-14 35.74 36.15 35.66 36.12 2570572
2013-10-15 36.17 36.24 35.99 36.01 3598069
2013-10-16 36.05 36.70 35.92 36.70 3854675
2013-10-17 36.11 36.60 35.73 36.53 3807079
2013-10-18 35.94 36.26 35.51 35.85 5801937
2013-10-21 35.87 35.90 35.33 35.45 4566657
2013-10-22 35.62 35.78 35.43 35.47 4805116
2013-10-23 35.36 35.62 35.28 35.45 4452751
2013-10-24 35.72 35.80 35.31 35.55 3880527
2013-10-25 35.65 35.71 35.36 35.58 2970314
2013-10-28 36.73 36.81 36.05 36.26 5083599
2013-10-29 36.31 36.33 36.02 36.19 2428897
2013-10-30 36.19 36.23 35.73 35.85 2712958
2013-10-31 35.85 36.10 35.69 35.78 3080243
2013-11-01 35.87 36.00 35.58 35.72 3661510
2013-11-04 35.83 35.91 35.59 35.88 2307789
2013-11-05 35.87 35.89 35.38 35.38 2396357
2013-11-06 35.45 35.70 35.38 35.52 3134020
2013-11-07 35.76 35.92 35.43 35.43 2991868
2013-11-08 35.35 35.44 35.19 35.38 4897766
2013-11-11 35.42 35.49 35.30 35.43 2766014
2013-11-12 35.43 35.85 35.32 35.80 3751050
2013-11-13 35.73 36.12 35.72 36.06 3825306
2013-11-14 36.23 36.75 36.14 36.72 4437431
2013-11-15 36.88 37.40 36.72 37.30 6180243
2013-11-18 37.63 37.63 37.25 37.39 4361911
2013-11-19 37.27 37.60 37.19 37.55 4776574
2013-11-20 37.51 37.65 37.46 37.51 2860283
2013-11-21 37.54 37.62 37.05 37.16 3330907
2013-11-22 37.25 37.31 36.76 36.82 3593676
2013-11-25 36.82 36.99 36.72 36.77 3581471
2013-11-26 36.85 37.06 36.51 36.85 3564328
2013-11-27 36.54 37.21 36.54 37.06 2374836
2013-11-29 37.15 37.21 36.99 37.19 1443459
2013-12-02 37.49 37.68 37.03 37.03 3369755
2013-12-03 37.03 37.04 36.42 36.59 3815471
2013-12-04 36.25 36.46 35.94 36.27 5981812
2013-12-05 36.16 36.46 36.02 36.24 4657951
2013-12-06 36.52 36.78 36.47 36.61 3460118
2013-12-09 36.62 37.01 36.62 36.83 3622371
2013-12-10 36.77 36.84 36.51 36.54 2623131
2013-12-11 36.68 36.68 36.31 36.38 3315011
2013-12-12 36.31 36.39 35.99 36.15 3250322
2013-12-13 36.21 36.33 35.91 36.00 2296336
2013-12-16 36.14 36.29 35.87 35.93 2869290
2013-12-17 35.90 35.94 35.60 35.61 3302953
2013-12-18 35.79 36.59 35.76 36.53 4770895
2013-12-19 36.52 36.63 36.12 36.43 3432129
2013-12-20 36.90 37.34 36.70 37.15 6457714
2013-12-23 37.24 37.52 36.94 37.43 3560788
2013-12-24 37.35 37.65 37.28 37.52 1162810
2013-12-26 37.60 37.76 37.29 37.66 1670692
2013-12-27 37.66 37.75 37.51 37.74 1295260
2013-12-30 37.71 37.75 37.50 37.62 2276552
2013-12-31 37.67 37.92 37.63 37.78 1661464
2014-01-02 37.78 37.85 37.51 37.59 2069974
2014-01-03 37.70 37.85 37.52 37.65 1785301
2014-01-06 37.94 38.00 37.51 37.71 3160860
2014-01-07 37.60 38.02 37.44 37.91 3543542
2014-01-08 37.91 38.05 37.77 38.04 3214371
2014-01-09 38.13 38.19 37.73 38.14 3924848
2014-01-10 38.14 38.14 37.88 38.03 3106861
2014-01-13 37.92 38.38 37.92 38.08 4025978
2014-01-14 38.10 38.21 37.69 37.84 4011908
2014-01-15 37.91 37.98 37.46 37.94 2801505
2014-01-16 37.69 38.28 37.69 38.06 2596049
2014-01-17 38.01 38.09 37.77 37.99 3003648
2014-01-21 38.04 38.10 37.61 37.79 3220448
2014-01-22 37.82 38.08 37.74 37.89 3375533
2014-01-23 38.27 38.43 37.47 37.48 4464615
2014-01-24 37.23 37.34 36.57 36.75 4125494
2014-01-27 36.81 37.13 36.78 36.88 3808860
2014-01-28 36.95 37.34 36.89 37.21 2971572
2014-01-29 37.12 37.54 36.95 37.16 3629245
2014-01-30 37.35 37.72 37.18 37.63 3777254
2014-01-31 37.28 37.37 37.08 37.10 4409532
2014-02-03 37.13 37.21 36.09 36.15 4812926
2014-02-04 36.21 36.44 36.09 36.37 2715400
2014-02-05 36.28 36.72 36.22 36.56 2628745
2014-02-06 36.69 36.76 36.42 36.45 3559938
2014-02-07 36.56 37.06 36.47 36.89 3081448
2014-02-10 36.82 37.15 36.75 37.10 2087568
2014-02-11 37.10 37.86 37.03 37.73 2385118
2014-02-12 37.84 37.93 37.52 37.55 2515729
2014-02-13 37.46 37.67 37.28 37.63 2267102
2014-02-14 37.43 37.65 37.39 37.53 2478083
2014-02-18 37.73 37.82 37.50 37.64 2353632
2014-02-19 37.49 38.04 37.49 37.55 2500445
2014-02-20 37.54 37.85 37.53 37.67 2571835
2014-02-21 37.70 38.00 37.56 37.64 3905377
2014-02-24 37.75 38.11 37.73 37.75 2624037
2014-02-25 37.74 37.74 37.26 37.30 2563036
2014-02-26 37.28 37.88 37.23 37.60 4075795
2014-02-27 37.57 37.75 36.97 37.20 1178198
2014-02-28 37.48 37.88 37.36 37.76 3864439
2014-03-03 37.44 37.55 37.09 37.43 2839305
2014-03-04 37.68 37.73 37.48 37.50 3692182
2014-03-05 37.23 37.26 36.77 36.91 4272326
2014-03-06 36.94 36.99 36.67 36.71 3226579
2014-03-07 36.83 36.89 36.61 36.67 4298125
2014-03-10 36.67 36.86 36.40 36.77 3519181
2014-03-11 36.76 37.09 36.57 36.81 3069603
2014-03-12 36.68 36.89 36.62 36.74 2177362
2014-03-13 36.82 36.85 36.34 36.38 1748365
2014-03-14 36.30 36.53 36.09 36.12 2707589
2014-03-17 36.05 36.47 36.04 36.13 2723865
2014-03-18 36.20 36.69 36.16 36.57 3544868
2014-03-19 36.62 36.91 36.51 36.63 2660289
2014-03-20 36.56 36.87 36.42 36.85 3069801
2014-03-21 37.12 37.29 36.63 36.78 4549273
2014-03-24 36.81 36.87 36.13 36.32 3542729
2014-03-25 36.41 37.17 36.38 37.15 4171181
2014-03-26 37.29 38.44 37.15 38.07 8160756
2014-03-27 41.11 41.11 39.49 39.55 19991727
2014-03-28 39.78 40.07 39.35 39.58 6644603
2014-03-31 39.62 40.09 39.44 39.97 3610010
2014-04-01 40.13 40.17 39.62 40.02 3554639
2014-04-02 40.01 40.01 39.66 39.76 3271353
2014-04-03 39.90 39.93 39.55 39.87 3351079
2014-04-04 39.99 40.27 39.57 39.62 3332452
2014-04-07 39.57 40.02 39.36 39.38 3173601
2014-04-08 39.48 39.61 39.22 39.28 2319343
2014-04-09 39.42 39.92 39.23 39.90 3589200
2014-04-10 39.92 39.93 39.03 39.26 3038704
2014-04-11 39.13 39.60 39.09 39.10 2637128
2014-04-14 39.33 39.66 39.19 39.53 2201844
2014-04-15 39.54 39.92 39.19 39.85 2983749
2014-04-16 40.18 40.26 39.73 39.90 3980364
2014-04-17 39.94 40.20 39.34 39.55 4258274
2014-04-21 39.40 39.82 39.37 39.74 2331972
2014-04-22 39.71 39.86 39.30 39.32 3209716
2014-04-23 39.40 39.49 39.20 39.24 2404757
2014-04-24 39.43 39.58 39.26 39.28 2682081
2014-04-25 39.25 39.42 39.06 39.29 1932510
2014-04-28 39.44 39.92 39.24 39.82 3048716
2014-04-29 39.89 39.92 39.61 39.63 1839317
2014-04-30 39.66 39.73 39.26 39.54 2741169
2014-05-01 39.58 40.54 39.58 40.41 5121502
2014-05-02 40.91 40.92 40.39 40.59 8238210
2014-05-05 40.47 40.56 40.07 40.48 4348608
2014-05-06 40.45 40.72 40.18 40.18 2769071
2014-05-07 40.26 40.67 40.08 40.60 2904139
2014-05-08 40.55 40.97 40.47 40.65 2255478
2014-05-09 40.49 40.80 40.29 40.78 1456637
2014-05-12 40.86 41.03 40.76 40.95 1755496
2014-05-13 41.02 41.22 40.85 40.97 2134579
2014-05-14 40.94 41.11 40.85 40.99 2150646
2014-05-15 40.79 40.99 40.36 40.52 3103995
2014-05-16 40.49 40.77 40.46 40.55 2983032
2014-05-19 40.47 40.68 40.30 40.56 1781392
2014-05-20 40.67 40.72 40.18 40.30 2202886
2014-05-21 40.39 40.61 39.94 40.40 1630496
2014-05-22 40.32 40.61 40.24 40.49 1540331
2014-05-23 40.49 40.60 40.34 40.51 1405222
2014-05-27 40.62 40.62 40.17 40.29 1766794
2014-05-28 40.46 40.60 40.08 40.36 1899953
2014-05-29 40.45 40.53 40.35 40.42 1311467
2014-05-30 40.32 40.50 40.30 40.42 2457682
2014-06-02 40.42 40.55 40.24 40.33 2499140
2014-06-03 40.28 40.53 40.07 40.20 3493879
2014-06-04 39.57 39.77 39.44 39.66 4136124
2014-06-05 39.80 40.21 39.64 40.15 4259844
2014-06-06 40.20 40.32 40.02 40.09 2301440
2014-06-09 40.08 40.15 39.83 40.01 1909243
2014-06-10 40.01 40.07 39.76 40.06 2056623
2014-06-11 39.98 40.03 39.70 39.80 1737498
2014-06-12 39.80 39.82 39.55 39.66 2399474
2014-06-13 39.72 39.84 39.66 39.72 1775064
2014-06-16 39.85 40.29 39.76 39.80 2043125
2014-06-17 39.70 39.89 39.59 39.75 1676824
2014-06-18 39.76 40.12 39.71 40.09 1596307
2014-06-19 40.08 40.22 40.02 40.14 1950263
2014-06-20 40.16 40.20 40.00 40.09 3041529
2014-06-23 40.12 40.24 40.02 40.07 1986872
2014-06-24 39.96 40.09 39.84 39.89 2307431
2014-06-25 39.95 40.20 39.89 40.16 2486343
2014-06-26 40.10 40.12 39.53 39.78 2593682
2014-06-27 39.67 39.75 39.44 39.57 2082985
2014-06-30 39.65 39.66 39.13 39.28 2983266
2014-07-01 39.46 40.20 39.46 40.07 2907695
2014-07-02 40.15 40.74 39.85 40.74 3012594
2014-07-03 40.79 40.87 40.48 40.68 1388954
2014-07-07 40.65 40.86 40.49 40.68 1608512
2014-07-08 40.61 41.05 40.49 40.95 2701356
2014-07-09 40.82 41.31 40.82 41.19 2519666
2014-07-10 40.98 41.71 40.83 41.70 3308227
2014-07-11 41.59 41.72 41.34 41.61 1918748
2014-07-14 41.68 41.91 41.51 41.72 2048156
2014-07-15 41.78 41.83 41.60 41.70 2427960
2014-07-16 41.83 41.88 41.49 41.61 2040924
2014-07-17 41.39 41.96 41.25 41.42 2564419
2014-07-18 41.58 41.59 41.04 41.57 2924084
2014-07-21 41.41 41.46 41.11 41.35 2116282
2014-07-22 41.48 41.91 41.40 41.76 1912682
2014-07-23 41.98 42.00 41.60 41.74 2178503
2014-07-24 41.75 41.99 41.63 41.83 2326817
2014-07-25 41.87 41.92 41.40 41.64 1629792
2014-07-28 41.56 41.69 41.40 41.54 1792079
2014-07-29 41.60 41.80 41.47 41.47 1854477
2014-07-30 41.74 41.94 41.04 41.34 2921104
2014-07-31 40.97 41.11 40.48 40.58 3411392
2014-08-01 40.56 41.00 40.41 40.73 2299978
2014-08-04 40.54 40.74 40.20 40.70 2827630
2014-08-05 40.79 40.91 40.41 40.45 1851421
2014-08-06 40.23 40.60 40.23 40.46 1891982
2014-08-07 40.50 40.60 39.95 40.08 1542883
2014-08-08 40.08 40.37 39.80 40.15 2173971
2014-08-11 40.29 40.73 40.23 40.31 1617415
2014-08-12 40.32 40.55 40.14 40.35 1463215
2014-08-13 40.58 40.74 40.43 40.72 1498110
2014-08-14 40.86 40.86 40.51 40.61 1599413
2014-08-15 40.74 40.88 40.20 40.42 3680647
2014-08-18 40.62 40.95 40.54 40.86 1070421
2014-08-19 40.94 41.00 40.67 40.81 1383818
2014-08-20 40.81 40.97 40.58 40.88 1394492
2014-08-21 41.46 41.47 41.11 41.18 2101616
2014-08-22 41.05 41.15 40.71 40.77 2258668
2014-08-25 40.91 41.08 40.86 40.96 1141263
2014-08-26 41.05 41.10 40.94 41.03 1119493
2014-08-27 41.03 41.10 40.75 40.93 1626876
2014-08-28 40.80 40.85 40.54 40.70 1604870
2014-08-29 40.68 40.83 40.49 40.73 1740001
2014-09-02 40.72 40.80 40.29 40.36 1903365
2014-09-03 40.27 40.41 40.14 40.18 2186679
2014-09-04 40.28 40.60 39.99 40.04 2393967
2014-09-05 40.12 40.47 39.94 40.31 1711232
2014-09-08 40.20 40.55 40.20 40.32 1626172
2014-09-09 40.42 40.48 40.08 40.35 1931949
2014-09-10 40.42 40.93 40.29 40.90 2881081
2014-09-11 40.70 40.93 40.55 40.79 1841486
2014-09-12 40.77 40.94 40.46 40.58 2116924
2014-09-15 40.60 40.60 40.24 40.50 1614278
2014-09-16 40.47 40.82 40.35 40.74 1548920
2014-09-17 40.47 40.47 39.42 39.47 5801815
2014-09-18 39.60 39.79 39.31 39.71 3169148
2014-09-19 39.91 39.91 39.30 39.41 2837845
2014-09-22 39.33 39.37 38.98 39.15 2200361
2014-09-23 38.94 39.10 38.84 38.96 2087666
2014-09-24 38.86 39.25 38.86 39.20 1887456
2014-09-25 39.05 39.05 38.67 38.72 1762827
2014-09-26 38.91 39.40 38.88 39.27 3581790
2014-09-29 38.92 39.25 38.85 39.05 1634116
2014-09-30 39.04 39.13 38.84 38.99 2497994
2014-10-01 38.71 38.95 38.59 38.85 2728033
2014-10-02 38.90 38.94 38.47 38.87 2239602
2014-10-03 39.15 39.66 39.15 39.61 3056894
2014-10-06 39.86 39.96 39.39 39.52 1964424
2014-10-07 39.39 39.43 38.89 38.89 1899488
2014-10-08 39.04 39.75 38.89 39.75 2394819
2014-10-09 39.62 39.79 38.96 39.01 2689237
2014-10-10 39.03 39.29 38.71 38.71 2396556
2014-10-13 38.63 38.70 37.83 37.84 2594530
2014-10-14 37.98 38.23 37.33 37.41 3999643
2014-10-15 37.12 37.19 36.22 37.13 4599369
2014-10-16 36.40 37.58 36.40 37.04 5768205
2014-10-17 37.13 37.35 36.06 36.53 6499421
2014-10-20 36.55 36.91 36.29 36.91 3202850
2014-10-21 36.97 37.38 36.88 37.29 3478909
2014-10-22 37.45 37.47 37.11 37.14 3233032
2014-10-23 37.47 37.74 37.46 37.54 2146565
2014-10-24 37.67 37.98 37.56 37.94 1650878
2014-10-27 37.98 38.13 37.81 37.95 1547208
2014-10-28 37.98 38.20 37.85 38.20 1892690
2014-10-29 38.14 38.39 38.04 38.25 2954417
2014-10-30 38.16 38.16 37.76 38.06 3586201
2014-10-31 38.47 38.49 37.95 38.10 3228989
2014-11-03 38.10 38.10 37.71 37.85 3223095
2014-11-04 37.54 37.70 37.03 37.19 8168616
2014-11-05 37.25 38.64 37.15 38.52 8169378
2014-11-06 38.57 38.99 38.39 38.90 4749780
2014-11-07 38.71 38.78 38.29 38.36 4166386
2014-11-10 38.38 38.45 38.16 38.37 2678164
2014-11-11 38.46 38.57 38.26 38.44 1703497
2014-11-12 38.47 38.79 38.31 38.75 2203205
2014-11-13 38.80 39.22 38.75 39.24 731527
2014-11-14 38.96 39.14 38.81 38.98 2144320
2014-11-17 38.87 39.15 38.82 39.11 1674889
2014-11-18 39.23 39.45 39.05 39.43 2092291
2014-11-19 39.39 39.52 39.22 39.36 2187397
2014-11-20 39.24 39.30 38.90 39.11 3330716
2014-11-21 39.55 39.57 39.29 39.35 2148227
2014-11-24 39.49 39.49 39.28 39.35 2178385
2014-11-25 39.35 39.45 39.25 39.35 2850473
2014-11-26 39.45 39.45 39.27 39.33 1380519
2014-11-28 39.56 39.77 39.47 39.66 1160271
2014-12-01 39.73 39.84 39.42 39.59 1932389
2014-12-02 39.78 40.06 39.61 40.03 2605564
2014-12-03 39.72 40.12 39.62 40.05 3077591
2014-12-04 39.87 39.99 39.67 39.97 2202213
2014-12-05 39.89 40.43 39.78 40.32 2726850
2014-12-08 40.30 40.49 40.08 40.27 1869870
2014-12-09 39.93 40.11 39.70 40.09 2181187
2014-12-10 39.92 40.14 39.50 39.53 2677223
2014-12-11 40.00 40.00 39.58 39.72 2440490
2014-12-12 39.41 39.45 38.99 38.99 3302600
2014-12-15 39.14 39.30 38.59 38.63 3124477
2014-12-16 38.60 39.17 38.42 38.42 3018465
2014-12-17 38.48 39.41 38.38 39.26 2587504
2014-12-18 39.76 40.24 39.60 40.24 2688045
2014-12-19 40.24 40.62 39.86 40.46 3717555
2014-12-22 40.19 40.85 40.19 40.58 2284018
2014-12-23 40.85 40.90 40.39 40.47 2284573
2014-12-24 40.33 40.62 40.25 40.45 855799
2014-12-26 40.41 40.60 40.35 40.51 897497
2014-12-29 40.32 40.59 40.30 40.42 1242649
2014-12-30 40.41 40.53 40.17 40.21 1401485
2014-12-31 40.14 40.49 39.80 39.82 1463171
2015-01-02 39.99 40.22 39.60 39.83 2160840
2015-01-05 39.39 39.49 38.65 38.84 3669194
2015-01-06 38.96 39.14 38.52 38.63 3764259
2015-01-07 38.96 39.03 38.52 38.82 3294739
2015-01-08 39.27 39.90 39.24 39.82 3079353
2015-01-09 39.78 39.91 39.27 39.32 2292912
2015-01-12 39.48 39.61 39.19 39.51 2538956
2015-01-13 39.73 40.15 38.90 39.10 2890089
2015-01-14 38.83 38.98 38.57 38.97 2708001
2015-01-15 39.18 39.28 38.69 38.83 2030815
2015-01-16 38.82 39.15 38.48 39.12 2253837
2015-01-20 39.45 39.46 38.80 39.01 2741672
2015-01-21 39.02 39.16 38.75 38.77 3028887
2015-01-22 39.05 39.27 38.59 39.26 2728202
2015-01-23 39.17 39.22 38.78 38.80 1763824
2015-01-26 38.80 38.88 38.41 38.51 4553022
2015-01-27 38.36 38.61 38.05 38.39 2955910
2015-01-28 38.60 38.65 38.11 38.11 4457954
2015-01-29 38.72 39.06 38.17 38.78 4908682
2015-01-30 38.59 39.04 38.14 38.20 5480220
2015-02-02 38.23 38.33 37.59 38.32 2956040
2015-02-03 38.38 38.52 37.83 38.27 3176660
2015-02-04 38.06 38.43 37.97 38.07 2556221
2015-02-05 38.57 39.02 38.41 38.77 3327512
2015-02-06 38.69 38.90 38.47 38.55 2832084
2015-02-09 38.36 38.52 37.66 37.88 3295138
2015-02-10 38.11 38.22 37.85 38.15 1988429
2015-02-11 38.11 38.34 37.50 37.86 2865843
2015-02-12 37.93 38.10 37.79 38.07 2097099
2015-02-13 37.89 38.28 37.75 38.24 2172335
2015-02-17 37.99 38.07 37.73 37.91 3215523
2015-02-18 37.48 37.48 36.87 37.16 5725136
2015-02-19 37.04 37.07 36.58 36.63 5890853
2015-02-20 36.56 36.92 35.83 36.89 10749554
2015-02-23 36.96 37.54 36.91 37.29 4017236
2015-02-24 37.29 37.56 37.22 37.52 4882240
2015-02-25 37.48 37.59 37.28 37.41 3021217
2015-02-26 37.32 37.57 37.23 37.31 2370863
2015-02-27 37.36 37.72 37.28 37.57 3292272
2015-03-02 37.55 38.04 37.52 38.01 3600060
2015-03-03 37.89 37.92 37.55 37.71 2420296
2015-03-04 37.71 37.81 37.42 37.62 2178117
2015-03-05 37.76 37.82 37.46 37.60 2034085
2015-03-06 37.43 37.44 36.71 36.79 3946660
2015-03-09 36.73 36.90 36.51 36.78 2919261
2015-03-10 36.60 37.00 36.52 36.78 3785231
2015-03-11 36.94 36.94 36.34 36.40 3628168
2015-03-12 36.48 36.63 36.36 36.40 3322848
2015-03-13 36.39 36.65 36.27 36.59 3879137
2015-03-16 36.81 37.20 36.81 37.18 2966222
2015-03-17 37.00 37.41 36.91 37.20 3403680
2015-03-18 37.10 37.42 36.69 37.24 4415376
2015-03-19 37.20 37.29 36.81 36.93 4725828
2015-03-20 37.14 37.33 36.84 37.04 6849325
2015-03-23 37.04 37.59 36.97 37.40 4047509
2015-03-24 37.30 37.44 37.16 37.21 3998376
2015-03-25 37.19 37.47 36.97 37.02 3372054
2015-03-26 36.94 37.29 36.83 36.95 3320458
2015-03-27 37.15 37.28 36.94 37.24 2114666
2015-03-30 37.38 37.40 37.10 37.35 2629728
2015-03-31 37.20 37.39 37.10 37.21 2977810
2015-04-01 37.05 37.11 36.53 36.69 3917010
