CCL Historical Prices

Summary

Key Stock Metrics

13.78

(August 5, 2024)

52-Week Low

28.72

(January 31, 2025)

52-Week High

72.70

(January 30, 2018)

All-Time High

19.92

(March 14, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-06-04 8.69 9.00 8.69 8.97 1293200
1993-06-07 8.94 9.03 8.72 8.72 4632800
1993-06-08 8.72 8.75 8.66 8.69 509200
1993-06-09 8.69 8.72 8.66 8.69 664400
1993-06-10 8.72 8.81 8.69 8.75 410400
1993-06-11 8.81 8.84 8.66 8.66 366800
1993-06-14 8.66 8.69 8.59 8.59 367600
1993-06-15 8.59 8.66 8.56 8.63 175600
1993-06-16 8.63 8.69 8.56 8.59 509200
1993-06-17 8.59 8.59 8.41 8.53 830800
1993-06-18 8.53 8.53 8.38 8.41 623600
1993-06-21 8.41 8.44 8.25 8.38 694400
1993-06-22 8.41 8.47 8.38 8.41 569600
1993-06-23 8.41 8.41 8.31 8.38 1357200
1993-06-24 8.63 9.09 8.59 9.06 4236800
1993-06-25 9.00 9.19 9.00 9.16 1128000
1993-06-28 9.19 10.00 9.19 9.94 2763200
1993-06-29 9.94 9.94 9.63 9.75 1257200
1993-06-30 9.72 9.84 9.72 9.78 492400
1993-07-01 9.75 9.78 9.69 9.72 722000
1993-07-02 9.66 9.69 9.56 9.56 248400
1993-07-06 9.63 9.69 9.63 9.69 556400
1993-07-07 9.72 9.72 9.69 9.69 330000
1993-07-08 9.69 9.72 9.66 9.66 1148800
1993-07-09 9.69 9.94 9.69 9.91 575200
1993-07-12 9.88 10.03 9.88 9.91 536800
1993-07-13 9.94 10.16 9.91 10.06 1211600
1993-07-14 10.03 10.06 9.88 9.94 308000
1993-07-15 10.00 10.03 9.94 9.94 884000
1993-07-16 9.94 9.97 9.94 9.94 396800
1993-07-19 9.94 10.00 9.94 9.94 417600
1993-07-20 9.94 10.03 9.94 9.94 459200
1993-07-21 9.94 10.00 9.94 10.00 411600
1993-07-22 10.00 10.00 9.91 9.91 371200
1993-07-23 9.94 9.94 9.72 9.72 348000
1993-07-26 9.75 9.75 9.72 9.72 286400
1993-07-27 9.75 9.91 9.72 9.91 503200
1993-07-28 9.97 10.19 9.94 10.16 988800
1993-07-29 10.16 10.28 10.13 10.19 591600
1993-07-30 10.25 10.25 10.13 10.13 228000
1993-08-02 10.16 10.34 10.13 10.19 715200
1993-08-03 10.19 10.19 10.13 10.13 436400
1993-08-04 10.13 10.13 10.06 10.09 745600
1993-08-05 10.06 10.13 10.03 10.06 184400
1993-08-06 10.03 10.09 9.94 10.00 157200
1993-08-09 10.00 10.22 9.97 10.16 347200
1993-08-10 10.13 10.13 10.06 10.09 291200
1993-08-11 10.13 10.16 10.09 10.13 399600
1993-08-12 10.13 10.31 10.13 10.28 856400
1993-08-13 10.31 10.38 10.22 10.31 483600
1993-08-16 10.34 10.50 10.28 10.47 552000
1993-08-17 10.44 10.94 10.44 10.94 2125200
1993-08-18 11.00 11.06 10.47 10.56 2196400
1993-08-19 10.56 10.66 10.44 10.44 1221600
1993-08-20 10.44 10.44 10.06 10.25 1070400
1993-08-23 10.19 10.53 10.19 10.47 382400
1993-08-24 10.53 10.81 10.53 10.81 1564800
1993-08-25 10.75 10.78 10.63 10.66 454000
1993-08-26 10.63 10.66 10.34 10.47 577200
1993-08-27 10.44 10.44 10.09 10.13 891600
1993-08-30 10.19 10.38 10.09 10.31 1104800
1993-08-31 10.31 10.56 10.28 10.47 1005200
1993-09-01 10.47 10.50 10.31 10.31 324400
1993-09-02 10.38 10.56 10.38 10.56 382400
1993-09-03 10.53 10.63 10.44 10.47 547600
1993-09-07 10.44 10.50 10.25 10.25 301600
1993-09-08 10.22 10.22 10.03 10.03 370800
1993-09-09 10.06 10.19 10.03 10.16 330400
1993-09-10 10.22 10.34 10.16 10.31 319600
1993-09-13 10.31 10.38 10.28 10.34 404800
1993-09-14 10.28 10.28 10.16 10.28 128400
1993-09-15 10.28 10.28 9.94 9.94 5506000
1993-09-16 10.06 10.06 10.00 10.00 486000
1993-09-17 10.06 10.31 10.00 10.31 522000
1993-09-20 10.31 10.50 10.25 10.25 698000
1993-09-21 10.31 10.41 10.22 10.28 783200
1993-09-22 10.25 10.56 10.25 10.56 1201200
1993-09-23 10.59 10.91 10.59 10.88 2299200
1993-09-24 10.81 10.81 10.69 10.69 1166000
1993-09-27 10.69 10.78 10.69 10.72 224800
1993-09-28 10.75 11.00 10.75 10.94 1681600
1993-09-29 10.94 10.97 10.88 10.97 752800
1993-09-30 10.94 11.03 10.88 11.00 1233600
1993-10-01 11.03 11.19 11.00 11.09 572800
1993-10-04 11.13 11.19 11.09 11.16 989600
1993-10-05 11.16 11.53 11.09 11.53 1104800
1993-10-06 11.53 11.66 11.50 11.59 2793600
1993-10-07 11.56 11.63 11.25 11.28 1504400
1993-10-08 11.28 11.28 11.16 11.22 582400
1993-10-11 11.25 11.34 11.22 11.34 852800
1993-10-12 11.38 11.59 11.38 11.41 2038800
1993-10-13 11.44 11.44 11.34 11.41 448400
1993-10-14 11.44 11.94 11.41 11.88 1711200
1993-10-15 12.00 12.09 11.97 12.06 1822000
1993-10-18 12.03 12.03 11.72 11.72 883200
1993-10-19 11.75 11.81 11.53 11.53 329600
1993-10-20 11.53 11.53 11.25 11.38 682000
1993-10-21 11.31 11.53 11.31 11.47 602400
1993-10-22 11.47 11.63 11.44 11.56 272800
1993-10-25 11.56 11.72 11.53 11.56 761200
1993-10-26 11.56 11.66 11.47 11.50 665600
1993-10-27 11.53 11.69 11.50 11.66 314800
1993-10-28 11.66 12.03 11.63 11.91 1328000
1993-10-29 11.88 11.91 11.75 11.88 286000
1993-11-01 11.84 11.88 11.63 11.66 770800
1993-11-02 11.59 11.63 11.22 11.38 1352000
1993-11-03 11.44 11.44 11.13 11.19 1157600
1993-11-04 11.16 11.63 11.09 11.22 1026000
1993-11-05 11.13 11.56 11.09 11.47 1131200
1993-11-08 11.47 11.47 11.25 11.34 960000
1993-11-09 11.44 11.56 11.38 11.47 351200
1993-11-10 11.47 11.50 11.44 11.47 354400
1993-11-11 11.53 11.53 11.34 11.41 293200
1993-11-12 11.44 11.44 11.34 11.41 342000
1993-11-15 11.34 11.38 11.28 11.31 108800
1993-11-16 11.25 11.28 11.00 11.09 232000
1993-11-17 11.13 11.13 10.81 10.88 598800
1993-11-18 10.75 10.75 10.59 10.66 688800
1993-11-19 10.59 10.75 10.53 10.75 369200
1993-11-22 10.69 10.97 10.69 10.97 496000
1993-11-23 11.16 11.34 11.13 11.25 982000
1993-11-24 11.28 11.66 11.28 11.66 517600
1993-11-26 11.72 11.81 11.72 11.81 540000
1993-11-29 11.81 11.94 11.81 11.94 1218800
1993-11-30 11.91 12.03 11.91 12.03 938800
1993-12-01 12.00 12.25 11.97 12.16 1570800
1993-12-02 12.50 12.50 12.09 12.19 2566000
1993-12-03 12.22 12.22 11.91 12.00 571600
1993-12-06 12.03 12.09 11.94 11.94 416000
1993-12-07 11.88 12.00 11.75 11.94 665200
1993-12-08 11.97 12.19 11.94 12.09 1181200
1993-12-09 12.06 12.25 12.06 12.13 352800
1993-12-10 12.09 12.09 11.97 12.00 306000
1993-12-13 11.91 11.91 11.78 11.81 159600
1993-12-14 11.78 11.84 11.66 11.72 492800
1993-12-15 11.78 12.03 11.75 12.00 652400
1993-12-16 12.09 12.16 11.97 12.00 480000
1993-12-17 12.03 12.09 11.94 11.97 274800
1993-12-20 11.97 12.00 11.88 11.97 941600
1993-12-21 11.91 11.97 11.78 11.84 463200
1993-12-22 11.81 11.81 11.53 11.66 534400
1993-12-23 11.72 11.97 11.69 11.94 349200
1993-12-27 11.91 12.00 11.91 11.97 411200
1993-12-28 12.00 12.16 11.91 11.94 2011200
1993-12-29 11.88 11.88 11.72 11.78 536800
1993-12-30 11.78 11.84 11.72 11.75 597200
1993-12-31 11.72 11.84 11.72 11.84 53200
1994-01-03 11.84 11.84 11.69 11.69 666000
1994-01-04 11.69 11.91 11.63 11.78 2315200
1994-01-05 11.75 11.84 11.66 11.72 584400
1994-01-06 11.81 11.91 11.59 11.59 498400
1994-01-07 11.63 11.84 11.50 11.81 1506000
1994-01-10 11.84 12.09 11.84 12.06 1599200
1994-01-11 12.00 12.09 11.84 11.88 734800
1994-01-12 11.94 11.97 11.84 11.84 1171200
1994-01-13 11.81 11.84 11.75 11.78 510400
1994-01-14 11.81 11.94 11.72 11.75 881200
1994-01-17 11.59 11.81 11.59 11.66 630400
1994-01-18 11.66 11.88 11.56 11.88 925200
1994-01-19 11.94 12.09 11.94 12.06 1016400
1994-01-20 12.09 12.09 11.97 11.97 713600
1994-01-21 11.94 12.28 11.94 12.22 965600
1994-01-24 12.22 12.41 12.22 12.28 702000
1994-01-25 12.25 12.28 12.16 12.16 662800
1994-01-26 12.13 12.22 12.03 12.22 1155200
1994-01-27 12.13 12.38 12.13 12.19 504000
1994-01-28 12.16 12.31 12.16 12.28 221600
1994-01-31 12.25 12.47 12.22 12.38 216000
1994-02-01 12.31 12.53 12.22 12.53 1125600
1994-02-02 12.53 12.94 12.53 12.94 1054800
1994-02-03 12.91 13.06 12.91 13.00 804000
1994-02-04 12.97 13.03 12.44 12.47 496000
1994-02-07 12.41 12.59 12.41 12.44 547600
1994-02-08 12.50 12.75 12.44 12.53 420400
1994-02-09 12.50 12.59 12.47 12.53 499600
1994-02-10 12.56 12.56 12.44 12.44 1249600
1994-02-11 12.38 12.63 12.34 12.56 1530800
1994-02-14 12.59 12.66 12.41 12.59 1174400
1994-02-15 12.63 12.63 12.50 12.56 991600
1994-02-16 12.53 12.66 12.53 12.63 998400
1994-02-17 12.63 12.63 12.56 12.63 741600
1994-02-18 12.56 12.59 12.50 12.59 255200
1994-02-22 12.50 12.56 12.41 12.56 414000
1994-02-23 12.53 12.56 12.41 12.41 201600
1994-02-24 12.34 12.34 11.97 12.00 370000
1994-02-25 12.00 12.00 11.94 11.94 279600
1994-02-28 12.00 12.09 12.00 12.09 585600
1994-03-01 12.09 12.13 11.84 11.88 427200
1994-03-02 11.81 11.81 11.47 11.63 602000
1994-03-03 11.69 12.13 11.66 12.13 1035200
1994-03-04 12.09 12.50 12.09 12.41 515200
1994-03-07 12.47 12.53 12.38 12.38 234800
1994-03-08 12.41 12.66 12.41 12.56 1843200
1994-03-09 12.69 12.72 12.63 12.72 2002400
1994-03-10 12.72 12.72 12.47 12.50 1008000
1994-03-11 12.44 12.50 12.41 12.47 116400
1994-03-14 12.50 12.53 12.47 12.50 624800
1994-03-15 12.50 12.53 12.38 12.41 405200
1994-03-16 12.34 12.41 12.31 12.41 316400
1994-03-17 12.41 12.44 12.34 12.38 439600
1994-03-18 12.34 12.38 12.28 12.31 528800
1994-03-21 12.25 12.25 12.09 12.13 692800
1994-03-22 12.13 12.13 12.06 12.09 299200
1994-03-23 12.06 12.09 11.94 12.03 285600
1994-03-24 12.03 12.16 11.94 11.97 911600
1994-03-25 12.03 12.06 11.94 11.94 426400
1994-03-28 12.00 12.00 11.69 11.75 702000
1994-03-29 11.75 11.75 11.50 11.53 1471600
1994-03-30 11.47 11.53 11.22 11.25 749200
1994-03-31 11.22 11.22 10.72 11.09 612400
1994-04-04 11.06 11.25 10.91 10.97 669200
1994-04-05 11.06 11.38 11.06 11.34 1111600
1994-04-06 11.38 11.44 11.25 11.25 621200
1994-04-07 11.25 11.50 11.22 11.47 288400
1994-04-08 11.47 11.53 11.41 11.41 86400
1994-04-11 11.47 11.50 11.19 11.19 402400
1994-04-12 11.22 11.25 11.19 11.25 520000
1994-04-13 11.25 11.34 11.25 11.31 339600
1994-04-14 11.25 11.34 11.22 11.28 381200
1994-04-15 11.25 11.44 11.25 11.44 244400
1994-04-18 11.47 11.47 11.03 11.25 734400
1994-04-19 11.19 11.31 11.19 11.22 678400
1994-04-20 11.25 11.34 11.19 11.19 507600
1994-04-21 11.25 11.41 11.19 11.38 482000
1994-04-22 11.34 11.53 11.34 11.44 304800
1994-04-25 11.47 11.69 11.47 11.69 576400
1994-04-26 11.72 11.72 11.59 11.66 370000
1994-04-28 11.59 11.66 11.53 11.59 318800
1994-04-29 11.56 11.66 11.56 11.63 303600
1994-05-02 11.63 11.63 11.44 11.50 512400
1994-05-03 11.53 11.59 11.34 11.38 749200
1994-05-04 11.44 11.44 11.22 11.44 427600
1994-05-05 11.38 11.63 11.38 11.63 295200
1994-05-06 11.56 11.56 11.41 11.44 283200
1994-05-09 11.41 11.47 11.19 11.19 352400
1994-05-10 11.19 11.19 10.75 10.94 968800
1994-05-11 10.88 11.03 10.88 10.91 2292000
1994-05-12 10.91 10.91 10.72 10.84 3861200
1994-05-13 10.88 10.88 10.50 10.59 4066800
1994-05-16 10.59 10.69 10.50 10.59 1376800
1994-05-17 10.56 10.91 10.56 10.91 1102000
1994-05-18 11.00 11.16 10.97 11.00 824800
1994-05-19 11.09 11.38 11.09 11.31 647600
1994-05-20 11.31 11.44 11.13 11.13 348800
1994-05-23 11.16 11.16 10.94 10.97 112400
1994-05-24 11.00 11.13 10.97 11.09 914400
1994-05-25 11.09 11.09 11.03 11.06 305200
1994-05-26 11.13 11.22 11.13 11.19 347200
1994-05-27 11.16 11.53 11.16 11.47 317200
1994-05-31 11.53 11.72 11.50 11.69 862800
1994-06-01 11.63 11.63 11.53 11.56 1036400
1994-06-02 11.63 11.66 11.59 11.63 425600
1994-06-03 11.56 11.75 11.53 11.72 404000
1994-06-06 11.66 11.69 11.47 11.59 297600
1994-06-07 11.59 11.66 11.59 11.63 576000
1994-06-08 11.66 11.81 11.63 11.72 348000
1994-06-09 11.66 11.69 11.56 11.59 151200
1994-06-10 11.66 11.81 11.66 11.72 142000
1994-06-13 11.78 11.91 11.69 11.91 366800
1994-06-14 11.91 11.94 11.78 11.81 488400
1994-06-15 11.75 11.81 11.56 11.69 674400
1994-06-16 11.59 11.69 11.50 11.66 200400
1994-06-17 11.72 11.72 11.56 11.56 104400
1994-06-20 11.50 11.56 11.34 11.38 192800
1994-06-21 11.31 11.38 11.16 11.38 334000
1994-06-22 11.41 11.69 11.41 11.63 469200
1994-06-23 11.63 11.63 11.50 11.50 403600
1994-06-24 11.41 11.41 11.16 11.16 393200
1994-06-27 11.06 11.13 10.88 11.03 250000
1994-06-28 11.09 11.38 11.03 11.28 656400
1994-06-29 11.25 11.50 11.22 11.22 569200
1994-06-30 11.16 11.19 11.06 11.06 1274000
1994-07-01 11.09 11.28 11.03 11.19 977600
1994-07-05 11.16 11.34 11.16 11.25 688000
1994-07-06 11.31 11.47 11.31 11.47 947600
1994-07-07 11.47 11.50 11.41 11.47 796000
1994-07-08 11.44 11.59 11.44 11.56 170400
1994-07-11 11.59 11.59 11.41 11.44 161600
1994-07-12 11.41 11.56 11.38 11.56 296800
1994-07-13 11.59 11.66 11.47 11.66 688800
1994-07-14 11.63 11.63 11.56 11.63 771600
1994-07-15 11.59 11.84 11.59 11.84 195600
1994-07-18 11.69 12.03 11.69 11.94 359600
1994-07-19 11.94 12.00 11.72 11.75 146400
1994-07-20 11.75 11.78 11.66 11.72 418400
1994-07-21 11.69 11.72 11.59 11.72 463200
1994-07-22 11.72 11.91 11.72 11.91 363600
1994-07-25 11.91 11.94 11.78 11.91 618400
1994-07-26 11.88 11.94 11.84 11.88 262000
1994-07-27 11.84 11.88 11.81 11.84 216400
1994-07-28 11.88 11.88 11.78 11.78 255200
1994-07-29 11.81 11.84 11.75 11.81 180400
1994-08-01 11.84 11.91 11.81 11.88 187600
1994-08-02 11.88 11.94 11.84 11.84 494800
1994-08-03 11.84 11.88 11.78 11.88 438000
1994-08-04 11.88 11.88 11.78 11.81 139600
1994-08-05 11.84 11.84 11.75 11.75 332000
1994-08-08 11.91 12.00 11.84 11.94 276800
1994-08-09 11.97 11.97 11.63 11.69 1864000
1994-08-10 11.75 11.81 11.66 11.78 888000
1994-08-11 11.78 11.81 11.72 11.72 616400
1994-08-12 11.72 11.75 11.66 11.66 778400
1994-08-15 11.72 11.84 11.72 11.81 545600
1994-08-16 11.78 11.81 11.69 11.75 230400
1994-08-17 11.81 11.81 11.50 11.53 2119600
1994-08-18 11.47 11.53 11.38 11.44 1916000
1994-08-19 11.44 11.44 11.31 11.34 235600
1994-08-22 11.34 11.34 11.19 11.25 430400
1994-08-23 11.25 11.25 10.91 11.16 3421600
1994-08-24 11.16 11.44 11.16 11.19 1276000
1994-08-25 11.22 11.31 11.16 11.19 828400
1994-08-26 11.19 11.25 11.16 11.19 790000
1994-08-29 11.19 11.22 11.16 11.19 771600
1994-08-30 11.22 11.31 11.22 11.22 1448400
1994-08-31 11.22 11.22 11.06 11.09 628000
1994-09-01 11.13 11.19 11.03 11.09 782000
1994-09-02 11.00 11.06 10.94 11.00 1096800
1994-09-06 11.00 11.06 10.88 10.94 547200
1994-09-07 11.00 11.03 10.91 10.94 863200
1994-09-08 10.88 10.94 10.84 10.94 1462000
1994-09-09 10.91 10.91 10.78 10.91 1049600
1994-09-12 10.91 10.91 10.75 10.78 436000
1994-09-13 10.84 11.03 10.81 10.97 423200
1994-09-14 11.03 11.19 11.03 11.19 882400
1994-09-15 11.31 11.31 11.22 11.25 1443200
1994-09-16 11.25 11.25 11.13 11.16 292800
1994-09-19 11.16 11.22 11.13 11.13 143200
1994-09-20 11.09 11.09 10.97 11.00 410800
1994-09-21 11.00 11.06 10.84 10.88 898000
1994-09-22 10.91 11.00 10.75 10.75 776000
1994-09-23 10.69 10.69 10.28 10.41 974800
1994-09-26 10.44 10.56 10.44 10.44 1117600
1994-09-27 10.69 10.94 10.66 10.84 3174000
1994-09-28 10.84 11.03 10.84 11.00 738000
1994-09-29 11.00 11.09 10.84 10.88 748000
1994-09-30 10.88 11.03 10.88 10.97 564800
1994-10-03 10.97 11.00 10.94 11.00 498800
1994-10-04 11.00 11.00 10.78 10.84 437600
1994-10-05 10.81 10.84 10.63 10.72 765600
1994-10-06 10.78 10.78 10.66 10.66 501600
1994-10-07 10.69 10.75 10.63 10.63 291600
1994-10-10 10.69 10.75 10.59 10.72 2504400
1994-10-11 10.81 11.03 10.78 10.94 1792000
1994-10-12 11.28 11.44 11.16 11.38 1778400
1994-10-13 11.44 11.47 11.28 11.44 1039200
1994-10-14 11.47 11.50 11.34 11.44 549200
1994-10-17 11.38 11.56 11.38 11.53 763200
1994-10-18 11.53 11.53 11.31 11.41 352400
1994-10-19 11.41 11.44 11.09 11.25 857200
1994-10-20 11.22 11.31 11.22 11.25 451600
1994-10-21 11.28 11.28 11.13 11.22 195600
1994-10-24 11.19 11.31 11.06 11.13 522000
1994-10-25 11.13 11.13 10.94 11.03 310000
1994-10-26 11.06 11.09 11.00 11.00 454000
1994-10-27 11.03 11.06 10.97 11.03 571200
1994-10-28 11.00 11.38 11.00 11.22 382400
1994-10-31 11.22 11.41 11.19 11.38 815200
1994-11-01 11.41 11.53 11.41 11.44 698000
1994-11-02 11.41 11.41 11.19 11.19 621600
1994-11-03 11.16 11.19 10.94 11.06 688800
1994-11-04 11.00 11.00 10.88 10.91 386800
1994-11-07 10.88 10.91 10.81 10.81 485600
1994-11-08 10.81 10.84 10.66 10.81 980000
1994-11-09 10.88 10.94 10.81 10.91 193200
1994-11-10 10.91 11.25 10.91 11.13 401600
1994-11-11 11.16 11.19 11.00 11.00 98800
1994-11-14 11.03 11.03 10.91 10.97 494800
1994-11-15 11.00 11.03 10.88 10.94 279600
1994-11-16 11.00 11.00 10.78 10.84 936800
1994-11-17 10.88 10.97 10.72 10.75 491600
1994-11-18 10.66 10.81 10.66 10.75 506800
1994-11-21 10.78 10.81 10.72 10.78 464800
1994-11-22 10.78 10.97 10.75 10.84 595200
1994-11-23 10.72 10.72 10.63 10.69 529200
1994-11-25 10.69 10.78 10.69 10.78 94400
1994-11-28 10.78 10.81 10.63 10.69 275600
1994-11-29 10.75 10.81 10.72 10.75 467600
1994-11-30 10.84 10.91 10.78 10.81 538800
1994-12-01 10.84 10.88 10.59 10.59 965200
1994-12-02 10.53 10.63 10.53 10.56 344000
1994-12-05 10.56 10.72 10.56 10.63 458800
1994-12-06 10.66 10.66 10.38 10.41 527600
1994-12-07 10.41 10.44 10.38 10.38 299600
1994-12-08 10.34 10.34 10.06 10.09 553200
1994-12-09 10.09 10.09 9.63 9.72 3180800
1994-12-12 9.72 9.78 9.72 9.75 684800
1994-12-13 9.81 10.03 9.75 10.03 904000
1994-12-14 10.06 10.38 10.06 10.25 1219600
1994-12-15 10.19 10.25 9.94 9.94 663800
1994-12-16 10.19 10.25 9.94 10.00 699200
1994-12-19 10.13 10.19 10.00 10.13 476400
1994-12-20 10.06 10.31 9.88 9.94 724200
1994-12-21 10.00 10.38 10.00 10.38 1653800
1994-12-22 10.06 10.13 9.56 9.81 3744600
1994-12-23 10.06 10.38 9.94 10.38 1394800
1994-12-27 10.25 10.38 10.06 10.13 327600
1994-12-28 10.13 10.25 10.06 10.19 374400
1994-12-29 10.19 10.31 10.13 10.25 708600
1994-12-30 10.25 10.63 10.25 10.63 1149000
1995-01-03 10.50 10.63 10.06 10.13 1355800
1995-01-04 10.06 10.31 10.06 10.13 887600
1995-01-05 10.19 10.44 10.13 10.44 1015000
1995-01-06 10.31 10.69 10.31 10.31 1373000
1995-01-09 10.25 10.25 10.00 10.13 368200
1995-01-10 10.19 10.31 10.13 10.19 671400
1995-01-11 10.19 10.25 10.19 10.25 542000
1995-01-12 10.25 10.50 10.25 10.31 706400
1995-01-13 10.25 10.63 10.25 10.56 525200
1995-01-16 10.63 11.19 10.63 11.13 626800
1995-01-17 11.19 11.19 10.69 10.94 499400
1995-01-18 10.94 10.94 10.69 10.75 212800
1995-01-19 10.75 10.75 10.56 10.69 257800
1995-01-20 10.56 10.69 10.50 10.63 339400
1995-01-23 10.50 10.75 10.44 10.69 697400
1995-01-24 10.75 10.81 10.63 10.69 278200
1995-01-25 10.69 10.94 10.69 10.75 484800
1995-01-26 10.75 10.81 10.56 10.56 700400
1995-01-27 10.63 10.81 10.50 10.63 460200
1995-01-30 10.69 10.75 10.50 10.56 722200
1995-01-31 10.50 10.63 10.44 10.50 680600
1995-02-01 10.44 10.81 10.44 10.81 1195600
1995-02-02 10.81 10.94 10.63 10.75 514400
1995-02-03 10.81 11.00 10.75 10.81 1562400
1995-02-06 10.88 10.94 10.81 10.81 426200
1995-02-07 10.94 10.94 10.81 10.94 493200
1995-02-08 10.94 11.19 10.88 11.06 691000
1995-02-09 11.06 11.44 10.75 10.81 697800
1995-02-10 10.94 11.00 10.81 10.88 867200
1995-02-13 11.00 11.13 10.94 11.00 584400
1995-02-14 11.00 11.19 11.00 11.06 930800
1995-02-15 11.06 11.13 11.00 11.00 1174400
1995-02-16 11.06 11.06 10.88 10.88 982000
1995-02-17 10.94 11.13 10.94 11.06 419600
1995-02-21 11.06 11.06 10.94 11.06 270200
1995-02-22 11.06 11.44 11.06 11.31 823200
1995-02-23 11.38 11.75 11.38 11.69 1216400
1995-02-24 11.56 11.63 11.44 11.56 677000
1995-02-27 11.50 11.63 11.50 11.63 917800
1995-02-28 11.56 11.88 11.56 11.88 1123400
1995-03-01 11.81 11.81 11.69 11.69 802400
1995-03-02 11.63 11.63 11.50 11.56 978000
1995-03-03 11.63 11.63 11.50 11.63 661400
1995-03-06 11.56 11.56 11.44 11.50 1375800
1995-03-07 11.56 11.56 11.38 11.44 879000
1995-03-08 11.38 11.44 11.13 11.44 661400
1995-03-09 11.50 11.88 11.38 11.88 259400
1995-03-10 11.75 11.88 11.75 11.81 305800
1995-03-13 11.75 11.75 11.63 11.63 467000
1995-03-14 11.63 11.75 11.50 11.69 526600
1995-03-15 11.81 11.81 11.50 11.63 721800
1995-03-16 11.50 11.69 11.50 11.63 1457000
1995-03-17 11.63 11.63 11.50 11.56 455000
1995-03-20 11.50 11.56 11.44 11.56 497400
1995-03-21 11.31 11.50 11.31 11.31 629200
1995-03-22 11.31 11.38 11.25 11.25 433800
1995-03-23 11.38 11.38 11.13 11.13 738200
1995-03-24 11.13 11.38 11.06 11.38 640000
1995-03-27 11.44 11.75 11.38 11.69 1407200
1995-03-28 11.69 11.81 11.56 11.81 382800
1995-03-29 11.81 12.25 11.81 11.94 1233200
1995-03-30 12.06 12.25 12.06 12.06 459600
1995-03-31 12.13 12.13 11.69 11.69 209400
1995-04-03 11.75 11.81 11.69 11.75 247200
1995-04-04 11.69 12.00 11.50 12.00 519400
1995-04-05 11.94 12.13 11.88 11.94 374400
1995-04-06 12.00 12.00 11.75 11.88 143600
1995-04-07 11.88 11.94 11.75 11.75 232200
1995-04-10 11.81 11.81 11.63 11.69 518800
1995-04-11 11.56 11.75 11.38 11.75 371400
1995-04-12 11.69 11.75 11.56 11.69 610800
1995-04-13 11.69 12.13 11.69 12.00 8820600
1995-04-17 12.06 12.44 12.06 12.25 2545600
1995-04-18 12.25 12.31 12.00 12.00 2472400
1995-04-19 12.00 12.13 12.00 12.06 1174800
1995-04-20 12.06 12.13 12.00 12.00 852000
1995-04-21 12.06 12.19 12.00 12.13 688200
1995-04-24 12.13 12.13 12.00 12.06 1166400
1995-04-25 12.06 12.13 12.00 12.00 668000
1995-04-26 12.06 12.44 12.00 12.38 1122200
1995-04-27 12.25 12.44 12.25 12.31 813600
1995-04-28 12.31 12.50 12.31 12.44 691000
1995-05-01 12.44 12.69 12.44 12.69 1194800
1995-05-02 12.63 12.69 12.50 12.63 1050000
1995-05-03 12.63 12.69 12.44 12.56 2262000
1995-05-04 12.63 12.63 12.31 12.38 2101200
1995-05-05 12.44 12.50 12.31 12.44 914400
1995-05-08 12.38 12.56 12.38 12.56 345200
1995-05-09 12.56 12.69 12.50 12.63 610800
1995-05-10 12.56 12.75 12.50 12.75 655600
1995-05-11 12.69 12.88 12.63 12.75 1320000
1995-05-12 12.63 12.94 12.63 12.88 920000
1995-05-15 12.81 13.19 12.81 13.06 937800
1995-05-16 13.06 13.25 12.88 13.25 1712400
1995-05-17 13.25 13.31 12.81 12.88 1734400
1995-05-18 12.81 12.88 12.50 12.56 608800
1995-05-19 12.44 12.63 12.25 12.38 979400
1995-05-22 12.44 12.81 12.38 12.50 1162600
1995-05-23 12.44 12.69 12.38 12.50 1460200
1995-05-24 12.50 12.56 12.25 12.25 625200
1995-05-25 12.25 12.44 12.19 12.25 1402200
1995-05-26 12.25 12.25 11.75 11.88 2318600
1995-05-30 11.25 11.63 11.13 11.50 5414600
1995-05-31 11.50 11.69 11.50 11.63 1582600
1995-06-01 11.56 11.56 11.38 11.50 2886000
1995-06-02 11.50 11.50 11.31 11.44 1270400
1995-06-05 11.38 11.38 11.06 11.13 1796400
1995-06-06 11.06 11.13 11.00 11.00 2309400
1995-06-07 11.06 11.06 10.81 11.00 1255400
1995-06-08 10.88 11.06 10.88 11.00 598800
1995-06-09 10.94 10.94 10.69 10.75 791200
1995-06-12 10.75 11.13 10.75 11.13 584800
1995-06-13 11.25 11.31 11.19 11.25 1024400
1995-06-14 11.31 11.50 11.31 11.38 1818400
1995-06-15 11.38 11.38 11.31 11.38 1099800
1995-06-16 11.38 11.44 11.25 11.25 1256600
1995-06-19 11.19 11.19 10.75 11.00 3450000
1995-06-20 11.06 11.13 11.00 11.00 1711800
1995-06-21 11.13 11.44 11.06 11.25 2326400
1995-06-22 11.38 11.75 11.31 11.69 2682800
1995-06-23 11.75 12.06 11.69 11.94 974200
1995-06-26 11.94 11.94 11.63 11.63 660600
1995-06-27 11.56 11.69 11.44 11.63 1765400
1995-06-28 11.69 11.69 11.31 11.50 2575600
1995-06-29 11.50 11.50 11.25 11.38 1009000
1995-06-30 11.31 11.69 11.31 11.63 1067200
1995-07-03 11.50 11.50 11.31 11.31 353200
1995-07-05 11.25 11.50 11.25 11.31 993200
1995-07-06 11.38 11.56 11.25 11.50 914400
1995-07-07 11.56 11.81 11.56 11.75 898200
1995-07-10 11.94 11.94 11.63 11.81 1423600
1995-07-11 11.81 11.88 11.69 11.81 1439400
1995-07-12 11.81 12.13 11.81 12.06 590200
1995-07-13 12.06 12.06 11.88 12.06 1214400
1995-07-14 11.88 12.00 11.81 11.88 608400
1995-07-17 11.88 12.00 11.75 11.94 1117000
1995-07-18 12.00 12.00 11.75 11.75 798800
1995-07-19 11.75 11.75 11.50 11.63 841600
1995-07-20 11.63 11.88 11.63 11.75 673000
1995-07-21 11.75 11.75 11.25 11.25 1573400
1995-07-24 11.38 11.63 11.31 11.50 939600
1995-07-25 11.44 11.50 11.38 11.38 617200
1995-07-26 11.50 11.50 11.25 11.38 1329800
1995-07-27 11.38 11.56 11.25 11.50 1082200
1995-07-28 11.44 11.50 11.31 11.44 319200
1995-07-31 11.44 11.44 11.19 11.31 1319600
1995-08-01 11.31 11.38 11.25 11.38 607400
1995-08-02 11.44 11.50 11.38 11.44 599600
1995-08-03 11.38 11.44 11.25 11.25 1107200
1995-08-04 11.25 11.31 11.06 11.06 1886600
1995-08-07 11.13 11.19 10.88 10.88 1031800
1995-08-08 10.88 10.88 10.69 10.81 1523200
1995-08-09 10.88 10.94 10.69 10.75 624200
1995-08-10 10.81 10.94 10.69 10.94 577400
1995-08-11 11.00 11.00 10.69 10.81 1767800
1995-08-14 10.69 10.81 10.31 10.50 2423000
1995-08-15 10.25 10.63 10.25 10.44 793200
1995-08-16 10.44 10.56 10.31 10.31 979000
1995-08-17 10.31 11.19 10.19 11.19 1645400
1995-08-18 11.06 11.06 10.88 10.94 724800
1995-08-21 10.94 11.06 10.81 10.94 1329200
1995-08-22 11.00 11.00 10.81 10.88 809400
1995-08-23 10.88 11.06 10.81 11.00 1327000
1995-08-24 10.94 11.00 10.81 10.88 2745000
1995-08-25 10.81 11.13 10.81 11.13 1114200
1995-08-28 11.06 11.13 10.94 10.94 490400
1995-08-29 10.88 11.06 10.88 11.06 575800
1995-08-30 11.13 11.13 10.88 11.00 486800
1995-08-31 10.94 11.00 10.88 10.88 1073400
1995-09-01 10.94 10.94 10.69 10.94 399600
1995-09-05 10.88 10.94 10.56 10.63 649400
1995-09-06 10.75 10.75 10.56 10.63 1086400
1995-09-07 10.69 10.88 10.69 10.81 668000
1995-09-08 10.81 10.81 10.50 10.50 342200
1995-09-11 10.63 10.81 10.50 10.56 718000
1995-09-12 10.50 10.56 10.31 10.50 1072800
1995-09-13 10.56 10.69 10.50 10.63 932800
1995-09-14 10.69 10.81 10.63 10.81 389000
1995-09-15 10.75 10.81 10.63 10.63 1394400
1995-09-18 10.69 10.94 10.63 10.94 991400
1995-09-19 11.25 11.75 11.25 11.38 5759200
1995-09-20 11.50 11.75 11.50 11.69 3007200
1995-09-21 11.63 12.44 11.63 11.88 2126200
1995-09-22 11.75 11.88 11.38 11.38 1243800
1995-09-25 11.44 11.44 11.19 11.31 1985600
1995-09-26 11.38 11.56 11.31 11.44 657200
1995-09-27 11.38 11.50 11.25 11.44 648200
1995-09-28 11.50 11.88 11.50 11.88 1261800
1995-09-29 11.88 12.19 11.88 12.00 1673600
1995-10-02 12.06 12.06 11.50 11.63 752600
1995-10-03 11.69 11.81 11.50 11.75 830600
1995-10-04 11.81 11.94 11.50 11.56 1194600
1995-10-05 11.63 11.75 11.50 11.69 726000
1995-10-06 11.75 11.94 11.75 11.88 879200
1995-10-09 11.94 11.94 11.63 11.69 416400
1995-10-10 11.63 11.63 11.13 11.44 1118400
1995-10-11 11.38 11.44 11.25 11.38 483000
1995-10-12 11.31 11.56 11.00 11.50 1264800
1995-10-13 11.63 11.88 11.63 11.81 1100200
1995-10-16 11.75 12.13 11.75 12.13 1043000
1995-10-17 12.19 12.19 11.88 11.94 1033400
1995-10-18 11.94 12.00 11.50 11.69 5116200
1995-10-19 11.69 12.06 11.63 12.00 764800
1995-10-20 11.94 12.00 11.81 12.00 356600
1995-10-23 11.94 12.06 11.81 12.00 1115200
1995-10-24 12.00 12.19 11.94 12.19 698600
1995-10-25 12.19 12.19 11.81 11.88 1031200
1995-10-26 11.81 11.94 11.63 11.75 537000
1995-10-27 11.69 11.75 11.63 11.69 352000
1995-10-30 11.69 11.69 11.38 11.50 359400
1995-10-31 11.44 11.81 11.44 11.63 824800
1995-11-01 11.56 11.69 11.44 11.50 532200
1995-11-02 11.75 12.13 11.63 12.00 1872000
1995-11-03 12.06 12.56 12.06 12.56 1427000
1995-11-06 12.50 12.63 12.50 12.56 938000
1995-11-07 12.63 12.63 12.44 12.50 998600
1995-11-08 12.56 13.00 12.50 13.00 536800
1995-11-09 13.00 13.00 12.69 12.88 674000
1995-11-10 13.00 13.56 12.94 13.38 3708600
1995-11-13 13.25 13.31 13.13 13.19 871000
1995-11-14 13.06 13.50 13.06 13.44 1284200
1995-11-15 13.44 13.50 13.38 13.50 1460200
1995-11-16 13.50 13.56 13.25 13.38 723000
1995-11-17 13.31 13.38 13.13 13.25 287400
1995-11-20 13.31 13.31 13.00 13.00 755000
1995-11-21 12.88 13.00 12.81 12.88 920600
1995-11-22 12.94 12.94 12.56 12.63 2171200
1995-11-24 12.69 12.69 12.63 12.63 257200
1995-11-27 12.69 12.75 12.38 12.56 1216600
1995-11-28 12.38 13.00 12.38 13.00 621400
1995-11-29 13.00 13.06 12.75 12.88 1704800
1995-11-30 13.13 13.13 12.75 13.00 631200
1995-12-01 13.00 13.00 12.50 12.63 889800
1995-12-04 12.63 12.69 12.50 12.63 739200
1995-12-05 12.56 12.94 12.56 12.94 791800
1995-12-06 12.94 12.94 12.81 12.88 443800
1995-12-07 12.94 12.94 12.50 12.81 639200
1995-12-08 12.88 12.94 12.69 12.81 182000
1995-12-11 12.88 12.94 12.63 12.69 272600
1995-12-12 12.69 12.69 12.50 12.56 1352400
1995-12-13 12.69 12.75 12.38 12.44 792000
1995-12-14 12.63 12.63 11.50 12.44 836400
1995-12-15 12.38 12.44 12.06 12.13 906200
1995-12-18 12.13 12.25 11.81 11.81 719000
1995-12-19 11.81 12.00 11.75 11.81 1347400
1995-12-20 12.00 12.00 11.38 11.38 2046600
1995-12-21 11.44 11.56 11.38 11.50 3730000
1995-12-22 11.56 11.81 11.56 11.81 1609400
1995-12-26 11.81 11.81 11.63 11.75 449000
1995-12-27 11.75 12.13 11.75 12.00 1596200
1995-12-28 11.94 12.06 11.88 11.94 1125200
1995-12-29 12.06 12.19 12.00 12.19 589600
1996-01-02 12.19 12.44 12.13 12.44 1070600
1996-01-03 12.44 12.63 12.38 12.50 889800
1996-01-04 12.50 12.50 12.06 12.06 341400
1996-01-05 11.94 12.19 11.75 12.06 1410200
1996-01-08 12.25 12.38 12.19 12.31 87800
1996-01-09 12.31 12.31 12.00 12.13 350200
1996-01-10 11.88 12.00 11.63 11.69 1163000
1996-01-11 11.81 11.88 11.75 11.75 438800
1996-01-12 11.88 11.94 11.75 11.88 373600
1996-01-15 11.75 11.94 11.75 11.88 303600
1996-01-16 12.00 12.44 12.00 12.31 1570800
1996-01-17 12.19 12.38 12.19 12.25 617200
1996-01-18 12.25 12.44 12.25 12.31 279200
1996-01-19 12.25 12.56 12.25 12.56 340800
1996-01-22 12.63 12.81 12.56 12.56 1004400
1996-01-23 12.56 12.69 12.56 12.69 651200
1996-01-24 12.81 12.81 12.56 12.63 528200
1996-01-25 12.63 12.69 12.56 12.69 833800
1996-01-26 12.56 12.88 12.50 12.88 665000
1996-01-29 12.88 13.06 12.81 12.88 372600
1996-01-30 13.00 13.44 13.00 13.38 1503600
1996-01-31 13.38 13.56 13.31 13.44 2723200
1996-02-01 13.44 13.50 13.31 13.44 660000
1996-02-02 13.56 13.81 13.50 13.81 820200
1996-02-05 13.75 13.75 13.44 13.44 358400
1996-02-06 13.56 13.69 13.38 13.56 450800
1996-02-07 13.75 14.00 13.38 13.50 1010000
1996-02-08 13.50 13.75 13.44 13.69 1257400
1996-02-09 13.75 13.94 13.69 13.88 1002400
1996-02-12 13.88 13.94 13.75 13.81 628000
1996-02-13 13.75 13.81 13.56 13.63 1053800
1996-02-14 13.63 14.31 13.63 14.31 2048600
1996-02-15 14.13 14.25 14.13 14.19 565200
1996-02-16 14.19 14.25 14.06 14.19 767800
1996-02-20 14.06 14.25 13.94 14.00 742800
1996-02-21 14.00 14.13 14.00 14.06 514600
1996-02-22 14.06 14.19 13.94 14.19 768000
1996-02-23 14.13 14.50 14.00 14.50 802400
1996-02-26 14.50 14.50 14.06 14.13 690400
1996-02-27 14.13 14.13 13.56 13.63 5446000
1996-02-28 13.69 14.00 13.69 13.81 1297400
1996-02-29 13.75 14.06 13.69 14.06 859200
1996-03-01 14.06 14.13 13.88 13.94 348200
1996-03-04 14.06 14.25 13.88 14.19 553800
1996-03-05 14.25 14.50 14.19 14.25 604200
1996-03-06 14.38 14.50 14.31 14.50 769600
1996-03-07 14.38 14.44 14.19 14.31 530600
1996-03-08 14.19 14.25 13.63 14.00 915000
1996-03-11 13.88 13.94 13.56 13.88 463000
1996-03-12 13.75 13.75 13.25 13.38 678800
1996-03-13 13.38 13.63 13.38 13.50 539800
1996-03-14 13.50 13.88 13.50 13.75 782600
1996-03-15 13.75 13.94 13.69 13.94 1053600
1996-03-18 13.94 13.94 13.75 13.94 983800
1996-03-19 13.75 13.88 13.75 13.88 662200
1996-03-20 13.88 13.88 13.69 13.81 631200
1996-03-21 13.81 13.88 13.69 13.81 419000
1996-03-22 13.81 13.94 13.81 13.94 801800
1996-03-25 13.94 13.94 13.63 13.75 460200
1996-03-26 13.69 13.75 13.44 13.56 373800
1996-03-27 13.63 13.88 13.63 13.88 422400
1996-03-28 13.75 13.81 13.63 13.69 451200
1996-03-29 13.81 13.88 13.69 13.75 828600
1996-04-01 13.88 13.88 13.63 13.75 462800
1996-04-02 13.63 13.88 13.56 13.69 686600
1996-04-03 13.69 13.69 13.38 13.44 581600
1996-04-04 13.44 13.69 13.25 13.69 853400
1996-04-08 13.50 13.56 13.19 13.31 1095600
1996-04-09 13.38 13.56 13.31 13.44 342800
1996-04-10 13.38 13.56 13.25 13.31 798800
1996-04-11 13.38 13.44 13.13 13.19 453000
1996-04-12 13.19 13.19 13.00 13.06 369200
1996-04-15 13.13 13.25 13.13 13.13 397200
1996-04-16 13.19 13.88 13.19 13.88 989400
1996-04-17 13.75 13.75 13.56 13.56 245200
1996-04-18 13.63 13.94 13.56 13.94 1324600
1996-04-19 13.94 14.50 13.88 14.13 1409400
1996-04-22 14.00 14.31 14.00 14.25 690400
1996-04-23 14.25 14.31 14.19 14.25 503800
1996-04-24 14.19 14.50 14.19 14.44 944000
1996-04-25 14.50 14.63 14.44 14.56 2730400
1996-04-26 14.56 14.63 14.38 14.50 1340400
1996-04-29 14.50 14.50 14.19 14.44 416000
1996-04-30 14.44 14.63 14.25 14.50 945400
1996-05-01 14.63 14.94 14.56 14.94 917800
1996-05-02 14.88 14.88 14.38 14.56 378000
1996-05-03 14.63 14.63 14.19 14.25 616600
1996-05-06 14.25 14.25 13.94 14.00 351800
1996-05-07 13.88 14.00 13.81 13.88 903600
1996-05-08 13.88 13.94 13.50 13.94 245000
1996-05-09 13.94 13.94 13.69 13.75 528600
1996-05-10 13.75 14.00 13.69 13.94 715200
1996-05-13 13.94 14.06 13.88 14.00 1145000
1996-05-14 14.06 14.25 14.00 14.13 519800
1996-05-15 14.13 14.25 13.94 14.06 863200
1996-05-16 14.06 14.13 14.06 14.06 267200
1996-05-17 14.19 14.25 14.13 14.19 331800
1996-05-20 14.56 14.81 14.56 14.63 1155600
1996-05-21 14.50 14.56 14.19 14.50 1105800
1996-05-22 14.44 14.75 14.38 14.75 1145000
1996-05-23 14.63 15.06 14.63 14.69 683600
1996-05-24 14.75 14.75 14.56 14.63 801800
1996-05-28 14.63 14.63 14.31 14.31 974800
1996-05-29 14.19 14.50 14.13 14.31 630800
1996-05-30 14.25 14.75 14.25 14.75 1129000
1996-05-31 14.75 14.94 14.75 14.94 385400
1996-06-03 14.81 15.19 14.75 15.00 865200
1996-06-04 15.00 15.13 14.81 14.88 817600
1996-06-05 14.88 15.56 14.88 15.31 2022200
1996-06-06 15.31 15.63 15.25 15.56 1826600
1996-06-07 15.38 15.44 15.06 15.44 688600
1996-06-10 15.38 15.56 15.38 15.56 555200
1996-06-11 15.69 15.75 15.19 15.19 2617600
1996-06-12 15.13 15.31 14.75 14.75 1463200
1996-06-13 14.63 15.13 14.63 14.88 950000
1996-06-14 14.94 15.13 14.88 15.00 710200
1996-06-17 15.00 15.06 14.69 14.81 474600
1996-06-18 14.69 14.81 14.63 14.69 623600
1996-06-19 14.50 14.75 14.44 14.75 309000
1996-06-20 14.81 14.94 14.19 14.25 4870200
1996-06-21 14.25 14.44 14.19 14.44 1142600
1996-06-24 14.38 14.38 14.06 14.38 949400
1996-06-25 14.38 14.44 14.13 14.19 1313800
1996-06-26 14.25 14.31 13.75 14.06 1663000
1996-06-27 14.13 14.25 14.06 14.13 583600
1996-06-28 14.19 14.56 14.19 14.44 1167000
1996-07-01 14.50 14.88 14.44 14.81 1450200
1996-07-02 14.81 15.38 14.81 15.13 813400
1996-07-03 15.13 15.13 14.88 14.88 823000
1996-07-05 14.75 14.88 14.69 14.69 311800
1996-07-08 14.63 14.63 13.75 13.75 5881800
1996-07-09 13.81 14.19 13.75 14.13 1162400
1996-07-10 14.06 14.13 13.88 13.94 670800
1996-07-11 14.00 14.00 13.56 13.81 553800
1996-07-12 13.88 13.94 13.75 13.81 392400
1996-07-15 13.81 13.81 13.38 13.56 770800
1996-07-16 13.50 13.56 13.06 13.56 1679200
1996-07-17 14.38 14.38 13.94 14.00 795400
1996-07-18 14.25 14.25 13.94 14.13 1835000
1996-07-19 14.06 14.13 13.94 14.00 1015800
1996-07-22 14.00 14.00 13.44 13.50 528800
1996-07-23 13.56 13.56 13.00 13.00 474000
1996-07-24 12.25 12.94 12.25 12.81 1090800
1996-07-25 13.06 13.44 13.00 13.31 1076600
1996-07-26 13.25 13.50 13.19 13.50 826800
1996-07-29 13.38 13.44 13.31 13.31 351400
1996-07-30 13.31 13.44 13.19 13.38 460600
1996-07-31 13.38 13.56 13.38 13.44 517200
1996-08-01 13.31 13.44 13.31 13.38 1938200
1996-08-02 13.44 13.81 13.44 13.75 1357200
1996-08-05 13.81 13.88 13.63 13.75 696000
1996-08-06 13.75 13.88 13.56 13.75 584000
1996-08-07 13.63 13.75 13.56 13.56 1226400
1996-08-08 13.63 14.06 13.56 14.00 670000
1996-08-09 14.06 14.44 14.06 14.31 395600
1996-08-12 14.25 14.44 14.00 14.00 203400
1996-08-13 13.81 13.88 13.50 13.75 257000
1996-08-14 13.69 14.00 13.69 14.00 209600
1996-08-15 14.13 14.56 14.13 14.56 399200
1996-08-16 14.56 14.56 14.25 14.25 194600
1996-08-19 14.25 14.75 14.25 14.75 237200
1996-08-20 14.75 14.94 14.44 14.50 413000
1996-08-21 14.50 14.50 14.13 14.13 247600
1996-08-22 14.00 14.38 14.00 14.19 714800
1996-08-23 14.19 14.19 14.13 14.19 203800
1996-08-26 14.19 14.31 14.13 14.19 238800
1996-08-27 14.19 14.25 13.88 14.19 422400
1996-08-28 14.00 14.69 14.00 14.63 325400
1996-08-29 14.56 14.63 14.31 14.31 306600
1996-08-30 14.38 14.44 14.06 14.13 244200
1996-09-03 14.00 14.00 13.81 13.81 435800
1996-09-04 13.81 14.00 13.81 13.94 241000
1996-09-05 13.94 14.06 13.69 13.81 436800
1996-09-06 13.75 13.88 13.69 13.75 185200
1996-09-09 13.75 14.31 13.69 14.31 700800
1996-09-10 14.38 14.63 14.31 14.38 684200
1996-09-11 14.31 14.63 14.25 14.44 532000
1996-09-12 14.63 15.00 14.50 15.00 482400
1996-09-13 15.19 15.25 15.00 15.00 701000
1996-09-16 15.00 15.13 14.88 14.88 613800
1996-09-17 14.88 15.31 14.81 15.19 819800
1996-09-18 15.19 15.31 15.06 15.31 481800
1996-09-19 15.44 15.63 15.38 15.50 2821200
1996-09-20 15.38 15.38 14.69 14.81 1429800
1996-09-23 14.69 15.06 14.63 14.88 680400
1996-09-24 14.75 15.13 14.63 14.94 919000
1996-09-25 15.00 15.06 14.69 14.75 698400
1996-09-26 14.69 14.81 14.50 14.50 753400
1996-09-27 14.63 15.13 14.56 15.06 967600
1996-09-30 15.13 15.50 15.00 15.50 706800
1996-10-01 15.50 15.50 15.19 15.44 707600
1996-10-02 15.44 15.63 15.44 15.63 1057800
1996-10-03 15.63 15.69 15.50 15.63 750200
1996-10-04 15.75 15.94 15.69 15.81 1657200
1996-10-07 15.75 15.88 15.69 15.75 511600
1996-10-08 15.69 15.88 15.63 15.88 1271600
1996-10-09 15.94 15.94 15.69 15.75 836600
1996-10-10 15.75 15.81 15.63 15.81 472400
1996-10-11 15.88 15.94 15.75 15.81 290400
1996-10-14 15.75 15.75 15.44 15.50 170200
1996-10-15 15.50 15.63 15.38 15.44 653800
1996-10-16 15.38 15.56 15.25 15.50 357200
1996-10-17 15.50 15.56 15.31 15.44 704600
1996-10-18 15.56 15.63 15.38 15.50 591600
1996-10-21 15.56 15.63 15.38 15.38 195400
1996-10-22 15.44 15.44 15.13 15.31 363800
1996-10-23 15.19 15.38 15.13 15.38 394000
1996-10-24 15.25 15.50 15.19 15.44 230400
1996-10-25 15.38 15.56 15.19 15.19 388600
1996-10-28 15.38 15.44 15.19 15.19 254000
1996-10-29 15.25 15.31 15.00 15.06 290200
1996-10-30 15.13 15.25 15.06 15.06 279400
1996-10-31 15.06 15.25 14.88 15.06 386800
1996-11-01 15.19 15.25 14.75 14.81 943400
1996-11-04 14.69 14.81 14.63 14.81 2373800
1996-11-05 14.75 14.88 14.69 14.88 382400
1996-11-06 14.94 15.31 14.81 15.25 891400
1996-11-07 15.25 15.25 15.13 15.19 398600
1996-11-08 15.25 15.31 15.06 15.13 208400
1996-11-11 15.00 15.25 14.94 15.13 381400
1996-11-12 15.19 15.31 15.00 15.13 378200
1996-11-13 15.06 15.13 14.81 14.81 693600
1996-11-14 14.75 15.06 14.75 15.06 11134800
1996-11-15 15.00 15.13 14.94 15.00 2897800
1996-11-18 14.94 15.19 14.94 15.00 861200
1996-11-19 14.94 15.00 14.81 15.00 750200
1996-11-20 14.94 15.13 14.94 15.00 886200
1996-11-21 15.06 15.13 15.00 15.06 876600
1996-11-22 15.00 15.06 14.88 15.00 1069800
1996-11-25 14.94 15.13 14.94 15.06 894800
1996-11-26 15.06 15.56 15.06 15.50 1428600
1996-11-27 15.56 15.81 15.50 15.75 1116800
1996-11-29 15.69 15.81 15.69 15.81 268400
1996-12-02 15.75 15.94 15.75 15.88 779600
1996-12-03 16.00 16.31 15.94 16.13 953200
1996-12-04 16.19 16.19 15.69 15.88 1046600
1996-12-05 15.81 15.94 15.75 15.88 896800
1996-12-06 15.56 15.81 15.31 15.63 669600
1996-12-09 15.75 15.88 15.63 15.63 810400
1996-12-10 15.63 15.81 15.50 15.50 1373000
1996-12-11 15.50 15.50 15.13 15.25 1315600
1996-12-12 15.19 15.25 15.00 15.06 1059600
1996-12-13 15.06 15.31 15.06 15.13 1188400
1996-12-16 15.19 15.19 15.00 15.06 951400
1996-12-17 15.00 15.13 14.88 15.13 918200
1996-12-18 15.06 15.75 15.06 15.75 1627200
1996-12-19 15.94 16.31 15.94 16.13 1219000
1996-12-20 16.13 16.56 16.13 16.38 1679600
1996-12-23 16.31 16.38 15.81 15.81 957400
1996-12-24 15.75 15.81 15.69 15.69 628200
1996-12-26 15.75 15.88 15.63 15.88 695000
1996-12-27 15.88 16.13 15.75 15.88 470400
1996-12-30 15.94 16.19 15.81 16.06 252200
1996-12-31 16.13 16.50 15.81 16.50 431200
1997-01-02 16.25 16.25 15.69 15.88 1218200
1997-01-03 16.00 16.38 15.81 16.38 1187000
1997-01-06 16.38 16.38 15.81 15.81 879200
1997-01-07 16.06 16.13 15.88 16.06 769000
1997-01-08 16.06 16.19 16.00 16.00 841400
1997-01-09 16.13 16.25 15.94 16.00 748000
1997-01-10 15.81 16.25 15.81 16.25 487600
1997-01-13 16.31 16.44 16.13 16.44 757600
1997-01-14 16.50 16.56 16.38 16.38 838600
1997-01-15 16.44 16.50 15.94 15.94 1144400
1997-01-16 16.00 16.56 16.00 16.44 488800
1997-01-17 16.44 16.88 16.44 16.88 331800
1997-01-20 16.88 16.88 16.63 16.75 666800
1997-01-21 16.63 17.19 16.63 17.19 567200
1997-01-22 17.13 17.50 17.00 17.38 1327600
1997-01-23 17.44 17.81 17.13 17.31 796200
1997-01-24 17.19 17.25 16.75 16.88 669800
1997-01-27 17.00 17.13 16.88 17.06 351200
1997-01-28 17.13 17.38 17.13 17.19 367400
1997-01-29 17.06 17.25 17.00 17.25 503200
1997-01-30 17.25 17.94 17.19 17.81 827000
1997-01-31 17.94 18.38 17.88 18.38 870400
1997-02-03 18.38 18.38 17.88 17.94 1429000
1997-02-04 17.88 17.88 17.31 17.50 934000
1997-02-05 17.75 17.75 17.31 17.31 526800
1997-02-06 17.31 17.44 17.25 17.38 589600
1997-02-07 17.38 17.63 17.31 17.50 706000
1997-02-10 17.56 17.63 17.31 17.50 472000
1997-02-11 17.50 17.56 17.25 17.44 422200
1997-02-12 17.44 17.44 17.31 17.38 876600
1997-02-13 17.25 17.44 17.25 17.38 715200
1997-02-14 17.44 17.50 17.13 17.25 1092400
1997-02-18 17.13 17.19 16.88 17.06 1370400
1997-02-19 17.00 17.44 17.00 17.31 1048800
1997-02-20 17.31 17.44 17.19 17.19 1128600
1997-02-21 17.25 17.44 17.19 17.38 536400
1997-02-24 17.31 17.50 17.31 17.38 434200
1997-02-25 17.50 17.81 17.44 17.75 601800
1997-02-26 17.63 18.06 17.63 17.88 659200
1997-02-27 17.88 18.06 17.81 17.88 714200
1997-02-28 17.81 17.88 17.63 17.63 722600
1997-03-03 17.63 17.88 17.56 17.88 351000
1997-03-04 17.75 18.75 17.63 18.63 1152600
1997-03-05 18.75 18.81 18.56 18.75 1209200
1997-03-06 18.75 18.88 18.69 18.75 665600
1997-03-07 18.63 18.69 18.44 18.50 448800
1997-03-10 18.81 18.81 18.63 18.63 630600
1997-03-11 18.63 18.69 18.31 18.31 665800
1997-03-12 18.31 18.56 18.19 18.19 548000
1997-03-13 18.00 18.13 17.50 17.63 3722000
1997-03-14 17.56 17.69 17.50 17.50 1231200
1997-03-17 17.56 17.63 17.06 17.31 702400
1997-03-18 17.56 17.81 17.38 17.81 1197200
1997-03-19 17.75 18.00 17.69 17.88 525600
1997-03-20 18.38 18.63 17.94 18.38 1873600
1997-03-21 18.31 18.56 18.25 18.25 511000
1997-03-24 18.31 18.69 18.31 18.69 588600
1997-03-25 18.69 19.13 18.63 18.88 1986000
1997-03-26 18.75 18.88 18.50 18.63 621200
1997-03-27 18.63 18.81 18.38 18.38 732400
1997-03-31 18.31 18.63 17.94 18.56 1619600
1997-04-01 18.50 18.50 18.31 18.50 1462000
1997-04-02 18.56 18.56 18.00 18.44 721800
1997-04-03 18.44 18.44 17.94 18.25 629200
1997-04-04 18.25 18.50 18.06 18.50 304000
1997-04-07 18.56 18.56 18.31 18.50 385400
1997-04-08 18.50 18.50 18.25 18.31 993400
1997-04-09 18.31 18.31 18.13 18.13 727800
1997-04-10 18.25 18.25 17.88 17.94 645400
1997-04-11 17.94 17.94 17.50 17.50 486600
1997-04-14 17.38 17.88 17.19 17.63 538400
1997-04-15 17.75 17.84 17.69 17.81 979600
1997-04-16 17.88 17.88 17.63 17.75 1056000
1997-04-17 17.81 17.88 17.50 17.56 632200
1997-04-18 17.38 18.44 17.38 18.44 651800
1997-04-21 18.25 18.31 17.69 17.69 414200
1997-04-22 17.75 18.13 17.75 18.06 304200
1997-04-23 17.94 18.00 17.75 17.81 889000
1997-04-24 17.88 18.06 17.81 17.94 692400
1997-04-25 17.94 18.13 17.25 17.25 2526000
1997-04-28 17.25 17.56 17.19 17.50 982000
1997-04-29 17.63 18.19 17.50 18.06 1018200
1997-04-30 18.06 18.56 18.00 18.44 809400
1997-05-01 18.50 18.63 18.31 18.56 654600
1997-05-02 18.63 19.19 18.50 19.06 1888800
1997-05-05 19.19 19.44 19.06 19.44 1181600
1997-05-06 19.38 19.75 19.25 19.63 956600
1997-05-07 19.63 19.63 19.06 19.06 871600
1997-05-08 19.00 19.44 18.94 19.19 305400
1997-05-09 19.44 19.50 19.25 19.38 343400
1997-05-12 19.38 19.69 19.31 19.63 760000
1997-05-13 19.56 19.69 19.31 19.44 443000
1997-05-14 19.63 19.63 19.38 19.44 281400
1997-05-15 19.31 19.31 18.88 18.94 730400
1997-05-16 18.69 19.00 18.69 19.00 655000
1997-05-19 19.06 19.38 19.00 19.31 441400
1997-05-20 19.38 19.38 18.94 19.31 613400
1997-05-21 19.31 19.31 19.06 19.06 938600
1997-05-22 19.13 19.13 18.94 19.00 742000
1997-05-23 19.00 19.00 18.50 18.63 1392600
1997-05-27 18.63 19.00 18.63 18.88 484800
1997-05-28 18.81 18.94 18.69 18.81 1610000
1997-05-29 18.88 19.06 18.69 18.94 607200
1997-05-30 18.94 19.19 18.81 19.00 354800
1997-06-02 19.06 19.13 18.94 19.06 294200
1997-06-03 18.88 19.31 18.88 19.31 1135400
1997-06-04 19.31 19.31 19.00 19.06 400800
1997-06-05 19.06 19.13 18.94 19.00 536600
1997-06-06 18.88 19.25 18.81 19.25 672200
1997-06-09 19.13 19.38 19.13 19.38 509600
1997-06-10 19.38 19.50 19.25 19.50 748000
1997-06-11 19.44 19.88 19.44 19.81 1124600
1997-06-12 19.88 20.19 19.81 20.06 1526800
1997-06-13 20.06 20.38 20.06 20.31 691000
1997-06-16 20.63 20.81 20.50 20.50 843800
1997-06-17 20.50 20.88 20.44 20.81 1172800
1997-06-18 20.81 21.25 20.75 20.88 852800
1997-06-19 21.19 21.63 21.06 21.44 857600
1997-06-20 21.38 21.94 21.38 21.94 907200
1997-06-23 21.94 22.50 21.69 21.81 1274000
1997-06-24 21.88 21.88 21.22 21.63 1267600
1997-06-25 21.63 21.66 21.38 21.53 473200
1997-06-26 21.50 21.50 21.19 21.25 537800
1997-06-27 21.25 21.25 20.56 20.56 711400
1997-06-30 20.69 20.91 20.59 20.63 550600
1997-07-01 20.75 21.13 20.69 21.06 322000
1997-07-02 21.13 21.47 21.00 21.44 513000
1997-07-03 21.50 22.00 21.50 21.69 852600
1997-07-07 22.31 22.31 21.25 21.28 3605000
1997-07-08 21.28 21.53 21.28 21.50 734600
1997-07-09 21.50 21.56 21.38 21.38 595200
1997-07-10 21.44 21.81 21.38 21.78 806000
1997-07-11 22.00 22.25 21.81 21.94 1410400
1997-07-14 21.97 21.97 21.78 21.81 677600
1997-07-15 21.84 21.88 21.25 21.25 778800
1997-07-16 21.50 21.81 21.50 21.75 514200
1997-07-17 21.69 21.81 21.66 21.66 1517600
1997-07-18 21.75 21.78 21.50 21.56 350200
1997-07-21 21.50 21.50 21.13 21.38 302600
1997-07-22 21.50 21.72 21.38 21.72 1849000
1997-07-23 21.69 21.97 21.66 21.97 1322600
1997-07-24 22.03 22.06 21.81 21.94 467600
1997-07-25 21.81 21.91 21.53 21.59 756800
1997-07-28 21.59 21.59 21.34 21.34 522400
1997-07-29 21.25 21.28 20.97 21.06 653200
1997-07-30 21.19 21.25 21.03 21.03 475200
1997-07-31 21.06 21.22 20.97 21.06 1954800
1997-08-01 21.00 21.44 20.94 21.41 1276400
1997-08-04 21.50 21.88 21.44 21.88 757800
1997-08-05 21.88 22.00 21.69 21.88 568000
1997-08-06 21.81 22.22 21.75 22.19 326800
1997-08-07 22.47 22.63 22.38 22.56 762200
1997-08-08 22.56 22.56 22.00 22.00 460400
1997-08-11 22.31 22.31 22.00 22.09 296600
1997-08-12 22.22 22.38 22.06 22.34 396000
1997-08-13 22.50 22.53 21.81 21.81 501600
1997-08-14 21.94 22.06 21.91 21.91 306600
1997-08-15 21.88 21.94 21.50 21.50 279600
1997-08-18 21.38 21.47 21.06 21.34 429200
1997-08-19 21.47 22.09 21.47 22.06 418800
1997-08-20 22.06 22.53 22.06 22.50 444800
1997-08-21 22.50 22.53 22.28 22.38 1046600
1997-08-22 22.13 22.31 21.94 22.03 652400
1997-08-25 22.16 22.38 22.03 22.28 1296000
1997-08-26 22.16 22.25 22.09 22.13 584000
1997-08-27 22.06 22.09 21.59 21.59 397400
1997-08-28 21.66 22.06 21.50 21.94 1666200
1997-08-29 21.88 22.00 21.78 21.81 719400
1997-09-02 21.94 22.25 21.84 22.00 1062200
1997-09-03 22.06 22.28 22.03 22.22 803600