2015-04-02 36.67 37.08 36.46 36.94 2593482
2015-04-06 37.02 37.39 36.81 37.28 2239156
2015-04-07 37.27 37.84 37.25 37.67 3171254
2015-04-08 37.67 37.87 37.56 37.76 2904202
2015-04-09 37.75 38.14 37.63 38.11 3581703
2015-04-10 38.03 38.35 37.94 38.34 2478190
2015-04-13 38.36 38.36 37.93 37.96 3101955
2015-04-14 37.77 38.08 37.67 38.02 3553726
2015-04-15 38.16 38.31 38.03 38.14 2743835
2015-04-16 38.06 38.20 37.95 38.11 2866775
2015-04-17 37.89 38.13 37.81 37.98 2402558
2015-04-20 38.07 38.40 38.06 38.22 2389746
2015-04-21 38.28 38.35 37.95 38.06 3923424
2015-04-22 38.19 38.27 37.89 38.23 2669870
2015-04-23 38.31 39.15 38.04 38.85 4619308
2015-04-24 38.78 38.79 38.37 38.65 3004902
2015-04-27 38.64 38.81 38.19 38.23 2901564
2015-04-28 38.03 38.22 37.79 38.15 2181582
2015-04-29 38.07 38.14 37.73 37.89 1997645
2015-04-30 37.73 37.73 37.21 37.34 2428928
2015-05-01 37.44 37.77 37.37 37.72 2029278
2015-05-04 37.76 38.09 37.72 38.00 1999813
2015-05-05 37.93 38.03 37.70 37.84 2460852
2015-05-06 38.01 38.02 37.31 37.44 2495879
2015-05-07 37.61 37.89 37.26 37.66 2637735
2015-05-08 37.99 38.07 37.61 37.81 1974688
2015-05-11 37.70 37.75 37.51 37.63 2841040
2015-05-12 37.57 37.70 37.25 37.29 3278088
2015-05-13 37.27 37.41 36.91 37.00 2826921
2015-05-14 37.21 37.54 37.07 37.51 2493030
2015-05-15 37.59 37.82 37.51 37.68 3396377
2015-05-18 37.72 37.75 36.65 37.08 7262250
2015-05-19 37.15 37.51 37.01 37.20 5157710
2015-05-20 37.22 37.30 36.84 36.91 4364570
2015-05-21 36.88 36.95 36.50 36.69 5425847
2015-05-22 36.67 36.98 36.56 36.60 3419898
2015-05-26 36.62 36.72 36.46 36.52 3611868
2015-05-27 36.61 36.64 36.25 36.42 5737379
2015-05-28 36.31 36.53 36.28 36.48 4819273
2015-05-29 36.51 36.59 35.95 36.19 6394086
2015-06-01 36.28 36.35 35.87 36.05 4754497
2015-06-02 35.94 36.17 35.87 36.06 4794106
2015-06-03 36.17 36.20 35.74 35.80 6733233
2015-06-04 35.64 35.76 35.39 35.65 5711625
2015-06-05 35.58 35.64 35.29 35.32 4331697
2015-06-08 35.37 35.39 35.06 35.06 3765118
2015-06-09 35.04 35.06 34.77 34.81 5313062
2015-06-10 34.93 35.94 34.85 35.87 9671514
2015-06-11 35.87 37.16 35.81 37.08 12780297
2015-06-12 37.01 37.24 36.83 37.08 9893591
2015-06-15 36.91 37.05 36.60 36.91 6154278
2015-06-16 36.91 37.23 36.59 36.86 9330046
2015-06-17 36.98 37.19 36.60 37.02 6303019
2015-06-18 37.04 37.76 37.03 37.62 7440028
2015-06-19 37.66 37.99 37.49 37.71 7706788
2015-06-22 37.70 38.28 37.57 38.04 6945112
2015-06-23 38.02 38.48 37.78 38.39 6566721
2015-06-24 38.54 39.08 38.50 38.92 10443829
2015-06-25 38.73 39.41 38.65 39.30 9423492
2015-06-26 39.27 39.57 38.95 39.07 13048232
2015-06-29 38.65 39.04 38.35 38.38 6696005
2015-06-30 38.64 38.65 37.92 37.99 9944716
2015-07-01 37.55 38.94 37.43 38.86 24435196
2015-07-02 38.77 38.85 38.20 38.30 20257093
2015-07-06 38.15 38.41 37.75 38.04 17521460
2015-07-07 37.89 38.00 36.48 37.11 17082709
2015-07-08 36.98 37.15 36.40 36.50 7799330
2015-07-09 37.08 37.09 36.73 37.02 10327207
2015-07-10 37.34 37.72 36.93 37.61 10109590
2015-07-13 37.73 37.73 37.29 37.60 8969145
2015-07-14 37.48 37.79 37.33 37.73 11630986
2015-07-15 37.76 37.81 37.53 37.70 12867404
2015-07-16 37.76 37.83 37.54 37.77 8280712
2015-07-17 37.74 37.83 37.27 37.36 8858542
2015-07-20 37.43 37.75 37.26 37.66 12162874
2015-07-21 37.65 37.89 37.60 37.85 7290911
2015-07-22 37.73 37.86 37.65 37.71 8715361
2015-07-23 37.80 38.21 37.76 37.97 10271983
2015-07-24 37.80 37.97 37.59 37.64 6613015
2015-07-27 37.60 37.90 37.50 37.70 8897969
2015-07-28 37.96 38.15 37.68 38.09 8299880
2015-07-29 38.18 38.76 38.05 38.50 8413912
2015-07-30 37.82 40.07 37.71 40.01 14504032
2015-07-31 39.75 40.15 39.72 40.08 11660315
2015-08-03 39.92 40.07 39.39 39.51 6949630
2015-08-04 40.41 41.08 39.75 40.31 76058804
2015-08-05 40.56 43.44 40.40 42.13 40376553
2015-08-06 41.89 42.56 41.78 41.93 23178468
2015-08-07 41.94 42.71 41.46 41.88 11530494
2015-08-10 42.03 42.45 41.93 42.04 9214278
2015-08-11 41.69 41.98 41.49 41.76 6935530
2015-08-12 41.56 41.64 40.41 40.82 7758531
2015-08-13 40.81 41.04 40.51 40.82 4966905
2015-08-14 41.10 41.10 40.66 40.90 4402499
2015-08-17 40.75 40.81 40.47 40.76 6676289
2015-08-18 40.69 40.98 40.52 40.59 4177115
2015-08-19 40.48 40.58 40.06 40.14 6773867
2015-08-20 40.00 40.14 39.51 39.61 7850947
2015-08-21 39.25 39.41 38.01 38.28 15192691
2015-08-24 36.37 37.68 34.50 37.17 15628794
2015-08-25 37.99 37.99 36.88 36.97 10118072
2015-08-26 37.62 37.81 36.71 37.67 8622274
2015-08-27 37.97 38.77 37.74 38.59 9217800
2015-08-28 38.50 39.05 38.34 38.75 6382399
2015-08-31 38.65 38.91 38.37 38.45 4810125
2015-09-01 37.67 37.99 36.95 37.23 6330721
2015-09-02 37.63 37.66 37.00 37.40 3414136
2015-09-03 37.54 37.79 36.92 37.05 5842303
2015-09-04 36.56 36.71 35.91 36.14 8565048
2015-09-08 36.83 36.85 36.34 36.51 8096774
2015-09-09 37.04 37.26 36.25 36.31 4296857
2015-09-10 36.25 36.32 35.75 36.07 5880799
2015-09-11 35.90 36.20 35.88 36.02 3885216
2015-09-14 35.96 36.14 35.72 35.97 3269878
2015-09-15 35.92 36.39 35.89 36.25 3137807
2015-09-16 36.28 36.37 35.98 36.21 3037820
2015-09-17 36.25 36.88 36.12 36.35 3351158
2015-09-18 35.89 36.28 35.87 36.25 6928061
2015-09-21 36.44 36.70 35.91 35.95 4208014
2015-09-22 35.59 35.62 34.84 35.48 6022884
2015-09-23 35.58 35.98 35.33 35.76 4406516
2015-09-24 35.55 35.58 34.77 35.29 6047330
2015-09-25 35.53 35.54 34.25 34.45 3936237
2015-09-28 34.25 34.34 32.52 32.59 7741673
2015-09-29 32.54 33.25 32.22 32.69 9033843
2015-09-30 33.11 33.25 32.57 32.85 6117568
2015-10-01 32.69 32.86 32.31 32.73 5616118
2015-10-02 32.42 33.57 32.18 33.55 7624297
2015-10-05 33.83 33.86 33.11 33.30 7007136
2015-10-06 33.33 33.50 32.18 32.27 9273736
2015-10-07 32.37 32.95 32.25 32.91 7621982
2015-10-08 32.93 33.33 32.62 33.25 6958864
2015-10-09 33.19 33.48 33.15 33.21 4960243
2015-10-12 33.17 33.53 33.10 33.47 3747593
2015-10-13 33.34 33.53 33.07 33.10 6068289
2015-10-14 33.13 33.27 32.92 33.05 3246753
2015-10-15 33.16 33.78 32.96 33.70 4024757
2015-10-16 33.86 34.17 33.63 33.92 4708304
2015-10-19 33.86 34.09 33.78 34.02 4482490
2015-10-20 33.97 34.50 33.88 34.26 5599655
2015-10-21 34.49 35.68 34.41 35.60 12740844
2015-10-22 35.65 35.66 34.43 34.92 7132700
2015-10-23 35.13 35.63 35.04 35.40 4959188
2015-10-26 35.47 36.17 35.40 35.91 6671332
2015-10-27 36.05 36.98 36.05 36.64 5736080
2015-10-28 36.57 37.56 36.06 37.25 10065232
2015-10-29 37.19 37.76 37.09 37.59 6967214
2015-10-30 37.60 37.64 37.31 37.39 6100638
2015-11-02 37.51 37.86 37.40 37.77 3848641
2015-11-03 37.78 38.39 37.60 38.22 4684640
2015-11-04 38.15 38.79 37.46 37.57 5725132
2015-11-05 37.73 37.87 37.22 37.55 3446005
2015-11-06 37.45 37.97 37.25 37.97 2965480
2015-11-09 37.81 37.96 37.45 37.66 3454324
2015-11-10 37.58 38.07 37.45 37.98 3779056
2015-11-11 38.00 38.11 37.80 37.88 3579896
2015-11-12 37.49 37.80 37.35 37.46 2826132
2015-11-13 37.52 37.85 37.40 37.57 3127540
2015-11-16 37.38 37.96 37.32 37.93 3842294
2015-11-17 37.91 38.01 37.55 37.77 3157398
2015-11-18 37.91 38.16 37.77 38.07 3950373
2015-11-19 37.95 38.12 37.72 37.91 2782987
2015-11-20 38.11 38.56 38.00 38.31 6892352
2015-11-23 38.24 38.28 37.90 38.07 5250333
2015-11-24 37.71 38.46 37.71 38.04 6299495
2015-11-25 38.08 38.08 37.72 37.88 2677888
2015-11-27 37.84 37.88 37.65 37.68 1737246
2015-11-30 37.73 37.86 37.47 37.65 5449229
2015-12-01 37.88 38.04 37.62 37.94 3694489
2015-12-02 37.91 38.00 37.31 37.36 2976497
2015-12-03 37.47 37.70 36.82 36.87 6117109
2015-12-04 36.91 37.73 36.91 37.54 4767865
2015-12-07 37.50 37.78 37.34 37.73 3592548
2015-12-08 37.50 37.52 37.03 37.20 2260193
2015-12-09 36.91 37.50 36.65 36.77 2123711
2015-12-10 36.84 37.61 36.67 37.28 3727368
2015-12-11 36.89 38.40 36.54 36.84 3339640
2015-12-14 36.85 36.98 36.08 36.53 4524721
2015-12-15 36.79 37.40 36.77 37.26 3423370
2015-12-16 37.40 37.89 37.16 37.83 4320256
2015-12-17 37.79 37.84 37.37 37.54 2667148
2015-12-18 37.34 37.38 36.65 36.65 5620721
2015-12-21 36.74 36.94 36.36 36.68 2578396
2015-12-22 36.81 37.72 36.64 37.62 4051100
2015-12-23 37.71 38.34 37.56 38.14 4177391
2015-12-24 38.06 38.38 38.06 38.15 2762245
2015-12-28 38.02 38.31 37.86 38.14 2699258
2015-12-29 38.39 38.69 38.30 38.56 3282265
2015-12-30 38.48 38.65 37.99 38.05 2910177
2015-12-31 37.86 38.55 37.72 38.15 3521709
2016-01-04 37.66 37.69 36.85 37.17 6261019
2016-01-05 37.16 37.43 36.87 37.32 4345749
2016-01-06 36.79 37.53 36.75 37.41 10814729
2016-01-07 36.89 37.04 36.16 36.79 7258204
2016-01-08 36.87 36.96 36.11 36.20 5440513
2016-01-11 36.31 36.50 35.24 35.59 5010750
2016-01-12 35.79 36.22 34.95 35.48 5281836
2016-01-13 35.74 36.20 34.76 34.83 5592493
2016-01-14 34.97 35.55 34.75 35.31 11573460
2016-01-15 34.57 35.46 34.54 35.10 6550632
2016-01-19 35.45 35.50 34.92 35.36 6271016
2016-01-20 34.82 35.06 34.06 34.76 5797507
2016-01-21 34.80 35.44 34.57 35.25 3436510
2016-01-22 35.75 36.13 35.71 36.07 3005673
2016-01-25 36.03 36.50 35.93 36.05 3869996
2016-01-26 36.14 36.56 35.98 36.54 2262784
2016-01-27 36.43 37.25 36.33 36.50 6976810
2016-01-28 36.96 37.23 35.42 35.70 6941507
2016-01-29 35.64 36.63 35.63 36.60 8212222
2016-02-01 36.37 37.49 36.28 37.28 9933096
2016-02-02 37.50 38.29 36.37 37.95 9251768
2016-02-03 38.23 38.45 37.42 38.26 8133554
2016-02-04 38.33 38.52 37.78 38.29 6869802
2016-02-05 38.10 38.30 37.26 37.49 5029537
2016-02-08 37.08 37.15 35.54 36.00 6256049
2016-02-09 35.88 36.58 35.78 36.19 4552784
2016-02-10 36.48 37.46 36.39 36.91 3780126
2016-02-11 36.29 36.56 35.74 35.88 5006506
2016-02-12 36.11 36.63 35.79 36.61 3560892
2016-02-16 36.88 37.46 36.67 37.41 4289097
2016-02-17 37.67 38.57 37.67 38.21 4610445
2016-02-18 38.14 38.34 37.91 38.07 3963661
2016-02-19 37.98 38.03 37.36 37.65 12723936
2016-02-22 38.17 38.47 37.89 38.41 4694986
2016-02-23 38.15 38.41 37.69 38.34 3495120
2016-02-24 37.93 39.02 37.78 38.97 3975679
2016-02-25 39.07 39.86 38.90 39.84 4347320
2016-02-26 39.83 40.56 39.39 39.43 6168368
2016-02-29 39.48 40.05 39.38 39.51 6517000
2016-03-01 39.65 40.00 39.25 39.87 4163695
2016-03-02 39.52 39.94 39.52 39.71 3541439
2016-03-03 39.48 39.53 38.99 39.33 4829596
2016-03-04 39.23 39.76 38.99 39.46 4912982
2016-03-07 39.29 40.00 39.21 39.82 3799776
2016-03-08 39.67 39.85 39.41 39.58 3128558
2016-03-09 39.76 39.89 39.06 39.59 2609186
2016-03-10 39.75 40.18 39.42 39.80 3806315
2016-03-11 39.97 40.50 39.88 40.48 2612852
2016-03-14 40.19 40.67 40.05 40.44 2475578
2016-03-15 40.06 40.24 39.89 40.12 2225128
2016-03-16 40.08 40.30 39.69 40.03 2298126
2016-03-17 40.00 40.00 39.28 39.72 2478548
2016-03-18 39.78 40.41 39.56 40.13 6178293
2016-03-21 40.13 40.26 39.87 40.05 3641022
2016-03-22 39.96 40.84 39.91 40.60 4553809
2016-03-23 40.72 41.07 40.32 40.69 8920790
2016-03-24 40.36 40.51 39.90 40.11 4569222
2016-03-28 40.15 40.65 39.98 40.48 2630967
2016-03-29 40.48 41.37 40.27 41.28 3976385
2016-03-30 41.29 41.45 40.94 41.26 5153579
2016-03-31 41.33 41.50 41.05 41.08 5681080
2016-04-01 40.72 41.73 40.52 41.69 3811652
2016-04-04 41.75 42.31 41.61 42.08 4351504
2016-04-05 41.80 41.99 41.14 41.31 5425343
2016-04-06 41.20 42.23 41.20 42.22 4387884
2016-04-07 42.04 42.30 41.35 41.73 3392849
2016-04-08 41.92 42.00 41.56 41.84 2115677
2016-04-11 41.96 42.23 41.80 41.94 3529950
2016-04-12 41.92 42.15 41.72 42.03 2815591
2016-04-13 42.20 42.42 42.11 42.34 2205084
2016-04-14 42.81 42.98 42.35 42.65 3522790
2016-04-15 42.64 42.69 42.43 42.69 3798729
2016-04-18 42.53 43.25 42.53 43.10 6144337
2016-04-19 43.08 43.50 42.97 43.37 5773221
2016-04-20 43.37 43.52 43.09 43.26 5090481
2016-04-21 43.29 43.46 42.87 43.01 4023498
2016-04-22 43.10 43.59 43.00 43.32 33386654
2016-04-25 43.31 43.69 43.25 43.63 16409392
2016-04-26 44.00 44.75 43.53 43.97 14621373
2016-04-27 44.34 44.78 44.07 44.18 11937938
2016-04-28 44.05 44.67 43.95 44.26 16267759
2016-04-29 44.12 44.61 43.84 44.22 8992163
2016-05-02 44.39 44.72 44.24 44.71 6968985
2016-05-03 44.36 44.95 44.31 44.39 16850842
2016-05-04 44.27 45.25 44.15 45.12 15993092
2016-05-05 45.08 45.46 44.91 45.30 21337348
2016-05-06 45.20 45.46 44.61 45.07 21284082
2016-05-09 45.04 45.52 45.04 45.15 20858385
2016-05-10 45.05 45.67 44.82 45.50 21345807
2016-05-11 45.30 46.51 45.24 46.39 34540720
2016-05-12 46.56 46.95 45.22 45.63 21637769
2016-05-13 45.56 45.91 45.23 45.52 24874078
2016-05-16 45.39 45.88 45.30 45.47 25229832
2016-05-17 45.35 45.78 44.22 44.60 33325949
2016-05-18 44.59 45.08 44.04 45.08 35556003
2016-05-19 44.37 44.65 43.05 43.16 18350137
2016-05-20 43.35 43.51 42.89 42.92 11681644
2016-05-23 42.95 43.08 42.57 42.70 4981136
2016-05-24 42.82 43.92 42.79 43.66 18388304
2016-05-25 43.93 43.93 43.16 43.50 10747349
2016-05-26 43.63 43.74 43.25 43.43 14075704
2016-05-27 43.47 43.55 43.15 43.31 7582534
2016-05-31 43.31 43.44 42.92 43.03 7448889
2016-06-01 43.00 43.40 42.84 43.33 4804724
2016-06-02 43.31 43.60 43.11 43.43 4482887
2016-06-03 43.15 43.58 43.07 43.48 3582733
2016-06-06 43.50 43.97 43.42 43.97 7498741
2016-06-07 43.94 44.19 43.77 43.93 3446910
2016-06-08 43.86 44.62 43.81 44.60 4372477
2016-06-09 44.53 44.79 44.22 44.75 3770068
2016-06-10 44.41 44.59 44.06 44.49 3331031
2016-06-13 44.12 44.78 44.12 44.41 3145216
2016-06-14 44.31 44.60 44.06 44.44 3924766
2016-06-15 44.60 44.63 44.18 44.21 2429448
2016-06-16 44.14 44.62 44.01 44.57 3558812
2016-06-17 44.63 44.67 44.00 44.44 5158086
2016-06-20 44.83 45.05 44.54 44.96 7286896
2016-06-21 45.05 45.11 44.59 45.01 2810468
2016-06-22 45.09 45.16 44.78 44.94 5369179
2016-06-23 45.18 45.96 45.16 45.96 3274706
2016-06-24 44.84 44.84 43.72 43.85 11204951
2016-06-27 43.55 43.55 42.22 42.35 7807872
2016-06-28 42.70 43.41 42.31 43.38 6167427
2016-06-29 43.78 44.84 43.78 44.82 4085120
2016-06-30 44.99 45.24 44.76 45.22 5242502
2016-07-01 45.18 45.50 45.03 45.45 2377157
2016-07-05 45.25 45.58 45.15 45.31 3980847
2016-07-06 45.23 46.11 44.99 45.99 4877019
2016-07-07 45.92 46.36 45.86 46.12 2485362
2016-07-08 46.31 46.67 46.17 46.65 3256773
2016-07-11 46.87 46.90 46.37 46.49 4482477
2016-07-12 46.50 47.14 46.39 46.85 3544654
2016-07-13 47.13 47.22 46.74 46.82 2485229
2016-07-14 47.09 47.21 46.74 46.95 2907113
2016-07-15 47.08 47.20 46.56 46.77 2961651
2016-07-18 46.81 46.86 46.34 46.55 2811905
2016-07-19 46.44 46.53 45.90 46.20 3484946
2016-07-20 46.48 46.86 46.46 46.70 1663151
2016-07-21 46.64 46.72 45.87 46.10 2369152
2016-07-22 46.18 46.32 45.67 46.32 2980721
2016-07-25 46.39 46.44 45.87 46.10 2601083
2016-07-26 46.55 48.09 46.47 48.01 6844595
2016-07-27 48.01 48.50 47.47 48.32 5926373
2016-07-28 48.31 48.49 47.96 48.22 3776903
2016-07-29 48.18 48.34 47.82 48.02 5489155
2016-08-01 48.06 48.76 47.99 48.50 4063868
2016-08-02 48.47 48.69 48.22 48.48 4180479
2016-08-03 48.39 48.43 47.96 48.12 2531131
2016-08-04 48.09 48.35 47.75 48.08 4607929
2016-08-05 48.30 48.40 48.02 48.06 2323794
2016-08-08 48.08 48.31 47.93 47.98 2609589
2016-08-09 48.06 48.27 47.96 48.15 1897740
2016-08-10 48.20 48.70 48.03 48.60 4132241
2016-08-11 48.61 49.49 48.60 49.03 3499862
2016-08-12 49.12 49.12 48.45 48.59 2273647
2016-08-15 48.70 48.98 48.39 48.41 2312297
2016-08-16 48.25 48.36 48.05 48.24 3383129
2016-08-17 48.30 48.35 47.55 47.98 3769052
2016-08-18 47.90 48.24 47.85 48.01 3314025
2016-08-19 47.87 48.06 47.59 47.95 3084566
2016-08-22 47.67 48.09 47.67 47.98 2887270
2016-08-23 48.07 48.35 47.94 47.98 2280837
2016-08-24 48.03 48.34 46.97 47.06 3513464
2016-08-25 46.99 47.60 46.91 47.10 5112683
2016-08-26 47.24 47.54 46.92 47.18 3197948
2016-08-29 47.29 47.54 47.15 47.41 3494534
2016-08-30 47.73 47.73 46.78 46.76 3304393
2016-08-31 46.84 46.93 46.52 46.73 3553712
2016-09-01 46.75 46.78 45.91 46.18 4249317
2016-09-02 46.38 46.44 46.08 46.28 3081365
2016-09-06 46.24 46.40 45.48 45.95 5956553
2016-09-07 45.85 46.13 45.77 45.90 3992677
2016-09-08 45.83 46.38 45.75 46.07 5145204
2016-09-09 45.73 45.98 45.08 45.09 4613297
2016-09-12 44.87 45.85 44.69 45.73 4486106
2016-09-13 45.40 45.95 45.17 45.38 5529724
2016-09-14 45.35 45.86 45.23 45.43 3772242