1997-09-04 22.31 22.94 22.31 22.81 926800
1997-09-05 23.00 23.31 22.94 22.97 1976000
1997-09-08 23.00 23.06 22.88 22.88 477800
1997-09-09 22.88 22.88 22.63 22.63 282600
1997-09-10 22.69 22.69 22.44 22.47 624600
1997-09-11 22.50 22.50 22.16 22.16 379200
1997-09-12 22.28 22.59 21.94 22.56 1137600
1997-09-15 22.56 23.00 22.50 23.00 819600
1997-09-16 23.00 23.00 22.72 22.88 543600
1997-09-17 22.88 23.13 22.75 22.88 655400
1997-09-18 23.00 23.59 22.78 22.84 1123000
1997-09-19 22.75 23.06 22.75 22.91 637600
1997-09-22 22.97 23.09 22.91 22.91 734600
1997-09-23 22.94 22.94 22.69 22.69 484200
1997-09-24 22.81 22.88 22.50 22.50 382800
1997-09-25 22.50 22.50 22.16 22.25 313000
1997-09-26 22.31 22.75 22.25 22.25 588800
1997-09-29 22.63 23.09 22.63 23.06 695200
1997-09-30 23.31 23.44 23.09 23.13 640400
1997-10-01 23.44 23.78 23.31 23.78 745600
1997-10-02 23.94 24.72 23.81 24.50 769000
1997-10-03 24.47 24.97 24.25 24.28 792000
1997-10-06 24.22 24.31 24.13 24.19 289800
1997-10-07 24.00 24.06 23.72 23.97 440200
1997-10-08 24.00 24.03 23.66 23.75 349600
1997-10-09 23.75 24.16 23.63 24.06 255000
1997-10-10 24.00 24.00 23.72 23.88 231600
1997-10-13 24.00 24.13 23.94 23.94 233400
1997-10-14 24.00 24.06 23.81 23.88 303800
1997-10-15 23.78 23.88 23.66 23.88 151600
1997-10-16 23.88 24.13 23.81 24.03 314800
1997-10-17 23.91 23.91 23.06 23.44 342000
1997-10-20 23.34 23.63 23.06 23.13 326000
1997-10-21 23.25 23.66 23.22 23.56 372600
1997-10-22 23.59 24.38 23.56 24.13 589200
1997-10-23 24.00 24.34 23.63 24.31 662000
1997-10-24 24.63 24.63 24.31 24.41 536600
1997-10-27 24.25 24.38 22.81 22.88 598200
1997-10-28 22.25 24.19 22.00 24.19 1564200
1997-10-29 24.13 24.75 23.94 24.09 909200
1997-10-30 23.75 24.19 23.63 23.94 554600
1997-10-31 24.00 24.44 24.00 24.25 781400
1997-11-03 24.31 24.88 24.31 24.56 952000
1997-11-04 24.50 24.88 24.50 24.81 774400
1997-11-05 25.00 25.03 24.84 25.00 718400
1997-11-06 24.97 24.97 24.56 24.97 309400
1997-11-07 24.84 24.91 24.59 24.66 570000
1997-11-10 24.78 24.94 24.69 24.78 357800
1997-11-11 24.94 24.94 24.69 24.94 461600
1997-11-12 24.97 24.97 24.53 24.53 685400
1997-11-13 24.53 24.72 24.34 24.38 511000
1997-11-14 24.31 24.47 24.31 24.31 343600
1997-11-17 24.53 25.22 24.53 25.09 466800
1997-11-18 24.94 25.13 24.81 24.84 930000
1997-11-19 24.78 24.81 24.63 24.75 184600
1997-11-20 24.84 25.19 24.75 25.16 684000
1997-11-21 25.44 25.72 25.13 25.66 664600
1997-11-24 25.72 25.81 25.34 25.63 377400
1997-11-25 25.63 25.81 25.41 25.50 630000
1997-11-26 25.56 25.63 25.38 25.53 384600
1997-11-28 26.13 27.13 26.00 27.03 1075200
1997-12-01 27.00 27.00 25.81 26.06 1272200
1997-12-02 26.00 26.25 25.97 26.06 1028600
1997-12-03 26.06 26.34 25.97 26.13 1492200
1997-12-04 26.06 26.81 25.97 26.50 1221200
1997-12-05 26.59 26.69 26.47 26.66 616000
1997-12-08 26.72 26.91 26.66 26.75 525400
1997-12-09 26.75 26.75 26.03 26.06 745400
1997-12-10 26.03 26.38 26.03 26.34 527600
1997-12-11 26.25 26.25 25.66 26.00 703600
1997-12-12 25.88 26.00 25.69 25.78 612400
1997-12-15 25.56 25.84 25.44 25.59 638800
1997-12-16 25.50 26.69 25.50 25.97 1021000
1997-12-17 26.09 26.09 25.59 25.59 544600
1997-12-18 25.69 25.75 25.13 25.19 465000
1997-12-19 25.25 25.41 24.94 25.38 893600
1997-12-22 25.38 25.84 25.19 25.75 802000
1997-12-23 25.88 27.00 25.81 26.69 1055800
1997-12-24 26.72 26.84 26.38 26.47 235200
1997-12-26 26.50 26.63 26.38 26.50 89800
1997-12-29 26.63 26.94 26.44 26.88 863400
1997-12-30 27.00 27.63 27.00 27.28 818600
1997-12-31 27.50 27.94 27.47 27.69 620000
1998-01-02 27.75 27.81 27.00 27.19 554400
1998-01-05 27.22 27.91 27.00 27.50 787600
1998-01-06 27.31 27.50 27.00 27.00 436600
1998-01-07 27.03 27.78 27.03 27.75 621400
1998-01-08 27.63 28.00 27.13 27.81 1349600
1998-01-09 27.81 27.81 26.53 26.63 1195400
1998-01-12 26.38 26.59 26.22 26.59 1007800
1998-01-13 26.66 26.66 25.97 26.25 1168400
1998-01-14 26.22 26.50 25.97 26.50 587800
1998-01-15 26.50 26.56 26.34 26.50 402800
1998-01-16 26.56 27.13 26.50 27.13 699600
1998-01-20 27.63 27.75 27.34 27.50 677600
1998-01-21 27.50 27.53 27.19 27.44 476400
1998-01-22 27.44 27.75 27.44 27.63 543200
1998-01-23 27.75 27.91 27.63 27.66 912400
1998-01-26 27.53 27.94 27.53 27.88 838600
1998-01-27 27.97 28.13 27.50 28.00 1121400
1998-01-28 27.94 28.38 27.88 28.19 684400
1998-01-29 28.44 28.50 28.06 28.19 705400
1998-01-30 28.22 28.25 27.88 27.91 928400
1998-02-02 28.00 28.41 27.69 28.19 871400
1998-02-03 28.25 28.31 27.63 27.75 903800
1998-02-04 27.72 28.00 27.59 27.81 842600
1998-02-05 28.06 28.22 27.97 27.97 619600
1998-02-06 28.06 28.59 28.06 28.28 487000
1998-02-09 28.50 28.88 28.44 28.53 407000
1998-02-10 28.56 28.97 28.38 28.75 533400
1998-02-11 28.78 29.31 28.78 29.28 735600
1998-02-12 29.16 29.16 28.50 28.69 2540200
1998-02-13 28.50 28.72 28.50 28.59 1495000
1998-02-17 28.66 28.66 28.19 28.22 585800
1998-02-18 28.28 28.84 28.19 28.75 646400
1998-02-19 28.72 28.88 28.50 28.81 606600
1998-02-20 28.88 28.97 28.50 28.75 232800
1998-02-23 28.88 29.06 28.59 28.69 699000
1998-02-24 28.72 28.81 28.53 28.53 570000
1998-02-25 28.78 29.25 28.75 29.06 728200
1998-02-26 29.13 29.38 29.06 29.28 798600
1998-02-27 29.41 29.53 29.16 29.44 764800
1998-03-02 29.56 29.75 29.53 29.69 440400
1998-03-03 29.63 29.88 29.59 29.69 791800
1998-03-04 30.00 30.44 29.94 30.00 692400
1998-03-05 29.94 30.75 29.88 30.25 963600
1998-03-06 30.50 31.25 30.50 30.91 742200
1998-03-09 31.03 31.50 30.97 31.44 933800
1998-03-10 31.38 31.66 31.00 31.00 949000
1998-03-11 31.00 31.00 30.25 30.38 827200
1998-03-12 30.44 30.75 30.31 30.75 963800
1998-03-13 30.78 31.06 30.34 30.47 780000
1998-03-16 30.47 30.47 30.16 30.31 828400
1998-03-17 30.81 31.72 30.75 31.59 855200
1998-03-18 31.56 31.88 31.13 31.56 955800
1998-03-19 31.59 33.00 31.59 32.72 1320000
1998-03-20 33.13 33.75 32.94 33.28 1552400
1998-03-23 33.50 33.72 33.06 33.13 755000
1998-03-24 33.00 33.13 32.47 33.13 2002600
1998-03-25 33.75 34.06 33.50 33.81 1290600
1998-03-26 33.78 33.88 33.56 33.84 441600
1998-03-27 34.06 34.25 32.88 32.91 794000
1998-03-30 33.25 34.00 33.13 33.91 708600
1998-03-31 33.94 34.88 33.59 34.88 1022600
1998-04-01 34.88 36.00 34.88 35.69 1472800
1998-04-02 35.69 36.00 35.19 36.00 1312800
1998-04-03 35.88 37.84 35.88 37.00 1613600
1998-04-06 37.63 38.25 37.53 37.91 1430400
1998-04-07 37.75 37.81 35.59 35.84 2139000
1998-04-08 35.75 36.09 35.66 35.75 1413000
1998-04-09 35.75 35.78 34.53 34.88 1964600
1998-04-13 34.88 35.03 34.78 35.00 1200800
1998-04-14 35.50 36.47 35.50 36.13 2310200
1998-04-15 36.50 36.63 35.88 36.00 1262600
1998-04-16 35.88 35.91 35.31 35.38 1295400
1998-04-17 35.50 35.66 35.13 35.47 906000
1998-04-20 35.47 35.47 34.69 35.09 1286800
1998-04-21 35.00 35.13 34.13 35.09 2205600
1998-04-22 35.22 35.38 34.66 34.69 644200
1998-04-23 34.00 34.28 33.97 34.00 963000
1998-04-24 33.94 34.06 32.81 33.66 1436000
1998-04-27 33.31 33.31 32.28 32.94 988600
1998-04-28 33.44 34.47 33.25 34.09 2441400
1998-04-29 33.38 34.50 33.38 34.28 1972600
1998-04-30 34.50 35.03 34.50 34.78 1605400
1998-05-01 34.78 35.19 34.78 34.97 491800
1998-05-04 35.00 35.03 34.75 34.94 564800
1998-05-05 34.88 35.03 34.66 34.94 797800
1998-05-06 35.06 35.19 34.84 35.00 420000
1998-05-07 35.06 36.22 35.00 35.84 1137200
1998-05-08 35.78 36.16 34.97 35.00 1422000
1998-05-11 35.13 35.34 35.00 35.19 460200
1998-05-12 35.06 35.09 34.66 34.66 700000
1998-05-13 34.63 35.09 34.63 34.75 514400
1998-05-14 34.88 34.97 34.53 34.53 413000
1998-05-15 34.69 34.84 34.63 34.63 810000
1998-05-18 34.94 34.97 34.66 34.75 789400
1998-05-19 34.69 35.22 34.69 35.13 1167400
1998-05-20 35.03 35.69 35.00 35.69 1185200
1998-05-21 35.69 36.06 35.44 35.50 1037800
1998-05-22 35.47 35.50 34.91 35.09 676400
1998-05-26 35.03 35.03 34.06 34.22 828400
1998-05-27 34.00 34.38 33.56 34.28 924800
1998-05-28 34.31 35.00 34.25 34.75 674600
1998-05-29 34.38 34.69 33.56 33.88 7354800
1998-06-01 33.75 33.88 33.09 33.53 1814600
1998-06-02 33.88 33.88 33.28 33.72 1570400
1998-06-03 33.94 34.22 33.88 33.97 815200
1998-06-04 34.00 34.38 33.97 34.38 1055400
1998-06-05 34.41 34.66 34.28 34.59 719200
1998-06-08 34.69 35.38 34.63 34.91 998400
1998-06-09 34.94 36.00 34.94 35.84 945600
1998-06-10 35.84 35.84 35.44 35.69 617400
1998-06-11 35.94 36.13 35.63 35.63 1045600
1998-06-12 35.72 35.72 34.81 35.19 675600
1998-06-15 35.00 35.38 34.06 34.06 474500
1998-06-16 34.25 34.88 33.63 34.13 795100
1998-06-17 34.63 34.88 34.00 34.25 521100
1998-06-18 34.06 34.75 33.75 34.13 559700
1998-06-19 34.50 35.56 34.44 34.69 1337000
1998-06-22 34.88 36.38 34.56 36.38 3057300
1998-06-23 37.00 38.19 36.50 38.00 1322300
1998-06-24 38.13 40.06 38.00 40.06 1446000
1998-06-25 40.06 40.06 37.81 38.13 1170100
1998-06-26 37.56 39.00 37.31 38.75 773600
1998-06-29 39.13 39.94 38.38 38.44 747600
1998-06-30 38.56 39.63 38.13 39.63 770100
1998-07-01 39.94 40.38 39.00 40.00 1454400
1998-07-02 40.13 40.19 37.88 38.56 885200
1998-07-06 39.50 40.63 39.25 40.31 883700
1998-07-07 40.56 40.94 39.88 40.69 496900
1998-07-08 40.44 42.13 40.38 42.06 607300
1998-07-09 42.00 42.63 40.88 41.63 825700
1998-07-10 41.63 41.75 40.31 41.75 552600
1998-07-13 41.88 41.88 40.81 40.88 421300
1998-07-14 41.50 41.63 40.50 41.00 712100
1998-07-15 40.88 40.88 39.75 40.50 1128800
1998-07-16 40.63 41.44 40.06 41.25 1304400
1998-07-17 41.13 41.69 40.75 41.31 659400
1998-07-20 41.31 41.75 41.13 41.50 527300
1998-07-21 40.00 41.25 39.06 40.63 2014000
1998-07-22 40.00 40.25 38.88 39.31 1153800
1998-07-23 39.69 39.75 38.06 38.50 739700
1998-07-24 38.44 38.44 36.69 37.19 1272800
1998-07-27 37.44 37.44 36.75 37.13 1517100
1998-07-28 37.06 38.00 37.00 37.50 665100
1998-07-29 38.00 38.63 37.31 38.44 1132000
1998-07-30 38.25 38.75 37.13 38.13 724600
1998-07-31 38.25 38.38 36.94 37.00 730800
1998-08-03 36.94 37.00 36.06 36.06 701500
1998-08-04 36.19 36.25 33.75 34.00 792900
1998-08-05 34.13 34.31 33.13 33.44 1624900
1998-08-06 33.38 35.38 33.38 35.38 1222800
1998-08-07 35.69 36.94 35.63 35.88 1160100
1998-08-10 36.00 36.13 34.88 34.88 519500
1998-08-11 33.25 33.94 31.88 32.81 2203900
1998-08-12 33.50 33.56 32.19 32.75 1652400
1998-08-13 32.50 32.75 31.13 31.56 1336000
1998-08-14 31.00 32.06 31.00 31.44 702000
1998-08-17 31.44 31.69 30.88 31.69 787500
1998-08-18 31.88 34.88 31.75 34.75 1675800
1998-08-19 35.75 35.88 33.00 33.50 909800
1998-08-20 34.13 34.63 33.63 34.56 637900
1998-08-21 34.00 34.00 32.75 33.56 679300
1998-08-24 33.31 33.94 30.94 32.19 1835600
1998-08-25 32.50 34.25 32.50 33.88 2006700
1998-08-26 33.50 33.50 33.00 33.50 485900
1998-08-27 33.19 33.25 31.75 32.25 795100
1998-08-28 32.63 33.13 29.88 30.94 1416300
1998-08-31 30.69 30.94 28.44 28.88 1560200
1998-09-01 28.69 29.25 26.75 28.88 2700600
1998-09-02 28.88 30.50 28.69 29.00 1351900
1998-09-03 28.50 28.50 26.63 26.75 2294500
1998-09-04 27.25 27.50 25.19 26.13 1288900
1998-09-08 28.50 28.50 25.25 26.88 2191900
1998-09-09 27.63 28.00 25.75 27.94 1376600
1998-09-10 27.13 29.06 26.81 29.00 2178600
1998-09-11 29.13 30.69 29.13 29.50 1405400
1998-09-14 30.19 30.44 29.56 29.88 833400
1998-09-15 29.81 30.25 29.06 29.81 854100
1998-09-16 30.19 31.75 30.19 31.75 1993500
1998-09-17 31.75 32.69 30.94 31.00 2483600
1998-09-18 30.75 32.88 30.75 32.44 1771900
1998-09-21 31.25 31.94 30.63 31.75 1054600
1998-09-22 33.25 33.38 30.88 31.31 1434100
1998-09-23 31.31 31.31 30.00 30.38 1920300
1998-09-24 29.75 30.94 28.88 30.88 1609300
1998-09-25 30.38 31.44 30.38 31.06 745500
1998-09-28 30.94 32.25 30.19 31.56 908100
1998-09-29 31.31 31.88 31.25 31.38 663000
1998-09-30 31.13 32.00 29.50 31.81 2074300
1998-10-01 31.13 31.13 29.00 29.00 1276900
1998-10-02 29.00 29.00 23.63 25.94 4438100
1998-10-05 25.06 25.50 23.75 24.56 1691800
1998-10-06 25.00 25.94 23.13 24.19 2823500
1998-10-07 24.63 24.75 22.06 22.50 2477900
1998-10-08 21.50 22.31 19.00 21.69 3215600
1998-10-09 22.75 23.75 22.25 23.25 1374000
1998-10-12 25.50 25.88 24.75 25.50 1206500
1998-10-13 25.56 25.63 22.63 23.00 1332200
1998-10-14 22.94 24.88 22.75 24.06 1249900
1998-10-15 24.00 25.50 23.63 25.50 2084500
1998-10-16 26.56 27.63 26.25 27.38 2415500
1998-10-19 27.50 29.75 27.38 29.75 1424200
1998-10-20 31.00 32.38 30.75 31.13 2030900
1998-10-21 31.50 31.50 30.38 31.13 988800
1998-10-22 31.13 32.38 31.00 31.00 1185700
1998-10-23 31.19 31.19 29.31 29.63 1227100
1998-10-26 29.50 30.38 29.38 29.75 771700
1998-10-27 29.63 30.63 29.63 30.25 765000
1998-10-28 30.13 30.19 29.25 29.94 806400
1998-10-29 30.13 31.00 29.75 30.94 650100
1998-10-30 31.00 32.38 30.88 32.38 1252400
1998-11-02 32.50 32.88 31.38 32.69 1230400
1998-11-03 33.00 34.00 32.56 32.75 1375500
1998-11-04 32.75 33.88 32.69 33.00 1297700
1998-11-05 32.63 34.94 31.81 34.81 1609100
1998-11-06 34.63 34.63 32.75 33.00 1799200
1998-11-09 32.88 33.50 32.50 33.38 872700
1998-11-10 33.38 33.94 33.31 33.75 1016000
1998-11-11 33.81 34.00 33.19 33.81 896000
1998-11-12 32.75 33.06 32.13 32.75 1413700
1998-11-13 32.63 32.69 31.75 32.44 787800
1998-11-16 32.44 32.63 31.06 31.50 1939800
1998-11-17 31.25 32.44 31.19 31.81 953700
1998-11-18 31.81 32.25 31.56 31.75 801000
1998-11-19 31.75 32.13 31.50 31.88 1219600
1998-11-20 32.50 34.25 32.38 33.75 874200
1998-11-23 34.00 34.50 33.88 34.38 2062500
1998-11-24 35.00 35.44 34.63 34.75 1251800
1998-11-25 34.88 35.19 34.75 35.00 874100
1998-11-27 35.00 35.25 35.00 35.13 545800
1998-11-30 35.13 35.19 34.50 34.50 700200
1998-12-01 35.25 35.75 35.00 35.56 2074800
1998-12-02 35.50 35.69 34.88 35.50 1219500
1998-12-03 36.13 36.25 35.75 36.00 1430700
1998-12-04 36.31 36.69 36.00 36.69 787200
1998-12-07 36.63 37.31 36.13 37.13 782200
1998-12-08 37.19 39.00 37.19 38.94 2075000
1998-12-09 38.94 38.94 37.50 38.56 1342900
1998-12-10 38.69 39.25 37.75 37.75 3289700
1998-12-11 39.50 39.69 37.94 38.25 5577700
1998-12-14 36.88 37.00 35.69 36.25 2507700
1998-12-15 36.63 37.94 36.31 37.13 1959600
1998-12-16 37.00 37.69 36.75 36.88 1136700
1998-12-17 37.75 40.88 37.63 39.69 3154900
1998-12-18 40.63 40.88 39.69 39.75 4616200
1998-12-21 40.50 42.94 40.13 42.94 19344000
1998-12-22 42.75 43.25 42.44 42.94 4925600
1998-12-23 42.88 43.94 42.88 43.69 2925200
1998-12-24 43.94 44.81 43.38 44.81 692900
1998-12-28 44.81 45.25 44.00 44.88 1022900
1998-12-29 45.13 47.75 44.88 47.31 2180900
1998-12-30 46.75 47.00 45.94 46.56 2031200
1998-12-31 47.25 48.50 46.81 48.00 3449800
1999-01-04 48.00 48.00 44.94 45.44 3053200
1999-01-05 45.50 46.94 45.44 46.06 2277200
1999-01-06 47.50 47.50 46.63 47.38 2539700
1999-01-07 46.88 46.94 46.13 46.81 1493400
1999-01-08 46.75 46.75 45.75 46.00 1828900
1999-01-11 45.75 45.94 44.81 45.75 1594700
1999-01-12 45.25 45.63 44.00 44.56 1557300
1999-01-13 42.63 44.00 41.88 43.50 2730200
1999-01-14 44.50 45.31 43.56 44.75 1593700
1999-01-15 45.13 45.63 44.25 45.06 1061600
1999-01-19 45.19 45.31 42.38 44.13 1639100
1999-01-20 43.88 47.00 43.69 44.50 933400
1999-01-21 44.00 44.31 42.31 43.38 1209900
1999-01-22 42.75 43.06 41.81 42.63 1013200
1999-01-25 43.50 44.31 43.00 43.56 1293300
1999-01-26 43.63 45.56 43.56 45.31 1145500
1999-01-27 45.56 46.63 44.50 46.13 1367700
1999-01-28 46.00 47.81 46.00 47.63 957600
1999-01-29 47.75 49.13 47.31 49.06 1616500
1999-02-01 48.63 48.88 48.06 48.50 887800
1999-02-02 48.13 48.63 47.00 48.50 970300
1999-02-03 48.50 49.00 47.81 48.50 1099400
1999-02-04 48.38 48.38 47.31 47.31 576900
1999-02-05 47.38 47.38 45.75 46.94 721400
1999-02-08 46.94 46.94 45.31 45.31 831400
1999-02-09 45.31 45.56 43.75 43.81 1404900
1999-02-10 43.81 44.75 43.50 44.75 1258600
1999-02-11 44.63 45.50 44.25 45.50 787700
1999-02-12 45.75 46.19 42.88 43.00 983600
1999-02-16 43.38 44.19 42.69 42.81 911400
1999-02-17 42.75 42.75 41.81 42.44 857100
1999-02-18 42.19 45.38 42.00 45.31 835800
1999-02-19 45.06 46.00 44.56 45.88 792500
1999-02-22 46.13 47.69 46.13 47.69 1224800
1999-02-23 47.69 47.88 46.00 46.31 885800
1999-02-24 46.75 47.50 45.88 46.31 816700
1999-02-25 46.13 46.50 45.13 45.63 900700
1999-02-26 45.50 45.56 43.38 44.50 1162900
1999-03-01 44.25 44.88 43.44 44.25 938700
1999-03-02 44.56 44.56 43.75 43.88 762200
1999-03-03 43.63 44.00 42.44 43.44 848600
1999-03-04 43.44 43.75 42.94 43.44 998500
1999-03-05 43.88 44.75 43.81 44.75 830700
1999-03-08 44.88 45.00 44.00 44.50 652500
1999-03-09 44.50 44.88 43.75 43.75 643200
1999-03-10 43.75 45.00 43.50 45.00 783600
1999-03-11 45.13 46.81 45.13 45.81 1340200
1999-03-12 46.06 46.38 44.50 45.44 998100
1999-03-15 45.25 45.94 44.81 45.31 608000
1999-03-16 45.25 45.38 43.88 44.88 1439200
1999-03-17 44.63 45.13 43.25 45.06 939000
1999-03-18 45.13 45.69 44.88 45.06 1475300
1999-03-19 46.25 47.50 45.81 46.25 2722000
1999-03-22 46.19 46.69 44.50 45.50 926900
1999-03-23 45.38 45.63 44.00 44.38 940500
1999-03-24 44.50 44.63 43.38 44.13 704900
1999-03-25 44.50 46.13 44.25 46.13 668000
1999-03-26 46.13 46.50 45.00 46.25 877300
1999-03-29 47.50 48.50 46.75 48.50 1063200
1999-03-30 48.50 49.06 47.88 48.69 1135700
1999-03-31 48.81 49.44 48.00 48.56 1587600
1999-04-01 49.25 49.44 48.31 49.38 800800
1999-04-05 49.75 51.88 49.63 50.63 1198400
1999-04-06 50.63 50.63 49.13 49.44 1828400
1999-04-07 49.31 50.63 49.31 50.56 1133500
1999-04-08 50.56 51.50 50.19 51.44 1077300
1999-04-09 51.63 52.19 51.25 52.19 1464800
1999-04-12 51.63 53.50 51.25 53.50 1032600
1999-04-13 53.00 53.25 51.06 51.13 994800
1999-04-14 51.25 51.38 49.88 50.06 1483200
1999-04-15 50.13 50.31 47.88 48.81 1442500
1999-04-16 48.63 48.63 46.50 47.00 1205800
1999-04-19 47.00 49.06 44.69 44.88 1277200
1999-04-20 45.00 46.50 44.69 44.81 1803700
1999-04-21 44.94 45.00 42.31 44.00 2428400
1999-04-22 44.19 46.38 43.69 45.88 1520400
1999-04-23 46.75 47.88 46.13 47.19 1156300
1999-04-26 43.50 44.63 43.00 43.75 4118900
1999-04-27 44.25 44.56 43.19 44.00 1357100
1999-04-28 43.88 44.13 42.56 42.69 1060900
1999-04-29 42.94 43.50 40.69 41.31 1138200
1999-04-30 41.38 42.75 39.50 41.88 1781600
1999-05-03 42.50 45.56 42.44 45.19 1687000
1999-05-04 45.00 45.06 41.75 42.63 1779200
1999-05-05 42.25 42.44 41.63 42.38 2004500
1999-05-06 42.50 43.44 42.13 42.63 1189600
1999-05-07 42.63 43.25 42.31 42.31 641900
1999-05-10 42.50 44.13 42.13 43.94 1424200
1999-05-11 43.94 44.13 43.50 43.63 900200
1999-05-12 43.88 44.81 42.50 44.69 1001100
1999-05-13 44.81 45.31 44.31 44.50 718300
1999-05-14 43.75 44.00 42.69 43.06 620800
1999-05-17 43.00 43.06 42.00 42.00 1224500
1999-05-18 42.50 43.81 42.25 43.75 1404500
1999-05-19 44.25 45.00 43.25 45.00 1034500
1999-05-20 45.00 45.63 44.44 44.69 1006100
1999-05-21 45.00 45.44 42.75 43.13 1112800
1999-05-24 43.00 43.44 41.50 41.75 1349100
1999-05-25 42.00 42.13 40.50 41.56 1674200
1999-05-26 41.63 41.69 40.31 41.00 1158100
1999-05-27 40.75 40.81 38.50 39.88 2741400
1999-05-28 39.81 41.25 39.81 41.00 2540600
1999-06-01 40.38 42.06 39.75 41.63 1453300
1999-06-02 41.69 42.38 40.06 40.88 1408900
1999-06-03 42.38 45.25 42.13 45.25 4087300
1999-06-04 45.25 45.63 44.00 44.50 1016200
1999-06-07 42.63 44.81 42.06 44.69 876200
1999-06-08 44.00 44.31 43.50 43.94 969900
1999-06-09 44.50 45.13 44.13 44.88 948100
1999-06-10 44.25 44.88 44.13 44.75 876500
1999-06-11 44.88 45.81 43.50 44.19 1314500
1999-06-14 44.19 44.63 43.75 44.63 474500
1999-06-15 44.63 45.31 44.44 44.81 1084100
1999-06-16 45.25 48.13 45.06 48.13 1316100
1999-06-17 48.00 48.00 47.25 47.63 1431100
1999-06-18 47.69 49.50 47.69 49.31 1397400
1999-06-21 49.38 49.88 47.69 48.50 703300
1999-06-22 48.50 49.50 47.56 49.44 881300
1999-06-23 48.88 49.00 48.50 48.81 836400
1999-06-24 49.00 49.00 48.13 48.75 933500
1999-06-25 48.13 48.31 46.88 48.00 740300
1999-06-28 48.13 48.81 47.38 47.44 1581300
1999-06-29 47.06 47.88 46.81 47.88 2020600
1999-06-30 47.63 48.88 47.13 48.50 1559200
1999-07-01 47.00 48.19 46.94 48.06 1232100
1999-07-02 47.81 48.81 47.19 48.25 617900
1999-07-06 48.25 49.44 47.88 49.19 705200
1999-07-07 49.38 50.50 49.06 50.38 1140500
1999-07-08 50.00 50.38 49.50 49.88 1506300
1999-07-09 50.25 50.38 49.31 49.50 474800
1999-07-12 48.50 49.38 48.00 49.38 927500
1999-07-13 49.13 49.31 48.44 48.56 484200
1999-07-14 48.38 48.75 47.19 48.69 1105000
1999-07-15 48.94 48.94 47.81 48.25 780300
1999-07-16 48.44 49.13 48.00 48.88 761000
1999-07-19 48.00 48.56 47.88 48.13 663600
1999-07-20 48.19 48.31 47.81 48.13 956800
1999-07-21 48.13 49.00 47.81 48.50 723700
1999-07-22 48.38 48.44 47.69 48.06 1172800
1999-07-23 48.00 48.00 46.00 46.44 1047400
1999-07-26 45.50 46.94 45.50 46.69 1281400
1999-07-27 46.75 48.56 46.75 48.44 1091000
1999-07-28 48.19 49.50 48.06 49.38 862700
1999-07-29 48.13 48.38 47.13 47.88 761700
1999-07-30 47.88 48.50 46.44 46.44 716700
1999-08-02 46.44 46.50 45.19 45.44 605900
1999-08-03 45.38 45.69 43.56 43.88 978700
1999-08-04 44.00 44.75 43.31 43.63 854500
1999-08-05 43.50 43.75 42.06 42.50 878500
1999-08-06 42.25 42.38 41.63 42.31 768900
1999-08-09 42.50 42.50 41.63 42.25 1215800
1999-08-10 42.25 44.38 41.50 43.69 2047400
1999-08-11 44.25 45.00 43.94 44.00 750300
1999-08-12 43.94 44.75 43.44 44.31 803800
1999-08-13 44.25 46.56 44.06 46.56 723800
1999-08-16 46.44 46.69 46.06 46.69 592000
1999-08-17 47.00 47.00 45.25 45.88 768000
1999-08-18 46.13 46.56 45.50 46.31 348000
1999-08-19 46.06 46.06 44.56 45.38 639900
1999-08-20 46.00 47.50 45.75 47.00 761700
1999-08-23 46.63 48.38 46.63 48.38 969400
1999-08-24 48.00 48.63 47.50 48.44 648900
1999-08-25 48.25 48.50 46.63 48.13 1219600
1999-08-26 47.88 47.88 46.00 46.00 639100
1999-08-27 46.00 46.25 44.75 45.88 991500
1999-08-30 45.63 45.88 44.25 44.25 962400
1999-08-31 44.13 45.00 43.63 44.69 1187900
1999-09-01 44.50 44.75 44.00 44.31 572000
1999-09-02 44.38 44.38 42.19 42.94 1125700
1999-09-03 43.25 44.56 43.00 44.13 1004600
1999-09-07 44.38 44.63 44.00 44.00 1049800
1999-09-08 43.88 44.00 43.19 43.38 804600
1999-09-09 43.25 43.38 42.25 42.94 640700
1999-09-10 42.94 43.25 41.50 41.69 1464600
1999-09-13 42.06 42.06 40.63 40.88 1384900
1999-09-14 40.63 42.94 40.63 42.06 927300
1999-09-15 42.25 43.00 40.56 40.81 1214600
1999-09-16 41.50 42.63 40.00 42.44 2402100
1999-09-17 43.31 46.00 43.06 45.50 2346400
1999-09-20 45.56 45.94 44.75 45.63 1741100
1999-09-21 45.50 45.63 43.81 44.50 1229000
1999-09-22 45.00 46.50 44.75 45.75 751100
1999-09-23 45.75 46.75 45.00 45.38 1148200
1999-09-24 45.06 45.75 42.13 43.00 1226800
1999-09-27 43.75 44.19 43.00 43.00 957800
1999-09-28 42.94 43.13 41.25 41.81 1518200
1999-09-29 41.44 42.25 41.38 42.00 1585500
1999-09-30 43.50 44.44 42.63 43.50 1224200
1999-10-01 43.50 44.75 43.50 44.69 1445300
1999-10-04 44.75 46.19 44.50 45.81 1161900
1999-10-05 45.75 45.75 44.31 44.69 1668000
1999-10-06 44.75 45.00 43.75 44.88 1136400
1999-10-07 44.75 45.13 44.50 44.75 796100
1999-10-08 44.88 45.06 43.56 43.94 894500
1999-10-11 43.94 44.25 43.56 43.88 729700
1999-10-12 43.75 44.00 41.94 42.31 717100
1999-10-13 42.63 42.75 41.06 41.06 600400
1999-10-14 41.13 42.13 40.75 41.44 1159400
1999-10-15 41.44 41.50 40.25 40.38 1117400
1999-10-18 40.25 40.31 38.13 40.06 1135900
1999-10-19 40.13 40.88 39.56 39.88 1227700
1999-10-20 41.25 42.69 41.19 41.81 1255600
1999-10-21 41.38 42.69 40.88 42.69 643000
1999-10-22 42.63 43.38 41.00 41.88 788600
1999-10-25 40.75 41.25 40.38 41.00 1174600
1999-10-26 41.00 41.50 39.56 39.63 1213000
1999-10-27 39.50 39.88 38.69 39.13 1445300
1999-10-28 40.88 41.81 40.50 41.75 1531300
1999-10-29 43.25 44.94 42.75 44.50 1532600
1999-11-01 44.75 44.88 43.50 43.81 1000500
1999-11-02 43.81 45.69 43.81 44.31 1360400
1999-11-03 45.75 46.19 45.25 45.31 1286000
1999-11-04 45.63 47.00 45.13 46.81 1212800
1999-11-05 47.00 47.88 46.81 47.00 944000
1999-11-08 47.13 47.81 47.00 47.56 811300
1999-11-09 47.56 47.56 45.75 46.31 1085300
1999-11-10 46.56 46.63 45.69 45.94 653300
1999-11-11 46.00 46.94 45.88 46.69 843800
1999-11-12 46.94 47.44 46.00 46.50 723400
1999-11-15 46.25 47.63 46.19 46.94 1241700
1999-11-16 48.50 50.00 48.13 50.00 1256900
1999-11-17 51.00 51.88 49.25 49.56 1365400
1999-11-18 49.56 49.69 47.94 48.88 826300
1999-11-19 48.63 48.63 47.31 48.25 652400
1999-11-22 48.56 48.56 47.44 48.06 716100
1999-11-23 47.63 47.69 46.50 47.00 663800
1999-11-24 47.00 47.81 46.50 47.63 531300
1999-11-26 47.50 47.50 46.56 47.19 339400
1999-11-29 46.94 46.94 45.63 45.81 897200
1999-11-30 45.88 46.00 44.13 44.13 1038600
1999-12-01 44.19 45.75 43.88 44.88 1734300
1999-12-02 44.50 48.13 44.44 48.00 2513900
1999-12-03 47.75 49.94 47.38 49.75 1869100
1999-12-06 49.75 50.50 48.75 50.50 1526700
1999-12-07 50.00 50.06 48.56 48.81 1338000
1999-12-08 49.00 49.00 46.13 47.45 2394400
1999-12-09 46.75 47.75 46.00 46.25 1044800
1999-12-10 46.75 46.75 46.19 46.25 767000
1999-12-13 46.00 46.38 45.31 45.31 863100
1999-12-14 45.31 46.38 45.31 46.00 3073400
1999-12-15 45.94 46.00 44.00 44.25 1414200
1999-12-16 44.13 45.88 43.44 44.75 1211900
1999-12-17 45.00 45.44 43.88 43.88 1672400
1999-12-20 44.00 45.88 43.94 45.63 885500
1999-12-21 45.13 46.00 44.75 45.63 758200
1999-12-22 46.00 46.81 45.69 46.75 1160200
1999-12-23 47.63 48.38 47.00 47.38 464000
1999-12-27 47.25 47.81 46.25 46.25 518700
1999-12-28 46.25 46.81 45.75 46.13 417900
1999-12-29 46.19 47.00 45.50 46.88 536900
1999-12-30 46.50 47.50 46.13 47.19 349700
1999-12-31 47.38 47.81 46.88 47.81 289500
2000-01-03 46.00 47.13 45.25 46.88 1532600
2000-01-04 47.50 47.56 46.19 46.31 1061600
2000-01-05 46.31 48.56 46.31 47.88 1674400
2000-01-06 47.81 49.31 47.13 48.56 1437300
2000-01-07 47.00 48.56 47.00 48.00 1813900
2000-01-10 48.50 50.81 48.44 50.13 1888900
2000-01-11 50.06 50.56 49.56 50.50 1161700
2000-01-12 50.38 50.44 48.06 48.19 1642100
2000-01-13 48.19 50.44 48.00 50.00 1667000
2000-01-14 49.75 51.25 49.50 50.56 1841200
2000-01-18 49.50 50.25 49.38 50.00 1199900
2000-01-19 50.00 51.13 49.88 50.25 1419200
2000-01-20 50.56 50.88 49.19 49.19 628600
2000-01-21 50.63 50.63 46.00 46.63 1776500
2000-01-24 46.00 46.00 42.75 43.13 4527700
2000-01-25 43.25 44.06 41.88 42.25 3590500
2000-01-26 42.38 45.25 41.88 43.94 3154800
2000-01-27 42.50 43.75 42.31 42.75 2367700
2000-01-28 42.50 44.50 42.00 44.50 3433600
2000-01-31 44.50 45.50 43.75 45.06 2468500
2000-02-01 45.06 45.44 44.25 45.06 1648400
2000-02-02 46.00 46.00 44.75 45.00 1648300
2000-02-03 44.88 47.63 44.63 47.25 1303700
2000-02-04 48.25 48.31 46.13 46.63 1572600
2000-02-07 46.63 46.69 42.75 43.06 1274900
2000-02-08 44.25 44.25 40.50 42.75 3870000
2000-02-09 42.56 43.31 42.38 42.94 1551500
2000-02-10 42.88 42.88 41.75 42.06 900700
2000-02-11 43.00 43.00 39.63 40.38 1116800
2000-02-14 40.50 40.63 34.38 35.50 5839900
2000-02-15 35.50 36.00 33.94 34.00 6539600
2000-02-16 33.75 33.75 31.25 31.88 5904300
2000-02-17 32.25 33.69 30.94 31.19 4628200
2000-02-18 31.69 32.25 30.56 31.06 3899700
2000-02-22 30.94 31.63 30.25 30.44 2411700
2000-02-23 30.25 30.31 29.06 29.63 2496000
2000-02-24 30.13 30.13 27.25 28.00 3625100
2000-02-25 28.00 28.63 27.50 27.63 4264300
2000-02-28 28.50 30.00 28.00 30.00 7053000
2000-02-29 30.63 30.63 28.56 28.81 3239600
2000-03-01 28.81 29.06 26.38 26.88 4766600
2000-03-02 27.00 27.25 24.94 25.88 4939100
2000-03-03 26.38 27.13 25.81 26.13 4873300
2000-03-06 26.13 26.38 23.75 24.25 3185100
2000-03-07 22.06 24.88 22.06 24.50 4242900
2000-03-08 24.00 24.44 23.13 23.94 3841300
2000-03-09 24.06 24.06 23.00 23.19 4022800
2000-03-10 23.38 23.44 22.88 23.06 3226800
2000-03-13 23.00 23.81 22.38 22.88 3302700
2000-03-14 22.94 23.13 22.06 22.19 4476000
2000-03-15 22.25 23.19 22.00 22.75 5111100
2000-03-16 23.38 26.50 23.31 26.50 7671400
2000-03-17 22.75 23.50 21.19 21.88 17469100
2000-03-20 22.50 24.13 22.25 23.75 11510800
2000-03-21 23.50 24.44 23.38 24.00 5829100
2000-03-22 24.00 25.06 24.00 24.81 5334800
2000-03-23 24.81 25.00 23.88 23.94 2577200
2000-03-24 24.50 24.75 24.00 24.63 2395200
2000-03-27 25.50 25.56 24.63 24.75 1937300
2000-03-28 25.00 25.38 24.25 24.31 2367700
2000-03-29 24.75 24.75 24.25 24.31 2109900
2000-03-30 24.38 24.63 23.94 24.06 2908500
2000-03-31 24.00 25.00 23.88 24.81 3541400
2000-04-03 24.81 24.81 23.50 23.94 3917800
2000-04-04 24.13 24.25 23.19 24.25 3349700
2000-04-05 24.25 24.63 23.88 24.06 1774900
2000-04-06 24.31 24.50 24.00 24.13 1478500
2000-04-07 24.38 24.81 24.00 24.50 2890200
2000-04-10 24.63 25.19 24.50 24.88 2132500
2000-04-11 25.00 25.25 24.31 24.81 1642400
2000-04-12 25.00 25.00 23.94 23.94 3674000
2000-04-13 24.06 24.69 23.88 23.94 2581400
2000-04-14 23.69 23.75 21.50 22.00 2005100
2000-04-17 23.06 23.25 22.06 22.25 2704600
2000-04-18 22.25 23.88 21.81 23.81 2541800
2000-04-19 23.38 23.94 23.06 23.75 1776800
2000-04-20 23.75 24.00 23.31 23.94 1112700
2000-04-24 23.63 23.94 23.25 23.69 1945200
2000-04-25 23.63 24.19 23.38 24.13 2323000
2000-04-26 24.31 24.94 24.31 24.63 2132200
2000-04-27 24.38 24.69 23.94 24.50 2275400
2000-04-28 24.63 24.88 24.25 24.88 1935400
2000-05-01 24.56 24.69 24.00 24.25 1619100
2000-05-02 24.44 25.63 24.31 25.25 1931200
2000-05-03 25.63 26.19 24.31 24.88 2216300
2000-05-04 24.88 24.94 24.13 24.44 1330000
2000-05-05 24.44 25.38 24.25 25.13 922900
2000-05-08 25.06 25.88 24.75 25.81 1232800
2000-05-09 25.56 25.63 24.69 25.38 1549300
2000-05-10 25.63 26.44 25.56 26.25 1708500
2000-05-11 26.63 26.69 26.25 26.50 1068000
2000-05-12 26.00 26.44 25.81 26.06 1290400
2000-05-15 26.19 26.44 25.88 26.44 781900
2000-05-16 26.56 27.69 26.19 27.38 1578000
2000-05-17 26.75 27.38 26.31 27.00 1273900
2000-05-18 27.25 28.88 27.19 28.81 1826700
2000-05-19 28.06 28.19 26.94 27.31 1982900
2000-05-22 28.13 28.13 26.06 26.19 1465200
2000-05-23 26.44 26.63 25.63 25.81 1055300
2000-05-24 25.81 27.44 25.44 26.94 1891800
2000-05-25 27.00 27.31 25.44 25.69 1299600
2000-05-26 25.31 25.81 24.94 24.94 1129200
2000-05-30 26.00 27.69 25.31 27.19 2064100
2000-05-31 28.00 28.06 27.13 27.13 1550700
2000-06-01 27.13 27.19 26.25 26.56 1097300
2000-06-02 27.19 27.50 26.88 27.31 1039400
2000-06-05 27.31 27.31 26.44 26.69 760800
2000-06-06 26.50 26.56 25.94 26.19 976200
2000-06-07 26.00 26.13 25.13 25.19 1621000
2000-06-08 25.50 25.56 24.25 25.00 1869100
2000-06-09 25.00 25.50 24.81 24.94 1183300
2000-06-12 25.00 25.00 24.00 24.31 1499500
2000-06-13 24.31 24.50 24.06 24.31 857700
2000-06-14 24.63 24.69 23.81 24.19 2646000
2000-06-15 24.19 24.25 23.38 23.75 2127500
2000-06-16 23.50 24.44 23.00 23.56 2681100
2000-06-19 23.56 24.00 22.94 23.38 1598300
2000-06-20 20.00 22.88 18.50 19.50 10521200
2000-06-21 18.81 19.38 18.31 19.13 16958400
2000-06-22 19.63 20.13 19.38 19.69 8172500
2000-06-23 19.94 19.94 18.38 18.69 4650000
2000-06-26 19.13 19.25 18.56 19.00 3471100
2000-06-27 18.69 19.25 18.69 19.19 3322800
2000-06-28 19.13 19.63 19.00 19.39 2999600
2000-06-29 19.25 19.88 18.88 19.06 3763800
2000-06-30 19.06 19.50 19.00 19.50 2036600
2000-07-03 19.13 19.63 19.13 19.50 980400
2000-07-05 20.00 20.00 19.31 19.75 2254000
2000-07-06 19.56 20.13 19.56 20.06 1506200
2000-07-07 20.00 20.81 20.00 20.81 1668000
2000-07-10 20.69 20.75 20.25 20.25 820700
2000-07-11 20.31 20.81 20.25 20.63 2615600
2000-07-12 20.88 21.81 20.63 20.81 1870600
2000-07-13 20.75 20.75 20.00 20.25 1891400
2000-07-14 20.19 20.25 19.88 20.13 2523800
2000-07-17 20.00 20.00 19.25 19.69 2647200
2000-07-18 19.69 20.38 19.63 20.00 2002600
2000-07-19 20.00 20.50 19.94 20.50 1160700
2000-07-20 19.75 19.81 19.25 19.56 1619200
2000-07-21 19.81 20.19 19.25 19.25 2496900
2000-07-24 19.25 19.50 18.75 18.88 1755600
2000-07-25 19.13 19.63 19.00 19.13 1262300
2000-07-26 19.13 19.56 18.88 18.91 1899800
2000-07-27 19.00 19.38 19.00 19.25 907300
2000-07-28 19.00 19.38 18.94 19.31 2540900
2000-07-31 19.13 19.38 18.63 18.63 2083700
2000-08-01 18.69 19.13 18.69 18.94 1869700
2000-08-02 18.81 19.38 18.81 19.13 1860300
2000-08-03 19.06 19.31 19.00 19.25 1169100
2000-08-04 19.38 19.69 19.25 19.63 1890000
2000-08-07 19.38 20.31 19.25 20.06 1656600
2000-08-08 20.13 20.44 20.06 20.31 1533700
2000-08-09 20.25 20.88 20.25 20.81 1648100
2000-08-10 20.81 22.69 20.81 21.75 2862100
2000-08-11 22.25 22.81 21.94 22.56 1648000
2000-08-14 22.00 23.19 22.00 23.06 2065300
2000-08-15 22.81 22.94 21.75 21.88 1640600
2000-08-16 21.75 22.00 21.69 21.81 1632800
2000-08-17 22.00 22.06 21.56 21.69 1317300
2000-08-18 21.69 22.00 21.56 22.00 1050900
2000-08-21 22.00 23.88 21.88 22.94 3492600
2000-08-22 22.56 22.81 22.06 22.56 1143500
2000-08-23 22.59 22.88 22.00 22.13 1220600
2000-08-24 22.00 22.13 21.31 21.50 3004200
2000-08-25 21.25 21.75 21.00 21.38 872100
2000-08-28 21.19 21.31 20.75 20.94 1066700
2000-08-29 20.94 21.13 20.81 20.94 1549000
2000-08-30 21.13 21.19 19.88 20.00 3099600
2000-08-31 20.13 20.13 19.69 19.95 3204700
2000-09-01 20.00 20.25 20.00 20.25 2203700
2000-09-05 20.38 21.13 20.25 21.13 1797900
2000-09-06 20.81 21.63 20.81 21.06 901100
2000-09-07 21.06 21.25 19.56 19.69 3358600
2000-09-08 19.94 20.50 19.88 20.38 1206200
2000-09-11 20.63 20.69 20.31 20.38 1117100
2000-09-12 20.50 20.50 20.06 20.19 734800
2000-09-13 20.25 20.38 19.69 19.81 611100
2000-09-14 19.88 21.25 19.63 20.00 1998300
2000-09-15 21.81 23.25 21.56 22.88 6416100
2000-09-18 22.56 22.88 21.88 22.88 1520000
2000-09-19 22.25 22.31 21.75 22.13 2199500
2000-09-20 22.06 22.19 21.81 22.06 1798700
2000-09-21 22.06 25.75 22.06 25.19 5446500
2000-09-22 24.50 25.75 24.25 25.75 2418900
2000-09-25 25.50 25.88 25.06 25.56 1423500
2000-09-26 25.50 25.88 24.81 24.94 1539800
2000-09-27 24.38 24.94 24.38 24.50 1328900
2000-09-28 24.19 25.31 24.13 25.00 957900
2000-09-29 24.75 25.13 24.56 24.63 1189600
2000-10-02 24.50 24.75 24.38 24.50 889900
2000-10-03 24.50 25.31 24.44 24.94 1083500
2000-10-04 24.88 25.00 24.19 24.38 653600
2000-10-05 24.19 24.69 24.13 24.44 674600
2000-10-06 24.56 25.31 24.25 24.31 775100
2000-10-09 24.81 24.88 24.13 24.38 638600
2000-10-10 24.00 24.19 23.19 24.00 766000
2000-10-11 23.50 23.88 22.56 22.81 1052800
2000-10-12 22.81 22.81 21.06 21.75 2466900
2000-10-13 21.50 22.81 21.50 22.75 1307500
2000-10-16 21.75 22.19 21.19 22.00 1246900
2000-10-17 22.00 22.13 19.75 20.31 1675900
2000-10-18 20.38 21.44 20.13 21.31 1096500
2000-10-19 21.38 22.25 21.31 21.88 1021800
2000-10-20 22.00 22.56 22.00 22.13 973700
2000-10-23 22.31 22.69 22.06 22.38 728800
2000-10-24 22.75 22.88 22.50 22.50 1294900
2000-10-25 23.38 23.38 22.06 22.19 940300
2000-10-26 22.31 22.94 22.31 22.69 855500
2000-10-27 22.69 23.13 22.69 22.88 626800
2000-10-30 23.06 23.44 22.88 23.38 637300
2000-10-31 23.31 25.25 23.31 24.81 1415100
2000-11-01 24.69 24.75 23.38 23.50 1070100
2000-11-02 23.75 24.31 23.75 23.88 821800
2000-11-03 23.75 25.00 23.75 24.13 825200
2000-11-06 24.19 24.56 24.06 24.31 475800
2000-11-07 24.31 24.56 23.81 24.44 736300
2000-11-08 24.38 24.75 24.00 24.31 692100
2000-11-09 24.50 24.50 22.69 22.75 927800
2000-11-10 22.75 22.75 22.00 22.00 1083700
2000-11-13 21.94 22.06 21.13 21.44 1532800
2000-11-14 21.50 23.13 21.38 22.75 1345700
2000-11-15 23.00 23.19 22.13 22.44 1182500
2000-11-16 22.31 22.88 22.31 22.56 552100
2000-11-17 22.56 22.88 22.44 22.63 677200
2000-11-20 22.75 22.75 22.00 22.06 839100
2000-11-21 22.56 22.94 22.38 22.75 1053800
2000-11-22 22.50 22.63 22.00 22.19 589300
2000-11-24 22.13 22.31 21.88 22.25 340800
2000-11-27 22.25 23.38 22.13 23.19 1066800
2000-11-28 23.25 23.31 22.63 22.69 864800
2000-11-29 22.75 22.94 22.56 22.81 1047600
2000-11-30 22.56 22.88 22.06 22.69 2135400
2000-12-01 22.56 22.97 22.31 22.94 1668000
2000-12-04 22.88 22.94 21.94 22.63 2251300
2000-12-05 22.38 22.75 22.19 22.56 1012500
2000-12-06 22.56 25.50 22.56 24.44 2212700
2000-12-07 24.69 25.56 24.19 24.44 2824200
2000-12-08 24.44 27.69 24.44 27.63 3782900
2000-12-11 26.75 27.44 26.06 27.13 1719800
2000-12-12 26.88 27.44 26.00 26.88 1217500
2000-12-13 27.06 27.81 26.81 27.38 1970400
2000-12-14 27.00 27.31 26.75 26.81 1684300
2000-12-15 26.38 26.50 25.75 25.81 2411900
2000-12-18 26.81 26.88 25.81 26.13 985100
2000-12-19 26.13 27.44 26.00 26.50 1345600
2000-12-20 24.63 25.63 23.88 24.38 3788900
2000-12-21 24.63 25.94 24.63 25.63 2427800
2000-12-22 26.81 27.69 26.19 26.88 2414500
2000-12-26 26.50 26.88 25.81 25.94 855000
2000-12-27 26.00 28.38 26.00 28.13 1446600
2000-12-28 28.00 31.06 28.00 30.50 3088900
2000-12-29 30.38 32.25 29.88 30.81 3192100
2001-01-02 30.00 30.13 27.81 28.31 1731600
2001-01-03 27.88 30.25 27.56 30.25 2633400
2001-01-04 30.00 31.75 29.88 30.25 2874200
2001-01-05 30.13 30.31 29.63 30.00 1337100
2001-01-08 29.75 30.19 29.44 29.75 889000
2001-01-09 29.00 29.88 28.69 29.75 1995200
2001-01-10 29.56 29.69 29.00 29.25 1247300
2001-01-11 29.38 29.63 28.63 29.31 1296600
2001-01-12 28.63 30.00 28.63 29.81 1778400
2001-01-16 29.69 32.06 29.56 31.88 2995600
2001-01-17 32.88 34.00 32.19 33.13 2946100
2001-01-18 33.25 33.31 31.81 32.88 2684100
2001-01-19 32.25 32.31 30.56 31.00 1671700
2001-01-22 31.00 33.00 30.38 33.00 1890500
2001-01-23 33.00 34.44 32.31 33.81 2514900
2001-01-24 33.88 34.94 33.75 33.75 2339600
2001-01-25 32.75 33.38 32.44 32.75 2095300
2001-01-26 32.50 33.06 32.44 33.06 1274700
2001-01-29 32.80 33.61 32.00 33.35 1112800
2001-01-30 33.20 33.40 31.93 32.60 1435700
2001-01-31 31.70 32.60 31.55 32.26 1198300
2001-02-01 32.70 32.70 31.49 31.66 965200
2001-02-02 31.67 31.82 30.72 30.75 1471200
2001-02-05 30.40 33.09 30.32 32.70 2318300
2001-02-06 32.70 33.25 31.84 32.63 1590500
2001-02-07 32.50 34.50 32.40 33.74 2283800
2001-02-08 33.90 34.70 33.34 33.45 1757700
2001-02-09 33.10 33.10 32.45 32.82 1381800
2001-02-12 32.82 33.00 32.40 32.63 957600
2001-02-13 32.20 32.50 31.60 31.73 1181800
2001-02-14 31.85 31.99 30.64 31.20 1269300
2001-02-15 31.20 32.46 31.10 31.84 2197600
2001-02-16 31.84 32.81 31.63 32.43 1846200
2001-02-20 32.55 34.90 32.50 32.95 2120300
2001-02-21 32.75 32.85 32.01 32.20 816000
2001-02-22 32.00 32.10 30.91 31.10 1124200
2001-02-23 31.00 31.09 28.85 30.01 1948400
2001-02-26 30.40 31.00 30.27 30.90 1344900
2001-02-27 31.75 33.50 31.75 32.75 2468500
2001-02-28 32.76 33.51 32.60 33.34 2037500
2001-03-01 33.40 33.40 31.80 32.26 1387900
2001-03-02 31.30 31.72 30.70 31.25 1783400
2001-03-05 31.60 31.82 30.30 30.49 1222200
2001-03-06 32.00 32.00 30.96 31.13 875800
2001-03-07 31.15 31.20 30.52 30.75 1589500
2001-03-08 30.75 30.94 30.27 30.50 1916900
2001-03-09 30.30 30.46 29.96 30.05 1369400
2001-03-12 29.25 29.60 27.27 27.42 2667400
2001-03-13 27.41 28.50 27.41 28.32 1811300
2001-03-14 26.00 27.75 25.50 26.62 3159400
2001-03-15 27.25 28.49 27.11 27.96 2498800
2001-03-16 27.25 28.37 27.03 27.59 2594300
2001-03-19 28.10 28.10 27.19 27.37 1427500
2001-03-20 27.40 28.93 27.00 27.04 1481200
2001-03-21 27.05 27.10 24.80 25.23 3517500
2001-03-22 25.90 25.90 23.60 24.33 2470600
2001-03-23 24.10 25.07 23.78 25.00 3004100
2001-03-26 26.00 26.39 25.40 25.54 1734500
2001-03-27 25.50 27.02 25.40 26.65 1855400
2001-03-28 26.65 27.15 26.00 26.95 1451200
2001-03-29 26.90 28.23 26.75 27.63 2110600
2001-03-30 27.62 28.38 27.13 27.67 1317100
2001-04-02 27.75 28.43 27.12 27.16 1263200
2001-04-03 27.20 27.20 25.51 25.86 1673000
2001-04-04 25.70 27.00 25.00 26.58 1327300
2001-04-05 26.59 28.24 26.59 27.93 1131000
2001-04-06 27.40 27.70 26.57 27.20 1189100
2001-04-09 27.45 27.85 27.10 27.67 688700
2001-04-10 27.80 28.50 27.27 27.75 1791100
2001-04-11 27.70 28.14 26.80 27.65 1557300
2001-04-12 27.25 27.75 27.25 27.54 1335200
2001-04-16 27.54 27.88 27.09 27.32 968300
2001-04-17 26.25 26.50 25.33 26.50 2901000
2001-04-18 27.40 29.50 27.23 29.50 2386900
2001-04-19 29.16 29.17 27.35 27.96 1685200
2001-04-20 25.75 26.20 25.59 26.00 7836000
2001-04-23 26.10 26.50 25.59 26.48 3663100
2001-04-24 26.25 26.33 25.55 25.75 1869600
2001-04-25 26.00 26.09 25.00 25.22 4066200
2001-04-26 25.20 25.52 24.50 25.19 2735700
2001-04-27 25.15 26.04 24.90 26.01 1815400
2001-04-30 26.26 26.86 26.12 26.50 2189500
2001-05-01 26.40 27.50 26.40 27.45 2499900
2001-05-02 27.10 28.23 26.90 28.20 1744500
2001-05-03 28.00 28.15 27.10 27.86 1885000
2001-05-04 27.80 28.24 27.15 28.07 1217300
2001-05-07 28.05 28.11 27.63 27.90 2086000
2001-05-08 28.05 28.30 27.79 28.11 1511400
2001-05-09 28.03 28.68 28.00 28.50 1075300
2001-05-10 28.57 28.95 28.52 28.82 635200
2001-05-11 28.90 28.90 28.16 28.34 1060000
2001-05-14 28.45 28.50 27.50 27.75 1489800
2001-05-15 28.00 28.45 27.63 28.22 1412200
2001-05-16 28.10 29.19 27.75 29.02 1552900
2001-05-17 28.90 29.90 28.86 29.70 1748600
2001-05-18 29.70 29.70 28.87 29.11 941800
2001-05-21 29.11 29.72 29.00 29.52 915100
2001-05-22 29.55 29.75 29.00 29.55 1068400
2001-05-23 29.40 29.43 28.76 29.40 1898600
2001-05-24 29.59 30.00 29.17 29.50 1029600
2001-05-25 29.51 29.51 28.55 28.79 683400
2001-05-29 28.80 29.10 28.20 28.47 797300
2001-05-30 28.27 28.61 27.86 28.01 1000600
2001-05-31 28.06 28.65 27.75 28.23 1177200
2001-06-01 28.10 28.35 27.84 28.14 395500
2001-06-04 28.20 28.33 27.85 27.99 691500
2001-06-05 28.00 28.39 27.75 28.37 1872500
2001-06-06 28.37 28.37 27.45 27.56 1017000
2001-06-07 27.55 27.92 27.20 27.46 955600
2001-06-08 27.40 27.50 26.78 27.28 1142900
2001-06-11 27.30 27.30 26.74 26.88 1100200
2001-06-12 26.90 26.90 26.21 26.62 1356800
2001-06-13 26.61 26.75 26.32 26.44 754800
2001-06-14 26.50 26.56 25.98 26.01 1637300
2001-06-15 25.90 27.00 25.89 26.40 1790400
2001-06-18 26.50 26.75 25.89 26.41 688600
2001-06-19 26.50 26.73 26.35 26.52 838000
2001-06-20 26.51 26.61 26.10 26.25 2764100
2001-06-21 27.00 28.41 26.90 28.40 2299300
2001-06-22 28.60 28.90 28.00 28.57 1483000
2001-06-25 28.00 28.77 27.90 28.54 1302100
2001-06-26 28.00 29.15 28.00 29.05 1828700
2001-06-27 29.50 29.92 29.36 29.76 2086600
2001-06-28 29.80 30.40 29.80 30.21 1503400
2001-06-29 30.30 30.72 30.07 30.70 1332700
2001-07-02 30.70 30.89 30.35 30.70 1807200
2001-07-03 30.55 30.70 30.20 30.69 1130200
2001-07-05 30.45 30.66 30.20 30.34 613000
2001-07-06 30.20 30.20 29.31 29.40 1217300
2001-07-09 29.07 29.90 29.01 29.77 801800
2001-07-10 29.52 30.11 29.52 29.75 1063800
2001-07-11 29.74 29.93 29.25 29.79 905700
2001-07-12 29.70 30.20 29.39 30.00 1618800
2001-07-13 29.85 30.99 29.71 30.77 1546700
2001-07-16 31.00 31.15 30.70 30.75 1804900
2001-07-17 30.85 31.82 30.70 31.56 2703500
2001-07-18 31.50 31.65 31.00 31.24 858000
2001-07-19 31.75 32.30 31.75 32.30 1491400
2001-07-20 32.35 32.42 31.72 31.78 871700
2001-07-23 31.53 31.90 31.20 31.27 729100
2001-07-24 31.30 31.61 30.50 30.60 1224900
2001-07-25 31.40 32.72 31.34 32.50 2101600
2001-07-26 32.00 33.74 31.80 33.70 2573700
2001-07-27 33.70 33.70 32.51 32.99 1378400
2001-07-30 33.00 33.70 32.80 33.54 1120600
2001-07-31 33.54 33.70 32.92 33.40 938600
2001-08-01 33.20 33.31 32.76 32.82 1071000
2001-08-02 32.85 33.43 32.85 33.14 1057000
2001-08-03 33.00 33.00 32.67 32.75 868100
2001-08-06 32.65 32.75 31.91 32.16 733800
2001-08-07 32.15 32.50 31.70 31.76 959200
2001-08-08 31.30 31.76 31.19 31.30 1795400
2001-08-09 31.30 31.40 30.40 31.00 1032500
2001-08-10 31.25 31.78 30.75 31.65 728500
2001-08-13 31.45 31.88 31.15 31.21 651500
2001-08-14 31.00 31.50 30.75 30.83 457600
2001-08-15 30.83 31.27 30.45 30.46 621400
2001-08-16 30.50 31.22 30.21 30.51 1090600
2001-08-17 30.25 30.87 29.90 29.91 981000
2001-08-20 29.96 30.49 29.90 30.36 698500
2001-08-21 30.40 31.25 30.26 30.56 861500
2001-08-22 30.50 31.25 30.40 31.02 1469200
2001-08-23 31.30 32.63 31.01 32.53 2019500
2001-08-24 32.80 33.20 32.70 33.00 2086300
2001-08-27 33.00 33.55 33.00 33.25 1655600
2001-08-28 33.25 33.25 31.86 31.88 1279500
2001-08-29 32.40 32.40 31.55 31.66 1621400
2001-08-30 31.70 31.90 30.70 31.12 1520500
2001-08-31 30.90 31.75 30.70 31.28 1012100
2001-09-04 30.75 31.47 30.75 30.85 1170000
2001-09-05 31.00 31.28 30.28 30.62 982700
2001-09-06 30.50 30.85 30.25 30.46 1179400
2001-09-07 30.25 30.26 28.85 29.05 2271000
2001-09-10 28.55 29.31 28.50 28.52 1468900
2001-09-17 17.00 20.21 16.95 19.43 16214200
2001-09-18 19.43 20.20 19.28 19.57 7512000
2001-09-19 19.55 20.11 18.20 19.25 6603900
2001-09-20 18.25 18.80 17.86 18.05 6083800
2001-09-21 17.25 19.19 17.00 19.06 5541200
2001-09-24 19.80 20.50 19.70 20.36 3848700
2001-09-25 20.40 21.17 20.00 20.73 4132900
2001-09-26 22.00 23.10 21.74 21.91 5983200
2001-09-27 21.91 22.00 21.10 22.00 2352100
2001-09-28 22.00 22.30 20.92 22.02 2966800
2001-10-01 22.03 22.26 21.20 21.55 2067300
2001-10-02 21.50 22.30 21.35 22.30 1882100
2001-10-03 21.40 23.88 21.40 23.72 3185100
2001-10-04 23.70 23.99 22.99 23.17 2512400
2001-10-05 23.15 23.52 22.54 23.52 2063500
2001-10-08 23.53 23.53 21.61 22.03 1811000
2001-10-09 22.03 22.03 21.38 21.40 1883400
2001-10-10 20.90 22.65 20.90 22.35 2858500
2001-10-11 22.40 23.27 22.39 23.00 2085800
2001-10-12 23.00 23.44 22.45 23.30 1709200
2001-10-15 23.28 23.29 22.59 22.69 1580600
2001-10-16 22.44 22.67 22.28 22.45 1345200
2001-10-17 23.00 23.00 21.30 21.30 2013200
2001-10-18 21.20 21.40 21.00 21.23 1600900
2001-10-19 20.00 20.85 19.80 20.61 8300500
2001-10-22 20.60 21.17 20.50 21.00 2998500
2001-10-23 21.50 21.60 20.84 20.97 2511700
2001-10-24 21.10 21.17 20.65 20.75 2139400
2001-10-25 20.50 21.48 20.40 21.34 2478900
2001-10-26 21.35 21.39 21.00 21.14 1097000
2001-10-29 21.03 21.19 20.80 20.80 1386800
2001-10-30 21.20 21.75 21.01 21.51 3083900
2001-10-31 22.00 22.05 21.60 21.78 1908000
2001-11-01 22.00 22.75 21.60 22.65 1799700
2001-11-02 22.80 23.86 22.65 23.57 2295400
2001-11-05 23.60 24.35 23.60 23.94 1816500
2001-11-06 24.00 24.50 23.60 24.38 1891700
2001-11-07 23.85 24.25 23.75 23.88 1293500
2001-11-08 23.88 25.08 23.88 24.20 1809100
2001-11-09 24.40 24.40 23.87 24.15 1274600
2001-11-12 23.95 24.12 22.01 24.00 3652700
2001-11-13 24.50 25.25 24.30 25.15 1783100
2001-11-14 25.35 25.50 24.65 24.85 1303900
2001-11-15 25.10 25.50 24.95 25.40 2611700
2001-11-16 25.50 25.70 25.01 25.61 2603700
2001-11-19 25.70 26.14 25.30 26.11 1688900
2001-11-20 26.11 26.59 25.66 25.90 1871300
2001-11-21 25.90 25.90 24.85 25.22 1852000
2001-11-23 25.47 25.55 25.00 25.49 632000
2001-11-26 25.74 26.00 25.58 25.90 1436200
2001-11-27 25.91 26.05 25.45 25.92 1212700
2001-11-28 25.81 25.81 25.40 25.47 1112200
2001-11-29 25.50 25.68 24.97 25.57 1542200
2001-11-30 25.60 26.23 25.35 26.11 1787800