2016-09-15 45.54 47.28 45.42 47.07 6337608
2016-09-16 47.09 47.40 46.75 47.28 14556977
2016-09-19 47.36 47.78 47.12 47.25 3026224
2016-09-20 47.43 47.75 47.37 47.39 4296189
2016-09-21 47.39 47.99 47.32 47.92 2752603
2016-09-22 48.08 48.26 48.00 48.20 5581034
2016-09-23 47.98 47.99 47.35 47.49 3310652
2016-09-26 47.34 47.42 47.01 47.20 2418383
2016-09-27 47.30 47.47 47.01 47.33 3376963
2016-09-28 47.39 47.94 47.16 47.92 3489139
2016-09-29 47.83 47.83 46.72 46.92 3310875
2016-09-30 47.14 47.77 47.01 47.60 3176089
2016-10-03 47.30 47.68 47.04 47.64 2601535
2016-10-04 47.58 47.76 46.96 47.29 2548235
2016-10-05 47.38 47.94 47.36 47.92 3071165
2016-10-06 47.79 48.22 47.66 48.22 2955755
2016-10-07 48.37 48.55 48.04 48.45 3583251
2016-10-10 48.66 48.84 48.18 48.30 2886026
2016-10-11 48.14 48.17 46.70 47.01 2886483
2016-10-12 47.15 47.33 46.84 46.98 2782823
2016-10-13 46.95 47.89 46.64 47.72 6311774
2016-10-14 48.00 48.25 47.38 47.45 4489773
2016-10-17 47.44 47.55 47.32 47.37 2470816
2016-10-18 47.78 48.11 47.36 48.06 2720284
2016-10-19 48.12 48.25 47.50 47.83 2822241
2016-10-20 47.79 48.34 47.72 48.19 2066667
2016-10-21 47.81 48.24 47.59 48.18 3667025
2016-10-24 48.55 48.91 48.30 48.44 5544883
2016-10-25 49.94 50.16 48.91 49.16 9771390
2016-10-26 49.13 49.19 47.30 47.44 6697618
2016-10-27 47.67 47.67 46.55 46.82 5657172
2016-10-28 46.91 47.75 46.75 47.20 4525080
2016-10-31 47.20 47.71 46.77 47.59 4176464
2016-11-01 47.65 47.66 46.58 46.89 7288040
2016-11-02 46.85 47.34 46.67 46.74 5649907
2016-11-03 46.93 47.29 46.84 46.88 3193520
2016-11-04 47.05 47.42 46.89 46.99 3187388
2016-11-07 47.61 49.29 47.42 47.62 2376455
2016-11-08 47.51 48.35 47.35 48.08 4412688
2016-11-09 47.86 48.00 45.80 46.60 7559689
2016-11-10 47.03 47.98 46.87 47.84 4331075
2016-11-11 47.79 48.02 46.79 46.82 3402757
2016-11-14 46.91 47.00 44.96 45.02 5467225
2016-11-15 45.19 46.19 45.03 46.07 4520285
2016-11-16 46.08 46.67 45.98 46.04 4743799
2016-11-17 46.09 47.15 46.04 47.10 4135600
2016-11-18 47.10 47.19 46.80 46.98 2399253
2016-11-21 47.22 47.43 46.92 47.06 1998681
2016-11-22 46.89 46.89 45.60 46.18 5318725
2016-11-23 46.02 46.80 46.00 46.56 2321098
2016-11-25 46.78 47.04 46.62 46.72 1117020
2016-11-28 46.58 46.94 46.53 46.61 2468027
2016-11-29 46.68 46.78 44.68 44.63 10201452
2016-11-30 44.68 44.78 43.24 44.37 9351070
2016-12-01 44.42 44.78 43.32 43.63 8849683
2016-12-02 43.78 44.20 43.69 44.01 5933939
2016-12-05 44.14 44.32 43.50 43.89 7128076
2016-12-06 44.08 44.45 43.47 43.99 5269885
2016-12-07 43.63 44.27 43.13 44.12 5871303
2016-12-08 43.93 44.20 43.75 44.08 2771435
2016-12-09 44.21 44.87 44.09 44.84 2493568
2016-12-12 44.69 45.31 44.69 44.99 2516927
2016-12-13 45.11 45.42 44.77 45.02 2564733
2016-12-14 45.11 45.39 44.91 45.04 3210436
2016-12-15 44.96 45.31 44.75 45.09 3640858
2016-12-16 45.17 45.21 44.57 44.72 6990852
2016-12-19 44.85 45.10 44.60 44.64 2179584
2016-12-20 44.70 44.76 44.00 44.10 3283643
2016-12-21 44.07 44.32 43.81 44.09 2103453
2016-12-22 44.15 44.38 44.02 44.16 1728821
2016-12-23 44.20 44.40 44.03 44.22 1998665
2016-12-27 44.25 44.51 44.22 44.38 1610569
2016-12-28 44.42 44.44 43.95 44.19 1765044
2016-12-29 44.14 44.54 44.09 44.26 1568888
2016-12-30 44.44 44.75 44.22 44.34 2207084
2017-01-03 44.38 44.74 44.06 44.44 2937875
2017-01-04 44.54 44.87 44.46 44.75 2161471
2017-01-05 44.75 45.24 44.57 45.05 2345008
2017-01-06 45.06 45.61 44.88 45.52 2930892
2017-01-09 45.73 46.22 45.49 46.17 4265789
2017-01-10 46.22 46.75 46.06 46.51 2990658
2017-01-11 46.62 47.01 46.51 46.99 3649783
2017-01-12 46.81 46.94 46.01 46.51 2511227
2017-01-13 46.59 46.83 46.34 46.45 1240147
2017-01-17 46.19 46.59 45.79 46.52 2570771
2017-01-18 46.60 46.97 46.39 46.77 2377241
2017-01-19 46.68 46.87 46.28 46.57 1928488
2017-01-20 46.70 47.40 46.20 46.23 3541177
2017-01-23 46.06 46.39 45.65 46.02 2700340
2017-01-24 45.97 46.00 45.47 45.85 1911475
2017-01-25 45.86 46.36 45.82 46.14 2662603
2017-01-26 45.96 46.32 45.53 46.05 2315376
2017-01-27 46.13 47.16 46.05 47.08 2349688
2017-01-30 46.99 47.01 46.50 46.90 2451124
2017-01-31 46.86 48.08 46.68 47.91 6331700
2017-02-01 48.68 49.29 46.85 48.10 6030488
2017-02-02 47.92 48.97 47.92 48.13 3928783
2017-02-03 48.37 48.88 48.34 48.63 2527326
2017-02-06 48.50 48.62 48.12 48.35 1893373
2017-02-07 48.48 48.68 48.34 48.59 1854379
2017-02-08 48.50 48.66 48.15 48.35 1883461
2017-02-09 48.45 49.03 48.40 48.93 2299506
2017-02-10 48.93 49.14 48.77 49.00 1398235
2017-02-13 49.04 49.44 48.88 49.23 1686008
2017-02-14 48.99 49.31 48.77 48.96 2737877
2017-02-15 48.59 49.58 48.58 49.44 2594462
2017-02-16 49.40 49.55 49.01 49.42 1640032
2017-02-17 49.32 49.74 49.30 49.73 2835843
2017-02-21 49.75 50.20 49.59 49.96 3427339
2017-02-22 49.81 50.22 49.80 50.06 1685007
2017-02-23 50.25 50.76 50.06 50.39 1828592
2017-02-24 50.28 50.58 50.23 50.49 2470009
2017-02-27 50.50 50.77 50.39 50.44 2445341
2017-02-28 50.41 51.40 50.37 50.79 6405743
2017-03-01 51.27 51.27 50.60 51.21 3649445
2017-03-02 51.17 51.17 50.60 50.77 2145611
2017-03-03 50.81 50.93 50.52 50.91 2582540
2017-03-06 50.61 50.99 50.51 50.68 5087230
2017-03-07 50.54 51.22 50.35 51.04 3717539
2017-03-08 51.08 51.43 50.76 51.36 4059518
2017-03-09 51.36 52.20 51.31 52.13 5026283
2017-03-10 52.28 52.33 51.76 52.01 2320992
2017-03-13 52.00 52.33 51.77 52.30 2410359
2017-03-14 52.09 52.18 51.86 51.90 1758001
2017-03-15 51.90 52.26 51.84 52.16 2914926
2017-03-16 52.04 52.15 51.21 51.43 2665512
2017-03-17 51.46 51.83 51.43 51.63 3494607
2017-03-20 51.64 51.71 51.17 51.19 2334990
2017-03-21 51.44 51.89 51.03 51.40 3180857
2017-03-22 51.29 51.98 51.15 51.79 3170595
2017-03-23 51.57 51.97 51.39 51.69 1348208
2017-03-24 51.72 52.19 51.58 52.02 2655479
2017-03-27 51.79 51.98 51.39 51.83 1568526
2017-03-28 51.75 51.99 51.57 51.89 2372702
2017-03-29 51.72 52.19 51.56 51.98 2500795
2017-03-30 51.86 52.31 51.68 52.25 2530953
2017-03-31 52.05 52.17 51.75 51.86 2198880
2017-04-03 51.91 52.30 51.57 52.29 2655105
2017-04-04 52.73 52.73 51.88 52.38 2817434
2017-04-05 52.55 53.18 52.38 52.55 2839784
2017-04-06 52.42 52.53 52.10 52.53 2552893
2017-04-07 52.46 52.89 52.37 52.79 3417469
2017-04-10 52.80 52.97 52.67 52.84 4972033
2017-04-11 52.94 53.03 52.65 52.97 2774515
2017-04-12 52.90 53.54 52.86 53.53 3741292
2017-04-13 53.36 53.49 53.08 53.25 3923786
2017-04-17 52.71 53.20 52.27 52.82 3764633
2017-04-18 52.71 53.23 52.60 52.73 2933651
2017-04-19 52.89 53.17 52.69 52.71 4242968
2017-04-20 52.65 52.94 52.38 52.89 2998283
2017-04-21 52.85 52.98 52.59 52.88 3217472
2017-04-24 53.43 53.71 53.32 53.45 2664036
2017-04-25 53.29 53.62 53.04 53.21 4410491
2017-04-26 54.00 55.61 53.75 55.59 7921690
2017-04-27 55.65 56.50 55.28 55.42 6411321
2017-04-28 55.55 55.88 55.31 55.68 3456634
2017-05-01 55.73 55.95 55.34 55.59 2548916
2017-05-02 55.81 55.91 55.54 55.68 2408872
2017-05-03 55.73 56.01 55.35 55.91 2838739
2017-05-04 55.93 56.05 55.59 55.96 1776176
2017-05-05 56.00 56.16 55.70 55.95 1760840
2017-05-08 55.91 55.97 55.62 55.70 2220075
2017-05-09 55.79 56.25 55.56 56.14 5019638
2017-05-10 56.10 56.27 55.73 56.19 1889752
2017-05-11 56.11 56.37 55.90 56.35 2130724
2017-05-12 56.35 56.50 55.98 56.19 1508223
2017-05-15 56.05 56.77 55.94 56.70 1396466
2017-05-16 57.00 57.79 56.81 57.58 4913556
2017-05-17 57.19 57.56 56.85 56.86 3144948
2017-05-18 56.83 57.14 56.54 57.07 3274276
2017-05-19 57.20 57.33 56.99 57.21 2054732
2017-05-22 57.38 57.84 57.17 57.65 1440061
2017-05-23 57.64 57.96 57.58 57.92 1646288
2017-05-24 58.02 58.46 57.85 58.34 2402214
2017-05-25 58.45 59.41 58.32 59.14 3216071
2017-05-26 59.07 59.11 58.45 58.64 2014609
2017-05-30 58.70 59.49 58.53 59.19 2559900
2017-05-31 59.44 59.78 59.16 59.31 4111642
2017-06-01 59.51 60.33 59.19 60.00 2820231
2017-06-02 60.03 60.16 59.62 59.72 3219772
2017-06-05 60.38 60.45 59.54 59.59 2714509
2017-06-06 59.52 59.82 59.28 59.39 3043926
2017-06-07 59.54 59.70 59.29 59.60 2087984
2017-06-08 59.63 59.96 59.46 59.76 4531127
2017-06-09 59.87 60.06 58.57 58.91 3070255
2017-06-12 58.69 58.78 56.82 57.15 5791010
2017-06-13 57.38 58.15 57.24 57.88 3731763
2017-06-14 58.11 58.79 57.68 57.98 2427655
2017-06-15 57.55 58.10 57.32 57.93 3264853
2017-06-16 58.08 58.35 57.74 57.93 6522815
2017-06-19 58.22 59.72 58.22 59.55 4703699
2017-06-20 59.68 60.12 59.68 59.88 3074915
2017-06-21 60.03 60.47 59.93 60.05 2410977
2017-06-22 60.00 60.99 59.91 60.68 3070521
2017-06-23 60.68 61.51 60.45 61.38 3900607
2017-06-26 61.38 61.52 60.96 60.98 1911293
2017-06-27 60.92 61.07 60.59 60.69 2547013
2017-06-28 60.94 61.25 60.77 60.87 2152472
2017-06-29 60.81 60.81 59.73 60.16 2062070
2017-06-30 60.41 60.76 60.27 60.54 2428594
2017-07-03 60.78 60.88 60.16 60.24 1354628
2017-07-05 60.41 60.86 60.22 60.71 1782850
2017-07-06 60.44 60.67 60.01 60.16 3123112
2017-07-07 60.38 60.83 60.23 60.72 2561763
2017-07-10 60.62 60.72 60.26 60.55 1542585
2017-07-11 61.34 61.39 60.35 60.63 2593155
2017-07-12 60.79 61.44 60.73 61.28 1505472
2017-07-13 61.36 61.42 60.79 61.30 1736190
2017-07-14 61.28 62.25 61.21 62.11 1951282
2017-07-17 62.10 62.38 61.91 62.20 2729993
2017-07-18 62.38 62.49 61.96 62.14 2239547
2017-07-19 62.34 62.51 62.11 62.45 3049260
2017-07-20 62.51 63.08 62.26 63.04 2394372
2017-07-21 62.89 63.14 62.60 62.67 2798820
2017-07-24 62.82 62.88 62.47 62.73 1669175
2017-07-25 62.98 63.01 61.68 62.09 3074388
2017-07-26 61.05 61.72 60.13 61.22 4118951
2017-07-27 61.64 61.64 59.88 60.38 3414619
2017-07-28 60.40 60.84 60.15 60.73 2054427
2017-07-31 60.78 61.04 60.36 60.48 2042553
2017-08-01 60.88 61.18 60.56 60.71 2650220
2017-08-02 60.69 60.69 59.27 59.50 3537302
2017-08-03 59.10 59.79 58.81 59.59 2017949
2017-08-04 59.76 60.14 59.45 59.88 1594211
2017-08-07 59.84 59.91 59.49 59.73 1858594
2017-08-08 59.66 60.00 59.36 59.72 1969647
2017-08-09 59.72 60.10 59.50 60.02 2196822
2017-08-10 59.66 59.98 59.43 59.71 2939189
2017-08-11 59.62 60.37 59.62 59.84 2213852
2017-08-14 60.07 60.58 60.06 60.23 1976379
2017-08-15 60.19 60.95 60.13 60.80 2161235
2017-08-16 61.00 61.53 60.81 61.36 2965533
2017-08-17 61.03 61.48 60.77 60.82 2608655
2017-08-18 60.72 61.27 60.62 60.87 2308236
2017-08-21 60.79 61.15 60.53 61.11 1677830
2017-08-22 61.02 62.21 61.02 62.15 1789698
2017-08-23 62.00 62.07 61.32 61.45 2734197
2017-08-24 61.69 61.83 61.46 61.51 2286060
2017-08-25 61.79 61.79 61.45 61.51 2389377
2017-08-28 61.64 61.81 61.54 61.64 2386411
2017-08-29 61.42 61.62 61.20 61.25 1562198
2017-08-30 61.30 61.71 61.29 61.48 1918743
2017-08-31 61.78 62.13 61.61 62.04 3532667
2017-09-01 62.11 62.50 61.93 62.23 2214954
2017-09-05 61.99 62.44 61.83 62.18 1772902
2017-09-06 62.30 62.68 62.18 62.53 1498231
2017-09-07 62.64 63.00 62.35 62.84 1724599
2017-09-08 62.93 64.40 62.73 63.28 2582962
2017-09-11 63.63 64.32 63.57 64.28 2711586
2017-09-12 64.40 64.56 63.83 64.15 1840816
2017-09-13 64.15 64.75 64.04 64.61 2482463
2017-09-14 64.36 64.74 64.18 64.32 1864464
2017-09-15 64.11 64.33 63.88 63.96 4525594
2017-09-18 64.07 64.31 63.93 64.31 1547262
2017-09-19 64.28 64.35 63.92 64.02 1825497
2017-09-20 64.15 64.51 64.06 64.28 1680051
2017-09-21 64.21 64.32 63.35 63.38 1595016
2017-09-22 63.48 63.75 63.34 63.51 2352331
2017-09-25 63.51 63.55 62.57 62.76 1678990
2017-09-26 62.86 62.88 62.43 62.52 1302183
2017-09-27 62.62 62.86 61.94 62.46 2310889
2017-09-28 62.28 62.53 61.86 62.34 1529146
2017-09-29 62.29 62.77 62.15 62.75 1579139
2017-10-02 62.92 63.40 62.90 63.16 1811629
2017-10-03 62.97 63.12 62.45 62.62 1649398
2017-10-04 62.74 63.01 62.61 62.90 1902900
2017-10-05 62.74 62.89 62.55 62.71 1792311
2017-10-06 62.62 63.09 62.42 62.91 2513096
2017-10-09 63.05 63.05 61.11 61.45 41763407
2017-10-10 61.37 61.76 60.78 61.71 2264863
2017-10-11 61.73 62.16 61.62 62.01 2280863
2017-10-12 62.01 62.58 61.87 62.53 1459995
2017-10-13 62.59 62.87 62.29 62.82 2837203
2017-10-16 62.90 63.71 62.90 63.65 2715212
2017-10-17 63.59 64.18 63.33 63.92 2484361
2017-10-18 63.90 64.11 63.54 63.84 1340081
2017-10-19 63.94 64.06 62.81 63.47 3306696
2017-10-20 63.71 63.91 63.40 63.59 2738550
2017-10-23 63.75 64.67 63.71 64.12 1798895
2017-10-24 64.14 64.39 63.50 64.35 4001527
2017-10-25 63.24 65.00 62.52 64.38 3117233
2017-10-26 64.53 65.43 64.21 64.93 2265084
2017-10-27 64.94 65.70 64.75 65.68 2460524
2017-10-30 65.37 65.42 64.24 64.57 2891495
2017-10-31 64.82 64.95 64.20 64.47 2679341
2017-11-01 64.60 64.86 64.19 64.20 1848713
2017-11-02 64.04 64.41 63.76 64.07 1775002
2017-11-03 63.88 65.10 63.78 64.90 1629260
2017-11-06 65.10 65.17 64.32 64.36 2179597
2017-11-07 64.44 64.96 64.20 64.32 2234157
2017-11-08 64.25 65.15 64.09 65.01 1887408
2017-11-09 64.94 65.41 64.70 65.39 1626733
2017-11-10 65.06 65.13 62.92 64.04 4103174
2017-11-13 63.69 64.62 63.34 64.41 1658095
2017-11-14 64.06 64.58 63.61 64.46 2304808
2017-11-15 64.41 64.81 64.14 64.42 2508135
2017-11-16 64.57 65.29 64.33 64.99 2557634
2017-11-17 64.66 64.87 63.02 63.88 4883430
2017-11-20 64.01 64.21 63.76 63.88 2582436
2017-11-21 64.21 64.57 64.00 64.25 2952948
2017-11-22 64.31 64.61 63.82 64.04 1553441
2017-11-24 64.08 64.32 63.86 64.12 692491
2017-11-27 64.24 64.78 64.01 64.74 2563101
2017-11-28 64.86 66.18 64.30 66.05 5399742
2017-11-29 66.00 66.00 64.66 65.02 4770114
2017-11-30 65.19 65.85 64.63 65.53 4236413
2017-12-01 65.44 65.92 64.52 65.49 2598411
2017-12-04 65.60 65.72 64.24 64.25 2945918
2017-12-05 64.14 64.80 63.90 64.02 2562419
2017-12-06 64.00 64.00 63.39 63.72 2387066
2017-12-07 63.57 63.72 63.21 63.52 2794419
2017-12-08 63.72 64.08 63.65 64.05 1723883
2017-12-11 63.90 64.35 63.72 64.14 1805376
2017-12-12 64.29 64.58 64.05 64.31 2576990
2017-12-13 64.37 64.96 64.10 64.72 3067413
2017-12-14 64.91 65.62 64.74 64.78 3405287
2017-12-15 65.07 65.54 64.74 65.33 4988937
2017-12-18 65.49 65.63 65.12 65.45 3157208
2017-12-19 65.60 65.99 65.45 65.78 2642945
2017-12-20 65.91 66.00 65.25 65.29 1665693
2017-12-21 65.49 65.56 64.42 64.53 3603490
2017-12-22 64.41 64.98 64.41 64.72 1293939
2017-12-26 64.84 65.28 64.84 65.02 1563188
2017-12-27 65.00 65.10 64.51 64.78 1853047
2017-12-28 64.96 65.09 64.66 64.90 1626714
2017-12-29 65.10 65.30 64.64 64.64 1539580
2018-01-02 66.09 68.00 65.82 67.17 5571637
2018-01-03 67.62 68.67 67.24 68.25 4260312
2018-01-04 68.64 68.86 68.01 68.41 3697990
2018-01-05 68.60 69.35 68.30 69.18 2189980
2018-01-08 69.18 69.31 68.70 69.28 2634941
2018-01-09 69.33 69.65 69.09 69.38 3141704
2018-01-10 69.07 69.24 68.25 68.43 2074482
2018-01-11 68.45 68.67 68.00 68.46 2104612
2018-01-12 68.62 68.62 68.26 68.34 2372002
2018-01-16 68.50 68.50 67.54 67.67 4246954
2018-01-17 68.02 68.30 67.81 68.20 3151939
2018-01-18 68.32 69.47 68.32 69.20 4383076
2018-01-19 69.36 70.02 69.36 70.01 3530470
2018-01-22 70.03 70.25 69.79 70.20 3381221
2018-01-23 70.10 70.14 69.40 69.60 2344134
2018-01-24 69.90 70.45 69.70 70.14 2491353
2018-01-25 70.50 71.06 70.34 71.05 2357294
2018-01-26 71.50 72.26 70.73 72.26 2885909
2018-01-29 71.87 72.49 71.87 72.05 2581912
2018-01-30 71.53 72.08 71.00 71.75 2710126
2018-01-31 72.10 72.58 71.55 72.03 4320729
2018-02-01 69.58 70.76 69.16 69.95 5971578
2018-02-02 69.66 69.94 68.48 68.55 4099999
2018-02-05 68.34 68.66 65.46 65.52 4634302
2018-02-06 64.29 67.17 63.86 66.67 5225267
2018-02-07 66.48 66.95 65.48 65.55 3943853
2018-02-08 65.55 65.70 62.52 62.56 4900677
2018-02-09 63.27 64.93 62.84 64.31 5677972
2018-02-12 64.73 65.43 64.35 65.00 4232741
2018-02-13 64.47 64.86 63.84 64.63 2871262
2018-02-14 64.34 66.11 64.20 66.03 3556357
2018-02-15 66.55 66.76 65.78 66.44 2064677
2018-02-16 66.31 67.11 66.27 66.33 3732229
2018-02-20 66.76 67.61 65.93 67.04 3784188
2018-02-21 67.09 68.34 66.90 67.05 2517128
2018-02-22 67.44 68.30 67.11 67.43 4542103
2018-02-23 67.43 68.42 67.21 68.36 2079893
2018-02-26 68.58 69.24 68.18 69.14 2493523
2018-02-27 69.15 69.36 68.69 68.69 1767668
2018-02-28 68.83 69.33 67.73 67.63 3590124
2018-03-01 67.60 67.70 65.73 66.31 3217644
2018-03-02 65.64 66.36 65.55 66.28 2824366