2001-12-03 26.07 26.35 25.75 26.24 1587800
2001-12-04 26.30 26.35 25.95 26.25 1469800
2001-12-05 26.30 27.22 26.27 27.22 1453200
2001-12-06 27.40 27.80 27.00 27.61 1449400
2001-12-07 27.63 27.80 27.31 27.67 1015200
2001-12-10 27.70 27.97 26.87 27.00 1578300
2001-12-11 27.00 27.24 26.55 26.59 2039500
2001-12-12 26.60 26.80 26.27 26.55 1726200
2001-12-13 26.75 27.10 26.20 26.74 1126700
2001-12-14 26.80 27.37 26.80 27.30 1481700
2001-12-17 26.91 27.25 26.53 26.83 1697400
2001-12-18 26.84 27.26 26.79 27.22 1445500
2001-12-19 27.22 27.56 26.80 27.37 1144700
2001-12-20 27.37 27.84 27.37 27.64 1769000
2001-12-21 27.65 27.65 27.40 27.63 2278600
2001-12-24 27.65 27.76 27.56 27.60 384200
2001-12-26 27.40 27.85 27.40 27.68 773900
2001-12-27 27.69 27.97 27.40 27.97 528000
2001-12-28 28.00 28.44 27.90 28.28 740200
2001-12-31 28.03 28.33 27.95 28.08 821500
2002-01-02 27.83 27.85 27.20 27.65 965100
2002-01-03 27.60 27.79 27.50 27.63 1197300
2002-01-04 27.60 28.62 27.50 28.44 1287600
2002-01-07 28.15 28.35 27.60 28.13 1041200
2002-01-08 27.88 27.95 27.26 27.47 2015800
2002-01-09 27.37 27.55 26.56 26.67 1453700
2002-01-10 26.67 27.42 26.52 27.28 825700
2002-01-11 27.25 27.38 26.63 26.63 1209800
2002-01-14 26.60 26.75 25.92 26.17 1943600
2002-01-15 26.17 26.42 25.46 26.01 2270300
2002-01-16 25.95 26.19 25.91 26.06 3842300
2002-01-17 25.90 26.46 25.35 26.46 2385700
2002-01-18 26.21 26.60 26.01 26.05 1953600
2002-01-22 26.04 26.10 25.49 25.72 1998600
2002-01-23 25.72 26.05 25.40 26.05 1570000
2002-01-24 25.91 26.37 25.90 26.37 1446100
2002-01-25 26.37 27.74 26.22 27.06 2051700
2002-01-28 27.00 27.25 26.89 27.06 1062000
2002-01-29 27.31 27.54 26.90 27.05 1430300
2002-01-30 27.00 27.10 26.03 26.56 2959400
2002-01-31 26.56 27.09 26.40 27.04 1494400
2002-02-01 27.15 27.24 26.76 26.88 1120000
2002-02-04 26.80 26.80 26.01 26.06 788000
2002-02-05 26.26 26.47 25.82 26.28 983000
2002-02-06 26.05 26.20 25.55 25.86 1075400
2002-02-07 26.30 26.30 25.23 25.67 1694600
2002-02-08 25.50 26.70 25.50 26.62 1655900
2002-02-11 26.55 26.55 25.05 26.09 2083600
2002-02-12 25.80 25.80 25.06 25.55 2305700
2002-02-13 26.00 26.60 25.90 26.48 1753100
2002-02-14 26.60 26.73 26.28 26.43 876000
2002-02-15 26.25 26.26 25.49 25.60 1630400
2002-02-19 25.50 25.67 25.19 25.19 1116700
2002-02-20 25.20 25.88 25.18 25.74 1428700
2002-02-21 25.75 26.18 25.60 25.68 1491500
2002-02-22 25.60 26.10 25.47 25.93 1311600
2002-02-25 25.92 26.26 25.76 26.13 1867900
2002-02-26 26.20 26.61 25.84 26.56 1116700
2002-02-27 26.81 26.98 26.25 26.67 942700
2002-02-28 27.25 27.85 27.20 27.29 2315000
2002-03-01 27.40 28.14 27.40 28.14 1898100
2002-03-04 28.19 28.75 27.90 28.73 1975100
2002-03-05 28.80 29.40 28.46 29.09 1846800
2002-03-06 29.10 29.99 29.07 29.82 2297700
2002-03-07 29.99 30.51 29.50 30.41 3328600
2002-03-08 30.90 31.50 30.70 31.47 3067000
2002-03-11 31.14 31.47 30.85 31.47 1724100
2002-03-12 31.08 31.20 30.48 30.79 2236400
2002-03-13 30.70 31.04 30.50 31.00 1757400
2002-03-14 31.00 31.16 30.66 30.89 850000
2002-03-15 31.99 32.75 31.99 32.69 3822700
2002-03-18 32.73 33.05 32.25 32.89 1220100
2002-03-19 33.35 33.36 32.40 32.59 1570600
2002-03-20 32.24 33.59 32.24 32.55 2958600
2002-03-21 32.56 32.80 31.85 32.26 2775400
2002-03-22 32.42 32.80 32.14 32.30 1382800
2002-03-25 32.50 33.25 31.57 31.70 1815000
2002-03-26 32.00 32.28 31.57 32.05 2599700
2002-03-27 32.05 32.75 31.82 32.63 1359600
2002-03-28 32.63 33.13 32.50 32.65 1229700
2002-04-01 32.45 32.51 31.80 32.44 1352000
2002-04-02 31.90 32.20 31.60 31.83 1690200
2002-04-03 31.58 31.60 31.18 31.28 1440100
2002-04-04 31.25 31.25 30.86 31.00 2080900
2002-04-05 31.00 31.20 30.75 31.11 1489000
2002-04-08 30.99 31.24 30.55 31.19 1643200
2002-04-09 31.65 31.90 31.55 31.71 1953300
2002-04-10 31.96 32.97 31.72 32.97 4568300
2002-04-11 32.97 32.97 32.23 32.40 2401800
2002-04-12 32.40 32.57 32.20 32.44 2221700
2002-04-15 32.50 32.74 32.10 32.32 1530000
2002-04-16 32.35 32.78 32.35 32.70 1042800
2002-04-17 32.30 32.72 32.11 32.67 1384600
2002-04-18 32.68 33.00 31.67 32.00 1653000
2002-04-19 32.00 32.25 31.79 32.13 1440300
2002-04-22 31.75 32.24 31.71 32.00 856300
2002-04-23 31.99 32.30 31.50 32.30 1269900
2002-04-24 32.50 32.93 32.15 32.63 1517400
2002-04-25 32.38 32.60 31.96 32.58 1170000
2002-04-26 32.46 32.78 32.09 32.15 943900
2002-04-29 32.25 32.38 32.00 32.11 1494400
2002-04-30 32.11 33.48 32.11 33.31 2656500
2002-05-01 33.50 34.64 33.36 34.58 3191500
2002-05-02 34.58 34.58 33.45 33.64 1704500
2002-05-03 33.50 33.77 33.08 33.35 1215500
2002-05-06 33.01 33.30 32.55 32.55 939500
2002-05-07 32.65 33.00 31.40 31.55 2632700
2002-05-08 31.90 32.48 31.79 31.80 2214300
2002-05-09 31.75 32.30 31.55 31.56 1304500
2002-05-10 31.50 31.57 30.70 30.93 1567900
2002-05-13 30.88 31.93 30.75 31.86 1237600
2002-05-14 32.10 32.48 31.79 32.35 938900
2002-05-15 32.10 32.75 31.98 32.62 1405100
2002-05-16 32.48 33.18 32.42 32.91 1080100
2002-05-17 32.81 32.90 32.46 32.68 869700
2002-05-20 32.43 32.45 31.89 31.89 1050700
2002-05-21 32.40 32.50 31.80 31.81 1316600
2002-05-22 31.74 31.74 30.90 31.35 1525300
2002-05-23 31.25 31.49 30.85 31.28 1277000
2002-05-24 31.20 31.50 30.95 30.95 907500
2002-05-28 31.30 31.30 30.67 30.76 692900
2002-05-29 30.70 30.91 30.50 30.61 1326400
2002-05-30 30.50 30.75 29.81 30.13 1560600
2002-05-31 30.40 30.87 30.35 30.40 1538700
2002-06-03 30.65 30.90 29.34 29.35 1401000
2002-06-04 29.40 29.87 29.27 29.40 1444600
2002-06-05 29.40 29.81 29.27 29.66 900000
2002-06-06 29.55 29.80 29.14 29.27 1428300
2002-06-07 29.28 29.73 29.02 29.53 944000
2002-06-10 29.75 30.25 29.69 29.85 1032200
2002-06-11 29.90 30.47 29.39 29.44 1317600
2002-06-12 29.57 29.68 28.76 28.95 1731500
2002-06-13 28.95 29.05 28.66 28.83 820100
2002-06-14 28.80 28.80 28.00 28.45 1611300
2002-06-17 28.75 29.30 28.71 29.19 1879300
2002-06-18 29.21 29.35 29.05 29.08 2165200
2002-06-19 28.90 29.85 28.83 29.44 2501600
2002-06-20 29.50 29.87 29.11 29.20 1782500
2002-06-21 28.20 29.42 28.20 29.01 2776700
2002-06-24 29.10 29.12 28.15 28.50 1724200
2002-06-25 28.50 28.86 27.85 27.86 2267200
2002-06-26 27.81 27.94 26.91 27.45 1797200
2002-06-27 27.65 27.99 26.93 27.70 3702500
2002-06-28 27.75 28.00 27.60 27.69 2342300
2002-07-01 27.60 27.81 27.10 27.11 1813100
2002-07-02 27.11 27.11 26.20 26.72 1332400
2002-07-03 26.72 27.46 26.55 27.15 1544700
2002-07-05 27.40 28.29 27.30 28.22 745000
2002-07-08 28.30 28.45 27.96 28.15 2018500
2002-07-09 27.90 28.64 27.75 27.88 1969400
2002-07-10 28.13 28.15 26.70 26.70 2612100
2002-07-11 26.60 27.14 26.21 27.02 1982300
2002-07-12 26.95 27.71 26.80 27.13 1733500
2002-07-15 26.90 27.00 25.50 26.41 2583400
2002-07-16 26.42 26.88 25.74 26.30 2093800
2002-07-17 27.25 27.45 26.00 26.29 1623600
2002-07-18 26.28 26.84 26.20 26.21 1781700
2002-07-19 26.20 26.20 25.17 25.22 1754500
2002-07-22 25.21 25.25 23.70 24.10 2937200
2002-07-23 24.00 24.60 23.40 23.61 2599600
2002-07-24 23.25 25.54 22.81 25.50 4328400
2002-07-25 25.25 25.80 24.27 25.15 2467800
2002-07-26 25.10 25.78 24.80 25.03 1915800
2002-07-29 25.50 26.95 25.40 26.75 1607400
2002-07-30 26.75 27.24 26.22 26.85 1564300
2002-07-31 26.85 27.09 26.00 26.50 2032100
2002-08-01 26.30 26.60 25.66 25.70 1732700
2002-08-02 25.70 25.70 23.85 23.94 3079500
2002-08-05 23.94 24.10 23.28 23.49 2126500
2002-08-06 24.00 24.65 23.86 24.32 1595500
2002-08-07 24.80 24.80 23.72 24.44 1298200
2002-08-08 24.34 25.45 24.00 25.24 1604900
2002-08-09 25.30 25.48 24.70 24.95 1369600
2002-08-12 24.70 25.30 24.45 25.30 1134700
2002-08-13 25.05 25.40 24.51 24.51 1540100
2002-08-14 24.51 25.15 23.80 24.96 2265300
2002-08-15 25.00 25.80 24.99 25.75 1895000
2002-08-16 25.74 26.14 25.35 25.60 1617800
2002-08-19 25.60 26.54 25.55 26.44 2081700
2002-08-20 26.10 26.19 25.65 25.77 1733700
2002-08-21 25.99 26.20 25.73 26.00 1767100
2002-08-22 26.00 26.76 25.80 26.71 1575400
2002-08-23 26.46 26.58 26.14 26.39 1506400
2002-08-26 26.45 26.50 26.01 26.35 964500
2002-08-27 26.80 26.83 25.79 25.90 1618800
2002-08-28 25.50 25.70 24.63 25.00 2055400
2002-08-29 24.65 24.75 24.26 24.36 2069400
2002-08-30 24.26 24.80 24.18 24.47 1184600
2002-09-03 24.28 24.28 23.27 23.35 1865500
2002-09-04 23.36 24.20 23.29 24.00 1623200
2002-09-05 23.41 23.75 23.26 23.50 2627200
2002-09-06 23.70 24.26 23.52 24.20 3523100
2002-09-09 24.00 24.41 23.55 24.31 2687100
2002-09-10 24.70 25.31 24.35 25.20 3139400
2002-09-11 25.50 25.64 25.45 25.60 3034100
2002-09-12 25.45 25.46 24.40 24.83 5141900
2002-09-13 24.45 25.42 24.00 25.42 3631100
2002-09-16 25.22 25.45 24.75 25.42 3309700
2002-09-17 25.55 25.71 24.79 24.90 3001600
2002-09-18 24.90 25.04 24.41 24.75 2251100
2002-09-19 24.74 24.74 23.25 23.30 3358200
2002-09-20 24.50 25.24 24.16 25.18 5822000
2002-09-23 25.19 25.72 25.10 25.70 3699500
2002-09-24 25.05 25.20 24.48 24.50 4452900
2002-09-25 24.75 25.51 24.40 25.40 3584600
2002-09-26 25.40 25.70 24.93 25.60 4784300
2002-09-27 25.50 25.80 25.23 25.60 2394600
2002-09-30 25.00 25.50 24.64 25.10 2618600
2002-10-01 25.05 25.24 24.57 25.11 3336200
2002-10-02 25.11 25.30 24.22 24.30 2838300
2002-10-03 24.25 24.95 24.12 24.13 2086800
2002-10-04 24.38 24.63 23.59 23.68 1997400
2002-10-07 23.68 23.69 22.07 22.30 4565400
2002-10-08 22.30 24.06 22.30 23.79 4827100
2002-10-09 23.25 23.39 22.82 22.87 4617200
2002-10-10 22.86 23.09 22.52 22.92 3886000
2002-10-11 23.60 24.47 23.15 24.47 4019100
2002-10-14 23.90 24.20 23.58 23.97 1941800
2002-10-15 24.30 24.48 23.97 24.29 4365600
2002-10-16 24.29 24.46 23.69 24.04 1818100
2002-10-17 24.40 24.66 24.03 24.41 2136700
2002-10-18 24.42 24.66 23.90 24.58 2023800
2002-10-21 24.58 25.49 24.23 25.37 2147500
2002-10-22 25.38 25.60 24.78 25.20 1859200
2002-10-23 25.45 26.01 24.93 26.00 3758000
2002-10-24 26.00 26.00 25.45 25.66 3142600
2002-10-25 25.66 27.33 25.43 27.33 7140900
2002-10-28 27.39 27.45 26.61 26.65 4636900
2002-10-29 27.05 27.25 26.52 26.86 3373300
2002-10-30 27.00 27.00 26.44 26.64 2145700
2002-10-31 26.64 26.82 26.00 26.12 1958600
2002-11-01 26.20 27.10 26.07 27.09 2926400
2002-11-04 28.33 28.96 28.13 28.47 4284700
2002-11-05 28.64 29.26 28.36 29.22 3223400
2002-11-06 29.23 29.78 28.64 29.76 3506400
2002-11-07 29.55 29.56 28.43 28.82 1979400
2002-11-08 28.83 29.40 28.83 29.14 1600400
2002-11-11 29.13 29.13 28.30 28.32 1516900
2002-11-12 28.27 28.97 28.27 28.48 1863400
2002-11-13 28.45 29.17 27.97 28.78 1563000
2002-11-14 28.80 29.44 28.80 28.89 1532700
2002-11-15 28.85 29.55 28.65 29.39 1695700
2002-11-18 29.35 29.40 28.58 28.78 3005700
2002-11-19 28.35 28.36 27.63 28.04 3122000
2002-11-20 27.50 28.00 27.05 27.83 5030900
2002-11-21 28.00 29.09 27.90 29.09 2802900
2002-11-22 29.00 29.16 28.71 28.71 1885100
2002-11-25 28.72 28.95 28.13 28.37 1909600
2002-11-26 27.75 27.95 27.21 27.33 3242500
2002-11-27 27.33 28.31 27.15 28.26 1922600
2002-11-29 28.04 28.24 27.80 28.05 920100
2002-12-02 28.05 28.15 27.60 27.66 2367300
2002-12-03 27.67 27.67 26.36 26.90 5022300
2002-12-04 26.90 27.59 26.40 27.30 3636100
2002-12-05 27.50 27.60 26.79 26.79 2377400
2002-12-06 26.48 27.16 26.34 26.97 2561500
2002-12-09 26.97 26.97 26.02 26.02 1892700
2002-12-10 26.03 26.34 25.75 26.25 2017700
2002-12-11 26.35 26.61 26.08 26.40 1107000
2002-12-12 26.44 26.44 25.90 26.37 1818400
2002-12-13 26.17 26.30 25.90 25.96 1407400
2002-12-16 25.87 26.61 25.75 26.46 1893800
2002-12-17 26.47 26.47 25.93 26.31 1436100
2002-12-18 26.30 26.48 25.54 26.48 2727100
2002-12-19 26.00 26.17 25.30 25.47 3370700
2002-12-20 25.48 25.66 24.72 25.56 5338800
2002-12-23 25.40 25.41 24.79 25.07 3587000
2002-12-24 25.00 25.33 24.95 25.12 1005600
2002-12-26 25.12 25.54 25.09 25.12 582700
2002-12-27 25.10 25.17 24.52 24.56 998600
2002-12-30 24.56 24.85 24.51 24.77 3106800
2002-12-31 24.75 25.19 24.55 24.95 1392600
2003-01-02 24.96 25.64 24.90 25.63 3415200
2003-01-03 25.50 26.10 25.37 26.05 2106800
2003-01-06 26.05 26.05 25.42 25.76 2035800
2003-01-07 25.77 25.98 25.67 25.77 2153300
2003-01-08 25.20 25.41 24.99 25.16 3688500
2003-01-09 25.00 25.30 24.91 24.91 4872200
2003-01-10 24.92 25.20 24.86 24.95 4306400
2003-01-13 24.92 25.18 24.85 24.90 2544100
2003-01-14 24.89 25.17 24.84 24.99 2748800
2003-01-15 24.60 25.05 24.51 24.95 4053500
2003-01-16 25.00 25.30 24.90 25.18 3671700
2003-01-17 25.18 25.45 25.05 25.14 1897100
2003-01-21 25.20 25.29 24.50 24.55 2094700
2003-01-22 24.50 24.72 24.29 24.41 2560900
2003-01-23 24.46 24.73 24.35 24.42 2199900
2003-01-24 24.40 24.50 24.15 24.50 2893000
2003-01-27 24.49 24.52 24.12 24.20 2364100
2003-01-28 24.21 24.24 23.91 24.15 1898100
2003-01-29 23.90 24.38 23.40 24.20 4046300
2003-01-30 24.00 24.14 23.53 23.53 2242700
2003-01-31 23.40 24.10 23.40 24.10 3196500
2003-02-03 24.10 24.39 23.85 24.20 2341600
2003-02-04 24.00 24.01 23.34 23.40 2135400
2003-02-05 23.57 23.80 23.24 23.35 1956300
2003-02-06 23.10 23.37 23.05 23.18 1488300
2003-02-07 23.18 23.34 22.96 22.98 1666400
2003-02-10 22.98 23.00 22.55 22.93 2571600
2003-02-11 22.93 23.23 22.80 22.92 2310500
2003-02-12 22.93 23.15 22.54 22.85 2361900
2003-02-13 22.71 22.72 21.91 22.09 3869700
2003-02-14 22.10 23.33 22.10 23.25 2919800
2003-02-18 23.47 23.70 23.05 23.53 4311700
2003-02-19 23.28 23.35 23.00 23.24 3087700
2003-02-20 23.24 23.98 23.24 23.67 3982000
2003-02-21 23.66 24.00 23.40 23.85 3647200
2003-02-24 23.65 23.66 22.90 22.94 2444500
2003-02-25 22.29 22.90 21.85 22.89 4754900
2003-02-26 22.65 22.65 22.10 22.19 3131600
2003-02-27 22.19 22.50 21.86 22.37 2914300
2003-02-28 22.59 22.99 22.51 22.97 2206000
2003-03-03 23.01 23.07 22.51 22.51 2127100
2003-03-04 22.44 22.49 21.89 21.95 2026500
2003-03-05 21.65 21.89 21.30 21.88 4013100
2003-03-06 21.39 21.53 21.12 21.38 3497700
2003-03-07 21.38 21.90 21.13 21.86 3489500
2003-03-10 21.61 21.62 21.16 21.22 2693700
2003-03-11 21.22 21.37 20.77 20.82 2027300
2003-03-12 20.60 20.80 20.34 20.75 3058400
2003-03-13 21.01 22.11 21.01 22.07 2555300
2003-03-14 22.06 22.30 21.94 22.15 3352400
2003-03-17 22.15 23.46 21.50 23.45 4646300
2003-03-18 23.45 23.90 23.10 23.90 4714600
2003-03-19 24.50 24.59 24.10 24.45 7751500
2003-03-20 24.21 24.89 23.80 24.69 4261800
2003-03-21 24.74 26.94 24.74 26.75 7606200
2003-03-24 25.75 25.76 24.93 25.00 5289100
2003-03-25 24.97 25.29 24.65 25.14 4794100
2003-03-26 24.90 25.01 24.68 24.80 2395200
2003-03-27 24.60 24.98 24.40 24.90 2588400
2003-03-28 24.65 24.73 24.49 24.52 2160700
2003-03-31 24.10 24.30 23.85 24.11 2659600
2003-04-01 23.98 24.25 23.67 23.82 3828600
2003-04-02 24.30 25.40 24.27 25.26 4854200
2003-04-03 25.51 25.80 25.31 25.45 3090800
2003-04-04 25.57 25.83 25.38 25.40 3401400
2003-04-07 26.25 26.75 26.25 26.30 5053500
2003-04-08 26.30 26.30 25.83 25.95 3010000
2003-04-09 25.96 26.15 25.41 25.42 2718500
2003-04-10 25.43 25.45 24.86 25.36 1834900
2003-04-11 25.36 25.36 24.73 25.01 3799800
2003-04-14 25.02 25.99 24.98 25.85 2661300
2003-04-15 25.84 26.49 25.80 26.48 3884600
2003-04-16 26.45 26.70 25.87 26.01 3480800
2003-04-17 26.05 27.08 26.05 27.01 6131400
2003-04-21 26.75 27.10 26.65 26.71 2325300
2003-04-22 26.72 27.62 26.59 27.52 3733300
2003-04-23 27.30 27.40 26.90 27.29 9335200
2003-04-24 27.30 27.30 26.64 26.95 3584700
2003-04-25 26.75 26.75 26.18 26.19 5122900
2003-04-28 26.19 27.13 26.18 27.12 2844900
2003-04-29 27.15 27.75 27.07 27.70 3942300
2003-04-30 27.70 27.83 27.50 27.59 2642700
2003-05-01 27.59 27.72 27.15 27.66 2518300
2003-05-02 27.55 28.48 27.55 28.47 2707900
2003-05-05 28.49 28.49 28.06 28.17 1817500
2003-05-06 28.55 28.95 28.52 28.76 5268700
2003-05-07 28.70 29.21 28.62 28.83 2908000
2003-05-08 28.53 28.84 28.25 28.42 2650400
2003-05-09 28.46 29.06 28.30 28.75 3076300
2003-05-12 28.90 29.47 28.62 29.28 2672600
2003-05-13 29.20 29.58 29.15 29.18 3469200
2003-05-14 29.20 29.45 28.96 29.02 2169200
2003-05-15 29.68 30.00 29.54 29.71 3007000
2003-05-16 29.75 30.31 29.70 29.70 4328000
2003-05-19 29.45 29.62 29.12 29.12 4055600
2003-05-20 29.35 29.73 28.62 28.93 3575900
2003-05-21 28.95 29.15 28.50 28.55 3439700
2003-05-22 28.69 29.10 28.56 28.93 3427100
2003-05-23 28.98 29.01 28.63 28.88 2171400
2003-05-27 28.65 29.29 28.65 29.15 3823600
2003-05-28 29.50 29.92 29.37 29.92 2905600
2003-05-29 30.00 30.50 29.92 30.08 2749700
2003-05-30 30.20 30.74 30.19 30.60 2080800
2003-06-02 30.75 31.55 30.65 31.12 3268700
2003-06-03 31.12 31.24 30.80 31.02 1854900
2003-06-04 31.15 31.89 31.15 31.64 2711300
2003-06-05 31.70 32.00 31.42 31.85 2360200
2003-06-06 32.00 32.29 31.44 31.45 3336100
2003-06-09 31.40 31.48 31.10 31.25 1774400
2003-06-10 31.50 31.55 30.72 30.82 2685400
2003-06-11 31.10 31.85 31.09 31.80 3349700
2003-06-12 32.32 32.55 31.89 32.46 3396300
2003-06-13 32.45 32.46 31.95 32.11 2513300
2003-06-16 32.21 32.54 32.06 32.35 2524500
2003-06-17 32.60 32.79 32.26 32.47 3073500
2003-06-18 32.45 33.00 32.11 32.35 1523900
2003-06-19 32.45 32.50 31.50 31.55 1821000
2003-06-20 32.10 32.45 32.08 32.39 4138600
2003-06-23 32.30 32.30 31.81 32.06 1729500
2003-06-24 32.06 32.29 31.63 32.01 2088100
2003-06-25 30.05 31.60 30.05 31.00 7978300
2003-06-26 31.25 32.23 31.20 32.06 4311400
2003-06-27 32.30 32.68 31.70 31.88 2230200
2003-06-30 32.65 32.87 32.37 32.51 2848400
2003-07-01 32.26 32.53 32.07 32.43 2310900
2003-07-02 32.43 32.68 32.15 32.29 2668600
2003-07-03 31.95 33.25 31.95 32.33 1104500
2003-07-07 32.50 32.99 32.49 32.73 2206600
2003-07-08 32.68 33.06 32.68 32.98 1718400
2003-07-09 32.98 32.98 31.67 32.33 2829800
2003-07-10 32.15 32.20 31.96 32.13 1915700
2003-07-11 32.35 32.41 31.94 32.11 2352400
2003-07-14 32.17 32.55 31.92 32.00 2216400
2003-07-15 32.30 32.30 31.80 31.97 2120100
2003-07-16 32.08 32.10 31.50 31.58 2154300
2003-07-17 31.50 31.75 30.95 31.08 2468300
2003-07-18 31.30 31.70 31.05 31.54 1551200
2003-07-21 31.61 31.84 31.35 31.84 2918400
2003-07-22 31.86 32.88 31.86 32.85 4805000
2003-07-23 32.77 32.88 32.27 32.64 2085900
2003-07-24 32.70 33.19 32.55 32.60 1965700
2003-07-25 32.71 33.10 32.65 33.00 1777500
2003-07-28 33.50 33.67 33.12 33.60 3001000
2003-07-29 33.90 34.42 33.73 34.06 4302300
2003-07-30 34.20 34.20 33.70 33.70 1534700
2003-07-31 34.17 34.68 33.80 34.31 2395200
2003-08-01 34.31 34.45 34.05 34.22 2222200
2003-08-04 34.22 34.25 33.57 34.08 1819500
2003-08-05 34.15 34.20 33.57 33.59 2416200
2003-08-06 33.70 34.19 33.67 34.00 2398300
2003-08-07 33.97 34.48 33.91 34.23 2185100
2003-08-08 34.20 34.22 33.80 34.01 2144200
2003-08-11 33.95 34.01 33.63 33.87 1448900
2003-08-12 33.89 34.31 33.50 34.31 2587500
2003-08-13 34.55 34.65 34.03 34.19 1906800
2003-08-14 34.65 34.78 34.46 34.71 1844700
2003-08-15 35.00 35.50 34.81 34.93 1527300
2003-08-18 35.26 35.87 35.26 35.49 1621700
2003-08-19 35.60 35.75 35.31 35.60 2099900
2003-08-20 35.32 35.70 35.32 35.58 1947200
2003-08-21 35.60 35.96 35.58 35.81 2175800
2003-08-22 35.94 36.04 35.30 35.36 1564100
2003-08-25 35.37 35.40 34.94 35.00 2004300
2003-08-26 35.00 35.00 34.40 34.75 2618900
2003-08-27 34.75 34.83 34.21 34.21 2416200
2003-08-28 34.30 34.52 33.93 34.19 2573400
2003-08-29 34.19 34.72 34.15 34.59 1557000
2003-09-02 34.05 34.41 33.98 34.32 2230500
2003-09-03 35.00 35.22 34.50 34.93 3218700
2003-09-04 34.91 35.17 34.43 34.57 2393100
2003-09-05 34.67 35.18 34.44 34.50 2823900
2003-09-08 34.55 34.81 34.50 34.50 1475100
2003-09-09 34.22 34.29 33.87 34.06 1727300
2003-09-10 34.07 34.07 33.41 33.41 2609800
2003-09-11 33.42 33.66 33.41 33.55 2028900
2003-09-12 33.70 34.50 33.61 34.47 3303800
2003-09-15 34.65 35.01 34.50 34.90 2484000
2003-09-16 34.90 35.29 34.90 35.21 1972600
2003-09-17 35.50 35.65 34.76 34.99 2106600
2003-09-18 34.70 35.48 34.40 35.33 2874000
2003-09-19 35.55 35.86 34.97 35.10 3097200
2003-09-22 35.00 35.25 34.83 35.15 2654300
2003-09-23 35.42 35.89 35.42 35.71 2250000
2003-09-24 35.75 35.90 34.27 34.27 4506000
2003-09-25 34.42 35.00 34.15 34.17 2976800
2003-09-26 34.15 34.40 32.84 32.91 5910500
2003-09-29 33.50 33.60 33.00 33.23 2933500
2003-09-30 33.03 33.15 32.76 32.89 3832500
2003-10-01 33.00 33.87 32.50 33.86 4190400
2003-10-02 33.90 34.04 33.57 33.99 1647400
2003-10-03 34.26 34.49 33.83 33.89 2511300
2003-10-06 33.89 34.69 33.89 34.32 1590100
2003-10-07 34.33 34.45 33.82 34.24 2532800
2003-10-08 34.36 34.64 34.10 34.48 2489600
2003-10-09 34.67 34.74 34.08 34.40 1764700
2003-10-10 34.40 34.45 33.88 34.08 2316200
2003-10-13 34.25 34.65 34.25 34.37 1440000
2003-10-14 34.50 34.60 34.25 34.39 1584400
2003-10-15 34.85 34.85 34.05 34.06 2760100
2003-10-16 34.31 34.70 34.10 34.60 2672700
2003-10-17 34.70 34.70 33.84 34.04 2414100
2003-10-20 34.21 34.21 33.62 33.83 1491900
2003-10-21 33.78 33.88 33.44 33.47 2970200
2003-10-22 32.47 33.50 32.47 33.00 1447300
2003-10-23 32.95 33.45 32.85 33.38 2026600
2003-10-24 33.38 33.73 33.22 33.54 2035100
2003-10-27 33.10 34.19 33.10 34.15 3410800
2003-10-28 34.15 34.55 34.13 34.55 1482100
2003-10-29 34.60 34.83 34.52 34.83 2702700
2003-10-30 34.83 35.37 34.83 35.17 2246200
2003-10-31 35.18 35.29 34.80 34.91 2698800
2003-11-03 34.91 35.49 34.91 35.30 1175500
2003-11-04 35.44 35.50 34.80 34.80 2082700
2003-11-05 34.80 34.80 33.95 34.36 3852000
2003-11-06 34.26 34.85 34.19 34.83 1750900
2003-11-07 34.83 35.70 34.83 35.35 2304200
2003-11-10 35.40 35.71 35.10 35.19 1581300
2003-11-11 35.19 35.34 34.94 35.00 1461000
2003-11-12 35.10 35.70 35.10 35.60 1778800
2003-11-13 35.80 35.99 35.73 35.80 1880200
2003-11-14 35.70 35.85 35.07 35.19 1633600
2003-11-17 35.00 35.00 34.52 34.89 1501100
2003-11-18 34.75 34.98 34.14 34.21 1945100
2003-11-19 34.06 34.21 33.82 34.12 2773100
2003-11-20 33.77 34.20 33.77 34.00 2959800
2003-11-21 34.00 34.32 34.00 34.16 1781300
2003-11-24 34.19 34.47 34.15 34.47 2231200
2003-11-25 34.60 34.84 34.34 34.75 1971800
2003-11-26 34.86 35.13 34.70 35.08 1683200
2003-11-28 34.92 35.46 34.92 35.19 918200
2003-12-01 35.24 35.55 35.12 35.30 1647200
2003-12-02 35.50 35.54 34.95 35.02 2238900
2003-12-03 35.41 35.83 35.01 35.09 2520400
2003-12-04 35.27 35.50 35.14 35.50 1705400
2003-12-05 35.50 35.84 35.04 35.25 2290600
2003-12-08 35.25 35.37 35.02 35.30 1910300
2003-12-09 36.00 37.33 36.00 37.06 7079200
2003-12-10 37.05 37.13 36.77 37.07 2566500
2003-12-11 37.74 38.23 37.74 38.02 3758300
2003-12-12 38.14 38.25 37.84 38.04 1527600
2003-12-15 38.50 38.95 38.32 38.41 2345400
2003-12-16 38.40 38.48 37.76 38.04 1919300
2003-12-17 38.00 38.15 37.71 37.77 2143100
2003-12-18 36.76 38.27 36.76 37.87 5533200
2003-12-19 38.26 39.23 38.19 39.12 5063100
2003-12-22 39.12 39.37 38.82 39.36 1871600
2003-12-23 39.31 39.41 39.00 39.34 1668400
2003-12-24 39.18 39.25 38.83 38.88 703400
2003-12-26 39.05 39.21 38.87 38.92 263600
2003-12-29 39.17 39.34 39.02 39.32 1264500
2003-12-30 39.48 39.58 38.99 39.27 992300
2003-12-31 39.33 39.84 39.33 39.73 1694800
2004-01-02 39.91 40.25 39.75 39.82 2287800
2004-01-05 40.28 40.61 40.19 40.43 3117600
2004-01-06 40.43 40.80 40.30 40.75 2170800
2004-01-07 40.70 41.00 40.55 40.83 2527700
2004-01-08 40.87 41.30 40.85 41.24 2791500
2004-01-09 41.13 41.47 41.00 41.03 1665600
2004-01-12 41.03 41.15 40.77 41.04 1949800
2004-01-13 41.00 41.16 40.63 40.82 1332900
2004-01-14 41.55 42.35 41.53 42.28 4178400
2004-01-15 42.31 43.00 42.20 42.87 2850300
2004-01-16 43.25 43.79 43.19 43.65 3934700
2004-01-20 43.77 44.00 43.59 43.90 3383100
2004-01-21 44.01 44.05 43.47 43.70 3186000
2004-01-22 43.70 44.00 43.62 43.79 2387600
2004-01-23 43.82 44.02 43.50 43.70 2409800
2004-01-26 43.70 44.40 43.57 44.35 2072000
2004-01-27 44.28 44.28 43.38 43.52 2027500
2004-01-28 43.52 44.10 42.43 42.74 3003300
2004-01-29 44.60 44.85 43.56 44.39 4989000
2004-01-30 44.15 44.57 43.90 44.42 2687000
2004-02-02 44.41 45.06 44.41 44.88 2292900
2004-02-03 44.80 44.97 43.91 44.00 3608800
2004-02-04 43.95 43.96 43.15 43.35 3851000
2004-02-05 43.95 44.18 43.75 43.87 2073700
2004-02-06 43.87 44.28 43.87 44.23 2297800
2004-02-09 44.16 44.28 43.89 43.92 2013800
2004-02-10 43.77 44.91 43.64 43.86 2804100
2004-02-11 43.70 44.25 43.60 44.10 2495000
2004-02-12 44.52 44.72 43.62 43.78 1920000
2004-02-13 44.80 44.87 44.27 44.43 2322900
2004-02-17 46.00 46.30 45.45 45.64 3625300
2004-02-18 45.82 45.95 44.88 45.11 2804400
2004-02-19 45.55 45.64 44.68 44.80 3475500
2004-02-20 44.98 45.04 44.46 44.55 1711800
2004-02-23 45.00 45.00 44.00 44.28 1837800
2004-02-24 44.28 45.00 44.00 44.90 2775100
2004-02-25 45.00 45.64 44.99 45.15 4070300
2004-02-26 44.60 45.24 44.58 44.90 2780700
2004-02-27 44.39 45.08 44.25 44.37 2507000
2004-03-01 44.80 45.48 44.39 45.25 1787100
2004-03-02 45.20 45.57 44.93 45.22 1851300
2004-03-03 45.12 45.45 45.07 45.41 1545400
2004-03-04 45.24 45.70 45.06 45.60 1583900
2004-03-05 45.30 45.83 45.07 45.61 2674200
2004-03-08 45.89 45.95 45.24 45.24 1339800
2004-03-09 45.22 45.40 44.76 45.24 2303700
2004-03-10 45.29 45.48 44.40 44.41 2632000
2004-03-11 44.00 44.07 42.38 42.46 4623300
2004-03-12 42.65 43.18 42.56 42.94 5173800
2004-03-15 42.38 43.17 41.30 41.47 3455900
2004-03-16 41.47 41.87 40.64 40.91 4455900
2004-03-17 41.74 43.00 41.74 42.62 3428600
2004-03-18 42.50 43.01 41.81 42.67 1655100
2004-03-19 42.20 43.28 42.19 42.51 2704100
2004-03-22 43.25 43.25 41.83 41.97 4163000
2004-03-23 42.20 42.79 42.11 42.30 3615600
2004-03-24 42.40 43.44 41.99 42.85 3388400
2004-03-25 43.14 43.60 42.72 43.43 2688900
2004-03-26 43.50 44.02 43.50 43.87 2105600
2004-03-29 44.19 44.78 44.12 44.58 2621000
2004-03-30 45.38 45.38 44.18 44.69 1982000
2004-03-31 44.81 45.00 44.64 44.91 2789800
2004-04-01 44.95 45.68 44.95 45.61 2757100
2004-04-02 46.05 46.06 45.60 45.94 3273800
2004-04-05 45.50 46.20 45.38 46.14 3563400
2004-04-06 46.10 46.50 45.73 46.37 3065800
2004-04-07 46.36 46.36 45.80 45.98 2333500
2004-04-08 46.20 46.24 45.42 45.53 1337100
2004-04-12 45.95 46.30 45.75 45.75 1127600
2004-04-13 46.00 46.00 44.65 44.71 1668400
2004-04-14 44.65 44.65 44.06 44.11 3387300
2004-04-15 44.31 44.31 43.50 44.09 1743500
2004-04-16 44.65 44.76 44.16 44.70 2390200
2004-04-19 44.50 44.69 44.10 44.57 2017600
2004-04-20 44.69 44.90 44.04 44.12 2269400
2004-04-21 44.30 44.30 42.92 44.16 3492900
2004-04-22 44.16 44.62 43.04 44.56 2664000
2004-04-23 44.43 44.55 43.86 44.30 1044900
2004-04-26 44.48 44.69 43.64 43.77 2457000
2004-04-27 43.77 44.19 43.46 43.67 2153900
2004-04-28 43.73 43.91 43.26 43.45 3217100
2004-04-29 43.45 43.46 42.76 43.13 2374900
2004-04-30 43.15 43.30 42.46 42.67 2038300
2004-05-03 42.67 42.90 42.47 42.69 1910100
2004-05-04 43.00 43.30 42.82 43.01 2447200
2004-05-05 43.20 43.33 42.77 43.20 2317000
2004-05-06 42.95 42.95 42.44 42.67 1617200
2004-05-07 42.25 42.38 41.39 41.50 2526700
2004-05-10 40.90 41.00 40.40 40.70 3053400
2004-05-11 40.55 41.00 40.46 40.98 2202300
2004-05-12 41.00 41.13 40.05 40.92 3161700
2004-05-13 40.80 41.04 40.44 40.99 1823600
2004-05-14 40.85 41.24 40.49 41.13 2172200
2004-05-17 40.50 40.50 40.05 40.15 2687300
2004-05-18 40.41 40.71 40.16 40.39 2511800
2004-05-19 41.09 41.31 40.10 40.25 2732400
2004-05-20 40.35 40.69 40.17 40.30 1790300
2004-05-21 40.65 41.10 40.60 40.90 2110700
2004-05-24 41.25 41.47 41.23 41.31 3267000
2004-05-25 41.32 41.88 41.20 41.83 2467200
2004-05-26 42.10 42.34 41.95 42.03 3380500
2004-05-27 42.50 42.78 42.34 42.73 2124600
2004-05-28 42.80 42.99 42.61 42.61 1326500
2004-06-01 42.62 42.66 41.93 42.35 1566100
2004-06-02 42.50 42.60 41.85 41.97 2561200
2004-06-03 41.97 42.08 41.55 41.62 1845900
2004-06-04 42.00 42.50 41.98 42.12 2300100
2004-06-07 42.37 42.95 42.37 42.89 1803800
2004-06-08 42.45 43.34 42.45 43.27 1956800
2004-06-09 43.30 43.60 43.02 43.10 3053100
2004-06-10 43.45 43.53 43.11 43.35 1771100
2004-06-14 43.35 43.41 42.98 43.01 1451800
2004-06-15 43.45 43.69 43.33 43.60 2681000
2004-06-16 43.60 44.08 43.29 43.56 1984600
2004-06-17 44.60 45.30 44.02 45.21 5710700
2004-06-18 45.00 45.43 44.80 45.25 2422700
2004-06-21 45.26 45.68 45.18 45.64 2075900
2004-06-22 45.15 45.71 45.02 45.67 2170300
2004-06-23 45.58 46.64 45.54 46.60 3450200
2004-06-24 46.48 46.74 46.27 46.74 2978200
2004-06-25 46.67 46.98 46.52 46.93 2925100
2004-06-28 46.93 47.18 46.82 47.00 2632900
2004-06-29 47.01 47.10 46.87 46.98 1596500
2004-06-30 46.88 47.06 46.61 47.00 1987400
2004-07-01 47.01 47.92 46.97 47.81 3644500
2004-07-02 47.78 48.05 47.50 47.81 3724000
2004-07-06 47.51 48.00 47.32 47.66 2629700
2004-07-07 47.50 47.70 47.40 47.56 1818500
2004-07-08 47.50 47.50 46.75 46.75 3414000
2004-07-09 46.75 46.86 46.27 46.50 3351800
2004-07-12 46.61 46.86 46.32 46.59 2099900
2004-07-13 46.25 46.47 46.12 46.21 2148400
2004-07-14 46.21 46.48 45.84 45.90 2522400
2004-07-15 45.90 46.18 45.76 45.81 2106200
2004-07-16 46.20 46.20 45.65 45.68 1467300
2004-07-19 45.82 46.17 45.62 45.68 1188900
2004-07-20 45.56 46.31 45.53 45.97 1893700
2004-07-21 46.10 46.28 45.42 45.42 1244100
2004-07-22 45.32 45.54 44.76 45.34 1947900
2004-07-23 45.01 45.05 44.37 44.39 1599000
2004-07-26 44.48 44.58 43.88 44.00 1853600
2004-07-27 44.03 45.97 44.03 45.46 3298700
2004-07-28 46.50 46.62 45.31 46.07 3859600
2004-07-29 46.10 46.89 46.10 46.77 2774900
2004-07-30 46.76 46.90 46.50 46.61 1867400
2004-08-02 46.47 46.51 45.95 46.41 1024200
2004-08-03 46.22 46.46 45.60 45.66 1310300
2004-08-04 45.12 45.81 45.12 45.66 2538000
2004-08-05 45.51 45.52 44.37 44.45 1730000
2004-08-06 44.44 44.45 43.41 43.60 2681900
2004-08-09 43.60 43.82 43.22 43.32 1396500
2004-08-10 43.60 44.00 43.55 44.00 1218800
2004-08-11 43.80 43.80 43.16 43.69 1683300
2004-08-12 43.45 43.59 42.54 42.95 2410100
2004-08-13 43.47 43.56 43.04 43.39 2043200
2004-08-16 43.49 44.06 43.22 43.96 1409200
2004-08-17 44.74 44.75 44.11 44.34 2599800
2004-08-18 44.10 44.66 44.02 44.63 1472600
2004-08-19 44.80 45.16 44.64 44.90 1840100
2004-08-20 44.86 45.05 44.72 44.75 1641200
2004-08-23 44.80 45.00 44.60 44.60 2272600
2004-08-24 44.80 44.93 44.40 44.59 1387800
2004-08-25 44.70 45.25 44.45 45.18 1450600
2004-08-26 45.03 45.25 44.84 45.25 1894700
2004-08-27 45.15 45.46 45.08 45.36 1007000
2004-08-30 45.36 45.53 45.12 45.23 918600
2004-08-31 45.46 45.79 45.23 45.79 1367300
2004-09-01 45.66 45.80 45.29 45.64 1549500
2004-09-02 45.40 46.47 45.30 46.45 1705000
2004-09-03 46.15 46.52 46.02 46.46 1271600
2004-09-07 46.63 47.15 46.63 46.97 2793500
2004-09-08 46.97 47.05 46.79 46.93 2699500
2004-09-09 46.94 47.02 46.01 46.66 3280600
2004-09-10 46.81 47.16 46.53 46.93 2189000
2004-09-13 46.94 47.30 46.85 47.22 1950000
2004-09-14 47.33 47.43 47.05 47.43 1448100
2004-09-15 47.08 47.46 46.86 47.27 2090000
2004-09-16 47.27 48.23 47.17 48.05 5240800
2004-09-17 47.89 49.14 47.71 48.31 5439100
2004-09-20 48.10 48.11 47.56 47.61 2072600
2004-09-21 47.88 48.58 47.86 48.27 3424600
2004-09-22 48.00 48.12 47.75 47.90 2611600
2004-09-23 47.92 48.08 47.52 47.81 2034100
2004-09-24 47.70 48.14 47.68 47.94 1325700
2004-09-27 47.94 47.94 47.48 47.76 1537300
2004-09-28 47.89 48.02 47.31 47.59 2012500
2004-09-29 47.25 47.50 47.03 47.39 2315700
2004-09-30 47.47 47.93 47.04 47.29 3110500
2004-10-01 47.52 48.02 47.29 47.84 2098700
2004-10-04 48.70 49.04 48.35 49.03 3367500
2004-10-05 48.90 49.50 48.57 48.99 2866600
2004-10-06 48.81 49.16 48.75 49.10 2647100
2004-10-07 49.10 49.14 48.83 48.89 1582500
2004-10-08 48.60 49.04 48.58 48.80 2026500
2004-10-11 48.99 49.07 48.76 48.83 771400
2004-10-12 48.55 48.61 48.12 48.51 1982600
2004-10-13 48.76 49.05 48.23 48.46 1733700
2004-10-14 48.58 48.99 48.51 48.87 1958200
2004-10-15 49.10 49.37 48.91 48.98 2432300
2004-10-18 49.05 49.28 48.89 49.15 1590500
2004-10-19 49.50 49.74 48.56 48.82 2529600
2004-10-20 48.53 49.77 48.53 49.74 2887800
2004-10-21 49.95 49.96 48.56 49.35 2954700
2004-10-22 49.78 49.95 49.00 49.17 2788200
2004-10-25 49.65 50.13 49.65 50.08 5034600
2004-10-26 50.10 50.49 50.00 50.46 3224800
2004-10-27 50.47 50.65 49.98 50.56 2799400
2004-10-28 50.73 50.73 50.33 50.66 2043900
2004-10-29 50.50 50.75 50.12 50.56 2598000
2004-11-01 50.70 51.07 50.55 51.00 1704600
2004-11-02 51.36 51.92 51.31 51.64 2670600
2004-11-03 51.95 52.07 51.60 52.00 1929700
2004-11-04 51.82 52.87 51.70 52.57 1970300
2004-11-05 52.73 52.86 52.32 52.50 2248900
2004-11-08 52.45 52.45 51.60 51.65 2220300
2004-11-09 51.80 52.40 51.80 52.17 1889300
2004-11-10 52.50 53.10 52.44 52.60 2623000
2004-11-11 53.12 53.28 52.90 53.00 2576200
2004-11-12 53.45 53.65 53.30 53.65 3174000
2004-11-15 53.50 53.57 52.50 52.62 1917800
2004-11-16 52.60 52.75 51.94 52.05 2347500
2004-11-17 52.37 52.46 51.45 51.62 2979200
2004-11-18 51.81 51.97 51.15 51.51 3071300
2004-11-19 51.53 51.68 50.63 50.90 2418700
2004-11-22 50.90 50.90 50.57 50.70 2328900
2004-11-23 50.87 51.98 50.87 51.97 2962700
2004-11-24 52.05 53.10 52.05 53.08 2305900
2004-11-26 53.08 53.27 52.84 52.87 603500
2004-11-29 52.88 53.35 52.83 53.17 2214700
2004-11-30 53.17 53.26 52.78 53.01 2818800
2004-12-01 53.25 53.93 53.25 53.85 3435900
2004-12-02 53.88 54.45 53.88 54.31 2724500
2004-12-03 54.55 54.88 54.23 54.62 2621000
2004-12-06 54.65 55.10 54.50 55.07 3036100
2004-12-07 55.40 55.42 54.55 54.75 2862200
2004-12-08 54.54 54.77 54.32 54.77 1892700
2004-12-09 54.31 54.57 53.77 54.57 2308200
2004-12-10 54.45 54.91 54.23 54.65 1457500
2004-12-13 55.14 55.46 54.79 55.26 2118400
2004-12-14 55.33 55.65 55.30 55.40 2433000
2004-12-15 55.65 55.72 54.85 54.85 2271300
2004-12-16 55.60 56.20 55.41 55.82 4407000
2004-12-17 56.07 56.84 56.06 56.48 4033100
2004-12-20 56.55 57.24 56.54 56.95 1949800
2004-12-21 57.25 57.49 57.16 57.40 3873700
2004-12-22 57.89 58.15 57.70 57.92 2210600
2004-12-23 58.15 58.26 57.95 57.95 759800
2004-12-27 58.10 58.35 57.74 57.74 884100
2004-12-28 58.01 58.75 57.99 58.74 1692200
2004-12-29 58.49 58.65 58.12 58.32 1831900
2004-12-30 58.49 58.49 58.06 58.13 1006200
2004-12-31 58.31 58.34 57.40 57.63 1845400
2005-01-03 58.24 58.24 57.12 57.31 1970700
2005-01-04 57.47 57.85 57.03 57.05 3762600
2005-01-05 56.85 57.27 56.61 56.95 2902500
2005-01-06 56.95 57.48 56.73 57.36 4984900
2005-01-07 57.60 57.88 56.80 57.50 2670900
2005-01-10 57.29 57.38 56.75 56.79 2669400
2005-01-11 56.79 56.79 55.90 56.09 3142600
2005-01-12 56.09 56.23 55.56 56.13 2798000
2005-01-13 56.03 56.50 55.86 56.32 2704900
2005-01-14 56.70 57.26 56.58 57.24 4327500
2005-01-18 56.80 57.95 56.65 57.92 2918700
2005-01-19 58.40 58.98 58.00 58.45 4495800
2005-01-20 57.60 58.20 57.50 57.82 3889000
2005-01-21 57.75 58.04 56.70 56.81 3642100
2005-01-24 56.82 56.85 54.78 55.26 6896900
2005-01-25 55.45 55.75 54.99 55.13 3820500
2005-01-26 55.55 56.49 55.50 56.33 4486500
2005-01-27 56.17 57.11 55.83 56.95 3221800
2005-01-28 56.95 56.95 56.06 56.72 2790900
2005-01-31 56.97 57.70 56.97 57.60 3672100
2005-02-01 56.80 56.99 55.89 56.73 4487600
2005-02-02 57.00 57.03 56.26 56.54 1870700
2005-02-03 56.51 56.64 55.62 56.03 2228500
2005-02-04 55.91 56.51 55.91 56.51 1890700
2005-02-07 56.40 57.14 56.10 56.85 1880400
2005-02-08 56.65 56.70 55.52 55.90 2237800
2005-02-09 56.00 56.21 55.43 55.50 3030000
2005-02-10 55.72 55.92 54.49 54.72 6392800
2005-02-11 54.41 55.76 54.41 55.55 4679100
2005-02-14 55.69 56.43 55.49 55.72 1980800
2005-02-15 56.02 56.60 55.78 56.54 3590300
2005-02-16 56.24 56.49 55.91 56.35 1852200
2005-02-17 56.35 56.49 56.02 56.06 2371000
2005-02-18 55.86 56.03 55.64 55.64 1319400
2005-02-22 55.20 55.20 53.91 53.99 2702100
2005-02-23 54.20 54.35 48.90 53.74 2667200
2005-02-24 53.74 54.07 53.35 53.94 2920000
2005-02-25 54.07 54.96 54.01 54.75 2746400
2005-02-28 54.65 54.65 53.59 54.38 2418200
2005-03-01 54.30 54.55 54.20 54.40 2070800
2005-03-02 54.00 54.65 53.87 54.30 1640300
2005-03-03 54.31 54.31 53.53 53.71 2003600
2005-03-04 54.36 54.50 53.77 53.78 2717100
2005-03-07 54.16 54.56 54.15 54.49 3073800
2005-03-08 54.65 55.07 54.31 54.50 2283400
2005-03-09 54.30 54.31 53.31 53.45 2538000
2005-03-10 53.85 54.14 53.25 53.67 3294700
2005-03-11 54.40 54.79 53.70 53.87 3305300
2005-03-14 54.13 54.34 53.60 54.07 2992700
2005-03-15 54.82 55.10 54.50 54.51 3368400
2005-03-16 54.52 55.43 54.51 55.20 3660600
2005-03-17 55.40 55.74 54.91 55.40 4041200
2005-03-18 55.80 55.96 54.52 54.83 11526900
2005-03-21 54.25 54.32 51.22 51.59 10660900
2005-03-22 52.10 52.95 51.60 52.55 7339700
2005-03-23 52.55 52.55 51.88 51.89 4467000
2005-03-24 51.79 51.97 51.07 51.13 2555400
2005-03-28 51.26 51.63 51.22 51.54 2632400
2005-03-29 51.54 52.04 51.48 51.52 3469800
2005-03-30 51.50 51.90 51.29 51.90 1774300
2005-03-31 51.90 51.96 51.50 51.81 3609300
2005-04-01 51.77 51.78 50.65 50.78 2756600
2005-04-04 50.50 50.50 49.85 50.22 2943800
2005-04-05 50.24 51.17 50.20 51.10 3028400
2005-04-06 51.29 51.51 51.15 51.26 2232300
2005-04-07 51.17 51.40 50.50 51.27 2986400
2005-04-08 51.50 51.65 50.79 50.93 2564700
2005-04-11 51.00 51.06 50.39 50.50 2300300
2005-04-12 50.50 50.93 50.00 50.70 2134400
2005-04-13 50.80 51.23 49.89 50.13 3267600
2005-04-14 50.21 50.92 49.53 49.68 2992300
2005-04-15 49.67 49.78 48.59 48.65 2612500
2005-04-18 48.72 49.41 48.71 49.01 2723100
2005-04-19 49.28 49.40 48.92 48.95 3158700
2005-04-20 49.15 49.15 47.90 47.91 4483900
2005-04-21 48.50 50.20 48.43 49.98 4943300
2005-04-22 50.05 50.53 48.84 49.21 2844400
2005-04-25 49.30 49.61 48.98 49.17 2093300
2005-04-26 48.70 48.71 47.84 47.85 4216200
2005-04-27 47.52 47.53 46.81 47.10 6916200
2005-04-28 47.05 48.15 46.76 47.90 5325000
2005-04-29 48.25 48.88 47.93 48.88 4446200
2005-05-02 48.79 49.22 48.65 48.82 2951800
2005-05-03 48.75 49.13 48.50 48.89 2638500
2005-05-04 49.14 50.05 48.87 50.05 2636700
2005-05-05 50.05 50.46 49.83 50.10 2484200
2005-05-06 50.16 50.34 49.99 50.04 1812200
2005-05-09 49.90 49.91 49.49 49.84 1976700
2005-05-10 49.40 49.44 48.86 49.00 2994000
2005-05-11 48.95 49.60 48.60 49.41 2440200
2005-05-12 49.45 49.50 49.13 49.43 2639600
2005-05-13 49.25 50.14 49.25 49.67 2974700
2005-05-16 49.87 51.18 49.87 51.06 2529500
2005-05-17 51.09 52.11 51.09 52.00 2856800
2005-05-18 51.64 53.01 51.34 52.95 5332200
2005-05-19 52.42 53.12 52.10 53.03 3218000
2005-05-20 52.80 52.81 52.05 52.46 2560800
2005-05-23 52.91 53.42 52.56 53.26 1488700
2005-05-24 52.75 52.85 52.40 52.66 3455500
2005-05-25 52.46 52.55 51.99 52.23 2864200
2005-05-26 52.48 53.15 52.39 53.14 4004600
2005-05-27 52.99 52.99 52.51 52.84 1011600
2005-05-31 52.52 52.97 52.46 52.90 2853500
2005-06-01 52.90 53.75 52.65 53.11 3310400
2005-06-02 53.14 53.29 52.75 53.22 1842900
2005-06-03 52.97 53.18 52.28 52.30 2110400
2005-06-06 52.45 52.65 51.98 52.25 2015200
2005-06-07 52.44 52.62 52.07 52.07 3082200
2005-06-08 52.10 52.43 51.33 51.49 3169300
2005-06-09 51.30 51.95 51.18 51.63 1847300
2005-06-10 51.50 51.60 50.72 51.00 3198800
2005-06-13 50.90 51.38 50.57 50.90 2175000
2005-06-14 51.05 53.72 51.00 51.45 3821000
2005-06-15 51.59 52.18 51.56 52.02 3952900
2005-06-16 52.40 54.92 52.23 54.33 5902300
2005-06-17 55.18 55.55 54.75 55.54 4706800
2005-06-20 55.25 55.75 55.09 55.50 3717300
2005-06-21 55.25 55.68 55.15 55.32 2461000
2005-06-22 55.35 55.61 55.09 55.13 2882400
2005-06-23 55.29 55.49 54.08 54.16 2415800
2005-06-24 54.24 55.36 54.24 55.12 2737300
2005-06-27 54.90 54.93 54.55 54.63 1692600
2005-06-28 54.25 55.28 53.84 55.12 2410400
2005-06-29 54.89 55.23 54.45 55.03 1907800
2005-06-30 55.04 55.15 54.42 54.55 1988600
2005-07-01 54.67 54.89 54.58 54.72 1175600
2005-07-05 54.47 55.57 54.12 55.28 2086500
2005-07-06 54.75 54.95 54.14 54.14 1543300
2005-07-07 52.68 54.75 52.62 54.66 7234400
2005-07-08 54.56 54.90 54.21 54.74 2482300
2005-07-11 54.84 55.17 54.53 54.95 1237500
2005-07-12 54.96 55.12 54.59 54.86 1461900
2005-07-13 54.78 54.90 54.34 54.51 1330400
2005-07-14 54.50 54.79 54.35 54.35 1635800
2005-07-15 54.35 54.59 54.12 54.38 2699400
2005-07-18 54.21 54.32 53.94 53.99 1685400
2005-07-19 54.00 54.44 53.55 54.27 2202400
2005-07-20 53.94 54.68 53.50 54.38 2118800
2005-07-21 54.38 54.74 53.94 54.35 2110500
2005-07-22 54.35 54.35 53.61 53.82 1341600
2005-07-25 53.82 54.01 53.37 53.45 1281800
2005-07-26 53.49 53.78 53.31 53.45 1383600
2005-07-27 53.66 53.72 52.90 53.31 1982900
2005-07-28 53.46 53.55 53.16 53.42 1436700
2005-07-29 53.14 53.20 52.39 52.40 1911400
2005-08-01 52.55 52.67 51.70 51.76 2141100
2005-08-02 51.95 51.97 51.53 51.95 2229500
2005-08-03 51.95 52.15 51.50 51.64 1371900
2005-08-04 51.28 51.64 51.25 51.55 3150500
2005-08-05 52.00 52.00 51.62 51.76 4522000
2005-08-08 52.34 52.50 52.10 52.20 2368700
2005-08-09 52.34 52.58 52.26 52.47 2187700
2005-08-10 52.73 53.03 51.70 51.79 3087300
2005-08-11 52.03 52.17 50.83 51.15 3238200
2005-08-12 51.00 51.01 50.25 50.46 3010500
2005-08-15 50.30 50.46 50.02 50.23 2411200
2005-08-16 50.23 50.35 49.21 49.31 3520400
2005-08-17 49.12 49.90 49.12 49.79 3422300
2005-08-18 49.81 51.18 49.81 50.93 3948200
2005-08-19 51.18 51.26 50.52 50.93 1998300
2005-08-22 50.93 51.49 50.78 51.13 1570700
2005-08-23 51.34 51.47 51.07 51.33 1657700
2005-08-24 51.33 51.45 50.27 50.33 2360500
2005-08-25 50.65 50.88 49.97 50.29 1711500
2005-08-26 50.40 50.51 49.55 49.74 2850400
2005-08-29 49.10 50.20 49.10 50.10 2168000
2005-08-30 49.95 49.98 48.76 49.09 4934900
2005-08-31 49.13 49.35 48.82 49.34 2350000
2005-09-01 49.34 49.65 48.25 48.52 3805200
2005-09-02 48.50 48.69 48.21 48.24 2609600
2005-09-06 48.39 49.38 48.39 49.35 4848100
2005-09-07 49.34 50.07 49.07 49.87 4591900
2005-09-08 49.77 49.78 49.32 49.42 2218800
2005-09-09 49.74 49.92 49.38 49.70 1883700
2005-09-12 50.44 51.09 50.26 51.00 3907500
2005-09-13 50.65 50.73 50.21 50.22 2524000
2005-09-14 50.41 50.80 49.62 49.70 3076100
2005-09-15 49.95 50.00 49.49 49.66 2768600
2005-09-16 49.67 49.90 49.00 49.03 10817200
2005-09-19 49.41 51.27 49.41 50.78 6191300
2005-09-20 50.90 51.22 49.70 49.75 3982000
2005-09-21 49.70 49.71 48.74 48.80 3153900
2005-09-22 48.80 49.53 48.50 49.01 2287700
2005-09-23 48.97 49.92 48.80 49.63 2309400
2005-09-26 50.00 50.92 49.98 50.45 2914600
2005-09-27 50.19 50.19 49.58 49.59 1586800
2005-09-28 49.95 50.01 49.10 49.10 2092000
2005-09-29 49.20 49.35 48.73 49.07 2910800
2005-09-30 48.97 50.08 48.97 49.98 2467000
2005-10-03 49.69 50.00 49.40 49.49 2256200
2005-10-04 49.85 50.25 49.52 49.56 3030600
2005-10-05 49.25 49.34 48.46 48.50 2891600
2005-10-06 48.52 48.69 47.99 48.28 4319400
2005-10-07 48.31 48.31 47.94 48.07 3221800
2005-10-10 47.91 47.92 47.00 47.47 4306400
2005-10-11 47.55 47.88 47.25 47.50 4806500
2005-10-12 47.33 47.34 46.35 46.75 5082900
2005-10-13 46.75 46.84 46.05 46.64 4538200
2005-10-14 46.74 47.58 46.50 47.54 3371600
2005-10-17 46.82 47.20 46.57 47.11 3093000
2005-10-18 46.80 46.81 46.41 46.55 3827700
2005-10-19 46.08 47.90 45.78 47.81 5513200
2005-10-20 47.40 48.00 47.20 47.44 3614900
2005-10-21 47.35 47.83 47.35 47.75 3390300
2005-10-24 48.02 49.40 48.01 49.35 4034200
2005-10-25 49.12 49.99 49.11 49.98 3680800
2005-10-26 49.73 49.80 49.26 49.44 3819500
2005-10-27 49.19 49.35 48.21 48.36 3673700
2005-10-28 48.37 48.96 47.95 48.72 3895300
2005-10-31 49.00 49.92 48.96 49.67 3443700
2005-11-01 49.62 50.66 49.52 50.52 3705000
2005-11-02 50.51 51.92 50.45 51.87 4166600
2005-11-03 51.90 52.18 51.75 51.94 4870600
2005-11-04 51.88 52.20 51.51 52.12 2063800
2005-11-07 52.12 52.52 51.69 52.39 2183200
2005-11-08 52.40 52.49 51.88 52.33 2658100
2005-11-09 52.33 52.85 52.30 52.66 2112400
2005-11-10 53.00 53.75 52.98 53.59 2517200
2005-11-11 53.60 54.12 53.47 54.05 1558900
2005-11-14 53.53 53.54 53.20 53.30 1591200
2005-11-15 53.31 54.07 53.23 53.52 1876600
2005-11-16 53.00 53.05 52.28 52.37 2684100
2005-11-17 52.70 53.39 52.57 53.30 2459900
2005-11-18 53.53 53.53 52.87 53.28 2115400
2005-11-21 53.00 53.40 52.86 53.22 1902500
2005-11-22 52.94 53.90 52.94 53.82 1530000
2005-11-23 53.72 54.76 53.60 54.63 1846600
2005-11-25 54.64 54.64 54.15 54.16 526200
2005-11-28 54.60 54.96 54.29 54.78 1835000
2005-11-29 54.84 54.98 54.44 54.83 1526500
2005-11-30 54.60 54.88 54.35 54.49 1852400
2005-12-01 54.73 55.58 54.49 55.46 2107800
2005-12-02 55.47 56.03 55.18 56.00 1686400
2005-12-05 55.75 55.85 54.88 55.11 1679400
2005-12-06 55.09 55.57 54.75 54.83 2171800
2005-12-07 54.94 55.05 54.52 54.65 2064500
2005-12-08 54.64 54.84 54.19 54.36 2575200
2005-12-09 54.26 54.76 54.17 54.57 1785900
2005-12-12 54.95 55.19 54.89 55.04 1627100
2005-12-13 55.25 55.95 55.11 55.92 3576800
2005-12-14 55.91 55.92 55.35 55.41 2216800
2005-12-15 54.60 55.30 53.94 54.84 3020500
2005-12-16 53.91 54.23 52.09 52.65 11200800
2005-12-19 53.15 53.33 52.84 53.04 7824600
2005-12-20 53.10 54.10 53.10 53.98 2907800
2005-12-21 54.10 54.37 53.48 53.71 2024300
2005-12-22 53.71 54.06 53.53 53.87 1392200
2005-12-23 54.10 54.10 53.61 53.91 973500
2005-12-27 53.81 53.87 53.03 53.05 1300200
2005-12-28 53.45 53.62 53.24 53.38 913800
2005-12-29 53.56 54.03 53.46 53.52 997900
2005-12-30 53.41 53.62 53.39 53.47 909300
2006-01-03 53.83 54.60 53.69 54.57 2015600
2006-01-04 54.42 54.58 54.12 54.36 1984600
2006-01-05 54.38 54.53 53.62 53.79 1777000
2006-01-06 54.00 54.12 53.81 53.98 3497100
2006-01-09 54.00 54.60 54.00 54.56 1743300
2006-01-10 54.42 54.43 53.63 53.73 2393500
2006-01-11 54.02 54.30 53.82 53.89 2038100
2006-01-12 54.35 55.08 54.35 54.40 2923900
2006-01-13 55.01 56.14 55.00 55.90 3217900
2006-01-17 55.90 56.01 54.83 55.12 3354100
2006-01-18 54.40 54.81 53.49 53.69 4389400
2006-01-19 54.15 54.57 54.15 54.34 3144900
2006-01-20 54.45 54.57 53.44 53.55 3160000
2006-01-23 53.90 54.13 53.29 53.64 2213900
2006-01-24 54.01 54.23 52.63 52.71 4598900
2006-01-25 53.20 53.73 52.53 52.94 3729200
2006-01-26 53.45 53.50 52.40 52.63 3508500
2006-01-27 52.99 53.22 52.33 52.40 2414500
2006-01-30 52.40 52.74 51.78 51.81 3008700
2006-01-31 51.80 52.02 51.48 51.76 3087000
2006-02-01 51.77 52.61 51.46 52.25 3545200
2006-02-02 53.33 53.45 52.72 52.75 7063300
2006-02-03 52.33 52.62 51.85 52.11 3018300
2006-02-06 52.15 52.43 51.42 51.71 2584300
2006-02-07 51.71 52.00 51.26 51.50 3083600
2006-02-08 51.75 52.01 51.60 52.00 1743600
2006-02-09 52.37 52.59 52.15 52.24 2672300
2006-02-10 52.46 52.81 51.87 52.20 3223800
2006-02-13 52.15 52.15 51.38 51.70 2153800
2006-02-14 51.60 52.29 51.47 52.17 2750900
2006-02-15 52.15 53.50 52.12 53.30 3878200