2018-03-05 65.93 67.17 65.78 66.85 4767583
2018-03-06 67.02 67.12 66.49 67.01 2046179
2018-03-07 66.50 67.21 66.25 67.02 2840340
2018-03-08 67.20 68.04 67.10 67.82 3553875
2018-03-09 68.34 68.98 67.82 68.89 2438017
2018-03-12 68.96 69.15 68.44 68.50 1976641
2018-03-13 68.70 68.98 68.00 68.09 2441695
2018-03-14 68.39 68.43 67.09 67.28 2484501
2018-03-15 67.47 67.87 67.29 67.59 2120919
2018-03-16 67.80 68.12 67.67 67.89 4669857
2018-03-19 67.80 67.98 66.25 66.76 3247347
2018-03-20 66.91 67.32 66.63 66.91 1837362
2018-03-21 66.93 67.10 66.20 66.46 4014608
2018-03-22 65.92 66.81 65.51 65.55 3790207
2018-03-23 65.55 66.03 64.18 64.29 2419944
2018-03-26 65.01 65.60 64.27 65.49 2790670
2018-03-27 65.75 66.14 64.53 64.87 3761035
2018-03-28 65.02 65.25 63.84 63.85 3629238
2018-03-29 64.20 65.89 63.94 65.04 3967908
2018-04-02 64.92 65.38 62.75 63.43 2859210
2018-04-03 63.70 64.20 63.13 64.02 2461046
2018-04-04 63.26 64.59 62.67 64.41 2759563
2018-04-05 64.82 65.81 64.68 65.52 3909429
2018-04-06 64.98 65.26 63.16 63.89 3003813
2018-04-09 64.49 65.65 64.17 64.79 2733435
2018-04-10 65.31 66.75 65.31 66.20 3369104
2018-04-11 65.50 65.73 64.77 64.94 3989519
2018-04-12 65.34 66.03 65.26 65.77 2229841
2018-04-13 66.09 66.21 65.36 65.72 2280560
2018-04-16 66.36 66.81 66.10 66.29 1894865
2018-04-17 66.68 66.94 66.01 66.86 2944088
2018-04-18 66.85 67.68 65.41 67.22 3947426
2018-04-19 67.10 67.48 66.71 66.98 2430045
2018-04-20 67.06 67.40 66.76 67.05 2890692
2018-04-23 67.31 67.50 66.81 67.18 2824289
2018-04-24 67.25 67.86 65.81 66.15 3787836
2018-04-25 65.90 66.58 65.20 66.52 2914860
2018-04-26 68.42 70.15 68.42 69.99 5460103
2018-04-27 70.04 70.58 69.37 70.21 3351261
2018-04-30 70.18 70.80 69.49 69.50 4030506
2018-05-01 69.48 70.43 69.27 70.15 3193323
2018-05-02 69.90 70.88 69.62 70.43 3371266
2018-05-03 69.89 70.06 68.97 69.76 2710432
2018-05-04 69.38 70.68 69.17 70.38 1656716
2018-05-07 70.52 70.93 70.19 70.33 1580225
2018-05-08 70.15 70.25 69.02 69.45 3476554
2018-05-09 69.56 69.73 68.56 69.32 2286704
2018-05-10 69.97 70.64 69.76 70.60 2291615
2018-05-11 70.45 70.81 70.20 70.52 2215024
2018-05-14 70.39 71.70 70.22 71.20 2981901
2018-05-15 70.64 71.05 70.02 70.45 2304275
2018-05-16 70.43 71.38 70.18 70.74 2206323
2018-05-17 70.87 71.05 70.22 70.65 2709463
2018-05-18 70.74 70.94 70.37 70.60 3478358
2018-05-21 71.17 72.30 71.17 72.10 3227722
2018-05-22 72.15 72.39 71.56 71.72 2515724
2018-05-23 71.52 72.38 71.46 72.35 2816687
2018-05-24 72.35 72.86 71.82 72.41 5207437
2018-05-25 72.43 73.04 72.21 72.53 2537093
2018-05-29 71.93 72.19 71.03 71.73 2074342
2018-05-30 72.08 72.37 71.33 71.68 3023624
2018-05-31 71.67 72.24 70.78 70.84 4969799
2018-06-01 71.41 72.75 71.27 72.70 3546484
2018-06-04 72.78 74.48 72.66 74.20 5339139
2018-06-05 74.14 74.34 73.49 74.26 4334731
2018-06-06 74.30 75.36 74.14 75.28 3993153
2018-06-07 75.28 75.46 73.93 74.35 2965519
2018-06-08 74.33 74.84 74.12 74.78 3039567
2018-06-11 74.86 75.37 74.50 75.19 2987175
2018-06-12 75.03 75.62 74.77 75.35 3591483
2018-06-13 75.42 75.60 74.46 74.58 2770000
2018-06-14 75.02 75.50 74.73 75.41 2573527
2018-06-15 75.32 75.58 74.66 75.22 3172979
2018-06-18 74.58 74.80 73.95 74.30 2410101
2018-06-19 73.67 74.19 73.51 74.17 2726855
2018-06-20 74.12 74.35 73.28 73.33 2371881
2018-06-21 73.56 74.53 73.37 73.74 2830351
2018-06-22 74.01 74.86 73.74 74.32 3373185
2018-06-25 74.06 74.13 73.02 73.59 3632142
2018-06-26 73.61 73.91 73.12 73.14 2148305
2018-06-27 73.45 73.89 72.55 72.55 2539734
2018-06-28 72.54 74.13 72.33 73.80 2834968
2018-06-29 73.82 74.69 73.78 73.84 2603607
2018-07-02 73.39 73.80 72.94 73.75 1391872
2018-07-03 73.70 73.79 72.92 73.07 1531868
2018-07-05 73.59 73.96 73.22 73.80 1595656
2018-07-06 73.88 74.57 73.78 74.37 1508822
2018-07-09 74.60 74.89 74.33 74.67 1564477
2018-07-10 74.96 75.12 74.42 74.63 2229718
2018-07-11 74.32 74.90 74.10 74.32 1296380
2018-07-12 74.76 75.04 74.23 74.78 1769714
2018-07-13 74.80 74.94 74.51 74.78 2089673
2018-07-16 74.25 74.29 73.59 74.01 2132833
2018-07-17 73.82 74.81 73.73 74.75 2700962
2018-07-18 74.80 74.85 74.32 74.70 1746754
2018-07-19 74.60 74.98 74.28 74.74 1951132
2018-07-20 74.72 75.60 74.59 75.00 4221020
2018-07-23 75.00 75.33 74.65 74.94 2405598
2018-07-24 75.11 75.72 75.02 75.54 3279685
2018-07-25 75.35 76.51 75.35 76.51 2552713
2018-07-26 71.01 75.00 71.01 73.71 6801923
2018-07-27 73.28 73.71 71.28 71.71 6447008
2018-07-30 71.64 72.14 70.95 71.36 4136928
2018-07-31 71.78 72.71 71.62 72.45 4379760
2018-08-01 72.46 73.13 72.37 72.75 4001246
2018-08-02 72.44 72.58 71.52 72.24 2263062
2018-08-03 72.27 72.39 71.63 72.35 1749115
2018-08-06 72.25 72.72 72.14 72.52 1814178
2018-08-07 72.56 72.76 72.10 72.54 2810463
2018-08-08 72.43 73.09 72.41 72.67 3330761
2018-08-09 72.92 73.00 71.98 72.07 3638638
2018-08-10 71.95 71.95 71.19 71.50 2341598
2018-08-13 71.40 71.89 70.67 70.71 1936301
2018-08-14 70.68 71.28 70.65 70.71 2133606
2018-08-15 70.44 71.34 70.20 71.25 2811408
2018-08-16 71.77 71.95 71.21 71.58 2162290
2018-08-17 71.35 72.14 71.05 72.04 1898127
2018-08-20 72.09 72.44 71.96 72.20 1697345
2018-08-21 72.47 72.76 71.55 71.64 5024681
2018-08-22 71.45 72.27 71.23 72.14 1783860
2018-08-23 72.20 72.33 71.85 71.98 2553841
2018-08-24 72.23 72.51 71.86 72.35 2232064
2018-08-27 72.60 73.19 72.51 72.98 2133704
2018-08-28 73.15 73.25 72.74 73.06 2728029
2018-08-29 73.30 74.09 73.04 73.77 2336258
2018-08-30 73.76 74.20 73.42 73.90 2982617
2018-08-31 73.68 74.45 73.65 74.37 2980301
2018-09-04 74.80 75.13 74.38 74.79 5077268
2018-09-05 74.59 74.75 73.67 74.07 4173819
2018-09-06 73.95 74.73 73.68 74.52 2367114
2018-09-07 74.37 74.84 74.01 74.59 2950650
2018-09-10 74.84 75.14 74.64 74.89 2403970
2018-09-11 74.82 76.13 74.74 75.87 2712962
2018-09-12 75.87 76.22 75.52 76.08 2351937
2018-09-13 76.22 77.22 76.19 77.13 2903529
2018-09-14 77.17 77.85 77.17 77.69 2305009
2018-09-17 77.45 77.52 76.94 77.04 2657169
2018-09-18 77.03 77.50 76.93 77.24 2228233
2018-09-19 77.40 77.81 77.30 77.64 3124795
2018-09-20 77.90 78.38 77.59 77.69 2293522
2018-09-21 77.85 77.92 77.32 77.37 4064285
2018-09-24 77.39 77.84 77.24 77.75 1575273
2018-09-25 77.85 77.96 77.25 77.46 1960374
2018-09-26 77.46 77.70 76.79 76.90 2964005
2018-09-27 77.10 77.13 76.55 76.60 2181972
2018-09-28 76.58 77.54 76.55 77.09 3484821
2018-10-01 77.50 78.23 77.33 77.80 2791538
2018-10-02 77.63 77.78 77.18 77.30 1788864
2018-10-03 77.39 77.50 75.68 75.91 3536806
2018-10-04 75.56 75.56 73.90 74.25 3137195
2018-10-05 74.25 74.70 73.56 74.18 2367756
2018-10-08 73.89 74.15 72.72 73.33 2903846
2018-10-09 73.01 73.53 72.71 72.98 3180102
2018-10-10 72.89 72.89 71.12 71.19 3101568
2018-10-11 70.92 71.69 69.52 70.17 4111456
2018-10-12 71.28 71.94 70.37 71.25 2340463
2018-10-15 71.20 71.52 70.44 70.87 2127171
2018-10-16 70.86 71.84 70.33 71.76 3099003
2018-10-17 71.43 72.54 71.00 72.44 3257164
2018-10-18 72.28 72.28 69.99 70.47 4249987
2018-10-19 70.65 70.91 69.20 69.46 3166530
2018-10-22 69.46 69.73 68.38 69.02 4823544
2018-10-23 67.79 69.04 67.04 68.73 3942950
2018-10-24 68.83 69.28 67.40 67.49 2822760
2018-10-25 67.70 68.39 66.91 67.84 2772751
2018-10-26 67.22 67.67 66.19 67.10 2447273
2018-10-29 68.15 68.43 66.21 67.04 3843458
2018-10-30 67.22 68.89 67.00 68.66 5427746
2018-10-31 62.80 64.09 61.05 62.51 14749266
2018-11-01 62.63 63.56 62.05 63.07 9031784
2018-11-02 63.71 64.40 61.66 62.18 4036961
2018-11-05 62.42 62.85 61.76 62.50 4806876
2018-11-06 62.22 63.47 62.04 63.43 3764568
2018-11-07 63.92 64.11 63.10 63.50 5380250
2018-11-08 63.24 64.10 63.21 63.87 3232311
2018-11-09 63.76 63.76 62.94 63.48 2345543
2018-11-12 63.44 63.44 61.49 61.56 4020292
2018-11-13 62.40 64.19 62.05 63.03 5074532
2018-11-14 63.36 64.20 62.73 63.83 5966272
2018-11-15 63.41 65.84 62.83 65.83 8749997
2018-11-16 65.46 66.91 65.40 66.51 7507997
2018-11-19 66.64 66.72 64.79 65.02 4066256
2018-11-20 64.63 64.92 63.75 64.18 4253957
2018-11-21 64.57 65.58 64.33 65.53 5319492
2018-11-23 64.96 65.54 64.92 65.47 1503876
2018-11-26 65.89 66.10 65.18 65.98 2990167
2018-11-27 65.68 65.97 65.15 65.96 4012392
2018-11-28 66.50 68.34 66.09 68.32 3562295
2018-11-29 67.96 68.51 67.79 67.83 3098666
2018-11-30 67.87 68.64 67.54 68.55 4091026
2018-12-03 68.93 69.37 68.43 69.20 5702110
2018-12-04 69.10 69.29 67.20 67.26 6602686
2018-12-06 66.35 66.86 64.96 66.79 4274141
2018-12-07 66.52 66.91 64.76 65.02 4614387
2018-12-10 64.99 65.70 63.97 65.48 4465142
2018-12-11 66.06 66.82 65.58 66.19 3499094
2018-12-12 66.97 67.75 66.94 67.00 3159567
2018-12-13 67.02 67.51 66.54 66.95 2796041
2018-12-14 66.28 66.46 65.31 65.70 2731140
2018-12-17 65.34 65.97 63.94 64.19 5682923
2018-12-18 64.84 65.57 64.27 65.11 4907490
2018-12-19 65.41 65.95 63.66 64.05 4905675
2018-12-20 64.07 64.29 62.25 62.68 4755953
2018-12-21 62.75 64.29 62.22 62.90 7910773
2018-12-24 62.48 62.55 61.40 61.45 3202744
2018-12-26 61.74 64.13 61.74 64.13 4321436
2018-12-27 63.49 65.63 63.33 65.56 4110721
2018-12-28 65.84 66.00 64.97 65.21 2881114
2018-12-31 65.59 66.23 65.22 65.82 2230947
2019-01-02 66.00 66.81 64.91 65.30 4816875
2019-01-03 65.02 65.43 64.13 64.48 4642430
2019-01-04 65.13 66.59 65.12 66.50 4759927
2019-01-07 66.21 67.08 66.10 66.17 4908029
2019-01-08 66.65 67.09 65.27 65.99 4764516
2019-01-09 66.35 67.68 66.25 67.12 3848139
2019-01-10 66.90 67.37 66.54 67.31 2668312
2019-01-11 66.90 67.04 66.45 66.81 2490089
2019-01-14 66.32 66.47 66.04 66.12 4054074
2019-01-15 66.63 67.63 66.18 67.54 3893431
2019-01-16 67.40 68.41 67.40 68.26 4253085
2019-01-17 68.21 69.39 68.15 69.12 6282432
2019-01-18 69.57 70.82 69.12 70.63 3396629
2019-01-22 70.05 70.42 69.23 69.66 4290951
2019-01-23 69.63 69.99 68.69 69.64 3209816
2019-01-24 69.70 70.13 69.38 69.95 2613361
2019-01-25 70.15 70.58 70.14 70.33 1962269
2019-01-28 69.93 70.42 69.87 70.17 2213520
2019-01-29 70.31 70.60 69.92 70.25 2427402
2019-01-30 70.56 71.97 70.31 71.72 4267276
2019-01-31 70.95 73.03 70.00 72.49 5555783
2019-02-01 73.75 73.75 72.05 72.13 3831600
2019-02-04 72.28 72.68 71.80 72.57 2601369
2019-02-05 72.52 72.70 72.00 72.05 2676793
2019-02-06 71.81 72.31 71.70 71.77 2052045
2019-02-07 71.42 71.66 70.67 71.11 2204717
2019-02-08 70.84 71.51 70.57 71.50 2571125
2019-02-11 71.74 72.04 71.60 71.73 1760826
2019-02-12 72.07 72.55 71.93 72.48 3458708
2019-02-13 72.68 72.96 72.31 72.67 2421085
2019-02-14 72.50 72.96 72.38 72.44 2200661
2019-02-15 73.01 73.52 72.91 73.43 2372310
2019-02-19 73.17 73.73 73.17 73.47 1999491
2019-02-20 73.50 74.22 73.25 74.13 2816698
2019-02-21 74.04 74.39 73.81 74.03 2388253
2019-02-22 74.15 74.83 74.15 74.68 2136534
2019-02-25 74.97 75.73 74.77 74.79 3457169
2019-02-26 74.71 75.02 74.44 74.91 3350471
2019-02-27 74.55 75.64 74.55 74.88 2997892
2019-02-28 74.72 75.00 74.46 74.73 3375061
2019-03-01 75.16 76.10 75.11 75.84 2420547
2019-03-04 76.18 76.25 74.71 75.47 3723887
2019-03-05 75.38 75.87 75.16 75.71 2162552
2019-03-06 75.89 75.98 74.45 74.73 2382189
2019-03-07 74.68 74.96 74.39 74.72 2916920
2019-03-08 74.33 74.58 73.40 74.13 2818406
2019-03-11 74.54 75.14 74.39 75.12 2015798
2019-03-12 75.35 75.71 75.02 75.68 3579383
2019-03-13 75.92 76.66 75.64 76.38 2485465
2019-03-14 76.28 76.59 75.66 76.51 1993191
2019-03-15 76.29 77.13 76.29 76.94 5042400
2019-03-18 77.14 77.14 76.50 76.95 1862176
2019-03-19 77.15 77.74 76.80 77.59 2063980
2019-03-20 77.68 77.74 76.87 77.18 2728792
2019-03-21 76.91 78.46 76.91 78.45 2115010
2019-03-22 78.10 78.52 77.17 77.24 3152176
2019-03-25 77.27 78.05 77.11 77.63 2050879
2019-03-26 78.17 78.95 77.94 78.80 3571475
2019-03-27 78.73 79.35 78.06 79.09 4062682
2019-03-28 79.29 79.85 78.90 79.69 3170108
2019-03-29 80.00 81.42 79.99 81.31 4078720
2019-04-01 81.89 82.25 80.98 81.77 3661293
2019-04-02 81.85 81.85 80.87 81.54 2412238
2019-04-03 81.87 81.95 80.60 80.87 4269753
2019-04-04 80.58 80.83 80.05 80.55 2246717
2019-04-05 80.52 80.95 80.09 80.67 2061883
2019-04-08 79.80 80.22 79.00 79.66 3637844
2019-04-09 79.47 80.52 79.42 80.07 1966593
2019-04-10 80.01 80.56 79.96 80.16 1807294
2019-04-11 80.45 80.45 79.32 79.83 1909606
2019-04-12 80.02 80.12 79.05 79.32 2226166
2019-04-15 79.58 79.95 79.22 79.61 1846316
2019-04-16 80.00 80.26 77.42 77.62 2384355
2019-04-17 77.68 77.69 73.98 74.39 5641708
2019-04-18 74.59 74.86 73.38 74.33 4054375
2019-04-22 74.08 75.54 74.03 75.25 3086387
2019-04-23 75.69 76.87 75.32 76.34 3411787
2019-04-24 76.18 77.01 75.98 76.28 4393881
2019-04-25 74.93 76.42 74.05 76.25 6132904
2019-04-26 76.16 76.45 74.86 76.18 2408048
2019-04-29 76.18 76.18 74.97 75.51 2390316
2019-04-30 75.70 76.45 75.23 76.30 2877885
2019-05-01 76.20 76.29 75.21 75.45 1782781
2019-05-02 75.51 76.77 75.39 76.29 2453323
2019-05-03 76.76 77.58 76.63 77.30 2539237
2019-05-06 76.07 77.53 75.79 77.32 2489475
2019-05-07 76.81 77.29 76.00 76.69 2403535
2019-05-08 76.72 77.09 76.24 76.69 1637851
2019-05-09 75.87 76.24 75.01 76.00 2376428
2019-05-10 75.66 76.31 74.04 75.94 3406681
2019-05-13 75.22 75.90 74.95 75.44 1931034
2019-05-14 75.68 76.47 75.50 75.88 2315061
2019-05-15 75.51 76.11 75.06 75.94 2511750
2019-05-16 76.03 77.21 75.90 76.90 2544582
2019-05-17 76.18 77.15 75.82 75.98 2349145
2019-05-20 75.72 75.97 74.92 75.32 2281367
2019-05-21 75.78 76.17 75.19 75.30 2649295
2019-05-22 75.15 75.79 74.97 75.57 2429142
2019-05-23 75.35 75.52 74.50 75.03 1480761
2019-05-24 75.21 75.54 74.89 75.10 1641905
2019-05-28 75.18 75.85 74.00 74.18 2609403
2019-05-29 74.00 74.20 73.38 73.84 1437190
2019-05-30 74.05 74.67 73.88 74.37 2104064
2019-05-31 73.07 73.81 72.42 73.44 2825485
2019-06-03 73.67 74.72 73.45 73.96 3111918
2019-06-04 74.78 76.46 74.33 76.21 3890464
2019-06-05 76.75 77.60 76.56 76.77 3195795
2019-06-06 76.77 77.37 76.41 76.85 2378887
2019-06-07 77.36 78.13 77.29 77.58 2441454
2019-06-10 78.06 78.44 77.87 78.17 1386032
2019-06-11 78.50 78.78 76.93 77.65 1594183
2019-06-12 77.73 78.25 77.59 77.97 1721949
2019-06-13 78.21 78.28 77.50 78.21 1832989
2019-06-14 78.46 78.92 77.80 77.93 1580651
2019-06-17 77.94 79.04 77.85 78.85 2010899
2019-06-18 79.61 80.63 79.13 80.56 3411760
2019-06-19 80.46 81.41 79.94 81.31 2108058
2019-06-20 81.95 82.80 81.35 82.04 2845479
2019-06-21 82.17 82.72 81.21 82.41 3514348
2019-06-24 82.47 82.64 81.88 82.27 1617795
2019-06-25 82.00 82.66 81.67 81.73 1900794
2019-06-26 81.64 81.94 79.42 80.62 2373071
2019-06-27 81.00 81.86 80.97 81.67 1629277
2019-06-28 81.99 82.03 81.36 81.90 5095105
2019-07-01 82.74 82.77 81.10 81.43 2266758
2019-07-02 81.67 81.74 80.83 81.71 1826700
2019-07-03 82.10 82.49 81.61 82.07 1072910
2019-07-05 81.62 82.14 81.30 82.01 1296785
2019-07-08 81.85 81.99 81.19 81.58 1806952
2019-07-09 81.45 82.50 81.14 81.40 1835167
2019-07-10 81.66 82.71 81.47 82.12 2758631
2019-07-11 82.60 82.85 81.66 82.53 1988277
2019-07-12 82.48 82.63 81.30 81.65 1147800
2019-07-15 81.78 82.18 81.26 82.01 1732777
2019-07-16 82.18 82.76 81.81 82.07 2092613
2019-07-17 82.50 82.73 81.86 82.65 2427681
2019-07-18 82.50 83.93 82.33 83.08 3649870
2019-07-19 83.41 83.79 82.57 83.10 2838675
2019-07-22 83.32 83.39 82.53 82.69 1633642
2019-07-23 82.84 83.56 82.56 83.30 1741408
2019-07-24 83.55 84.08 83.10 83.93 2843647
2019-07-25 85.16 86.12 83.81 85.16 4909926
2019-07-26 85.79 86.65 84.09 85.15 2545105
2019-07-29 85.20 86.02 85.16 85.97 1987852
2019-07-30 85.46 86.28 85.33 86.16 2031837
2019-07-31 85.89 86.10 83.29 83.97 2768772
2019-08-01 84.21 86.15 84.13 85.08 2164572
2019-08-02 84.77 85.44 83.77 84.70 1573832
2019-08-05 83.69 84.00 81.21 81.91 2305018
2019-08-06 82.38 83.43 81.66 83.41 1781702
2019-08-07 82.59 83.94 81.59 83.82 1689087
2019-08-08 83.77 85.80 83.64 85.74 2310936
2019-08-09 85.75 86.68 85.48 85.97 2132784
2019-08-12 85.88 86.81 85.39 85.60 2115361
2019-08-13 86.00 88.28 85.79 88.18 3379070
2019-08-14 87.01 87.35 85.78 85.84 2448709
2019-08-15 86.14 87.07 85.45 85.78 2720742
2019-08-16 86.31 87.41 86.10 86.97 1583123
2019-08-19 87.71 88.23 87.31 87.87 1339194
2019-08-20 88.18 88.48 86.93 86.97 1665553
2019-08-21 87.40 87.81 87.14 87.31 1405208
2019-08-22 87.34 87.79 86.64 87.21 1485364
2019-08-23 87.25 87.34 84.62 85.03 1835266
2019-08-26 85.78 86.02 84.99 85.77 1918774
2019-08-27 86.02 87.05 85.76 86.39 1892641
2019-08-28 86.08 87.26 86.02 86.71 1285536
2019-08-29 87.45 87.72 86.46 87.50 1163426
2019-08-30 88.02 88.21 87.33 87.95 3796321
2019-09-03 87.62 88.00 86.97 87.78 3394370
2019-09-04 88.39 88.41 87.00 87.50 1658321
2019-09-05 88.12 88.33 87.42 87.91 1930806
2019-09-06 88.50 89.93 88.23 89.78 2994604
2019-09-09 89.66 89.81 87.04 87.20 2838037
2019-09-10 86.76 87.23 84.46 85.91 3847529
2019-09-11 85.72 87.70 85.72 86.71 2585347
2019-09-12 87.30 88.22 87.10 87.82 1948547
2019-09-13 87.76 88.22 86.76 86.93 1869171
2019-09-16 86.56 87.72 86.55 86.92 1765524
2019-09-17 87.22 88.23 86.51 87.57 1962226
2019-09-18 87.69 88.21 86.79 87.44 1807350
2019-09-19 87.38 88.18 87.14 87.46 1790195
2019-09-20 87.70 88.41 87.10 87.40 10459620
2019-09-23 87.38 87.56 86.60 86.84 3625528
2019-09-24 87.00 87.68 85.96 86.45 2695149
2019-09-25 86.35 86.90 86.25 86.80 1922215
2019-09-26 87.36 87.97 87.11 87.73 2658005
2019-09-27 87.92 87.92 85.71 85.93 2175627
2019-09-30 86.15 87.89 86.09 87.47 2909056
2019-10-01 87.64 87.94 85.82 85.91 1991459
2019-10-02 85.52 85.76 83.76 84.23 2144277
2019-10-03 84.00 85.54 83.48 85.24 3197869
2019-10-04 85.82 86.68 85.49 86.64 1319548
2019-10-07 86.23 86.50 85.76 85.79 1205179
2019-10-08 85.32 86.00 84.68 85.01 2518959
2019-10-09 85.79 87.18 85.79 86.90 2220328
2019-10-10 86.37 87.99 86.37 87.61 2737081
2019-10-11 88.50 89.00 87.88 88.03 2284582
2019-10-14 88.00 88.31 87.13 87.20 1670175
2019-10-15 87.67 87.96 87.02 87.74 1366723
2019-10-16 87.25 88.06 86.37 87.02 2301669
2019-10-17 87.50 88.15 87.17 87.85 1529208
2019-10-18 87.63 88.27 87.50 87.99 1832934
2019-10-21 88.48 89.10 88.36 88.45 1789315
2019-10-22 88.58 88.71 86.99 87.04 1480595
2019-10-23 87.29 88.34 87.29 87.95 2784840
2019-10-24 79.50 82.17 77.03 79.08 12807974
2019-10-25 77.14 77.97 75.67 77.28 9897442
2019-10-28 77.35 78.92 77.01 77.85 3660208
2019-10-29 77.76 78.32 77.06 77.86 2995431
2019-10-30 77.93 77.98 76.23 76.88 5089974
2019-10-31 76.87 77.04 76.42 76.70 4544265
2019-11-01 77.12 78.39 77.04 77.91 5054298
2019-11-04 78.21 78.49 77.13 77.83 3042886
2019-11-05 78.04 78.04 77.11 77.48 2640556
2019-11-06 77.56 78.63 77.32 78.37 3223264
2019-11-07 77.95 78.31 77.50 78.00 3544182
2019-11-08 77.78 78.67 77.68 78.51 3064977
2019-11-11 78.32 79.35 78.20 78.86 3070074
2019-11-12 79.23 80.85 79.00 80.10 4688116
2019-11-13 80.80 81.13 80.13 80.88 3823960
2019-11-14 80.72 81.01 80.43 80.74 1999900
2019-11-15 80.54 81.51 80.54 81.44 2047860
2019-11-18 81.24 81.88 80.85 81.12 2572293
2019-11-19 81.21 81.93 80.74 81.67 2326726
2019-11-20 81.46 82.24 81.35 82.00 3291399
2019-11-21 81.85 82.43 81.33 82.25 2243919
2019-11-22 82.03 82.25 81.64 82.02 3077648
2019-11-25 82.54 82.74 81.87 82.04 2271056
2019-11-26 82.15 82.83 81.83 82.01 3815374
2019-11-27 81.91 82.62 81.75 82.46 1374752
2019-11-29 82.21 82.87 81.90 81.97 854269
2019-12-02 82.10 82.42 81.15 81.86 1929639
2019-12-03 81.30 81.61 80.52 81.01 1661707
2019-12-04 81.18 82.61 81.18 82.21 1928114
2019-12-05 82.24 82.67 81.64 82.48 1454684
2019-12-06 82.81 83.53 82.77 83.17 2014536
2019-12-09 83.13 83.13 81.40 81.55 2996809
2019-12-10 80.82 82.51 80.63 82.29 3200494
2019-12-11 82.45 83.13 82.06 83.01 2939158
2019-12-12 83.15 83.81 82.74 83.51 2319613
2019-12-13 83.64 84.04 83.18 83.96 1836636
2019-12-16 84.52 84.69 83.68 83.86 2870197
2019-12-17 82.68 83.27 81.28 83.25 3486017
2019-12-18 83.33 83.76 82.99 83.66 3911317
2019-12-19 83.61 83.68 82.10 82.22 2814877
2019-12-20 82.50 82.97 82.25 82.49 3904880
2019-12-23 82.79 84.66 82.50 84.52 2201576
2019-12-24 84.52 84.78 84.15 84.69 628567
2019-12-26 84.85 84.91 83.86 84.33 838579
2019-12-27 84.57 84.57 83.93 84.05 798061
2019-12-30 84.10 84.22 83.07 83.43 866292
2019-12-31 83.38 83.66 83.15 83.62 1292679
2020-01-02 85.00 85.87 84.18 85.87 2957832
2020-01-03 84.48 85.76 84.39 85.50 1871712
2020-01-06 85.30 85.59 84.15 85.29 3501721
2020-01-07 84.71 85.93 84.70 85.49 4803158
2020-01-08 85.61 86.99 85.54 86.73 3576601
2020-01-09 86.61 87.08 85.86 86.54 2098938
2020-01-10 86.97 87.05 85.65 85.90 3118879
2020-01-13 87.47 90.30 87.10 89.37 5007745
2020-01-14 88.76 89.27 87.89 89.21 3836286
2020-01-15 89.20 89.95 88.69 89.56 2561016
2020-01-16 90.00 90.00 89.32 89.99 2243904
2020-01-17 89.84 89.93 89.21 89.73 4474921
2020-01-21 89.52 91.87 89.31 91.07 4284864
2020-01-22 91.61 91.86 90.58 91.16 2815351
2020-01-23 91.03 91.43 90.53 91.10 2129415
2020-01-24 91.24 91.47 90.51 90.78 1610778
2020-01-27 89.68 90.96 89.12 90.53 2222430
2020-01-28 90.70 90.94 90.26 90.55 1952233
2020-01-29 90.71 91.17 90.48 90.50 1548201
2020-01-30 89.85 90.70 89.27 90.64 1608469
2020-01-31 90.28 90.32 89.05 89.22 1796691
2020-02-03 89.98 90.64 89.65 89.69 1498465
2020-02-04 90.66 91.62 90.07 90.87 2213329
2020-02-05 91.33 91.65 90.45 91.31 3184991
2020-02-06 93.90 95.00 92.75 93.30 3888352
2020-02-07 92.71 92.96 91.18 91.25 2306038
2020-02-10 90.70 91.39 90.25 91.28 2597683
2020-02-11 91.83 92.30 91.42 91.85 1706516
2020-02-12 91.86 92.19 91.11 91.43 1590927
2020-02-13 91.36 92.89 90.99 92.57 2146496
2020-02-14 92.90 93.43 91.90 93.14 1740189
2020-02-18 92.59 92.65 91.04 92.22 1820615
2020-02-19 92.36 93.57 92.21 93.16 1616311
2020-02-20 93.10 93.50 92.41 93.06 1778209
2020-02-21 92.67 93.16 92.24 92.67 1529456
2020-02-24 90.77 91.33 89.19 89.53 2380637
2020-02-25 89.82 90.23 86.20 86.99 2620356
2020-02-26 87.79 88.70 86.88 86.81 3126905
2020-02-27 85.25 87.02 84.23 84.27 3004349
2020-02-28 81.81 83.59 80.59 83.47 4659608
2020-03-02 83.37 87.23 82.90 87.18 3370530
2020-03-03 86.92 88.98 84.56 85.91 3240754
2020-03-04 87.26 91.14 87.09 91.06 4342596
2020-03-05 89.04 89.94 86.42 87.65 3821839
2020-03-06 85.09 86.19 82.95 85.38 3442818
2020-03-09 80.65 81.73 78.10 78.40 4109051
2020-03-10 80.51 83.31 78.73 82.98 3490474
2020-03-11 80.92 81.90 76.38 77.97 3685420
2020-03-12 73.10 77.26 71.28 75.47 6982509
2020-03-13 78.55 81.32 73.59 80.99 5774162
2020-03-16 72.66 77.14 69.10 71.57 4351916
2020-03-17 73.36 81.28 72.88 80.51 5921725
2020-03-18 76.20 85.22 75.95 84.59 7524253
2020-03-19 85.18 85.20 77.16 78.17 6492212
2020-03-20 76.85 78.74 74.04 75.75 6097484
2020-03-23 74.85 75.09 69.69 71.81 4664013
2020-03-24 73.07 75.73 72.10 73.91 4685491
2020-03-25 72.78 74.86 72.21 73.57 5993799
2020-03-26 74.43 80.74 73.91 80.17 4465717
2020-03-27 78.00 80.67 76.37 79.79 4446268
2020-03-30 80.87 82.99 80.31 82.19 2371219
2020-03-31 81.66 84.36 80.76 81.19 2767713
2020-04-01 78.77 80.85 77.82 78.66 3017812
2020-04-02 78.35 82.36 77.98 82.22 3161139
2020-04-03 81.43 82.69 80.20 81.42 3271170
2020-04-06 84.04 85.43 82.79 84.93 2874052
2020-04-07 86.74 87.00 82.48 82.51 2792987
2020-04-08 83.10 85.18 82.16 84.48 2951502
2020-04-09 84.43 87.80 83.50 86.89 3891177
2020-04-13 85.61 86.60 84.57 86.00 2498313
2020-04-14 87.81 88.58 87.03 88.25 3784213
2020-04-15 87.39 88.33 86.52 86.89 2059288
2020-04-16 87.73 90.86 86.57 90.53 4647160
2020-04-17 91.83 93.00 91.08 92.95 2503930
2020-04-20 92.90 95.19 92.28 94.14 4203338
2020-04-21 92.82 92.84 89.90 90.10 2693100
2020-04-22 91.48 91.48 89.98 90.54 3962476
2020-04-23 90.87 92.39 90.03 91.32 3147405
2020-04-24 92.26 92.98 90.61 92.92 2309347
2020-04-27 94.00 94.01 92.47 92.67 2318452
2020-04-28 92.96 93.01 90.84 91.00 2174291
2020-04-29 91.55 92.41 90.58 91.49 3022972
2020-04-30 92.14 93.26 88.53 88.78 3589109
2020-05-01 88.51 88.51 86.60 87.84 2644874
2020-05-04 88.17 88.35 86.57 87.27 2679790
2020-05-05 88.21 89.68 87.83 88.74 2571876
2020-05-06 89.13 89.57 87.87 87.92 1866259
2020-05-07 88.88 89.03 87.75 88.44 1526351
2020-05-08 89.49 89.66 87.83 88.08 1321688
2020-05-11 87.76 89.45 87.41 88.93 2401763
2020-05-12 89.41 89.77 85.80 85.89 2550743
2020-05-13 85.89 86.99 84.61 85.55 3002287
2020-05-14 84.49 87.24 84.29 86.92 4521868
2020-05-15 86.82 88.32 85.95 87.16 3430047
2020-05-18 88.42 89.24 86.50 86.82 4210762
2020-05-19 86.63 87.67 86.17 86.52 2393051
2020-05-20 87.43 89.39 87.02 87.42 3312163
2020-05-21 87.19 87.58 85.82 86.56 1534284
2020-05-22 86.88 87.10 86.27 86.93 1345267
2020-05-26 87.91 87.97 85.29 85.51 3006599
2020-05-27 85.14 86.50 83.66 86.44 4007702
2020-05-28 87.75 88.80 86.66 88.20 4514911
2020-05-29 88.60 90.11 87.85 90.01 5070312
2020-06-01 89.61 90.93 89.37 90.39 1767996
2020-06-02 90.30 90.98 89.78 90.98 2041622
2020-06-03 91.00 91.58 90.02 90.24 1759400
2020-06-04 89.23 90.05 88.17 88.63 1794411
2020-06-05 88.91 89.89 88.18 89.19 2837134
2020-06-08 87.59 89.15 86.74 88.78 4814042
2020-06-09 89.07 89.46 87.01 87.01 2665955
2020-06-10 87.42 87.76 86.19 86.84 3076149
2020-06-11 86.00 86.23 83.24 83.57 4084259
2020-06-12 85.32 85.34 82.77 83.97 4703900
2020-06-15 82.95 84.30 82.46 83.78 4328728
2020-06-16 85.36 86.01 83.92 84.99 3735822
2020-06-17 85.33 85.79 84.57 85.10 1992663
2020-06-18 84.51 84.93 83.53 83.85 1856817
2020-06-19 85.00 85.29 84.03 84.49 4406535
2020-06-22 84.42 84.66 83.37 83.96 1932326
2020-06-23 84.34 84.67 83.38 83.49 2655360
2020-06-24 83.13 83.46 81.35 82.47 3289563
2020-06-25 82.60 85.48 82.35 85.33 3941563
2020-06-26 85.19 85.50 83.81 84.31 3654572
2020-06-29 84.85 84.96 83.66 84.23 3412618
2020-06-30 84.16 86.32 84.10 86.10 3343733
2020-07-01 86.47 87.65 86.24 87.31 2755907
2020-07-02 87.64 87.66 86.93 87.21 2536758
2020-07-06 87.77 88.50 87.56 88.11 2724372
2020-07-07 86.73 87.23 84.96 85.50 4541638
2020-07-08 85.80 85.94 83.73 84.18 3722450
2020-07-09 84.20 86.01 84.20 85.69 2445834
2020-07-10 85.54 85.93 84.78 85.23 2213297
2020-07-13 85.51 86.00 83.24 83.46 3028113
2020-07-14 82.97 84.67 82.88 84.65 4071213
2020-07-15 85.91 87.52 85.38 87.09 2586967
2020-07-16 87.11 87.11 85.50 85.81 1187756
2020-07-17 86.30 87.80 86.02 87.56 1980207
2020-07-20 87.51 88.00 86.85 87.82 1411102
2020-07-21 87.93 88.93 87.82 88.67 1528435
2020-07-22 88.67 89.44 88.25 89.20 1619839
2020-07-23 89.09 90.81 89.09 89.49 2013450
2020-07-24 89.32 89.42 88.33 89.26 2362021
2020-07-27 89.33 90.36 89.03 89.29 1419606
2020-07-28 89.37 89.79 88.87 89.26 1288587
2020-07-29 89.42 91.45 89.28 90.73 2220738
2020-07-30 85.00 86.11 82.92 86.01 8532630
2020-07-31 85.68 86.64 84.76 86.38 4038182
2020-08-03 86.96 87.12 83.12 83.16 4451934
2020-08-04 82.77 83.24 80.93 81.08 5473269
2020-08-05 81.45 82.11 80.07 80.46 5130378
2020-08-06 80.21 80.39 78.68 80.37 5485198
2020-08-07 80.49 81.11 79.99 80.73 3401024
2020-08-10 80.84 83.36 80.37 83.10 5767532
2020-08-11 83.50 84.29 82.72 82.94 3685253
2020-08-12 83.17 83.82 82.42 83.48 3170036
2020-08-13 83.18 84.92 83.17 84.64 3301064
2020-08-14 84.49 84.73 83.18 83.50 2757068
2020-08-17 83.37 84.49 83.37 83.70 2583932
2020-08-18 84.00 84.52 83.78 84.27 2289382
2020-08-19 84.33 84.50 82.66 82.89 3174695
2020-08-20 82.55 83.24 82.41 82.89 2391945
2020-08-21 83.00 83.14 82.13 83.09 2975765
2020-08-24 83.52 83.89 82.88 83.85 2642843
2020-08-25 83.98 84.76 83.82 84.60 2775852
2020-08-26 84.11 84.49 83.26 84.35 2067123
2020-08-27 84.60 86.89 84.14 86.03 3252441
2020-08-28 86.39 86.47 84.86 86.03 2516443
2020-08-31 86.25 87.25 86.18 87.07 2736883
2020-09-01 86.90 86.98 84.97 85.55 3102696
2020-09-02 85.74 86.16 85.17 85.91 5148491
2020-09-03 85.77 86.14 82.76 83.47 3139684
2020-09-04 83.12 83.78 81.49 82.30 3143819
2020-09-08 81.81 82.30 80.85 81.29 2819548
2020-09-09 82.01 83.46 81.71 82.86 2759799
2020-09-10 82.75 83.56 82.23 83.13 2620357
2020-09-11 83.36 83.84 82.46 83.10 2342930
2020-09-14 83.59 84.64 83.08 83.19 1833360
2020-09-15 83.65 83.65 80.36 80.51 3446727
2020-09-16 81.09 81.99 80.52 81.68 3769279
2020-09-17 81.06 82.39 80.51 82.32 2607615
2020-09-18 82.16 83.79 82.16 82.97 5497485
2020-09-21 81.81 81.86 79.24 80.25 2720988
2020-09-22 80.10 80.22 78.03 79.05 3184362
2020-09-23 79.40 79.87 78.28 78.33 2028206
2020-09-24 78.40 79.36 77.72 78.70 3797357
2020-09-25 78.47 79.96 78.25 79.64 2231316
2020-09-28 80.56 81.10 79.38 79.54 1793220
2020-09-29 79.39 80.41 79.02 79.09 3590519
2020-09-30 79.49 81.20 79.03 80.42 3055529
2020-10-01 82.02 82.39 79.44 79.72 2110261
2020-10-02 79.34 79.93 78.64 78.83 1536689
2020-10-05 79.17 80.69 79.07 80.57 2398768
2020-10-06 80.48 81.97 80.28 80.46 2565484
2020-10-07 80.91 82.02 80.27 81.65 1506577
2020-10-08 81.00 81.30 78.56 78.85 4324413
2020-10-09 78.85 79.04 77.73 78.50 4039118
2020-10-12 78.83 79.99 78.54 79.63 2714530
2020-10-13 79.48 80.83 79.29 80.10 1972578
2020-10-14 80.32 81.34 80.00 80.04 1658828
2020-10-15 79.24 80.73 79.23 80.56 2154188
2020-10-16 80.63 82.31 80.63 81.82 1779797
2020-10-19 81.87 82.61 80.75 81.19 2627933
2020-10-20 81.51 81.84 80.78 81.14 3191637
2020-10-21 81.32 82.23 80.79 81.74 2788117
2020-10-22 81.87 82.42 81.27 81.45 1933816
2020-10-23 81.73 81.93 80.84 81.09 1676967
2020-10-26 80.26 80.93 79.53 80.01 2380569
2020-10-27 80.59 82.00 80.34 80.62 3333446
2020-10-28 79.44 79.94 78.11 78.15 3098578
2020-10-29 79.07 79.91 77.09 78.08 3326446
2020-10-30 77.26 78.12 76.03 77.57 2644160
2020-11-02 78.15 79.76 77.87 78.67 2228767
2020-11-03 78.80 80.21 77.22 77.26 3807719
2020-11-04 78.16 78.82 75.52 75.67 6719368
2020-11-05 77.10 78.40 76.06 77.76 4611005
2020-11-06 78.15 79.22 77.70 78.93 3141121
2020-11-09 81.74 82.84 80.87 80.97 5990924
2020-11-10 81.20 81.90 79.16 81.55 5213084
2020-11-11 81.99 82.33 80.38 80.93 5525132
2020-11-12 80.81 82.18 80.52 81.66 3289179
2020-11-13 81.89 82.80 81.66 82.36 2194965
2020-11-16 82.83 82.88 80.24 80.98 3391243
2020-11-17 80.45 80.88 80.08 80.78 3877198
2020-11-18 80.74 81.38 80.37 80.42 3946100
2020-11-19 80.33 80.36 78.22 78.88 2622816
2020-11-20 78.64 78.96 76.99 77.02 2878806
2020-11-23 76.74 77.02 75.31 75.77 3049489
2020-11-24 76.01 76.56 75.28 76.03 4589095
2020-11-25 76.15 76.16 75.20 75.39 1910786
2020-11-27 75.76 76.24 75.36 75.97 811847
2020-11-30 76.12 76.89 75.61 76.07 5824551
2020-12-01 76.61 77.09 75.40 75.51 3038306
2020-12-02 75.81 76.36 74.79 76.11 4113046
2020-12-03 75.53 76.52 75.38 76.32 5419723
2020-12-04 76.20 78.28 76.10 78.00 3223461
2020-12-07 77.79 78.64 77.50 77.77 3816366
2020-12-08 77.54 78.26 76.79 77.93 3628586
2020-12-09 77.96 80.60 77.92 79.30 5307935
2020-12-10 79.58 80.07 79.12 79.16 2793789
2020-12-11 78.72 79.51 77.73 79.34 3881490
2020-12-14 79.81 80.60 78.82 78.83 3686835
2020-12-15 78.30 79.95 78.18 79.62 2975803
2020-12-16 79.64 80.91 79.38 80.00 2331421
2020-12-17 80.26 81.63 80.01 81.04 2471386
2020-12-18 80.98 81.26 80.33 80.86 4513687
2020-12-21 80.04 80.12 78.03 79.05 2472305
2020-12-22 78.27 79.48 78.08 78.66 2372267
2020-12-23 79.00 79.39 78.44 78.75 1979204
2020-12-24 78.81 79.61 78.65 79.59 743239
2020-12-28 79.88 80.16 78.84 79.26 1254557
2020-12-29 79.86 80.45 79.70 80.00 1366134
2020-12-30 80.17 80.35 79.10 79.20 1344745
2020-12-31 79.20 80.29 78.72 80.24 1770195
2021-01-04 80.49 80.99 79.31 80.12 3467149
2021-01-05 80.13 81.73 79.49 81.22 2714100
2021-01-06 79.60 81.43 79.60 80.94 3062184
2021-01-07 80.96 81.72 80.37 81.49 1688363
2021-01-08 81.53 82.14 81.04 81.70 1728324
2021-01-11 82.20 82.89 81.32 82.47 2285452
2021-01-12 82.04 82.36 79.89 80.56 2897679
2021-01-13 80.42 82.85 80.24 82.40 4140054
2021-01-14 81.97 82.38 79.84 80.05 3308813
2021-01-15 80.05 80.27 79.22 80.04 1646226
2021-01-19 80.56 80.65 78.56 78.83 3018144
2021-01-20 78.66 79.75 78.52 79.52 2903733
2021-01-21 79.17 80.34 78.85 80.01 2278550
2021-01-22 80.03 80.14 79.51 79.51 1294609
2021-01-25 79.48 80.72 79.14 80.10 1683555
2021-01-26 80.09 81.05 79.13 80.81 1606379
2021-01-27 80.11 80.44 77.76 78.02 2822080
2021-01-28 78.22 79.22 77.12 77.15 4950534
2021-01-29 75.20 77.78 74.99 76.83 4084201
2021-02-01 77.47 77.91 76.18 76.38 3291692
2021-02-02 77.01 77.80 76.46 76.52 4132569
2021-02-03 76.33 77.87 75.84 77.29 2488897
2021-02-04 76.68 80.49 76.56 77.18 3495813