2006-02-16 53.16 53.98 52.82 53.95 2116800
2006-02-17 53.69 53.98 53.36 53.55 2470300
2006-02-21 51.47 51.94 50.81 51.83 7260800
2006-02-22 51.82 52.33 51.56 52.21 5684600
2006-02-23 51.95 51.96 51.31 51.55 3765000
2006-02-24 51.42 51.96 51.34 51.83 2604900
2006-02-27 51.75 52.69 51.65 52.55 2020000
2006-02-28 52.38 52.54 51.52 51.65 2849000
2006-03-01 51.64 52.16 51.60 52.12 2392600
2006-03-02 51.32 51.88 51.32 51.80 2560800
2006-03-03 51.34 52.02 51.06 51.78 2434800
2006-03-06 51.65 51.73 50.74 50.79 3365400
2006-03-07 50.30 50.31 49.82 49.89 4355000
2006-03-08 49.93 49.96 49.61 49.71 3870600
2006-03-09 50.09 50.14 49.53 49.83 3107000
2006-03-10 50.10 50.17 49.43 49.55 3350100
2006-03-13 49.99 50.26 49.91 50.15 2816100
2006-03-14 50.16 51.08 50.11 50.83 2217800
2006-03-15 50.97 51.16 50.58 50.97 1691200
2006-03-16 50.58 50.59 49.95 50.03 3161800
2006-03-17 50.28 50.97 50.15 50.97 3339500
2006-03-20 50.31 50.62 50.08 50.25 4790000
2006-03-21 49.95 50.04 49.30 49.54 4126500
2006-03-22 48.05 50.10 48.05 50.03 3312300
2006-03-23 48.50 48.80 47.02 47.49 16888700
2006-03-24 47.65 48.05 47.41 47.84 8295100
2006-03-27 47.84 48.20 47.66 48.13 5047200
2006-03-28 47.81 48.25 47.60 47.79 5086800
2006-03-29 47.46 47.54 47.05 47.08 4080200
2006-03-30 47.08 47.35 46.70 47.11 3390100
2006-03-31 47.16 47.54 46.92 47.37 3153000
2006-04-03 47.37 47.87 47.23 47.55 3625300
2006-04-04 47.46 47.60 47.10 47.18 4789400
2006-04-05 47.01 47.31 46.90 46.93 4006600
2006-04-06 46.93 47.88 46.91 47.88 4147100
2006-04-07 48.35 48.39 47.64 47.82 3290600
2006-04-10 47.96 48.18 47.64 47.95 2618800
2006-04-11 47.53 47.98 46.58 46.74 3172600
2006-04-12 46.95 47.25 46.75 47.22 2967600
2006-04-13 47.58 47.71 47.39 47.66 2979600
2006-04-17 47.67 47.87 47.19 47.30 2651400
2006-04-18 47.60 48.05 47.28 48.05 3072600
2006-04-19 47.96 47.96 47.37 47.63 4919400
2006-04-20 47.14 47.90 47.00 47.60 3887200
2006-04-21 48.40 48.56 47.50 47.63 4335000
2006-04-24 47.64 47.65 47.36 47.50 2336000
2006-04-25 47.50 47.74 47.06 47.07 2513600
2006-04-26 47.33 47.53 46.87 46.97 1910200
2006-04-27 46.98 47.27 46.91 47.00 2315700
2006-04-28 46.98 47.09 46.77 46.82 1612000
2006-05-01 47.04 47.27 46.85 46.98 1579300
2006-05-02 47.04 47.43 46.90 47.38 1517700
2006-05-03 47.18 47.40 46.93 47.31 2036800
2006-05-04 47.75 48.29 47.72 48.13 2320600
2006-05-05 48.49 48.72 48.19 48.27 2712000
2006-05-08 49.00 49.27 48.61 48.69 3957000
2006-05-09 49.01 49.30 48.38 48.46 3488200
2006-05-10 48.64 48.86 48.03 48.13 3207500
2006-05-11 48.34 48.45 47.54 47.55 3408100
2006-05-12 47.54 47.82 46.62 46.66 3072700
2006-05-15 46.99 47.20 46.19 46.54 3511900
2006-05-16 43.00 44.20 41.35 42.60 27085700
2006-05-17 40.85 41.70 40.85 41.03 14877300
2006-05-18 40.40 41.74 40.29 40.54 8904900
2006-05-19 40.58 40.87 40.25 40.71 7489300
2006-05-22 39.90 41.32 39.90 41.08 6044100
2006-05-23 40.85 41.41 40.27 40.27 6423000
2006-05-24 40.37 40.63 40.05 40.47 4769400
2006-05-25 40.26 40.30 39.95 40.11 5091900
2006-05-26 39.97 40.15 39.70 40.10 3603500
2006-05-30 40.00 40.04 39.36 39.85 4368800
2006-05-31 39.85 40.22 39.58 39.91 5180500
2006-06-01 39.73 40.17 39.48 40.11 3288400
2006-06-02 40.22 40.36 39.90 40.14 3024400
2006-06-05 39.95 40.10 39.29 39.32 2497900
2006-06-06 38.90 38.91 38.09 38.50 4694800
2006-06-07 38.20 38.81 38.18 38.45 4139000
2006-06-08 38.18 38.18 37.35 37.40 7644000
2006-06-09 37.50 37.58 37.24 37.27 4401000
2006-06-12 37.34 37.35 36.40 36.41 5420500
2006-06-13 36.41 37.05 36.40 37.01 5563400
2006-06-14 36.80 37.71 36.70 37.60 5735500
2006-06-15 37.60 38.48 37.60 38.17 4712600
2006-06-16 37.54 40.49 37.22 40.19 13922500
2006-06-19 40.00 41.66 40.00 41.45 7161800
2006-06-20 41.30 41.35 40.64 40.64 3737300
2006-06-21 40.73 41.65 40.71 41.50 3691200
2006-06-22 41.29 41.48 40.87 40.95 3738200
2006-06-23 40.82 41.32 40.52 40.79 2171800
2006-06-26 40.70 41.19 40.62 41.07 1890700
2006-06-27 41.08 41.12 40.67 40.91 2560700
2006-06-28 40.89 40.94 40.48 40.70 2780400
2006-06-29 40.60 41.08 40.48 41.07 2418100
2006-06-30 41.23 41.78 41.23 41.74 2941500
2006-07-03 41.87 42.13 41.73 42.07 1081400
2006-07-05 42.06 42.06 41.34 41.70 2680900
2006-07-06 41.70 42.12 41.70 41.93 2694200
2006-07-07 41.93 42.14 41.52 41.71 3387100
2006-07-10 41.71 42.04 41.66 41.86 2341400
2006-07-11 41.76 41.84 41.33 41.67 2073200
2006-07-12 41.59 41.65 40.42 40.45 3206700
2006-07-13 40.11 40.11 39.58 39.64 4701800
2006-07-14 39.70 39.96 39.32 39.72 3236600
2006-07-17 39.40 39.65 38.93 39.24 3865200
2006-07-18 39.06 39.28 38.74 39.09 2602700
2006-07-19 39.26 40.60 39.26 40.49 4180900
2006-07-20 40.23 40.29 39.62 39.75 3038300
2006-07-21 39.89 40.25 39.21 39.57 4985800
2006-07-24 39.68 39.83 39.38 39.81 3057700
2006-07-25 39.90 41.06 39.81 40.76 5168300
2006-07-26 40.65 40.66 39.91 40.01 4746500
2006-07-27 40.35 40.35 39.31 39.62 5912600
2006-07-28 39.75 39.94 39.52 39.70 2634700
2006-07-31 39.70 40.01 38.86 38.96 3466900
2006-08-01 38.96 38.97 37.95 38.10 4559400
2006-08-02 38.51 38.75 38.36 38.52 3001900
2006-08-03 38.36 38.78 38.09 38.31 2953600
2006-08-04 38.72 38.95 38.33 38.50 2240300
2006-08-07 38.54 38.57 37.85 37.96 2017100
2006-08-08 38.26 38.49 37.76 37.79 2528500
2006-08-09 38.12 38.39 37.50 37.60 3434900
2006-08-10 37.60 38.08 37.53 37.91 2794200
2006-08-11 37.83 38.06 37.56 37.59 2486300
2006-08-14 37.46 37.59 36.69 36.74 4432800
2006-08-15 37.19 37.52 37.02 37.18 4608300
2006-08-16 37.10 38.30 37.05 38.26 3573500
2006-08-17 39.10 39.98 38.99 39.78 5405900
2006-08-18 39.78 39.90 39.23 39.88 2889700
2006-08-21 39.85 39.91 39.59 39.70 1896300
2006-08-22 39.45 39.58 39.33 39.48 2035500
2006-08-23 38.93 39.29 38.90 39.22 1892200
2006-08-24 39.23 39.27 38.83 38.95 2490800
2006-08-25 38.95 39.10 38.79 39.02 1466700
2006-08-28 39.00 39.90 39.00 39.73 1745800
2006-08-29 39.97 40.62 39.94 40.60 3238900
2006-08-30 40.60 40.92 40.35 40.59 2271100
2006-08-31 41.52 42.10 41.28 41.90 4675700
2006-09-01 42.00 42.50 42.00 42.03 3060400
2006-09-05 42.34 42.48 41.64 41.78 2352800
2006-09-06 41.78 42.14 41.63 42.03 2510900
2006-09-07 42.03 42.20 41.77 42.10 2532500
2006-09-08 42.10 42.81 42.00 42.69 2589600
2006-09-11 42.60 43.17 42.50 43.02 3301600
2006-09-12 43.59 44.77 43.50 44.76 6429400
2006-09-13 44.15 44.40 43.54 43.85 5398200
2006-09-14 43.66 43.82 43.44 43.58 2852800
2006-09-15 43.67 43.92 43.19 43.81 4237300
2006-09-18 43.60 43.81 42.76 42.76 3355400
2006-09-19 42.77 43.21 42.37 42.82 3922700
2006-09-20 43.10 43.62 43.00 43.58 4031900
2006-09-21 44.69 46.08 44.38 44.75 9580300
2006-09-22 44.75 44.99 44.52 44.70 3258900
2006-09-25 45.25 46.18 44.65 46.07 4257000
2006-09-26 45.76 46.33 45.44 46.33 3941200
2006-09-27 46.26 46.85 46.13 46.36 3460800
2006-09-28 46.69 47.23 46.60 46.93 3406700
2006-09-29 46.90 47.37 46.73 47.03 2416200
2006-10-02 47.53 47.53 46.96 47.14 2781400
2006-10-03 47.15 48.09 46.86 48.03 3571700
2006-10-04 47.97 48.75 47.97 48.74 3351500
2006-10-05 48.34 48.48 47.75 48.27 3581600
2006-10-06 48.01 48.48 47.87 48.37 2293300
2006-10-09 48.07 48.43 47.81 48.30 2017300
2006-10-10 47.34 48.10 47.10 47.95 4044800
2006-10-11 47.32 47.44 46.74 47.03 3154400
2006-10-12 47.34 47.64 47.00 47.44 2526000
2006-10-13 48.22 48.22 47.17 47.95 2802000
2006-10-16 47.79 48.12 47.54 47.77 2302600
2006-10-17 47.47 47.63 47.16 47.54 2368600
2006-10-18 47.54 48.40 47.54 48.14 3386900
2006-10-19 48.02 48.22 47.72 48.01 1496300
2006-10-20 48.25 48.29 47.90 48.08 1605000
2006-10-23 47.85 48.43 47.72 48.40 1436200
2006-10-24 48.10 48.32 47.83 48.13 1851900
2006-10-25 48.19 48.49 47.79 48.43 3317200
2006-10-26 48.45 49.58 48.28 49.46 3102600
2006-10-27 48.90 49.20 48.53 48.81 1604500
2006-10-30 48.82 49.46 48.46 49.29 2039200
2006-10-31 49.49 49.63 48.78 48.82 1992000
2006-11-01 48.88 49.25 48.86 48.96 1893300
2006-11-02 48.51 48.51 48.03 48.19 2600000
2006-11-03 48.28 48.28 47.32 47.37 2725400
2006-11-06 47.67 48.39 47.56 48.14 1637800
2006-11-07 48.14 48.59 47.84 48.36 1410800
2006-11-08 48.36 49.09 48.23 48.89 1375200
2006-11-09 49.09 49.09 48.05 48.17 1643500
2006-11-10 48.60 48.60 47.94 48.28 1941800
2006-11-13 48.29 48.97 47.98 48.73 3360500
2006-11-14 49.00 49.38 48.89 49.16 2363000
2006-11-15 49.06 49.71 49.06 49.69 2120900
2006-11-16 49.73 49.99 49.56 49.90 1994600
2006-11-17 49.91 50.03 49.70 49.86 1236200
2006-11-20 50.20 50.45 49.87 49.91 2146900
2006-11-21 50.15 50.49 50.10 50.37 1812800
2006-11-22 50.30 50.72 50.30 50.58 1384500
2006-11-24 50.16 50.99 50.16 50.51 663500
2006-11-27 50.73 50.92 49.09 49.67 2742300
2006-11-28 49.61 49.63 48.79 48.88 2842000
2006-11-29 48.99 49.06 48.44 48.67 2753800
2006-11-30 48.46 49.26 48.12 48.99 2083000
2006-12-01 48.25 48.29 46.81 47.09 4723300
2006-12-04 47.48 47.97 47.30 47.55 4051700
2006-12-05 47.52 48.04 47.36 47.69 2402400
2006-12-06 47.81 48.08 47.63 48.02 1877900
2006-12-07 47.42 47.82 47.26 47.38 1981800
2006-12-08 47.33 47.66 47.16 47.29 1320200
2006-12-11 47.46 47.73 47.20 47.55 1654600
2006-12-12 47.45 47.80 47.09 47.45 2101100
2006-12-13 47.70 47.80 47.26 47.74 1478500
2006-12-14 47.88 48.33 47.76 47.80 1764700
2006-12-15 47.80 47.90 47.66 47.69 2939000
2006-12-18 47.86 48.37 47.51 48.07 1323500
2006-12-19 48.33 48.33 47.58 48.09 2106300
2006-12-20 47.95 48.37 47.81 48.05 2054200
2006-12-21 48.50 49.28 47.78 49.06 3647900
2006-12-22 49.66 49.91 48.62 48.87 1740200
2006-12-26 48.80 49.15 48.62 48.80 581900
2006-12-27 49.76 50.31 49.72 49.92 1955600
2006-12-28 49.93 50.07 49.35 49.66 1123100
2006-12-29 49.66 49.85 48.98 49.05 1107700
2007-01-03 50.53 51.20 50.35 50.95 4325400
2007-01-04 51.05 51.32 50.57 50.87 2776100
2007-01-05 50.63 50.63 49.75 49.88 2033200
2007-01-08 50.11 50.44 49.69 49.86 2703100
2007-01-09 50.30 50.66 50.15 50.43 2463300
2007-01-10 50.24 50.55 50.10 50.25 2236800
2007-01-11 51.10 51.25 50.57 50.80 4420300
2007-01-12 51.12 51.28 50.60 50.91 2209200
2007-01-16 51.27 51.60 50.87 50.95 2896400
2007-01-17 51.40 51.69 50.83 51.33 3421400
2007-01-18 52.40 52.50 51.48 51.95 3622300
2007-01-19 52.47 52.73 52.05 52.39 4195600
2007-01-22 52.36 52.55 51.85 52.18 2305000
2007-01-23 52.15 52.35 51.55 51.99 2659200
2007-01-24 52.00 52.42 51.83 52.28 3507700
2007-01-25 52.05 52.29 51.31 51.68 3394000
2007-01-26 52.12 52.22 51.65 51.96 3142100
2007-01-29 52.01 52.10 51.75 51.99 1892600
2007-01-30 52.05 52.20 51.96 52.15 1762100
2007-01-31 51.49 51.69 51.22 51.56 4057800
2007-02-01 52.09 52.21 51.60 52.15 2741900
2007-02-02 52.01 52.41 51.69 51.77 3375800
2007-02-05 51.00 51.25 50.27 50.78 3342300
2007-02-06 50.15 50.15 48.87 49.27 5755900
2007-02-07 49.44 50.34 49.04 49.89 5271000
2007-02-08 49.46 49.79 49.19 49.57 2091600
2007-02-09 49.55 49.74 48.25 48.45 2538500
2007-02-12 48.94 49.10 48.51 48.66 1632147
2007-02-13 48.72 49.15 48.56 48.76 2622080
2007-02-14 48.72 49.02 48.58 48.93 2145620
2007-02-15 48.83 48.92 48.46 48.66 1736000
2007-02-16 48.18 48.45 48.03 48.36 2056500
2007-02-20 48.66 48.95 48.15 48.90 2020000
2007-02-21 48.90 48.90 48.04 48.66 1859900
2007-02-22 48.53 48.98 48.39 48.63 1633200
2007-02-23 48.16 48.33 47.61 47.61 2828600
2007-02-26 47.77 47.91 47.18 47.35 2263973
2007-02-27 46.51 47.03 45.85 46.23 5102100
2007-02-28 45.92 46.55 45.75 46.44 3356300
2007-03-01 45.94 46.55 45.40 46.09 3910111
2007-03-02 45.54 46.18 45.54 45.70 3974500
2007-03-05 45.00 45.41 44.91 44.99 3968100
2007-03-06 45.17 46.14 45.14 45.97 2831700
2007-03-07 45.97 46.03 45.21 45.46 2526600
2007-03-08 45.93 47.03 45.90 46.25 3192200
2007-03-09 46.48 46.71 46.02 46.26 1833300
2007-03-12 46.28 46.84 46.26 46.40 1859000
2007-03-13 46.31 46.57 45.26 45.29 3061600
2007-03-14 45.03 45.34 44.39 45.14 4186900
2007-03-15 45.23 45.88 45.00 45.61 4127317
2007-03-16 46.04 46.47 45.45 45.55 5002800
2007-03-19 45.72 45.95 45.24 45.92 2237900
2007-03-20 45.60 46.25 45.49 45.93 3174300
2007-03-21 46.31 47.69 46.16 47.60 3463500
2007-03-22 47.35 48.04 47.35 47.84 3305200
2007-03-23 47.94 48.28 47.70 48.12 2364610
2007-03-26 48.13 48.20 47.41 48.06 2694000
2007-03-27 47.60 47.65 47.16 47.38 2726400
2007-03-28 46.94 46.94 46.32 46.43 2520547
2007-03-29 46.65 47.10 46.62 46.89 3304518
2007-03-30 47.02 47.25 46.69 46.86 1908845
2007-04-02 47.15 47.37 46.82 47.19 1733900
2007-04-03 47.35 47.77 47.34 47.42 1782900
2007-04-04 47.51 47.60 46.95 47.00 2332700
2007-04-05 46.95 47.18 46.67 46.75 1886247
2007-04-09 46.74 46.84 46.44 46.49 1940200
2007-04-10 46.77 46.89 46.02 46.04 3108600
2007-04-11 46.00 46.10 45.05 45.11 4256200
2007-04-12 45.23 45.47 45.08 45.34 4298075
2007-04-13 45.70 45.70 45.10 45.25 3047804
2007-04-16 45.54 46.93 45.54 46.78 4314645
2007-04-17 46.78 46.91 46.43 46.70 2697600
2007-04-18 46.43 46.77 46.23 46.41 2763600
2007-04-19 46.11 46.68 45.95 46.55 2528994
2007-04-20 46.61 47.45 46.61 47.20 4890600
2007-04-23 47.29 47.62 47.29 47.42 3373125
2007-04-24 47.99 48.05 47.53 47.72 2938609
2007-04-25 48.06 48.65 48.06 48.55 2347700
2007-04-26 48.00 48.64 48.00 48.47 2880160
2007-04-27 48.71 48.80 48.19 48.68 2176000
2007-04-30 48.64 49.18 48.42 48.89 4120610
2007-05-01 48.80 48.90 48.05 48.50 4318700
2007-05-02 48.66 49.05 48.43 48.90 2046600
2007-05-03 48.91 48.92 47.95 48.15 2338300
2007-05-04 48.17 48.59 47.81 47.95 1654600
2007-05-07 47.95 47.96 47.53 47.72 1150100
2007-05-08 47.72 47.75 47.20 47.30 2104800
2007-05-09 47.42 48.34 47.42 48.19 1708500
2007-05-10 48.20 48.97 47.90 48.13 3820700
2007-05-11 48.25 48.84 47.91 48.79 2337200
2007-05-14 48.59 48.65 47.91 48.20 1512900
2007-05-15 48.03 48.60 47.84 47.90 2143000
2007-05-16 47.86 48.09 47.56 47.89 1363600
2007-05-17 47.42 47.61 47.18 47.46 2452800
2007-05-18 47.72 49.25 47.60 49.18 4368100
2007-05-21 48.91 49.50 48.57 49.42 3989231
2007-05-22 49.53 50.10 49.36 49.88 3086200
2007-05-23 49.92 50.20 49.70 49.73 2356000
2007-05-24 49.94 50.19 49.36 49.57 2201650
2007-05-25 49.94 50.02 49.56 49.95 1073808
2007-05-29 51.35 51.35 50.10 50.38 2340095
2007-05-30 50.00 50.45 49.78 50.42 2136300
2007-05-31 50.60 50.66 50.03 50.44 2165300
2007-06-01 50.69 50.76 50.18 50.54 1801895
2007-06-04 50.70 50.99 50.38 50.73 2571755
2007-06-05 51.00 51.85 51.00 51.26 4301500
2007-06-06 50.37 50.77 50.10 50.18 3084200
2007-06-07 49.91 50.12 48.93 48.93 3708500
2007-06-08 49.01 49.10 48.60 49.00 3314812
2007-06-11 49.00 49.44 48.70 48.92 3480377
2007-06-12 48.92 50.65 48.92 49.70 4712500
2007-06-13 49.63 49.90 49.41 49.88 3478450
2007-06-14 49.76 49.90 49.51 49.78 2893725
2007-06-15 49.78 49.86 49.52 49.71 3796316
2007-06-18 49.62 49.94 49.25 49.66 4882697
2007-06-19 48.71 50.46 48.71 49.71 5301600
2007-06-20 49.67 49.94 49.32 49.39 3511200
2007-06-21 48.71 48.73 47.84 48.33 6001900
2007-06-22 48.10 49.32 48.00 49.32 18727200
2007-06-25 48.60 49.06 48.23 48.49 5182000
2007-06-26 48.79 48.83 48.41 48.75 3135000
2007-06-27 47.88 48.54 47.86 48.50 5002500
2007-06-28 48.44 48.85 48.19 48.54 7017900
2007-06-29 48.07 48.85 47.99 48.77 4480508
2007-07-02 48.10 48.50 47.87 47.98 4492353
2007-07-03 48.04 48.26 47.52 47.67 2206400
2007-07-05 48.15 48.30 47.91 48.06 2893800
2007-07-06 48.11 48.17 47.85 48.15 2209330
2007-07-09 48.24 48.24 47.40 47.44 2928600
2007-07-10 46.67 47.19 46.40 46.82 4090384
2007-07-11 46.25 46.78 46.05 46.59 4233200
2007-07-12 46.43 46.88 46.21 46.86 2650200
2007-07-13 47.70 47.85 47.21 47.73 3285400
2007-07-16 47.59 47.72 47.38 47.71 2286000
2007-07-17 47.43 47.78 47.02 47.64 3542163
2007-07-18 47.52 47.61 47.14 47.54 2940700
2007-07-19 47.54 47.63 47.30 47.41 1856700
2007-07-20 47.42 47.70 46.48 46.86 3463900
2007-07-23 46.85 47.08 46.46 46.90 1900500
2007-07-24 46.31 46.43 45.73 45.77 3669014
2007-07-25 45.83 45.87 45.00 45.67 4037407
2007-07-26 44.30 45.22 44.22 45.05 7207676
2007-07-27 44.90 45.07 44.21 44.32 5353221
2007-07-30 44.20 45.03 44.05 44.77 4486227
2007-07-31 45.00 45.33 44.22 44.31 3899486
2007-08-01 44.20 44.95 43.94 44.80 5730324
2007-08-02 44.99 45.10 44.58 44.90 4543070
2007-08-03 44.80 44.80 43.57 43.61 3584850
2007-08-06 43.71 44.49 43.23 44.44 6804254
2007-08-07 44.09 45.87 43.87 45.58 5251427
2007-08-08 45.86 46.84 45.86 46.81 3707357
2007-08-09 44.85 47.54 44.80 47.40 4662400
2007-08-10 47.00 47.75 46.51 47.67 4882526
2007-08-13 47.89 47.93 46.37 46.53 3055800
2007-08-14 45.92 46.16 44.43 44.43 4803447
2007-08-15 43.45 44.28 42.74 43.11 5848600
2007-08-16 42.42 43.53 41.70 43.49 6546821
2007-08-17 44.31 45.25 43.18 45.10 5635439
2007-08-20 45.00 45.15 44.29 44.53 2847500
2007-08-21 44.23 44.69 43.98 44.55 2687800
2007-08-22 44.84 45.30 44.72 45.12 2764600
2007-08-23 45.56 45.76 44.93 45.14 4095600
2007-08-24 45.52 45.89 45.04 45.85 1865700
2007-08-27 45.53 46.24 45.51 45.70 2368200
2007-08-28 45.50 45.50 44.44 44.47 3266900
2007-08-29 44.90 45.20 44.43 45.08 2290400
2007-08-30 44.56 45.35 44.48 45.00 1611900
2007-08-31 45.53 45.83 45.20 45.59 1803500
2007-09-04 46.20 46.44 46.00 46.28 2511200
2007-09-05 45.90 46.11 45.79 46.05 2354300
2007-09-06 45.75 46.30 45.50 46.16 2581000
2007-09-07 45.64 45.75 44.52 44.72 3555000
2007-09-10 44.67 44.77 43.63 44.20 2685200
2007-09-11 44.54 45.19 44.54 44.98 2144900
2007-09-12 44.85 45.09 44.48 44.59 1999400
2007-09-13 44.79 45.28 44.60 44.95 2239300
2007-09-14 43.97 44.91 43.96 44.54 3018300
2007-09-17 44.20 44.60 44.01 44.38 2346100
2007-09-18 44.63 46.98 44.52 46.70 4819800
2007-09-19 46.61 47.42 46.31 47.30 4789300
2007-09-20 48.07 49.89 48.04 48.53 9693198
2007-09-21 50.25 50.30 48.53 49.21 4375200
2007-09-24 49.43 50.20 48.92 49.19 3126300
2007-09-25 48.68 48.91 48.43 48.64 3361000
2007-09-26 49.06 49.29 48.57 48.87 1957400
2007-09-27 49.06 49.40 48.92 49.09 1623200
2007-09-28 49.55 49.62 48.27 48.43 2779200
2007-10-01 48.52 49.66 48.30 49.44 2375500
2007-10-02 49.61 50.16 49.58 50.01 2166132
2007-10-03 50.47 50.60 49.77 49.96 3130100
2007-10-04 50.20 50.69 49.90 50.00 1874900
2007-10-05 50.19 51.01 50.06 50.80 2494600
2007-10-08 50.42 50.90 50.34 50.75 1298900
2007-10-09 50.58 51.34 50.40 51.33 3068800
2007-10-10 51.71 52.10 51.03 51.04 3159135
2007-10-11 51.16 51.37 50.04 50.25 3376000
2007-10-12 50.31 50.78 50.02 50.23 1654540
2007-10-15 50.30 50.47 49.11 49.32 3910000
2007-10-16 49.00 49.00 48.26 48.45 3852100
2007-10-17 48.71 49.22 48.05 48.73 3184900
2007-10-18 48.45 48.64 48.07 48.24 2889800
2007-10-19 47.72 47.93 47.14 47.25 3951500
2007-10-22 47.50 48.56 47.30 48.52 5978500
2007-10-23 49.49 49.49 48.28 48.62 3753000
2007-10-24 48.39 48.41 47.37 47.90 3754900
2007-10-25 47.61 48.09 47.17 47.43 3958700
2007-10-26 47.81 47.83 47.17 47.67 1823800
2007-10-29 47.95 48.17 47.71 47.93 1399000
2007-10-30 48.14 48.25 47.68 47.71 2374100
2007-10-31 48.07 48.25 47.54 47.98 3502700
2007-11-01 47.64 47.88 46.71 46.80 2981500
2007-11-02 47.07 47.17 45.71 46.10 5496200
2007-11-05 45.98 46.23 45.29 45.66 3683587
2007-11-06 45.86 46.19 45.29 45.55 3491290
2007-11-07 45.35 45.93 44.63 44.63 4533624
2007-11-08 45.00 45.32 44.23 44.79 6107617
2007-11-09 44.29 44.50 43.86 43.89 4858631
2007-11-12 43.50 45.13 43.50 44.23 4897105
2007-11-13 44.69 45.35 44.54 45.31 3882550
2007-11-14 45.69 46.03 44.77 44.90 4599700
2007-11-15 44.14 45.04 44.03 44.70 4140600
2007-11-16 44.71 44.99 44.26 44.91 3739900
2007-11-19 43.74 44.28 43.33 43.90 4908410
2007-11-20 43.90 44.04 43.00 43.51 3505601
2007-11-21 42.80 43.03 42.06 42.34 3935600
2007-11-23 43.20 43.20 42.45 42.73 2314310
2007-11-26 42.85 43.30 42.23 42.23 3308958
2007-11-27 42.53 43.89 42.30 43.72 5146825
2007-11-28 44.08 45.00 43.97 44.80 4148103
2007-11-29 44.49 44.91 43.92 44.61 4078174
2007-11-30 45.15 45.79 44.78 45.12 4413865
2007-12-03 44.80 45.15 44.70 44.95 2614916
2007-12-04 44.20 44.50 44.00 44.29 1926400
2007-12-05 44.26 44.30 43.83 44.09 2972000
2007-12-06 44.33 45.43 44.33 45.26 3581077
2007-12-07 44.94 45.43 44.88 45.00 2829525
2007-12-10 45.62 45.78 45.32 45.54 4883590
2007-12-11 46.00 46.20 43.97 44.13 4943506
2007-12-12 45.45 45.57 44.20 44.62 3897550
2007-12-13 44.31 44.89 44.31 44.79 3094048
2007-12-14 44.53 45.59 44.49 45.02 5507600
2007-12-17 45.21 45.38 43.96 44.05 4551323
2007-12-18 44.55 44.90 43.74 44.50 3292027
2007-12-19 45.00 45.03 44.00 44.25 3458356
2007-12-20 44.81 45.10 43.56 44.01 5399628
2007-12-21 45.04 45.46 44.45 45.33 4137265
2007-12-24 45.18 45.95 45.18 45.80 1000550
2007-12-26 45.56 45.95 45.03 45.41 1413295
2007-12-27 44.82 45.22 44.43 44.49 1575000
2007-12-28 44.44 44.82 44.32 44.61 1270261
2007-12-31 44.55 44.87 44.10 44.49 1365512
2008-01-02 44.37 44.61 43.59 43.66 2719087
2008-01-03 43.26 43.52 42.82 42.95 2843808
2008-01-04 42.58 42.58 41.49 41.71 4874322
2008-01-07 41.54 41.94 40.85 41.23 5230932
2008-01-08 42.19 42.32 40.50 40.62 4495423
2008-01-09 40.10 40.36 39.13 40.26 7048612
2008-01-10 39.73 40.83 39.50 40.46 5794218
2008-01-11 40.74 40.95 39.37 39.56 4195824
2008-01-14 39.84 40.03 39.28 39.44 3609095
2008-01-15 38.74 39.29 38.37 38.99 5621070
2008-01-16 39.12 40.08 38.77 39.53 7414875
2008-01-17 39.99 39.99 38.05 38.13 5012844
2008-01-18 39.03 39.26 37.64 38.26 6572713
2008-01-22 37.61 40.14 37.61 39.81 8791008
2008-01-23 38.70 42.33 38.35 42.25 8689233
2008-01-24 42.40 42.95 42.07 42.81 6055556
2008-01-25 42.81 42.90 41.28 41.41 5394301
2008-01-28 42.00 43.17 41.61 43.13 4553046
2008-01-29 41.80 42.50 41.08 41.76 6460254
2008-01-30 42.06 42.72 41.35 41.78 4159003
2008-01-31 41.90 44.89 41.81 44.35 6676903
2008-02-01 44.40 45.22 44.11 44.78 4670964
2008-02-04 44.61 44.67 41.94 42.03 7633191
2008-02-05 41.86 42.00 40.54 40.72 7376507
2008-02-06 41.61 41.73 40.57 40.60 5480270
2008-02-07 40.74 41.33 40.60 40.86 5181203
2008-02-08 40.72 41.45 40.30 40.81 3322283
2008-02-11 40.73 41.44 40.41 41.37 2868486
2008-02-12 41.41 42.75 41.41 42.36 4041344
2008-02-13 42.81 43.06 42.31 42.67 3358631
2008-02-14 42.77 43.01 42.00 42.07 4436212
2008-02-15 41.93 41.97 40.91 41.35 4922536
2008-02-19 42.22 42.40 41.49 41.88 5418521
2008-02-20 40.99 41.88 40.80 41.68 4766347
2008-02-21 41.51 41.85 40.58 40.87 4002969
2008-02-22 41.16 41.85 40.57 41.85 2823463
2008-02-25 41.90 42.25 41.26 42.12 3323143
2008-02-26 41.84 42.81 41.75 42.50 3030754
2008-02-27 42.22 42.94 42.09 42.35 3049442
2008-02-28 41.69 41.75 40.55 40.60 3445374
2008-02-29 40.59 40.59 39.12 39.35 4541511
2008-03-03 39.38 39.77 38.89 39.47 3439213
2008-03-04 39.18 40.26 39.12 40.05 4775817
2008-03-05 39.97 40.62 39.32 39.76 4042563
2008-03-06 39.91 39.96 38.52 38.54 4623904
2008-03-07 38.90 39.25 38.22 38.42 4386297
2008-03-10 38.61 38.76 37.53 37.82 4434130
2008-03-11 38.74 39.17 38.17 38.97 4814866
2008-03-12 39.00 39.30 38.34 38.45 5651963
2008-03-13 38.23 39.59 37.41 39.23 6134703
2008-03-14 38.87 39.03 37.37 37.85 6170136
2008-03-17 36.88 37.31 36.10 36.48 6012052
2008-03-18 37.28 38.49 36.95 38.38 4098357
2008-03-19 37.79 38.93 37.52 37.60 4875496
2008-03-20 38.28 40.90 37.60 40.89 9082115
2008-03-24 41.14 43.33 41.14 42.35 5558235
2008-03-25 42.15 42.63 41.74 42.11 3831443
2008-03-26 41.64 41.93 41.11 41.20 4451901