2021-02-05 77.48 78.06 77.14 77.30 1824508
2021-02-08 77.54 78.17 77.01 77.60 2204574
2021-02-09 77.65 77.72 76.76 76.99 1804150
2021-02-10 77.53 78.06 77.03 77.61 5499655
2021-02-11 78.13 78.17 77.62 77.86 1798892
2021-02-12 78.00 78.98 77.76 78.73 3541727
2021-02-16 78.68 79.09 77.26 77.80 2665795
2021-02-17 77.34 77.87 76.85 77.68 3570486
2021-02-18 77.80 79.33 77.53 78.83 2185373
2021-02-19 78.83 79.14 77.85 78.44 2926452
2021-02-22 77.95 79.10 77.68 78.87 2653457
2021-02-23 79.45 80.39 77.95 78.14 3434420
2021-02-24 78.25 78.67 77.48 78.27 2503715
2021-02-25 78.22 78.90 77.98 78.65 2613109
2021-02-26 78.81 78.94 76.80 77.69 4875382
2021-03-01 78.07 78.39 77.60 77.94 3914140
2021-03-02 78.42 78.99 77.63 77.68 3433439
2021-03-03 77.26 77.58 76.51 77.15 2469758
2021-03-04 77.17 77.28 75.90 76.42 3920393
2021-03-05 76.91 78.30 76.83 78.06 2456370
2021-03-08 78.21 79.30 77.65 78.28 1553543
2021-03-09 78.55 79.16 77.24 77.27 1976580
2021-03-10 77.35 77.87 76.96 77.72 2089402
2021-03-11 77.64 78.04 77.11 77.74 1637565
2021-03-12 78.00 78.38 77.55 77.96 1462524
2021-03-15 78.01 78.69 77.56 78.67 1482734
2021-03-16 78.68 78.96 78.03 78.93 1919799
2021-03-17 79.13 80.21 78.68 79.69 3792688
2021-03-18 79.59 80.52 79.51 79.86 2060073
2021-03-19 79.79 80.83 79.47 80.30 3976479
2021-03-22 79.80 81.54 79.51 81.24 3121410
2021-03-23 81.40 82.58 81.25 81.60 2732455
2021-03-24 81.19 82.45 81.03 82.08 2282944
2021-03-25 82.53 83.62 82.13 83.41 3635129
2021-03-26 83.41 86.09 83.17 85.95 4634117
2021-03-29 85.48 86.56 84.72 86.03 3124074
2021-03-30 85.77 86.38 85.12 85.58 3778850
2021-03-31 85.65 85.86 84.29 84.34 3100150
2021-04-01 84.13 84.54 83.38 84.32 2298628
2021-04-05 84.75 85.70 84.34 85.28 1893895
2021-04-06 84.66 85.26 84.43 84.92 1885859
2021-04-07 85.04 85.23 84.30 84.69 1017244
2021-04-08 84.84 85.29 83.95 84.00 2174715
2021-04-09 84.31 84.93 83.80 84.92 2781339
2021-04-12 85.00 85.49 84.38 84.54 1726383
2021-04-13 83.78 85.25 83.73 84.79 1504745
2021-04-14 84.80 84.94 84.17 84.64 1576522
2021-04-15 84.70 86.42 84.65 85.80 2879702
2021-04-16 86.26 86.85 85.90 86.56 2884613
2021-04-19 86.43 86.72 85.74 86.52 2706586
2021-04-20 86.66 87.96 86.57 87.07 2041414
2021-04-21 87.74 88.11 87.37 87.90 1839825
2021-04-22 87.89 88.30 87.29 88.01 2423033
2021-04-23 87.86 88.32 87.48 87.87 2377322
2021-04-26 88.00 88.00 87.01 87.36 1644260
2021-04-27 86.97 87.21 86.17 86.76 1657255
2021-04-28 86.89 87.23 86.44 86.99 1999588
2021-04-29 87.56 87.56 83.83 85.35 2486885
2021-04-30 85.60 85.96 84.91 85.69 2805517
2021-05-03 86.02 86.86 85.70 86.54 2005039
2021-05-04 86.93 87.66 86.27 87.44 2732711
2021-05-05 87.38 86.90 86.14 86.70 1958749
2021-05-06 86.54 87.58 86.35 87.53 1989136
2021-05-07 87.47 87.92 86.40 86.62 2486524
2021-05-10 87.18 87.57 86.46 86.49 3584434
2021-05-11 86.46 86.76 83.54 83.58 4241243
2021-05-12 83.45 83.92 83.03 83.10 2426125
2021-05-13 83.05 83.83 82.85 83.40 2956411
2021-05-14 83.72 84.38 83.51 83.86 2193458
2021-05-17 83.85 84.18 82.78 82.85 2372666
2021-05-18 82.51 83.40 82.08 82.93 2110785
2021-05-19 82.70 82.88 82.03 82.48 1765564
2021-05-20 82.51 83.42 82.44 82.96 1950293
2021-05-21 83.07 83.89 83.04 83.06 1596172
2021-05-24 83.23 83.53 82.74 82.77 1676442
2021-05-25 82.55 82.85 82.24 82.35 2330549
2021-05-26 81.73 82.72 81.48 82.42 2994817
2021-05-27 82.52 82.53 81.19 81.81 5048553
2021-05-28 82.29 82.64 81.88 82.12 3617313
2021-06-01 82.46 82.78 82.02 82.14 3355568
2021-06-02 82.29 82.43 81.30 81.32 2461078
2021-06-03 81.13 81.87 80.66 81.69 2397170
2021-06-04 82.13 82.44 81.93 82.25 1938274
2021-06-07 82.31 82.41 81.15 81.26 2752969
2021-06-08 81.62 81.69 80.26 81.09 2489505
2021-06-09 81.37 82.38 81.17 82.35 1707238
2021-06-10 82.34 84.17 82.29 84.09 3455650
2021-06-11 84.25 84.50 82.12 82.24 6107155
2021-06-14 82.30 82.82 81.62 82.77 2994508
2021-06-15 82.77 82.90 81.55 81.95 2286273
2021-06-16 82.07 82.48 81.56 81.77 1911197
2021-06-17 81.50 81.96 80.77 81.15 2668295
2021-06-18 80.61 81.45 80.28 80.82 4311338
2021-06-21 81.14 81.72 80.41 81.51 2042330
2021-06-22 81.52 81.68 81.14 81.33 1937332
2021-06-23 81.29 81.63 80.91 80.93 3107230
2021-06-24 81.24 81.78 80.98 81.40 1972668
2021-06-25 81.60 82.53 81.57 82.19 6398287
2021-06-28 82.43 82.43 81.23 81.65 2290310
2021-06-29 81.59 82.04 81.29 81.86 1740610
2021-06-30 81.94 81.99 80.28 80.50 3138983
2021-07-01 80.45 81.62 80.35 81.47 4813206
2021-07-02 81.47 81.82 81.28 81.76 2826350
2021-07-06 81.50 81.72 80.22 81.07 3312604
2021-07-07 81.16 81.87 80.74 81.85 1676342
2021-07-08 81.50 81.77 80.81 81.33 1900532
2021-07-09 81.50 81.63 80.23 80.43 2441263
2021-07-12 80.38 81.10 80.27 80.81 2324876
2021-07-13 80.72 81.39 80.72 81.09 1989387
2021-07-14 81.07 81.23 80.47 81.00 1751154
2021-07-15 80.83 81.39 80.66 81.06 1637869
2021-07-16 81.32 81.82 81.14 81.42 1585885
2021-07-19 81.10 81.41 79.76 80.27 3108616
2021-07-20 80.59 81.66 80.26 80.54 2108092
2021-07-21 80.79 80.79 79.54 80.27 1769882
2021-07-22 80.32 80.72 80.06 80.51 874597
2021-07-23 80.86 81.32 80.48 81.14 1826711
2021-07-26 80.66 81.10 80.21 80.77 1890457
2021-07-27 80.87 83.15 80.64 82.11 2300588
2021-07-28 82.19 85.68 81.32 81.91 4563802
2021-07-29 79.25 80.49 77.31 77.38 7327511
2021-07-30 77.04 78.00 76.39 77.35 7506604
2021-08-02 77.60 77.98 76.82 77.21 3352206
2021-08-03 76.84 77.01 76.00 76.28 4447113
2021-08-04 76.24 76.37 74.97 75.15 5005486
2021-08-05 74.97 74.97 73.61 74.46 6988389
2021-08-06 74.58 75.22 74.46 74.83 2991209
2021-08-09 74.81 74.92 73.94 74.00 2286230
2021-08-10 74.20 74.32 73.74 73.85 2377686
2021-08-11 74.00 74.38 73.82 73.98 1774090
2021-08-12 74.09 74.26 73.54 73.86 1445588
2021-08-13 73.80 74.76 73.55 74.56 2968634
2021-08-16 74.78 75.82 74.63 75.68 3634599
2021-08-17 75.79 76.18 75.49 75.93 2979887
2021-08-18 76.06 76.20 75.23 75.27 3169132
2021-08-19 75.22 75.63 74.82 75.02 3020709
2021-08-20 74.81 75.63 74.65 75.19 3286784
2021-08-23 75.44 75.44 74.60 74.81 2532162
2021-08-24 74.75 75.04 74.37 74.53 2119285
2021-08-25 74.31 74.37 73.60 73.80 2951302
2021-08-26 73.61 74.00 73.12 73.77 3090286
2021-08-27 74.10 74.39 73.80 73.97 2619939
2021-08-30 74.25 76.72 74.25 76.00 9337043
2021-08-31 75.98 76.37 75.30 76.22 5213448
2021-09-01 76.55 77.89 75.84 77.32 4001524
2021-09-02 81.00 82.98 80.20 81.06 8205827
2021-09-03 81.05 83.15 80.78 82.71 5100913
2021-09-07 82.33 83.75 81.99 83.35 5812487
2021-09-08 83.17 83.91 82.70 82.76 3050726
2021-09-09 82.93 82.93 81.38 81.72 3519810
2021-09-10 81.95 81.99 80.71 80.92 2512384
2021-09-13 82.23 82.26 80.33 80.63 2906643
2021-09-14 80.78 81.79 80.58 81.77 2867722
2021-09-15 81.79 84.17 81.45 83.57 5895673
2021-09-16 83.56 83.87 82.24 83.22 2691692
2021-09-17 82.94 83.63 82.71 83.61 4507852
2021-09-20 82.85 83.17 81.92 82.29 2811898
2021-09-21 82.85 83.23 81.91 81.95 2002686
2021-09-22 82.23 82.39 81.01 81.05 2445491
2021-09-23 81.15 81.41 80.73 80.79 2738463
2021-09-24 80.61 81.07 80.53 80.85 2008778
2021-09-27 80.43 80.86 79.89 80.57 2264164
2021-09-28 80.47 80.99 80.05 80.73 2932924
2021-09-29 80.79 82.29 80.77 81.81 2548333
2021-09-30 82.01 82.53 80.41 80.43 3095343
2021-10-01 80.57 81.66 79.76 81.29 2884974
2021-10-04 81.00 81.59 79.80 80.42 3158299
2021-10-05 80.78 82.19 80.49 80.86 2756279
2021-10-06 80.49 80.93 79.67 80.86 2949593
2021-10-07 81.15 81.90 80.48 80.58 3315983
2021-10-08 80.71 81.11 79.98 80.20 2641235
2021-10-11 79.92 80.10 78.84 78.92 2010508
2021-10-12 78.83 79.03 78.28 78.71 1394441
2021-10-13 78.72 79.26 78.47 78.80 1491077
2021-10-14 79.10 79.92 79.10 79.89 1754012
2021-10-15 80.00 80.36 79.68 79.70 1783565
2021-10-18 79.60 79.60 77.94 78.18 1822852
2021-10-19 78.44 79.73 78.39 79.68 2527797
2021-10-20 79.86 81.73 79.78 81.25 2270020
2021-10-21 81.70 81.78 80.79 81.46 1349053
2021-10-22 81.60 82.24 81.47 82.19 1348435
2021-10-25 82.37 82.60 81.24 81.36 2621124
2021-10-26 81.49 82.12 81.17 81.79 1557693
2021-10-27 82.23 82.39 81.77 81.94 2749047
2021-10-28 82.32 84.30 78.33 78.61 7344608
2021-10-29 78.11 79.41 77.56 78.96 7995514
2021-11-01 79.20 80.16 78.86 79.82 3375636
2021-11-02 80.17 80.82 79.34 80.29 2152178
2021-11-03 80.36 80.94 79.58 80.04 1648924
2021-11-04 80.09 80.23 77.85 78.31 2638885
2021-11-05 78.15 79.30 77.76 78.04 2606832
2021-11-08 78.32 79.09 77.82 78.74 1626382
2021-11-09 78.65 78.70 77.56 77.70 2476803
2021-11-10 77.79 79.57 77.79 79.02 2494438
2021-11-11 79.06 79.34 78.68 79.16 1776084
2021-11-12 79.57 79.71 79.01 79.46 1216223
2021-11-15 79.58 79.71 78.66 79.55 1609672
2021-11-16 79.32 79.95 79.19 79.31 1978075
2021-11-17 79.22 80.15 78.71 79.58 2249733
2021-11-18 80.00 80.03 79.09 79.11 2098959
2021-11-19 79.42 79.63 78.76 79.26 2381380
2021-11-22 79.40 79.93 78.79 79.25 1708040
2021-11-23 78.93 79.07 78.06 78.41 1707333
2021-11-24 78.43 78.74 77.40 77.62 1338775
2021-11-26 77.73 78.00 76.05 76.29 1281137
2021-11-29 76.32 76.98 75.99 76.03 2506632
2021-11-30 75.90 76.16 74.32 74.57 3440648
2021-12-01 74.85 76.61 74.52 74.80 2502412
2021-12-02 74.89 76.61 74.78 76.23 2726861
2021-12-03 76.65 78.14 76.46 78.05 2510353
2021-12-06 78.39 80.60 78.22 79.24 3046369
2021-12-07 79.52 80.94 79.44 79.88 2793589
2021-12-08 80.06 80.95 79.82 80.61 1886704
2021-12-09 80.47 81.27 79.83 80.56 1935455
2021-12-10 80.91 81.25 80.42 80.86 2131317
2021-12-13 80.97 83.77 80.42 83.20 3103761
2021-12-14 83.23 83.76 82.31 82.51 2662684
2021-12-15 82.77 83.18 81.54 82.70 2300468
2021-12-16 82.59 84.10 82.16 83.91 3076050
2021-12-17 84.35 85.09 83.24 83.63 4688054
2021-12-20 83.13 83.26 81.90 82.51 2631655
2021-12-21 82.75 84.36 82.60 83.87 2730972
2021-12-22 84.12 85.39 83.53 85.32 2301037
2021-12-23 85.55 86.08 85.33 85.55 2033694
2021-12-27 85.80 86.67 85.49 86.60 1220802
2021-12-28 86.63 87.10 86.41 86.75 1227801
2021-12-29 86.87 87.43 86.61 87.19 1280338
2021-12-30 87.41 87.51 86.37 86.45 1346611
2021-12-31 86.26 86.72 85.82 85.84 1788108
2022-01-03 85.52 86.93 85.19 86.87 1899802
2022-01-04 86.98 88.01 86.55 88.00 3346329
2022-01-05 88.01 88.91 87.75 87.86 2963841
2022-01-06 87.96 88.18 86.75 86.78 1507317
2022-01-07 87.31 88.01 87.13 87.45 1750609
2022-01-10 87.37 87.69 85.94 86.31 2912755
2022-01-11 86.29 86.58 84.81 86.36 2403328
2022-01-12 86.00 86.83 85.59 86.44 2169386
2022-01-13 86.36 86.70 85.47 85.89 2568416
2022-01-14 85.64 86.07 84.32 85.74 2246669
2022-01-18 85.59 86.33 85.18 85.86 2258960
2022-01-19 85.99 86.38 85.20 85.60 1826966
2022-01-20 85.76 87.57 85.71 85.99 2504881
2022-01-21 86.65 86.82 85.51 86.28 2348357
2022-01-24 85.19 86.05 84.03 85.96 3510623
2022-01-25 84.92 85.93 83.91 85.07 2697904
2022-01-26 84.79 85.54 83.93 84.27 3887964
2022-01-27 84.61 86.19 84.06 84.63 2665391
2022-01-28 84.93 85.35 83.17 85.29 2588553
2022-01-31 85.29 85.55 84.41 85.44 2568460
2022-02-01 85.59 85.59 83.79 84.93 3340717
2022-02-02 84.56 85.67 83.97 85.55 3203511
2022-02-03 85.44 86.21 84.96 86.10 4585098
2022-02-04 85.66 87.25 85.10 86.71 3673162
2022-02-07 86.98 87.33 86.06 86.87 2676230
2022-02-08 86.87 88.45 86.76 88.41 4744306
2022-02-09 88.84 89.70 88.60 89.45 2887942
2022-02-10 88.90 89.24 87.57 87.75 3295114
2022-02-11 87.35 87.68 85.82 85.91 3490011
2022-02-14 85.59 85.81 84.33 85.45 2384860
2022-02-15 86.23 86.62 85.26 85.59 1705849
2022-02-16 85.27 85.39 83.80 85.13 2879709
2022-02-17 80.80 83.79 79.56 82.80 5189271
2022-02-18 82.39 83.14 81.18 82.35 5028951
2022-02-22 82.50 84.76 81.94 84.46 3888291
2022-02-23 84.51 86.09 84.19 85.46 3153246
2022-02-24 84.92 85.09 83.41 84.65 5266910
2022-02-25 84.76 86.96 84.47 86.26 3174161
2022-02-28 85.25 86.44 84.38 84.97 4376194
2022-03-01 84.82 85.80 83.48 84.14 2961677
2022-03-02 84.55 86.18 84.37 85.23 2454158
2022-03-03 85.47 85.93 84.91 85.19 1540465
2022-03-04 84.14 86.15 84.10 86.02 1984036
2022-03-07 85.62 85.62 83.82 84.98 3204688
2022-03-08 84.52 84.63 80.44 80.45 3159821
2022-03-09 81.33 81.76 79.26 79.74 3453652
2022-03-10 78.86 79.56 77.69 78.98 2751018
2022-03-11 79.42 79.42 76.67 76.85 3832975
2022-03-14 77.45 78.81 77.20 77.99 2452711
2022-03-15 78.59 78.94 77.95 78.67 1720681
2022-03-16 79.14 79.70 77.98 78.96 2288898
2022-03-17 78.70 79.60 77.97 79.44 2662884
2022-03-18 79.52 79.63 77.79 79.12 3895606
2022-03-21 79.01 79.92 78.85 79.05 3016724
2022-03-22 79.26 79.27 78.01 78.01 4193007
2022-03-23 78.03 78.11 76.92 77.07 4620611
2022-03-24 77.38 78.00 76.86 77.68 7617417
2022-03-25 77.60 78.33 76.76 77.21 2990116
2022-03-28 77.35 78.93 76.75 78.92 3536719
2022-03-29 79.65 80.72 78.92 79.51 6771044
2022-03-30 79.62 80.04 78.60 79.38 2861093
2022-03-31 79.05 79.68 77.19 77.54 4662151
2022-04-01 77.68 78.62 76.94 78.58 3183359
2022-04-04 76.15 77.02 75.42 75.47 5406794
2022-04-05 75.32 78.00 75.32 76.49 4263468
2022-04-06 76.04 77.09 75.78 77.00 3513175
2022-04-07 76.63 78.26 76.55 78.01 2976352
2022-04-08 77.85 80.31 77.85 80.00 4260863
2022-04-11 80.00 80.58 78.60 78.77 3590804
2022-04-12 78.20 79.57 77.95 78.07 3045059
2022-04-13 78.05 78.80 77.59 78.44 2459101
2022-04-14 78.68 78.76 75.97 76.44 3843071
2022-04-18 76.25 76.37 74.60 74.97 1823989
2022-04-19 75.22 76.63 75.08 76.51 2524039
2022-04-20 76.49 78.73 75.88 78.56 2492224
2022-04-21 78.66 78.66 77.79 77.98 2224251
2022-04-22 77.40 77.40 72.89 73.08 4266519
2022-04-25 72.80 73.22 72.13 72.91 3140137
2022-04-26 72.24 72.65 70.50 70.53 2280944
2022-04-27 70.72 72.12 70.30 71.07 4639299
2022-04-28 71.16 74.65 69.88 70.80 8440963
2022-04-29 70.24 72.12 69.72 71.06 4019219
2022-05-02 71.33 72.43 69.72 70.61 3854724
2022-05-03 71.12 72.89 71.01 72.05 4496550
2022-05-04 71.95 73.63 71.65 73.20 3550795
2022-05-05 72.74 73.39 72.10 72.99 3029673
2022-05-06 72.51 73.20 71.79 72.79 3174386
2022-05-09 72.16 74.51 71.88 73.62 4362412
2022-05-10 73.86 74.22 72.22 72.46 3417453
2022-05-11 72.38 74.24 71.91 72.00 2543405
2022-05-12 72.12 72.81 71.27 72.65 2270556
2022-05-13 72.80 73.50 72.59 73.03 2069384
2022-05-16 73.06 73.78 72.54 73.69 2864046
2022-05-17 74.17 74.36 73.42 74.34 1980958
2022-05-18 73.90 74.15 71.82 72.12 1994270
2022-05-19 71.55 72.71 71.16 72.60 2580671
2022-05-20 73.14 73.30 72.07 73.23 1695544
2022-05-23 74.19 74.49 73.01 73.37 2322881
2022-05-24 73.49 73.96 72.93 73.90 3259642
2022-05-25 73.83 77.08 73.54 75.19 4049973
2022-05-26 75.18 76.30 74.71 75.75 1824250
2022-05-27 76.16 76.66 75.60 76.16 2576188
2022-05-31 75.38 76.51 74.75 76.05 3853439
2022-06-01 76.23 76.48 74.04 74.18 1862437
2022-06-02 74.50 74.50 72.30 74.26 2189357
2022-06-03 74.00 74.43 72.47 72.54 1881768
2022-06-06 72.22 73.27 71.96 72.50 1917749
2022-06-07 72.30 72.62 71.83 72.58 1989009
2022-06-08 72.50 73.05 72.18 72.85 1526162
2022-06-09 72.30 72.85 71.50 72.03 2865183
2022-06-10 71.43 73.63 71.19 73.12 3268814
2022-06-13 71.83 72.65 71.26 71.57 3779563
2022-06-14 71.49 72.15 67.23 67.48 6008400
2022-06-15 67.84 68.74 66.91 67.83 3746231
2022-06-16 66.50 66.80 64.78 65.29 2918139
2022-06-17 65.43 66.37 63.27 63.83 7244061
2022-06-21 64.57 64.68 63.25 64.02 3697963
2022-06-22 63.56 65.58 63.26 64.75 2541774
2022-06-23 64.93 65.56 64.35 65.08 2413274
2022-06-24 63.75 67.03 63.75 66.78 4080348
2022-06-27 66.77 67.42 66.31 66.71 2300606
2022-06-28 67.00 67.10 65.18 65.25 2548931
2022-06-29 65.49 65.92 64.80 65.81 2589593
2022-06-30 65.31 65.51 64.09 64.23 3410822
2022-07-01 64.10 65.62 63.71 65.49 2517686
2022-07-05 65.01 65.43 63.54 65.39 1937565
2022-07-06 65.48 65.74 64.85 65.11 2242243
2022-07-07 65.11 65.41 64.57 65.21 2509197
2022-07-08 65.37 65.87 64.83 65.18 2268794
2022-07-11 64.64 65.00 64.22 64.51 2530658
2022-07-12 64.25 65.13 64.14 64.68 2648795
2022-07-13 64.09 64.45 63.43 63.78 2579601
2022-07-14 62.99 63.68 62.70 63.42 2288606
2022-07-15 64.41 65.18 64.03 64.91 1855102
2022-07-18 64.93 65.45 64.19 64.36 1903448
2022-07-19 65.14 65.59 64.88 65.32 2285230
2022-07-20 65.20 65.65 64.79 65.59 2526599
2022-07-21 65.93 66.59 65.48 66.03 2298004
2022-07-22 66.27 66.44 65.60 66.16 1480594
2022-07-25 66.28 66.48 65.86 66.26 2115945
2022-07-26 66.63 66.78 65.90 66.74 2437529
2022-07-27 66.90 67.07 65.79 66.80 3136423
2022-07-28 61.75 62.66 58.91 59.50 9053938
2022-07-29 59.42 59.84 57.92 58.66 6232115
2022-08-01 58.34 59.17 58.03 58.67 5197854
2022-08-02 58.77 59.50 58.33 58.88 3866806
2022-08-03 58.95 59.09 57.77 58.18 4056278
2022-08-04 58.44 58.60 57.75 57.91 4493504
2022-08-05 57.77 58.61 57.49 58.59 2448400
2022-08-08 58.99 59.91 58.47 59.71 3053269
2022-08-09 59.55 59.82 58.73 58.95 2530885
2022-08-10 59.20 60.06 59.03 59.90 3130415
2022-08-11 60.07 61.06 59.69 59.97 2073553
2022-08-12 60.01 60.71 60.01 60.46 2113986
2022-08-15 60.33 62.24 60.13 62.02 2991878
2022-08-16 61.68 61.87 60.82 61.84 2889528
2022-08-17 61.55 61.76 60.92 61.38 2124378
2022-08-18 61.42 61.56 60.13 61.05 2508400
2022-08-19 61.51 62.12 60.80 61.25 5992279
2022-08-22 61.04 61.15 59.53 59.67 3753649
2022-08-23 59.31 59.55 58.66 58.66 2433291
2022-08-24 58.55 59.10 58.34 58.71 2938416
2022-08-25 59.03 59.95 58.44 59.92 2171566
2022-08-26 60.00 60.11 57.12 57.17 2544758
2022-08-29 56.80 57.32 56.40 56.99 1859138
2022-08-30 57.19 57.27 56.40 56.48 2745727
2022-08-31 57.27 58.89 56.93 57.17 4137352
2022-09-01 56.94 57.20 56.14 56.76 4455026
2022-09-02 57.03 57.35 55.88 56.21 2656503
2022-09-06 56.49 56.53 54.45 54.66 3081377
2022-09-07 54.76 58.89 54.51 58.73 6328672
2022-09-08 58.13 59.10 58.00 58.70 4250477
2022-09-09 58.93 59.81 58.68 59.53 2383635
2022-09-12 59.78 60.39 59.64 59.78 2252307
2022-09-13 58.74 59.17 57.98 58.13 2121657
2022-09-14 58.30 59.48 58.15 59.11 3048529
2022-09-15 59.12 60.33 58.58 58.97 2788729
2022-09-16 58.73 58.83 58.10 58.18 4270985
2022-09-19 57.89 58.58 56.61 58.43 2660298
2022-09-20 58.03 58.03 56.19 56.58 1900534
2022-09-21 56.54 57.09 55.45 55.47 1903336
2022-09-22 55.22 55.99 55.00 55.37 2752000
2022-09-23 55.19 55.58 54.56 55.41 2610846
2022-09-26 55.16 55.49 53.82 54.91 2646726
2022-09-27 55.34 55.51 53.78 54.30 2546621
2022-09-28 54.87 55.92 54.55 55.56 3031508
2022-09-29 55.42 55.98 54.68 55.30 3164989
2022-09-30 55.50 55.71 53.85 53.86 3972783
2022-10-03 54.25 55.93 53.81 55.62 3253841
2022-10-04 56.17 57.61 56.07 57.45 3320937
2022-10-05 56.94 58.23 56.72 57.71 2320264
2022-10-06 57.53 57.70 55.96 56.25 3195936
2022-10-07 55.89 56.14 55.26 55.62 2686631
2022-10-10 55.88 56.00 54.52 54.98 1937921
2022-10-11 54.91 56.16 54.49 55.81 3161828
2022-10-12 55.64 55.64 54.86 55.00 2391432
2022-10-13 54.30 56.41 53.85 56.08 4562237
2022-10-14 56.42 56.75 54.40 54.50 3896002
2022-10-17 55.26 55.87 54.87 55.25 4559158
2022-10-18 56.63 56.81 55.45 55.60 4374169
2022-10-19 55.40 56.48 54.53 55.32 6516605
2022-10-20 55.62 56.34 54.89 55.00 3831136
2022-10-21 54.90 56.54 54.33 56.43 4516021
2022-10-24 56.92 57.36 56.18 56.43 3902134
2022-10-25 56.19 57.20 55.96 57.11 4747409
2022-10-26 57.48 58.12 57.09 57.63 5031385
2022-10-27 57.45 57.62 53.57 53.97 8921393
2022-10-28 53.60 55.63 53.60 55.00 6383128
2022-10-31 54.88 55.05 54.13 54.35 4766701
2022-11-01 54.69 54.97 53.71 53.74 3555596
2022-11-02 53.48 53.98 51.91 51.93 3947223
2022-11-03 51.41 51.41 50.43 50.44 3176708
2022-11-04 50.86 50.96 49.83 50.58 3863974
2022-11-07 50.80 52.35 50.65 52.34 4623348
2022-11-08 52.27 53.26 51.01 52.65 4665163
2022-11-09 52.81 53.06 51.63 51.65 3358178
2022-11-10 53.34 54.12 52.89 53.73 5843297
2022-11-11 53.97 55.18 53.80 54.88 10218354
2022-11-14 54.86 55.05 53.63 53.68 4128615
2022-11-15 54.03 54.88 53.66 54.34 4134098
2022-11-16 54.56 55.61 54.56 54.94 5892584
2022-11-17 54.28 54.59 53.70 54.32 5058496
2022-11-18 55.00 55.29 54.52 55.00 4643459
2022-11-21 55.03 56.51 55.03 55.83 2537111
2022-11-22 55.83 55.84 54.76 55.32 3429767
2022-11-23 55.39 56.46 55.32 56.30 3460405
2022-11-25 56.46 56.73 55.70 56.00 2125116
2022-11-28 55.70 56.03 55.02 55.19 4321441
2022-11-29 55.01 55.86 54.72 55.34 3962056
2022-11-30 55.48 56.55 54.89 56.24 7416364
2022-12-01 56.50 56.92 52.30 52.38 11120058
2022-12-02 51.88 53.61 51.78 53.22 7442922
2022-12-05 52.78 52.98 51.13 51.30 5018268
2022-12-06 51.00 51.87 50.88 51.51 4969209
2022-12-07 51.48 52.77 51.33 52.35 5133948
2022-12-08 52.43 53.16 52.10 52.62 3184837
2022-12-09 52.44 53.10 52.26 52.38 4494242
2022-12-12 52.22 52.69 51.77 52.63 3590586
2022-12-13 53.63 53.80 52.51 53.17 4534873
2022-12-14 52.98 53.35 52.07 52.30 6972937
2022-12-15 50.90 51.49 49.92 50.76 7366084
2022-12-16 50.40 50.87 49.47 49.71 9392885
2022-12-19 49.00 50.28 49.00 49.95 5556719
2022-12-20 49.85 50.35 49.59 49.93 8072540
2022-12-21 50.07 50.37 49.82 50.33 3579772
2022-12-22 50.14 50.39 49.01 50.14 3015086
2022-12-23 49.96 50.21 49.54 50.17 1836970
2022-12-27 50.15 51.02 49.54 50.84 2643181
2022-12-28 51.06 51.70 50.28 50.36 2247935
2022-12-29 50.72 51.44 50.63 51.12 2884885
2022-12-30 50.81 51.04 50.45 50.97 1822999
2023-01-03 50.40 51.36 50.11 51.04 2787410
2023-01-04 51.61 52.50 51.50 52.33 3266625
2023-01-05 51.83 53.12 51.83 52.57 3051450
2023-01-06 50.00 50.38 47.86 48.45 11099006
2023-01-09 47.60 47.95 44.47 44.70 13897340
2023-01-10 45.32 46.42 45.02 45.74 5839739
2023-01-11 45.90 46.02 45.27 45.44 5362558
2023-01-12 45.39 45.64 44.74 45.09 8527020
2023-01-13 44.97 45.06 44.33 44.84 6519265
2023-01-17 45.03 45.12 44.23 44.74 6301817
2023-01-18 44.80 44.98 43.92 44.00 7749396
2023-01-19 44.00 44.15 43.36 43.64 12849524
2023-01-20 43.74 44.00 43.25 43.88 9199173
2023-01-23 44.00 45.59 43.99 45.14 7252935
2023-01-24 44.89 45.29 44.56 44.91 4432490
2023-01-25 44.50 46.26 44.41 46.14 4504228
2023-01-26 46.31 46.37 45.85 46.16 3086822
2023-01-27 46.04 46.33 45.80 46.00 2936835
2023-01-30 45.94 46.16 45.07 45.14 4313622
2023-01-31 45.30 45.76 44.76 45.69 5078860
2023-02-01 45.89 46.37 45.30 46.28 7610759
2023-02-02 46.42 47.23 46.00 47.01 8985312
2023-02-03 46.81 47.15 46.35 46.68 4749907
2023-02-06 46.54 46.66 45.13 45.16 3932473
2023-02-07 44.87 45.83 44.54 45.61 5983817
2023-02-08 45.37 46.11 45.34 45.68 4019378
2023-02-09 41.43 41.50 38.58 40.14 22036006
2023-02-10 40.30 41.59 39.87 40.95 12300217
2023-02-13 41.00 41.00 40.00 40.50 7348826
2023-02-14 40.50 40.72 39.90 39.91 5902226
2023-02-15 39.81 40.13 39.48 40.06 6183464
2023-02-16 39.71 40.30 39.23 39.80 5538349
2023-02-17 39.92 41.04 39.58 41.00 10318722
2023-02-21 40.79 40.84 40.12 40.70 6028944
2023-02-22 40.82 41.39 40.46 40.72 6130738
2023-02-23 40.64 41.04 40.06 40.51 5099805
2023-02-24 40.08 40.37 39.65 40.16 4388445
2023-02-27 40.29 40.58 39.71 39.82 5094970
2023-02-28 39.71 40.07 39.36 39.95 8207166
2023-03-01 39.65 39.95 38.89 39.06 6337599
2023-03-02 38.71 39.76 38.61 39.62 4236619
2023-03-03 40.06 40.33 39.69 39.94 4104403
2023-03-06 40.00 40.15 39.70 39.71 4330369
2023-03-07 39.62 39.85 38.97 38.99 6239110
2023-03-08 38.80 39.55 38.79 39.44 4862646
2023-03-09 39.81 39.84 38.98 38.99 4225524
2023-03-10 38.79 39.03 37.95 38.02 5830429
2023-03-13 38.00 39.25 37.75 38.90 6119937
2023-03-14 39.36 39.56 38.81 39.37 6177556
2023-03-15 38.78 38.88 38.00 38.23 7015965
2023-03-16 37.86 38.62 37.83 38.37 7920830
2023-03-17 38.57 38.61 37.35 37.58 11701658
2023-03-20 37.59 38.33 37.52 38.19 6256731
2023-03-21 38.60 39.71 38.59 39.61 8958323
2023-03-22 39.60 40.15 39.13 39.16 6557899
2023-03-23 39.25 39.41 38.08 38.12 4855043
2023-03-24 38.26 39.47 38.14 39.23 7628670
2023-03-27 39.98 40.41 39.52 40.07 5650462
2023-03-28 39.89 40.22 39.67 39.85 2860432
2023-03-29 39.91 40.61 39.72 40.54 4161710
2023-03-30 40.99 41.11 40.26 40.31 4395815
2023-03-31 40.48 40.64 40.27 40.56 4620145
2023-04-03 40.83 40.85 39.84 39.98 6032227
2023-04-04 39.97 40.69 39.67 40.50 8661291
2023-04-05 40.69 42.47 40.61 42.26 11518836
2023-04-06 42.46 42.72 41.86 42.30 4393803
2023-04-10 42.00 42.29 41.61 42.17 7271445
2023-04-11 42.45 43.22 42.39 42.89 4701078
2023-04-12 43.09 43.44 42.35 42.67 6255774
2023-04-13 42.77 43.55 42.77 43.18 8364420
2023-04-14 43.15 43.34 42.86 43.05 3531400
2023-04-17 43.20 43.30 42.88 42.97 4913895
2023-04-18 43.01 43.06 42.72 42.82 3636991
2023-04-19 42.96 43.76 42.92 43.62 6144951
2023-04-20 43.46 43.59 43.13 43.25 3546005
2023-04-21 43.48 45.45 43.48 45.29 11376095
2023-04-24 45.50 45.98 45.33 45.40 7830203
2023-04-25 45.09 46.01 45.07 45.44 6439681
2023-04-26 44.82 46.59 44.73 46.08 6618439
2023-04-27 47.00 47.97 45.06 46.80 10785125
2023-04-28 46.94 47.88 46.68 47.68 5987626
2023-05-01 47.59 48.23 47.31 47.38 3729981
2023-05-02 47.19 47.57 46.83 47.01 4229718
2023-05-03 47.16 47.54 46.47 46.50 3526187
2023-05-04 46.13 46.36 45.22 45.29 4159851
2023-05-05 45.54 46.17 45.31 46.05 3290308
2023-05-08 46.50 47.26 44.82 45.61 7650342
2023-05-09 44.86 44.99 42.44 43.08 9329665
2023-05-10 43.32 44.18 43.10 43.84 7169232
2023-05-11 43.81 43.87 43.05 43.38 7875789
2023-05-12 43.43 43.50 42.28 42.47 5003177
2023-05-15 42.57 43.14 42.23 42.82 3811213
2023-05-16 42.63 43.68 42.59 43.01 4691187
2023-05-17 42.99 43.23 42.50 42.78 4206584
2023-05-18 42.59 43.08 42.48 43.03 3338218
2023-05-19 43.25 43.36 42.75 42.99 3147770
2023-05-22 42.99 43.29 42.43 42.58 3625860
2023-05-23 42.60 43.25 42.17 42.50 3967682
2023-05-24 42.31 42.40 41.81 42.12 4319259
2023-05-25 41.53 41.63 41.00 41.34 3966446
2023-05-26 41.46 41.66 40.89 41.29 2695182
2023-05-30 41.11 41.11 40.23 40.33 9412003
2023-05-31 40.21 40.95 39.92 40.43 12626475
2023-06-01 40.57 41.33 40.22 41.23 3516692
2023-06-02 41.64 41.71 40.82 41.33 3666305
2023-06-05 41.42 41.75 41.11 41.33 2479187
2023-06-06 41.50 41.53 40.84 40.96 3132521
2023-06-07 41.18 42.22 40.94 42.14 4682235
2023-06-08 42.25 42.38 40.64 41.34 4973266
2023-06-09 41.54 42.22 41.24 41.97 3477135
2023-06-12 42.13 43.15 41.98 42.71 3086275
2023-06-13 42.89 43.73 42.80 43.47 3957119
2023-06-14 44.18 44.47 43.45 43.45 5805601
2023-06-15 43.38 44.59 43.31 44.46 4353863
2023-06-16 45.17 45.53 44.79 45.36 7918430
2023-06-20 44.72 45.60 44.45 44.94 5599637
2023-06-21 44.82 44.89 43.99 44.84 3422120
2023-06-22 45.06 45.51 44.81 45.25 4618031
2023-06-23 45.01 45.32 44.80 45.04 12036668
2023-06-26 44.89 45.02 43.86 44.71 3958900
2023-06-27 44.69 45.58 44.23 45.40 4666784
2023-06-28 45.38 45.38 44.84 45.08 3311558
2023-06-29 44.64 44.93 43.96 44.70 4764850
2023-06-30 45.08 45.75 44.92 45.56 4265610
2023-07-03 45.31 45.75 44.37 44.68 2155921
2023-07-05 44.76 45.35 44.25 45.14 3972407
2023-07-06 44.80 45.76 44.59 45.61 6384989
2023-07-07 45.43 45.70 45.22 45.30 3139370
2023-07-10 45.41 45.82 45.12 45.65 3243471
2023-07-11 45.63 46.65 45.53 46.03 3430399
2023-07-12 46.47 46.71 46.02 46.38 3739946
2023-07-13 46.49 46.93 46.49 46.72 4110793
2023-07-14 46.86 47.50 46.82 46.86 4290646
2023-07-17 46.60 46.80 46.45 46.55 3391107
2023-07-18 46.75 47.13 46.42 47.05 4560992
2023-07-19 47.20 47.89 47.11 47.85 6409181
2023-07-20 49.35 50.21 48.12 49.29 9346717
2023-07-21 49.34 49.40 48.33 48.56 6256935
2023-07-24 48.24 48.85 47.74 48.28 4583269
2023-07-25 48.01 49.29 47.92 48.80 4918707
2023-07-26 48.65 49.07 48.55 48.95 6713414
2023-07-27 47.23 47.73 45.02 45.48 11084412
2023-07-28 45.57 47.51 44.76 47.01 9516639
2023-07-31 46.95 47.19 44.86 45.23 11977030
2023-08-01 45.30 45.48 44.77 45.00 6711728
2023-08-02 44.75 44.85 43.63 43.91 5459198
2023-08-03 43.70 44.00 43.56 43.94 3401115
2023-08-04 43.90 44.62 43.76 43.92 4074237
2023-08-07 43.83 44.31 43.44 43.54 3119974
2023-08-08 43.25 43.37 42.28 42.77 3482270
2023-08-09 42.82 43.29 42.68 42.98 4146175
2023-08-10 42.96 43.44 42.84 42.99 3113886
2023-08-11 42.84 43.36 42.68 43.24 2624173
2023-08-14 43.25 43.35 42.77 42.81 2745633
2023-08-15 42.60 42.66 42.15 42.35 2806776
2023-08-16 42.18 42.49 42.04 42.08 2919211
2023-08-17 42.09 42.27 41.50 41.75 3325514
2023-08-18 41.54 42.02 41.52 41.79 3956349
2023-08-21 42.06 42.22 41.72 42.03 3121313
2023-08-22 41.90 42.00 40.65 41.61 3606942
2023-08-23 41.89 42.25 41.26 41.41 3156133
2023-08-24 41.34 41.89 40.93 41.46 2200590
2023-08-25 41.49 41.80 41.20 41.53 3903026
2023-08-28 41.85 42.35 41.39 41.65 2453565
2023-08-29 41.85 42.44 41.64 42.33 2348383
2023-08-30 42.40 42.61 41.90 41.68 2088209
2023-08-31 41.82 41.82 40.58 40.60 3672543
2023-09-01 40.88 41.05 40.50 40.60 2548901
2023-09-05 40.44 40.44 38.63 38.99 5005295
2023-09-06 38.84 39.80 37.99 39.64 7249838
2023-09-07 39.66 39.92 38.80 38.97 5980375
2023-09-08 38.97 38.99 38.26 38.67 2449878
2023-09-11 38.93 39.14 38.57 38.70 2790719
2023-09-12 38.94 38.99 38.22 38.33 2127897
2023-09-13 38.23 39.13 38.23 39.11 3529842
2023-09-14 39.30 39.40 38.80 39.15 3233518
2023-09-15 39.32 39.61 38.99 39.08 6595108
2023-09-18 39.03 39.14 38.57 38.73 3291845
2023-09-19 38.61 38.98 38.46 38.96 3682012
2023-09-20 39.24 39.27 38.30 38.47 3123367
2023-09-21 38.25 38.45 37.98 38.11 3970808
2023-09-22 38.01 38.13 37.43 37.70 4388634
2023-09-25 37.60 37.69 37.37 37.50 2949251
2023-09-26 37.34 37.49 37.20 37.32 4231681
2023-09-27 37.40 37.64 37.05 37.33 3639292
2023-09-28 37.51 37.79 37.38 37.54 4066142
2023-09-29 37.79 37.93 37.35 37.74 3610029
2023-10-02 37.45 37.70 37.23 37.35 3953462
2023-10-03 37.21 37.39 36.66 36.78 5685331
2023-10-04 36.89 37.04 36.66 36.96 3686591
2023-10-05 36.98 37.20 36.79 37.02 5590315
2023-10-06 36.76 37.04 36.58 36.62 6766245
2023-10-09 36.37 36.52 36.01 36.49 6186362
2023-10-10 36.70 37.36 36.36 37.32 5493510
2023-10-11 35.80 36.28 32.30 32.74 19699705
2023-10-12 33.00 33.32 31.63 31.71 18394895
2023-10-13 31.55 32.19 31.47 31.84 6349871
2023-10-16 31.84 32.35 31.01 31.98 8613260
2023-10-17 31.64 32.58 31.32 31.84 6261193
2023-10-18 31.81 32.43 31.66 32.06 7611642
2023-10-19 32.03 33.24 31.70 32.61 6037190
2023-10-20 32.58 33.14 32.55 32.69 5810824
2023-10-23 32.50 32.99 32.50 32.85 4269367
2023-10-24 32.92 33.21 32.49 32.57 4201377
2023-10-25 32.39 32.42 31.88 32.16 4167096
2023-10-26 32.00 32.67 31.89 32.45 5123121
2023-10-27 32.68 32.77 32.06 32.16 4608887
2023-10-30 32.45 32.56 31.75 32.04 4729988
2023-10-31 32.07 32.49 32.06 32.43 5732011
2023-11-01 32.45 32.85 32.22 32.79 5278600
2023-11-02 32.88 34.54 32.28 34.25 8537553
2023-11-03 35.09 35.29 33.50 33.96 6502621
2023-11-06 34.06 34.60 33.84 34.49 4231608
2023-11-07 34.45 34.58 34.16 34.21 4745044
2023-11-08 34.46 34.46 33.83 34.05 3910737
2023-11-09 33.95 34.08 32.81 32.83 4904995
2023-11-10 33.00 33.00 32.52 32.82 4841867
2023-11-13 33.27 34.13 33.01 33.71 9132762
2023-11-14 34.00 34.73 34.00 34.35 4244471
2023-11-15 34.34 35.33 34.28 35.31 5844596
2023-11-16 35.29 35.55 35.02 35.45 5426772
2023-11-17 35.66 35.74 35.27 35.46 4437215
2023-11-20 35.50 35.87 35.21 35.62 3717621
2023-11-21 35.76 35.83 35.55 35.70 2688475
2023-11-22 35.95 35.98 35.73 35.87 2403450
2023-11-24 35.82 36.24 35.82 36.02 1289385
2023-11-27 35.93 36.50 35.91 36.42 3529419
2023-11-28 36.34 36.56 36.12 36.34 2636075
2023-11-29 36.35 36.83 36.27 36.11 2890335
2023-11-30 36.17 36.40 35.91 36.08 5290170
2023-12-01 36.10 36.67 35.95 36.55 4207046
2023-12-04 36.27 37.18 36.17 36.89 3930761
2023-12-05 36.69 36.80 35.72 35.80 3015667
2023-12-06 35.85 36.13 35.62 35.93 3338744
2023-12-07 36.07 36.58 35.91 36.53 3973802
2023-12-08 36.63 36.67 36.08 36.15 3086527
2023-12-11 36.20 36.49 36.08 36.42 3452843
2023-12-12 36.61 36.79 35.96 36.69 3783509
2023-12-13 36.57 37.67 36.41 37.63 3886812
2023-12-14 38.27 39.21 38.14 38.95 6347226
2023-12-15 38.75 39.17 38.51 38.70 6879718
2023-12-18 38.85 38.85 38.32 38.33 2721388
2023-12-19 38.45 38.72 38.29 38.69 2197006
2023-12-20 38.71 38.88 38.49 38.60 4702420
2023-12-21 38.71 39.01 38.13 38.91 5045570
2023-12-22 39.15 39.46 38.30 38.38 4402841
2023-12-26 38.27 38.83 38.20 38.58 2396367
2023-12-27 38.34 38.76 38.29 38.66 2889295
2023-12-28 38.64 38.97 38.41 38.80 2368824
2023-12-29 38.72 38.99 38.60 38.66 2475571
2024-01-02 38.47 39.80 38.31 38.85 5707146
2024-01-03 38.60 38.88 38.05 38.13 4911695
2024-01-04 38.16 38.97 37.95 38.63 4271408
2024-01-05 38.48 39.65 38.38 39.16 3453736
2024-01-08 39.37 42.24 39.22 40.67 11038176
2024-01-09 40.45 41.24 40.37 40.66 4144514
2024-01-10 40.71 40.81 40.12 40.29 2353501
2024-01-11 40.24 40.36 39.79 40.04 2459690
2024-01-12 40.25 40.41 39.86 40.00 2910764
2024-01-16 39.68 39.72 38.94 39.05 4272833
2024-01-17 38.82 39.16 38.56 38.69 4003317
2024-01-18 38.51 38.85 38.01 38.84 3508476
2024-01-19 38.88 38.88 38.33 38.60 2790192
2024-01-22 38.71 39.26 38.58 38.72 2798988
2024-01-23 38.95 39.02 38.20 38.42 1882924
2024-01-24 38.30 38.59 37.87 37.88 2073840
2024-01-25 38.22 39.01 38.15 38.99 2840696
2024-01-26 39.21 39.32 38.63 38.79 2228903
2024-01-29 38.61 39.37 38.48 39.08 3052820
2024-01-30 39.17 39.17 38.64 38.70 2026582
2024-01-31 39.00 39.39 38.61 38.69 3080709
2024-02-01 38.56 39.52 38.44 39.19 2862065
2024-02-02 39.03 39.27 38.45 38.98 2688475
2024-02-05 38.70 39.17 38.52 38.53 2609833
2024-02-06 38.54 39.73 38.48 39.71 3651939
2024-02-07 39.80 39.89 39.09 39.38 5802407
2024-02-08 39.00 41.31 38.11 40.46 7956298
2024-02-09 40.50 40.50 38.79 39.55 4745134
2024-02-12 39.69 40.35 39.16 40.31 3560474
2024-02-13 40.03 40.44 39.08 39.62 3567773
2024-02-14 39.75 40.00 39.48 39.64 4198694
2024-02-15 39.75 41.26 39.75 40.94 6525707
2024-02-16 40.91 41.87 40.77 41.22 5250047
2024-02-20 41.16 42.05 41.04 41.77 5002790
2024-02-21 41.67 42.28 41.37 42.23 3910459
2024-02-22 42.07 42.13 41.25 42.01 4115894
2024-02-23 41.99 42.87 41.62 42.55 3262594
2024-02-26 42.44 42.54 41.81 42.00 2346230
2024-02-27 41.92 42.18 41.56 41.85 2137566
2024-02-28 41.64 41.65 41.16 41.27 2792145
2024-02-29 41.40 41.40 40.61 40.92 5249105
2024-03-01 40.92 41.21 40.27 41.01 2825026
2024-03-04 41.00 42.64 40.84 42.50 6431116
2024-03-05 43.56 43.93 42.24 42.41 6879222
2024-03-06 42.45 43.02 42.07 42.99 3445855
2024-03-07 43.30 43.68 43.04 43.49 3949699
2024-03-08 43.38 44.01 43.29 43.77 2816447
2024-03-11 43.65 43.97 43.38 43.48 1973234
2024-03-12 43.26 43.37 42.82 42.89 3648644
2024-03-13 42.96 43.35 42.37 42.68 3851996
2024-03-14 42.40 42.64 41.67 42.02 3795705
2024-03-15 41.31 41.91 41.30 41.61 5489356
2024-03-18 41.64 41.93 41.24 41.54 2697336
2024-03-19 41.55 41.98 41.44 41.95 3372295
2024-03-20 41.92 42.15 41.58 41.83 2059896
2024-03-21 41.98 42.35 41.48 42.01 3736113
2024-03-22 42.07 42.22 41.59 41.94 2060480
2024-03-25 42.15 42.33 41.56 41.79 4388164
2024-03-26 41.84 41.92 41.25 41.54 4566388
2024-03-27 41.85 42.79 41.74 42.69 4168630
2024-03-28 42.74 43.12 42.61 42.74 3951652
2024-04-01 43.50 43.99 43.05 43.55 4552665
2024-04-02 42.98 43.31 42.68 42.91 2900712
2024-04-03 42.96 43.72 42.75 43.28 2544668
2024-04-04 43.58 43.70 42.38 42.63 3126278
2024-04-05 42.45 42.80 42.38 42.62 2970219
2024-04-08 42.55 42.78 42.10 42.25 2397943
2024-04-09 42.41 42.86 42.17 42.83 2772997
2024-04-10 42.24 42.27 41.33 42.00 3615357
2024-04-11 42.44 42.48 41.69 42.12 3060574
2024-04-12 41.74 41.90 40.21 40.33 4126975
2024-04-15 40.71 40.85 39.82 40.04 3062144
2024-04-16 40.00 40.05 39.35 39.57 2658887
2024-04-17 39.71 39.85 39.46 39.52 2809448
2024-04-18 39.74 39.74 39.29 39.65 2332137
2024-04-19 39.93 40.08 39.39 39.47 2808386
2024-04-22 39.78 40.82 39.53 40.40 3272883
2024-04-23 40.40 41.18 40.25 41.02 2646343
2024-04-24 40.78 41.06 40.54 40.93 2161941
2024-04-25 40.75 40.79 39.77 40.23 3568051
2024-04-26 40.21 40.42 39.97 40.13 2013221
2024-04-29 40.18 40.96 40.07 40.64 3262957
2024-04-30 40.30 40.71 40.05 40.37 3465078
2024-05-01 40.13 40.70 39.96 40.34 3358151
2024-05-02 39.10 39.15 36.20 36.91 10810757
2024-05-03 37.23 37.43 36.50 36.89 6246789
2024-05-06 37.05 37.11 36.29 36.51 5784421
2024-05-07 36.77 36.81 35.97 36.12 5717560
2024-05-08 35.99 36.21 35.71 35.75 5194369
2024-05-09 35.75 35.95 35.57 35.95 5067955
2024-05-10 35.62 36.15 35.55 35.69 3962996
2024-05-13 35.70 36.08 35.39 35.43 4461722
2024-05-14 35.47 35.76 34.94 35.24 4472962
2024-05-15 35.36 35.57 35.25 35.43 4907021
2024-05-16 35.48 35.58 35.12 35.17 5884003
2024-05-17 35.18 35.44 34.88 35.25 3583643
2024-05-20 35.20 35.34 34.93 35.02 2307440
2024-05-21 35.02 35.10 34.42 34.45 4961133
2024-05-22 34.38 34.70 34.35 34.35 2781276
2024-05-23 34.04 34.20 33.58 34.00 6329371
2024-05-24 34.36 34.39 33.78 33.90 4982159
2024-05-28 33.76 34.09 33.52 33.85 3571396
2024-05-29 33.70 33.87 33.15 33.19 4258847
2024-05-30 33.00 33.58 33.00 33.14 3888886
2024-05-31 33.23 34.11 33.20 34.09 5923067
2024-06-03 33.90 34.38 33.71 34.08 4443562
2024-06-04 34.00 34.16 33.24 33.30 5622182
2024-06-05 33.27 33.27 32.76 33.19 7123486
2024-06-06 33.15 33.53 32.96 33.32 4846035
2024-06-07 33.15 33.41 32.88 33.16 5069494
2024-06-10 33.08 33.13 32.69 32.89 4333662
2024-06-11 32.84 32.89 32.48 32.87 4439985
2024-06-12 33.16 33.52 32.90 33.31 4349085
2024-06-13 33.15 33.79 32.91 33.74 5476763
2024-06-14 33.56 33.83 33.41 33.78 4085398
2024-06-17 33.51 34.19 33.46 33.91 4010348
2024-06-18 34.00 34.16 33.67 33.73 4219536
2024-06-20 33.58 34.24 33.50 34.00 3964756
2024-06-21 34.09 34.36 33.95 34.29 6949915
2024-06-24 34.27 34.37 33.92 34.19 3766571
2024-06-25 34.08 34.22 33.84 33.96 3691130
2024-06-26 33.66 33.97 33.47 33.90 3279871
2024-06-27 33.90 33.90 33.43 33.52 3627953
2024-06-28 33.66 33.75 33.10 33.45 7320230
2024-07-01 33.50 34.18 33.06 33.06 4474872
2024-07-02 33.10 33.28 32.69 32.85 3932252
2024-07-03 32.90 33.21 32.73 33.16 1988696
2024-07-05 33.28 35.20 32.80 34.91 11285357
2024-07-08 34.77 34.87 33.41 33.61 7364069
2024-07-09 33.79 34.11 33.38 34.01 4687584
2024-07-10 33.90 34.30 33.67 34.25 2990128
2024-07-11 34.48 35.39 34.48 35.22 4239212
2024-07-12 35.26 35.54 35.02 35.32 3670920
2024-07-15 34.20 34.90 33.94 33.97 3645120
2024-07-16 34.10 35.57 33.88 35.54 11147574
2024-07-17 35.62 36.37 35.46 35.68 6069096
2024-07-18 35.52 36.37 35.48 35.68 5912236
2024-07-19 35.87 35.87 35.17 35.35 4497448
2024-07-22 35.43 35.53 34.96 35.36 3177261
2024-07-23 35.41 35.43 35.12 35.27 4712688
2024-07-24 35.43 35.62 35.13 35.49 3977995
2024-07-25 35.45 36.10 35.07 35.09 3403417
2024-07-26 35.35 35.86 35.10 35.51 3470476
2024-07-29 35.56 36.20 35.43 36.02 3825105
2024-07-30 35.79 36.24 35.77 35.91 3242934
2024-07-31 35.91 36.34 35.72 35.82 5260956
2024-08-01 35.95 36.08 34.78 36.01 9462777
2024-08-02 35.96 36.06 34.91 35.27 6025420
2024-08-05 35.26 35.50 34.17 34.64 6023144
2024-08-06 34.98 37.66 33.95 36.92 11776858
2024-08-07 37.52 37.89 36.53 36.59 5157621
2024-08-08 36.68 37.54 36.44 37.42 3730624
2024-08-09 37.40 37.69 37.07 37.15 3892882
2024-08-12 37.15 37.50 36.90 36.93 2839808
2024-08-13 35.50 36.18 33.85 34.51 9722800
2024-08-14 34.82 35.63 34.58 35.53 6968690
2024-08-15 35.77 36.10 35.58 35.73 4298207
2024-08-16 35.80 36.26 35.61 36.12 2923900
2024-08-19 36.12 36.49 36.10 36.46 2476973
2024-08-20 36.34 36.45 35.98 36.22 2947252
2024-08-21 36.36 36.50 36.04 36.18 2577870
2024-08-22 36.39 36.73 36.28 36.49 3393201
2024-08-23 36.66 37.59 36.55 37.54 2702266
2024-08-26 37.62 38.39 37.45 37.93 2397135
2024-08-27 37.94 38.12 37.81 37.91 2621943
2024-08-28 37.94 38.10 37.44 37.82 2339852
2024-08-29 38.05 38.41 37.61 37.87 2353459
2024-08-30 37.96 38.47 37.74 37.94 4248884
2024-09-03 37.83 38.40 37.72 37.85 3255436
2024-09-04 37.60 38.34 37.38 37.53 2640008
2024-09-05 37.57 39.01 37.13 38.82 6375743
2024-09-06 38.82 39.48 38.41 38.96 6154937
2024-09-09 39.05 39.72 38.60 39.23 3393047
2024-09-10 39.23 39.42 38.90 39.21 4575969
2024-09-11 39.03 39.35 38.49 39.27 3649323
2024-09-12 39.19 39.40 38.54 39.38 2877309
2024-09-13 39.50 40.06 39.47 39.72 3239842
2024-09-16 39.88 40.31 39.71 40.26 2617892
2024-09-17 40.16 40.49 39.66 39.81 2198625
2024-09-18 39.75 40.05 39.20 39.37 3101237
2024-09-19 39.68 39.71 38.62 38.76 3340936
2024-09-20 38.50 38.80 38.27 38.49 5224022
2024-09-23 38.71 39.23 38.26 39.00 3278785
2024-09-24 38.95 39.22 38.85 38.98 1754430
2024-09-25 39.17 39.17 37.92 38.34 3648950
2024-09-26 38.43 38.81 38.42 38.71 2558752
2024-09-27 38.97 39.57 38.60 38.91 2662589
2024-09-30 37.75 38.13 37.32 37.97 4866414
2024-10-01 38.01 38.09 36.70 36.91 4316313
2024-10-02 36.85 36.85 35.86 35.97 6462996
2024-10-03 35.91 36.05 34.94 35.08 4135408
2024-10-04 35.25 36.37 34.94 36.32 5152743
2024-10-07 36.02 36.33 35.59 35.77 3850805
2024-10-08 35.96 37.39 35.94 37.12 5034296
2024-10-09 36.86 38.29 36.85 37.84 4758311
2024-10-10 37.78 38.04 36.91 37.03 3764422
2024-10-11 37.14 37.37 36.49 36.54 3294858
2024-10-14 36.59 36.98 36.31 36.91 2045652
2024-10-15 36.92 37.54 36.59 36.65 3927296
2024-10-16 36.77 37.16 36.65 36.76 2832080
2024-10-17 36.52 37.00 36.01 36.65 3869045
2024-10-18 36.90 36.99 36.60 36.86 1984343
2024-10-21 36.79 36.85 36.43 36.57 1593267
2024-10-22 36.62 36.75 36.23 36.59 1827218
2024-10-23 36.44 36.68 36.23 36.47 1818480
2024-10-24 36.71 37.10 36.48 36.73 2767228
2024-10-25 36.60 36.78 35.84 35.97 2171895
2024-10-28 36.23 36.47 36.00 36.01 1886583
2024-10-29 35.95 36.35 35.90 35.99 2515273
2024-10-30 35.80 36.19 35.71 35.86 2671865
2024-10-31 35.70 36.02 35.59 35.70 2722423
2024-11-01 36.00 36.49 35.82 35.87 3167156
2024-11-04 36.01 36.24 35.78 35.80 2725767
2024-11-05 35.70 36.10 35.30 36.10 2615524
2024-11-06 36.78 36.82 35.69 36.11 3696537
2024-11-07 35.70 36.12 35.12 36.04 5612381
2024-11-08 35.46 35.46 33.78 34.64 6636750
2024-11-11 35.00 35.00 33.87 34.22 5636755
2024-11-12 34.22 34.22 33.46 33.83 6113108
2024-11-13 33.71 33.84 32.62 32.63 5369531
2024-11-14 32.68 32.68 31.61 31.70 5659955
2024-11-15 31.75 32.25 31.60 31.96 4847466
2024-11-18 31.77 33.22 31.75 33.02 7004697
2024-11-19 32.71 32.99 32.31 32.52 4518915
2024-11-20 32.52 32.67 31.76 32.63 6315590
2024-11-21 32.49 33.15 32.33 32.99 3782850
2024-11-22 33.04 33.70 33.01 33.21 4646348
2024-11-25 33.54 33.67 33.25 33.42 5929113
2024-11-26 33.41 33.60 32.61 32.87 4311120
2024-11-27 33.15 33.37 32.98 33.14 3605733
2024-11-29 33.11 33.81 33.11 33.71 2928271
2024-12-02 33.69 33.79 33.36 33.55 4065056
2024-12-03 33.51 33.58 33.10 33.13 3717568
2024-12-04 33.11 33.21 32.68 33.02 3554561
2024-12-05 32.82 33.13 31.89 31.90 3549054
2024-12-06 31.97 32.12 31.65 31.80 3573645
2024-12-09 31.87 32.49 31.67 31.85 4419451
2024-12-10 31.83 31.86 31.28 31.44 3730868
2024-12-11 31.48 31.55 30.77 31.00 6650774
2024-12-12 31.11 31.38 30.79 30.84 3786117
2024-12-13 30.70 30.81 30.06 30.32 4259331
2024-12-16 30.02 30.15 29.30 29.42 6759285
2024-12-17 29.17 30.29 29.15 29.64 4614312
2024-12-18 29.59 29.71 28.90 28.91 4872260
2024-12-19 28.72 29.41 28.62 28.90 8152270
2024-12-20 29.34 29.99 29.17 29.50 12194866
2024-12-23 29.30 29.54 28.75 29.18 4988485
2024-12-24 29.01 29.17 28.87 29.08 1577900
2024-12-26 29.00 29.44 28.80 29.30 2534263
2024-12-27 29.08 29.36 29.02 29.20 2773335
2024-12-30 29.06 29.10 28.34 28.63 4993715
2024-12-31 28.87 29.25 28.78 29.16 3524163
2025-01-02 29.41 29.75 29.03 29.26 4014430
2025-01-03 29.28 29.60 29.08 29.50 2821254
2025-01-06 29.47 30.25 29.39 29.66 4164217
2025-01-07 29.72 29.99 29.44 29.58 4538690
2025-01-08 29.55 29.90 29.29 29.59 4036102
2025-01-10 29.28 29.50 29.05 29.42 5954529
2025-01-13 29.48 30.93 29.24 30.50 7315214
2025-01-14 30.65 30.82 30.28 30.62 4608192
2025-01-15 30.81 31.04 30.17 30.21 4328556
2025-01-16 30.19 31.20 30.12 30.95 6862591
2025-01-17 31.01 31.02 30.51 30.98 3877670
2025-01-21 31.17 31.60 31.11 31.48 6291089
2025-01-22 31.29 32.27 31.09 31.83 7346962
2025-01-23 31.92 32.58 31.79 32.45 4224365
2025-01-24 32.31 32.53 32.07 32.45 3244559
2025-01-27 32.75 33.58 32.72 33.46 4217154
2025-01-28 33.24 33.56 32.48 32.69 4277092
2025-01-29 32.69 32.98 32.64 32.78 3844255
2025-01-30 32.95 33.32 32.87 33.10 3816032
2025-01-31 32.92 33.24 32.50 32.56 3828092
2025-02-03 31.76 32.02 30.63 31.64 7195022
2025-02-04 31.51 31.59 31.22 31.42 4198207
2025-02-05 31.68 31.71 31.35 31.47 2708820
2025-02-06 31.33 31.62 30.79 30.81 2958505
2025-02-07 30.96 30.98 30.51 30.62 2894311
2025-02-10 30.86 30.91 30.51 30.81 5195776
2025-02-11 30.81 30.88 30.56 30.60 4715517
2025-02-12 30.53 30.53 29.89 30.29 2908624
2025-02-13 30.48 30.62 30.12 30.62 5124914
2025-02-14 30.96 31.09 30.61 30.82 3855458
2025-02-18 30.72 31.24 30.57 31.20 4416694
2025-02-19 31.07 31.25 30.56 30.82 9790759
2025-02-20 33.29 33.68 32.34 33.44 10688145
2025-02-21 33.51 34.02 33.25 33.82 7264456
2025-02-24 34.02 35.13 33.44 35.08 7796532
2025-02-25 34.99 36.05 34.95 35.94 8927375
2025-02-26 35.94 36.26 35.01 35.26 6660658
2025-02-27 35.05 35.56 34.75 34.93 3729429
2025-02-28 34.95 35.17 34.00 34.51 4783299
2025-03-03 34.87 35.25 34.30 34.86 3896588
2025-03-04 34.87 35.31 34.59 34.79 4423172
2025-03-05 34.85 35.45 34.76 35.16 3354670
2025-03-06 35.25 35.47 34.72 35.44 2745939
2025-03-07 35.34 36.64 35.06 36.57 4549983
2025-03-10 36.69 37.74 36.36 36.56 5310792
2025-03-11 36.44 36.57 35.68 35.85 4151501
2025-03-12 35.49 35.77 34.21 34.41 6203712
2025-03-13 34.22 34.84 34.05 34.55 4771238
2025-03-14 34.63 35.02 34.21 34.59 2992506
2025-03-17 34.51 35.03 34.40 34.85 3691643
2025-03-18 34.90 34.92 34.41 34.51 3361975
2025-03-19 34.38 34.55 33.84 34.09 5109399
2025-03-20 34.08 34.16 33.37 33.44 5791980
2025-03-21 33.22 33.64 33.00 33.19 8139701
2025-03-24 33.30 33.88 33.30 33.60 3543861
2025-03-25 33.76 33.85 32.80 32.94 3684012
2025-03-26 32.96 33.53 32.80 33.36 2719859
2025-03-27 33.68 33.91 33.31 33.70 2761485
2025-03-28 33.60 34.01 33.49 33.75 2513169
2025-03-31 33.63 34.52 33.63 34.23 3598927
2025-04-01 34.11 34.29 33.80 34.02 3495868
2025-04-02 33.72 33.83 33.42 33.65 2491925
2025-04-03 33.30 33.60 31.29 31.35 5555458
2025-04-04 30.73 31.19 28.70 28.79 5995433
2025-04-07 28.35 29.31 27.12 28.64 8171955
2025-04-08 29.37 29.53 27.51 27.97 6383148
2025-04-09 27.30 30.82 26.25 30.75 12042314
2025-04-10 30.10 30.25 27.61 28.14 6547081
2025-04-11 28.26 28.26 26.78 27.84 6639005
2025-04-14 28.38 28.70 28.06 28.38 4535734
2025-04-15 28.29 28.50 27.52 27.80 5152411
2025-04-16 27.87 28.59 27.57 27.82 5393666
2025-04-17 27.97 29.10 27.92 28.89 5523452
2025-04-21 28.75 28.81 28.27 28.54 4066885
2025-04-22 28.89 29.14 28.50 28.62 4604611
2025-04-23 29.24 30.30 29.17 29.60 4590487
2025-04-24 29.72 30.48 29.49 30.41 3601279
2025-04-25 30.22 30.43 29.96 30.22 3466652
2025-04-28 30.31 30.82 30.09 30.53 3970780
2025-04-29 30.52 31.35 30.41 30.98 3422705
2025-04-30 31.11 31.38 30.63 31.17 5553473
2025-05-01 32.15 32.60 30.52 30.67 7085761
2025-05-02 31.06 31.25 30.23 30.71 4175334
2025-05-05 30.32 31.08 30.18 30.43 3911856
2025-05-06 30.31 30.51 29.87 29.93 3321735
2025-05-07 29.99 30.90 29.86 30.72 3696914
2025-05-08 30.91 32.07 30.81 31.20 4087050
2025-05-09 31.29 31.49 30.85 30.90 2642411
2025-05-12 31.56 32.68 31.56 31.88 6269026
2025-05-13 31.64 31.66 30.91 31.15 5922318
2025-05-14 30.96 31.03 30.24 30.32 3704574
2025-05-15 30.36 31.07 30.04 31.04 2838390
2025-05-16 31.07 31.70 30.91 31.66 3022371
2025-05-19 31.23 31.63 31.04 31.47 2749714
2025-05-20 31.30 31.62 31.25 31.46 1999810
2025-05-21 31.48 31.50 30.41 30.43 2789732
2025-05-22 30.16 30.52 30.07 30.27 2894908
2025-05-23 29.85 30.23 29.72 30.12 2096537
2025-05-27 30.76 30.95 30.40 30.87 2885244
2025-05-28 30.93 31.04 30.49 30.58 2723570
2025-05-29 30.66 30.79 30.10 30.53 3459815
2025-05-30 30.36 30.69 29.93 30.50 4932084
2025-06-02 30.34 30.49 29.30 29.55 4023999
2025-06-03 29.31 30.14 29.16 30.09 3134514
2025-06-04 30.11 30.23 29.68 29.97 3594916
2025-06-05 30.13 30.50 29.69 30.15 3903890
2025-06-06 30.52 30.71 30.01 30.26 2349875
2025-06-09 30.42 31.19 30.18 30.85 3224885
2025-06-10 31.19 31.75 30.97 31.72 4686421
2025-06-11 31.72 32.04 31.14 31.40 4152675
2025-06-12 31.24 31.65 31.12 31.36 2603539
2025-06-13 30.95 31.33 30.54 30.62 2890478
2025-06-16 30.75 30.98 30.33 30.82 3233331
2025-06-17 30.46 30.71 29.85 29.92 3365338
2025-06-18 29.87 30.10 29.54 29.80 3513813
2025-06-20 29.93 30.19 29.78 29.99 5596114
2025-06-23 29.78 30.10 29.32 29.99 3008312
2025-06-24 30.12 30.63 29.96 30.59 3914675
2025-06-25 30.58 30.80 30.36 30.61 3648414
2025-06-26 30.66 30.84 30.38 30.50 2863396
2025-06-27 30.60 30.64 30.20 30.39 3863885
2025-06-30 30.45 30.54 30.16 30.19 1267960

Explore More About BAX