2008-03-27 41.70 41.99 40.70 40.77 3207615
2008-03-28 40.76 40.93 39.60 39.70 3428141
2008-03-31 39.84 40.81 39.58 40.48 4301622
2008-04-01 41.06 43.19 41.06 43.14 5813685
2008-04-02 43.12 43.54 42.42 42.64 3101944
2008-04-03 41.73 42.15 41.09 42.10 3430759
2008-04-04 41.65 42.04 41.49 41.66 3481719
2008-04-07 42.00 42.24 41.62 42.05 3885559
2008-04-08 41.40 41.76 41.30 41.55 3654463
2008-04-09 41.48 41.60 39.88 40.02 4343126
2008-04-10 40.11 40.82 39.85 40.26 3241020
2008-04-11 40.05 40.19 39.50 39.72 2288096
2008-04-14 40.11 40.11 39.60 39.80 2266650
2008-04-15 39.87 39.90 38.76 39.26 3169307
2008-04-16 39.91 40.84 39.91 40.81 2932090
2008-04-17 40.70 41.52 40.61 41.40 2677639
2008-04-18 42.17 42.79 42.13 42.48 4504806
2008-04-21 42.09 42.23 41.15 41.25 2751770
2008-04-22 40.98 40.98 40.01 40.32 3703370
2008-04-23 39.29 39.81 38.95 39.38 4905544
2008-04-24 38.65 40.17 38.55 39.75 5062347
2008-04-25 38.98 39.59 38.64 39.45 4703981
2008-04-28 39.48 39.85 39.33 39.53 3077573
2008-04-29 39.25 39.97 39.21 39.71 3568512
2008-04-30 40.02 40.93 39.67 40.17 4192525
2008-05-01 39.89 41.97 39.80 41.55 4105752
2008-05-02 42.50 42.71 41.60 41.94 3966543
2008-05-05 41.80 41.87 40.89 40.97 2737202
2008-05-06 40.89 40.89 40.05 40.55 3690903
2008-05-07 40.55 41.24 39.79 39.88 3107856
2008-05-08 40.48 40.80 40.11 40.46 2835599
2008-05-09 39.94 40.16 39.54 39.72 3016109
2008-05-12 40.15 40.76 39.98 40.72 2192268
2008-05-13 40.46 40.73 39.84 39.91 2908570
2008-05-14 39.51 39.91 39.33 39.62 4791282
2008-05-15 39.48 40.46 39.39 40.36 4986158
2008-05-16 40.36 40.50 39.45 39.65 4581445
2008-05-19 39.61 40.28 39.40 40.00 4061663
2008-05-20 39.21 39.48 39.06 39.22 5431623
2008-05-21 38.02 38.26 37.32 37.43 8856367
2008-05-22 37.32 38.40 37.26 37.95 5557192
2008-05-23 37.67 37.67 36.92 36.99 4379917
2008-05-27 37.37 38.21 37.21 38.08 3603061
2008-05-28 38.59 39.08 38.38 38.83 4941498
2008-05-29 38.24 39.18 38.02 39.02 4436638
2008-05-30 39.10 40.20 38.85 40.06 5540288
2008-06-02 39.45 39.60 38.97 39.28 5721845
2008-06-03 39.00 39.14 37.79 38.23 5944841
2008-06-04 38.34 39.30 38.19 38.58 5261005
2008-06-05 38.78 39.56 38.57 39.35 2854375
2008-06-06 38.48 38.57 37.20 37.23 5042439
2008-06-09 37.27 37.61 36.57 36.95 2775179
2008-06-10 36.61 37.62 36.55 37.47 3544818
2008-06-11 37.05 37.21 36.20 36.21 5107283
2008-06-12 36.64 37.13 36.34 36.65 3858211
2008-06-13 37.16 37.22 36.56 36.99 2369692
2008-06-16 36.48 36.62 35.96 36.22 4802662
2008-06-17 36.21 36.21 35.51 35.51 5728676
2008-06-18 34.91 35.28 34.35 34.97 12724206
2008-06-19 34.20 37.06 33.87 36.84 12321316
2008-06-20 35.79 36.09 35.09 35.47 9554039
2008-06-23 34.83 35.22 34.35 34.40 5322423
2008-06-24 34.13 34.80 33.90 34.48 5797140
2008-06-25 34.68 36.24 34.63 35.53 5888248
2008-06-26 34.70 34.94 33.44 33.47 6651986
2008-06-27 33.26 33.36 32.43 32.93 6008349
2008-06-30 33.31 33.55 32.76 32.96 5992829
2008-07-01 31.83 32.63 31.60 32.30 6761797
2008-07-02 32.61 32.90 32.15 32.23 6147363
2008-07-03 32.77 32.88 31.82 31.89 3738917
2008-07-07 31.83 32.66 31.71 32.35 6958993
2008-07-08 32.77 34.39 32.56 34.26 9455532
2008-07-09 34.28 34.35 32.31 32.40 7239022
2008-07-10 32.22 32.42 30.56 30.88 10833032
2008-07-11 30.47 30.89 29.67 30.29 8431100
2008-07-14 31.23 31.23 29.93 29.97 4580880
2008-07-15 30.29 30.99 29.22 30.25 7368193
2008-07-16 30.05 33.24 30.01 33.21 10548767
2008-07-17 33.46 37.07 33.00 36.41 14717289
2008-07-18 35.46 36.90 35.31 36.64 7925336
2008-07-21 36.17 36.64 35.26 35.42 5682460
2008-07-22 35.16 39.86 34.97 39.73 14645080
2008-07-23 39.73 41.15 38.67 39.90 10351832
2008-07-24 39.27 39.36 37.39 37.63 6715758
2008-07-25 37.99 38.93 37.58 37.91 4893516
2008-07-28 37.50 37.83 36.07 36.13 7001239
2008-07-29 36.17 38.44 36.17 38.21 6471049
2008-07-30 37.92 38.60 36.56 37.51 6151408
2008-07-31 36.68 37.96 36.66 36.94 6853732
2008-08-01 37.83 37.83 36.16 36.56 5322892
2008-08-04 36.92 37.72 36.61 37.36 4667186
2008-08-05 38.95 40.24 38.64 40.18 7972078
2008-08-06 39.75 39.97 38.96 39.78 4504188
2008-08-07 38.12 38.45 37.41 37.63 6514772
2008-08-08 38.25 40.03 38.07 39.90 5539413
2008-08-11 39.71 41.49 39.64 40.82 5306614
2008-08-12 39.78 40.67 38.93 39.19 7163117
2008-08-13 38.01 38.66 37.44 37.69 6440602
2008-08-14 37.20 39.51 37.05 39.28 5618995
2008-08-15 38.63 39.95 38.57 39.47 4990301
2008-08-18 38.99 39.11 37.87 38.21 4547603
2008-08-19 37.55 37.65 36.34 36.82 4807779
2008-08-20 36.36 36.73 35.55 35.76 6454797
2008-08-21 35.75 36.23 35.36 36.01 4911860
2008-08-22 36.42 37.29 36.22 37.26 3587491
2008-08-25 37.00 37.25 36.08 36.36 3597734
2008-08-26 35.97 36.53 35.61 36.00 2757258
2008-08-27 35.99 36.52 35.52 36.23 2735704
2008-08-28 36.44 37.78 36.40 37.78 4878377
2008-08-29 36.63 37.48 36.58 37.06 4487608
2008-09-02 38.06 40.20 38.06 39.13 10544774
2008-09-03 38.47 39.33 38.47 39.05 5354551
2008-09-04 38.06 38.28 37.82 37.90 6391178
2008-09-05 37.58 39.11 37.40 38.99 6917894
2008-09-08 40.11 40.73 38.75 40.71 6898443
2008-09-09 40.92 42.05 39.97 40.02 10839508
2008-09-10 40.27 40.27 38.75 39.60 6847730
2008-09-11 39.08 40.27 38.53 40.25 6569595
2008-09-12 39.84 41.22 39.32 41.10 7467959
2008-09-15 39.92 42.24 39.71 41.02 11144890
2008-09-16 39.69 42.18 39.56 40.97 8051054
2008-09-17 40.30 40.38 38.18 38.93 10353314
2008-09-18 39.72 39.80 37.15 39.23 13153742
2008-09-19 41.95 42.39 39.00 39.76 8930307
2008-09-22 40.15 40.15 37.04 37.39 8086600
2008-09-23 37.53 38.31 37.02 37.22 4789940
2008-09-24 37.33 37.53 36.57 36.88 4443544
2008-09-25 37.46 37.60 35.83 36.26 7367229
2008-09-26 35.90 36.17 35.02 35.50 6666857
2008-09-29 34.78 35.06 32.56 33.23 8057921
2008-09-30 34.30 35.44 33.54 35.35 8592778
2008-10-01 35.08 36.18 34.62 35.97 6491355
2008-10-02 35.19 35.87 34.26 34.68 6684419
2008-10-03 34.78 34.90 32.70 32.74 9171439
2008-10-06 31.88 32.55 30.00 30.95 12216563
2008-10-07 31.76 31.76 29.40 29.59 8965417
2008-10-08 29.05 30.57 28.46 29.59 12289033
2008-10-09 30.51 30.51 27.84 27.92 10717911
2008-10-10 26.35 28.94 24.08 28.02 21257689
2008-10-13 28.66 31.00 28.00 30.97 9041726
2008-10-14 31.73 32.16 29.43 30.35 10126034
2008-10-15 29.40 30.16 27.69 27.82 8065795
2008-10-16 27.93 29.45 25.90 29.32 10317311
2008-10-17 28.44 30.36 28.39 29.59 7026299
2008-10-20 29.63 30.16 29.00 30.07 5659027
2008-10-21 30.06 30.92 29.59 29.92 4924931
2008-10-22 29.12 29.27 27.03 28.16 6013555
2008-10-23 28.17 28.43 25.95 27.31 7000348
2008-10-24 25.21 27.03 25.06 26.52 7762737
2008-10-27 25.90 27.32 25.04 25.04 8128508
2008-10-28 26.06 27.77 23.53 27.72 10910768
2008-10-29 28.28 29.86 27.84 28.40 7912915
2008-10-30 29.31 29.87 27.82 28.71 5890246
2008-10-31 25.91 26.14 21.92 25.40 24617708
2008-11-03 24.98 24.98 23.66 24.07 8307123
2008-11-04 25.28 25.46 24.85 24.95 15120805
2008-11-05 24.61 24.91 23.23 23.46 7405886
2008-11-06 23.91 24.23 21.57 21.88 11196164
2008-11-07 22.71 22.71 21.84 22.03 7590910
2008-11-10 22.83 22.84 20.61 20.85 6168924
2008-11-11 21.15 21.57 20.34 20.92 7449757
2008-11-12 20.17 20.63 19.14 19.24 8028939
2008-11-13 19.40 20.15 18.10 20.06 9720689
2008-11-14 19.91 20.42 18.91 18.97 6977238
2008-11-17 19.04 19.76 18.54 18.54 6448554
2008-11-18 18.50 19.30 18.20 18.80 5633015
2008-11-19 18.40 18.40 16.41 16.47 9183637
2008-11-20 16.54 16.73 14.86 15.02 13207435
2008-11-21 15.93 15.95 14.85 15.77 11492138
2008-11-24 16.71 18.06 16.13 17.75 12844514
2008-11-25 18.55 18.60 16.79 17.84 11435754
2008-11-26 17.90 19.64 17.70 19.47 6808468
2008-11-28 19.52 21.09 19.52 21.00 4416750
2008-12-01 19.85 20.29 19.55 19.59 9872349
2008-12-02 20.42 20.67 19.36 20.09 12162206
2008-12-03 19.95 21.31 19.67 21.19 8593869
2008-12-04 20.86 21.24 20.27 21.08 12097331
2008-12-05 20.14 21.68 19.23 21.48 8248293
2008-12-08 21.52 22.34 21.26 21.93 8677552
2008-12-09 22.05 23.19 21.70 21.90 5589804
2008-12-10 22.19 22.85 21.72 22.74 5519609
2008-12-11 22.25 22.87 21.56 21.83 5883589
2008-12-12 21.25 21.86 21.00 21.72 4316396
2008-12-15 21.52 22.14 20.40 20.81 4771353
2008-12-16 20.93 23.00 20.88 22.87 6103895
2008-12-17 22.39 23.75 22.06 23.47 6456065
2008-12-18 22.57 24.75 22.05 24.24 11508692
2008-12-19 23.84 24.62 23.73 24.20 6528245
2008-12-22 23.60 23.76 22.54 23.13 4925897
2008-12-23 23.56 23.98 23.01 23.13 3630392
2008-12-24 23.20 23.57 22.86 23.20 956550
2008-12-26 23.41 23.44 22.99 23.34 1230353
2008-12-29 22.82 23.07 22.62 23.04 2769494
2008-12-30 23.26 24.20 23.26 24.17 2245305
2008-12-31 24.23 24.90 23.99 24.32 3732766
2009-01-02 24.18 25.64 24.18 25.55 3442221
2009-01-05 25.08 25.34 24.34 25.08 5064818
2009-01-06 25.52 25.76 25.04 25.22 4524418
2009-01-07 24.50 24.79 23.82 24.21 3478750
2009-01-08 24.03 24.18 23.32 24.13 3263067
2009-01-09 24.71 24.86 23.21 23.61 4282775
2009-01-12 23.42 23.48 22.28 22.49 3326519
2009-01-13 22.09 22.85 22.05 22.70 5321444
2009-01-14 22.22 22.27 21.34 21.72 5528161
2009-01-15 21.05 21.47 20.11 20.95 7470235
2009-01-16 21.26 21.55 20.30 21.11 5485285
2009-01-20 20.39 20.74 19.09 19.11 6941255
2009-01-21 19.61 19.96 18.92 19.88 7317656
2009-01-22 19.26 19.86 18.98 19.44 8031042
2009-01-23 18.85 19.59 18.60 19.38 7018393
2009-01-26 19.19 19.88 18.80 19.04 6235768
2009-01-27 19.34 19.89 19.24 19.58 3246048
2009-01-28 20.12 20.32 19.15 19.97 8958724
2009-01-29 19.25 19.46 18.48 18.60 11436728
2009-01-30 18.95 19.10 18.14 18.19 9391654
2009-02-02 17.80 18.16 17.59 18.01 4926288
2009-02-03 18.43 19.09 17.84 18.89 6135367
2009-02-04 19.07 19.56 18.41 18.48 5248619
2009-02-05 18.92 19.56 18.51 19.33 5781583
2009-02-06 19.71 21.09 19.52 20.70 6674955
2009-02-09 20.59 21.63 20.24 21.45 7033169
2009-02-10 20.84 21.67 20.79 21.21 12068519
2009-02-11 21.20 21.99 21.11 21.64 8124120
2009-02-12 21.13 21.30 20.20 21.20 7184964
2009-02-13 21.07 21.54 20.83 20.87 6051424
2009-02-17 20.00 20.34 19.64 20.02 6397807
2009-02-18 20.00 20.03 19.37 19.72 6303078
2009-02-19 19.91 20.13 19.27 19.39 4502106
2009-02-20 18.99 19.72 18.83 19.40 6825636
2009-02-23 19.79 19.82 18.51 18.57 7044483
2009-02-24 19.12 20.71 18.90 20.25 9739544
2009-02-25 20.63 20.63 19.50 19.79 9629601
2009-02-26 20.68 20.97 19.92 19.99 7844682
2009-02-27 20.09 20.10 19.21 19.56 12695740
2009-03-02 19.16 19.33 18.04 18.21 9484559
2009-03-03 18.60 18.68 17.66 18.10 10064849
2009-03-04 18.99 20.03 18.71 19.52 10630046
2009-03-05 19.23 19.62 17.88 18.10 9462005
2009-03-06 17.98 18.19 16.87 17.30 9805734
2009-03-09 17.17 18.00 16.80 16.98 7252279
2009-03-10 17.85 19.19 17.57 19.18 12282376
2009-03-11 19.83 20.35 19.35 19.67 7220804
2009-03-12 19.17 20.78 18.96 20.74 7302075
2009-03-13 20.87 21.05 20.03 20.54 6350097
2009-03-16 21.00 21.48 20.48 20.50 5344116
2009-03-17 20.15 21.58 20.15 21.58 4808784
2009-03-18 21.49 22.60 21.14 22.07 5992424
2009-03-19 22.51 22.75 22.15 22.39 5817985
2009-03-20 22.24 22.39 20.88 21.30 6713282
2009-03-23 21.88 23.50 21.24 23.31 12224067
2009-03-24 23.01 24.94 22.58 22.83 15274589
2009-03-25 22.50 23.09 21.97 22.71 9482078
2009-03-26 22.67 23.53 22.51 23.14 10303946
2009-03-27 22.49 22.79 21.94 22.17 5358955
2009-03-30 21.37 21.55 20.70 20.92 5019193
2009-03-31 21.48 21.99 21.14 21.60 5792128
2009-04-01 21.43 23.21 21.25 23.04 6684625
2009-04-02 23.46 24.93 23.19 24.19 7726654
2009-04-03 24.26 25.64 24.04 25.52 6553845
2009-04-06 25.20 25.20 24.26 24.75 5545588
2009-04-07 23.98 24.06 23.36 23.50 5267507
2009-04-08 23.92 24.20 23.56 23.99 3750679
2009-04-09 24.87 25.93 24.34 25.60 6711329
2009-04-13 25.29 26.51 24.83 26.20 5355700
2009-04-14 25.64 26.01 25.09 25.28 4537388
2009-04-15 24.87 25.89 24.85 25.82 6066915
2009-04-16 25.66 27.83 25.45 27.41 7449502
2009-04-17 27.47 28.00 26.61 27.25 7617634
2009-04-20 25.94 26.20 25.23 25.25 5984438
2009-04-21 25.04 25.61 24.85 25.57 5136165
2009-04-22 24.85 27.09 24.60 26.59 9364343
2009-04-23 27.26 28.42 26.66 27.72 9152258
2009-04-24 27.92 28.75 27.60 28.43 6253125
2009-04-27 25.86 26.21 23.76 24.59 18641081
2009-04-28 24.06 26.25 23.93 25.55 10687147
2009-04-29 26.12 26.90 25.83 26.53 6500497
2009-04-30 27.01 27.67 26.82 26.88 8423574
2009-05-01 27.10 27.17 26.04 26.14 4171410
2009-05-04 26.49 29.59 26.29 29.57 10696804
2009-05-05 29.21 29.65 28.77 29.32 5307973
2009-05-06 29.41 29.53 28.83 29.47 6458336
2009-05-07 29.59 29.76 28.03 28.13 10114822
2009-05-08 27.95 28.50 27.41 27.87 7899481
2009-05-11 27.23 27.71 26.95 27.26 3944762
2009-05-12 27.99 27.99 26.40 26.86 3985960
2009-05-13 25.96 26.00 25.00 25.28 4714965
2009-05-14 25.47 26.15 25.00 25.56 5343457
2009-05-15 25.53 25.79 24.64 25.00 4622970
2009-05-18 26.18 26.60 25.81 26.49 6266942
2009-05-19 26.80 27.15 26.37 26.54 4549769
2009-05-20 26.53 26.77 24.92 25.05 5810454
2009-05-21 24.85 24.97 24.29 24.68 4436267
2009-05-22 25.05 25.30 24.45 24.95 3679843
2009-05-26 24.69 26.01 24.69 25.91 6740309
2009-05-27 26.02 26.28 24.65 24.80 5189220
2009-05-28 24.98 25.05 23.79 24.39 7421973
2009-05-29 24.69 25.48 24.49 25.44 4798835
2009-06-01 25.87 27.09 25.75 26.68 5486044
2009-06-02 26.55 27.00 26.28 26.80 4159979
2009-06-03 26.08 26.46 25.82 26.24 3287982
2009-06-04 26.00 26.28 25.52 25.99 3678204
2009-06-05 25.86 26.22 25.41 25.56 3961237
2009-06-08 25.17 25.31 24.63 25.00 5569227
2009-06-09 25.25 25.25 24.80 25.03 4187922
2009-06-10 25.47 25.47 23.35 23.85 9546167
2009-06-11 24.48 24.48 23.42 23.73 7850267
2009-06-12 24.11 24.20 23.58 24.17 5108393
2009-06-15 23.63 23.63 22.84 23.16 5646494
2009-06-16 23.28 23.38 22.41 22.53 5171803
2009-06-17 22.59 23.55 22.18 23.05 6649158
2009-06-18 24.01 25.32 23.81 24.77 12497485
2009-06-19 26.73 27.09 26.07 26.60 12052306
2009-06-22 26.04 26.16 24.52 24.56 6575512
2009-06-23 24.89 25.05 24.29 24.54 4867311
2009-06-24 25.05 26.38 24.98 25.48 7273476
2009-06-25 24.91 26.14 24.91 25.74 5560628
2009-06-26 25.43 25.72 25.25 25.35 5200394
2009-06-29 25.48 26.35 25.32 26.09 4377643
2009-06-30 25.96 25.99 25.11 25.77 4627114
2009-07-01 25.81 26.39 25.50 26.27 4348860
2009-07-02 25.55 26.27 25.17 25.35 6960967
2009-07-06 25.16 25.45 24.92 25.44 5305468
2009-07-07 25.30 25.56 24.85 24.93 4479710
2009-07-08 25.00 25.14 23.99 24.51 5404016
2009-07-09 24.80 25.41 24.69 25.28 3780767
2009-07-10 25.14 25.26 24.42 24.68 4922039
2009-07-13 24.64 25.07 24.27 25.07 4526229
2009-07-14 25.24 25.50 24.96 25.49 3383078
2009-07-15 25.74 27.28 25.58 27.26 7195288
2009-07-16 27.03 27.43 26.27 27.24 5422738
2009-07-17 26.80 26.86 26.08 26.34 5814482
2009-07-20 26.90 27.89 26.76 27.68 5499235
2009-07-21 27.66 27.76 27.10 27.63 3922652
2009-07-22 26.92 27.95 26.92 27.81 3074193
2009-07-23 27.30 28.91 27.23 28.55 4891804
2009-07-24 28.19 28.52 27.83 28.50 3443233
2009-07-27 27.94 28.50 27.53 28.24 3438519
2009-07-28 27.50 28.43 27.37 28.43 4171998
2009-07-29 27.19 27.57 26.91 27.29 6928649
2009-07-30 27.56 28.49 27.43 28.16 4677201
2009-07-31 28.30 28.71 27.94 27.99 4207773
2009-08-03 28.64 29.24 28.54 29.00 4647898
2009-08-04 28.93 29.58 28.66 29.42 4147756
2009-08-05 29.89 29.98 28.87 28.96 4198656
2009-08-06 29.54 29.65 28.83 28.91 3170656
2009-08-07 29.41 30.75 29.06 30.35 5383418
2009-08-10 30.20 30.38 29.58 29.87 3206454
2009-08-11 29.28 29.74 29.06 29.51 3438728
2009-08-12 29.19 30.91 29.13 30.47 5180413
2009-08-13 29.99 30.37 29.46 30.34 3835157
2009-08-14 30.36 30.46 29.40 29.85 3092801
2009-08-17 28.69 28.80 28.10 28.25 3385326
2009-08-18 28.43 28.98 28.36 28.86 3079938
2009-08-19 28.38 29.67 28.26 29.38 3933090
2009-08-20 29.54 30.37 29.42 30.13 4492472
2009-08-21 30.48 31.12 30.37 30.88 4324941
2009-08-24 31.62 31.64 30.59 30.69 2913959
2009-08-25 31.31 31.32 30.71 31.06 5342732
2009-08-26 30.80 30.80 30.20 30.51 3568564
2009-08-27 30.35 30.42 29.70 30.06 4201330
2009-08-28 30.65 30.75 30.06 30.34 2904311
2009-08-31 30.13 30.21 29.15 29.25 4662278
2009-09-01 29.34 29.84 28.42 28.61 4356839
2009-09-02 28.58 28.73 28.26 28.51 3372749
2009-09-03 29.32 29.47 28.97 29.33 4499953
2009-09-04 29.42 29.69 29.29 29.35 4859812
2009-09-08 31.00 31.06 30.55 30.84 5347499
2009-09-09 31.33 32.42 31.21 31.88 5518937
2009-09-10 31.96 32.35 31.65 32.23 4898558
2009-09-11 32.74 33.02 32.43 32.65 4027579
2009-09-14 32.15 32.60 32.15 32.44 3141505
2009-09-15 33.16 33.37 32.80 32.94 5730733
2009-09-16 33.38 33.80 32.98 33.22 5449361
2009-09-17 33.39 33.66 32.55 32.86 3854426
2009-09-18 33.12 33.26 32.14 32.26 5399208
2009-09-21 32.03 32.39 31.57 32.00 5935841
2009-09-22 33.87 34.95 33.41 33.52 10542510
2009-09-23 33.82 33.99 33.06 33.12 7772378
2009-09-24 34.15 34.23 33.36 33.95 7435794
2009-09-25 33.70 34.00 32.94 33.01 6933407
2009-09-28 33.17 33.64 32.90 33.62 3696327
2009-09-29 33.62 33.90 33.28 33.50 4689249
2009-09-30 33.50 33.51 32.33 33.28 6773672
2009-10-01 33.06 33.21 32.29 32.73 9602822
2009-10-02 32.32 32.93 32.20 32.45 7139627
2009-10-05 32.64 32.70 32.21 32.56 7639405
2009-10-06 33.04 33.09 32.56 32.63 5358329
2009-10-07 32.79 33.09 32.41 32.56 3498137
2009-10-08 33.17 33.76 32.92 33.26 5534497
2009-10-09 33.31 33.33 32.57 32.65 3776265
2009-10-12 32.95 33.15 32.38 32.65 4976222
2009-10-13 32.69 32.84 32.31 32.63 5058367
2009-10-14 33.50 33.63 33.02 33.32 5244127
2009-10-15 33.35 33.47 33.23 33.37 4959730
2009-10-16 33.09 33.33 32.82 33.07 4807291
2009-10-19 33.62 34.06 33.16 33.34 5150199
2009-10-20 33.61 33.75 33.00 33.15 3776100
2009-10-21 33.42 33.92 32.09 32.09 6593134
2009-10-22 32.42 33.16 31.79 33.01 4918826
2009-10-23 32.99 32.99 31.81 32.03 3663556
2009-10-26 32.00 32.08 30.35 30.59 7408692
2009-10-27 30.79 30.87 30.19 30.23 5009753
2009-10-28 30.09 30.09 29.04 29.18 5602490
2009-10-29 29.78 30.69 29.73 30.68 5476333
2009-10-30 30.49 30.60 29.12 29.12 6445947
2009-11-02 29.39 30.01 29.02 29.48 4925375
2009-11-03 29.18 29.43 28.71 29.31 7183125
2009-11-04 30.12 30.68 29.66 29.75 4980346
2009-11-05 30.30 30.82 30.14 30.82 4464023
2009-11-06 30.40 30.90 30.37 30.57 3236790
2009-11-09 31.03 31.92 30.84 31.92 4061687
2009-11-10 31.27 31.75 31.22 31.69 3922742
2009-11-11 31.85 32.11 31.40 31.60 4367473
2009-11-12 31.74 31.93 31.24 31.38 3348851
2009-11-13 31.82 32.50 31.73 32.28 3924020
2009-11-16 32.49 32.99 32.41 32.96 3395780
2009-11-17 32.85 32.85 32.38 32.74 2473217
2009-11-18 32.96 33.00 32.52 32.75 3528643
2009-11-19 32.29 32.36 31.81 31.88 2947922
2009-11-20 31.78 32.15 31.58 32.09 3080069
2009-11-23 32.46 32.85 32.17 32.29 2856710
2009-11-24 32.23 32.32 31.79 32.11 2744364
2009-11-25 32.48 33.07 32.15 33.03 3258831
2009-11-27 31.59 32.30 31.50 32.02 1826180
2009-11-30 31.84 32.34 31.51 32.03 2839046
2009-12-01 32.43 32.74 31.94 32.13 3934958
2009-12-02 32.53 32.77 32.32 32.71 5319981
2009-12-03 32.84 33.28 32.57 32.65 4332728
2009-12-04 32.91 33.35 32.35 32.86 4353327
2009-12-07 32.59 32.89 32.25 32.41 4454476
2009-12-08 32.12 32.18 31.70 31.83 4051938
2009-12-09 32.03 32.09 31.14 31.34 4323700
2009-12-10 31.64 32.43 31.52 32.19 3137186
2009-12-11 32.48 32.69 32.25 32.43 2398400
2009-12-14 32.81 33.93 32.60 33.70 4563454
2009-12-15 33.30 34.10 33.30 33.88 3625162
2009-12-16 34.45 34.64 33.61 33.82 4543981
2009-12-17 33.32 33.75 33.14 33.36 5418137
2009-12-18 32.33 32.65 31.85 32.22 10787671
2009-12-21 32.79 32.95 32.24 32.37 3234899
2009-12-22 32.47 33.09 32.25 32.73 3990646
2009-12-23 32.80 32.83 32.32 32.53 2376025
2009-12-24 32.52 32.70 32.41 32.48 672009
2009-12-28 32.68 32.91 32.13 32.25 1998558
2009-12-29 32.74 32.88 32.22 32.32 2224857
2009-12-30 32.28 32.35 31.97 32.10 2239269
2009-12-31 32.16 32.19 31.67 31.69 1987685
2010-01-04 32.29 32.76 31.96 32.06 5372659
2010-01-05 32.28 32.54 32.20 32.37 3199875
2010-01-06 32.29 32.57 31.75 31.79 6171376
2010-01-07 32.12 32.36 31.90 32.14 3469374
2010-01-08 32.82 33.29 32.64 33.22 4950451
2010-01-11 33.59 33.66 33.30 33.42 3970655
2010-01-12 32.97 33.11 32.50 32.88 3566267
2010-01-13 33.09 34.11 32.96 34.05 5123719
2010-01-14 33.98 35.27 33.97 35.07 5417565
2010-01-15 34.89 35.07 33.95 34.23 3798670
2010-01-19 34.63 35.22 34.41 35.01 3159564
2010-01-20 34.91 35.00 34.00 34.31 4015043
2010-01-21 35.13 35.40 34.14 34.21 5661636
2010-01-22 33.96 34.09 33.28 33.30 3937896
2010-01-25 34.17 34.17 33.44 33.56 2750148
2010-01-26 34.01 34.14 33.67 33.74 2864541
2010-01-27 33.73 33.94 33.36 33.88 3143255
2010-01-28 34.55 34.84 34.01 34.41 4463846
2010-01-29 34.54 34.54 33.27 33.33 4952213
2010-02-01 33.76 34.16 33.76 34.14 3674593
2010-02-02 34.71 34.71 34.33 34.59 3620434
2010-02-03 34.43 34.75 34.34 34.59 3552958
2010-02-04 33.83 34.16 32.87 32.90 4930162
2010-02-05 32.72 32.82 31.84 32.53 4682028
2010-02-08 32.44 33.58 32.20 33.16 5491449
2010-02-09 33.40 33.53 32.73 32.80 5075050
2010-02-10 33.02 33.12 32.50 32.61 4205112
2010-02-11 32.58 33.22 32.32 33.18 4144443
2010-02-12 32.74 32.91 32.49 32.82 3906105
2010-02-16 33.21 33.61 33.08 33.48 3229090
2010-02-17 33.85 34.13 33.75 34.01 4150095
2010-02-18 33.95 34.07 33.71 33.78 5536501
2010-02-19 34.04 34.21 33.79 33.89 5416111
2010-02-22 34.18 34.34 33.90 34.11 2870551
2010-02-23 33.82 34.02 33.44 33.67 2553452
2010-02-24 34.32 35.91 34.25 35.80 13062476
2010-02-25 34.92 35.71 34.88 35.66 5850660
2010-02-26 34.96 36.16 34.96 35.96 5244726
2010-03-01 35.71 36.10 35.62 36.10 2459523
2010-03-02 36.60 36.78 35.71 35.75 5761963
2010-03-03 36.14 36.17 35.55 35.71 3514215
2010-03-04 35.99 36.23 35.83 36.15 3628417
2010-03-05 36.39 37.11 36.26 37.04 4858729
2010-03-08 36.89 37.24 36.76 36.94 2862045
2010-03-09 36.49 37.19 36.32 36.94 2761030
2010-03-10 36.62 37.36 36.57 37.17 2665580
2010-03-11 36.95 37.27 36.70 37.25 2640873
2010-03-12 37.45 37.60 37.04 37.49 2657744
2010-03-15 37.10 37.20 36.82 37.15 3136492
2010-03-16 37.15 37.23 36.78 37.12 3696600
2010-03-17 37.44 37.78 37.19 37.60 3484668
2010-03-18 37.58 37.78 37.35 37.66 1936200
2010-03-19 38.04 38.37 37.43 37.62 3340774
2010-03-22 37.01 38.09 36.89 37.91 3230447
2010-03-23 38.90 39.35 38.34 38.81 7207889
2010-03-24 38.42 38.58 38.06 38.46 3178055
2010-03-25 38.79 39.00 38.49 38.54 3735740
2010-03-26 38.61 39.00 38.51 38.80 2909438
2010-03-29 39.03 39.10 38.63 38.98 2470487
2010-03-30 39.15 39.32 38.90 39.19 3149891
2010-03-31 39.07 39.17 38.71 38.88 3078493
2010-04-01 39.39 39.54 38.92 39.24 2537157
2010-04-05 39.34 39.80 39.19 39.39 2883756
2010-04-06 39.11 39.41 39.02 39.33 2844289
2010-04-07 38.75 39.01 38.01 38.30 5311001
2010-04-08 37.93 38.82 37.84 38.59 4469053
2010-04-09 38.86 38.98 38.48 38.98 2954141
2010-04-12 39.17 39.29 38.71 38.82 3936931
2010-04-13 39.08 39.10 38.21 38.86 5295402
2010-04-14 38.89 39.16 38.54 39.16 3909420
2010-04-15 39.12 39.80 38.93 39.48 4152883
2010-04-16 39.43 39.45 38.43 38.97 4585395
2010-04-19 38.30 39.04 38.23 38.90 4037951
2010-04-20 38.99 40.05 38.99 39.92 5813027
2010-04-21 39.65 40.32 39.52 40.23 4312553
2010-04-22 39.68 41.77 39.51 41.60 8159112
2010-04-23 41.86 42.81 41.74 42.77 8249453
2010-04-26 43.09 44.21 42.95 43.85 9082957
2010-04-27 43.17 43.62 42.28 42.43 7457507
2010-04-28 41.93 42.11 41.38 41.59 8604507
2010-04-29 42.00 43.19 42.00 43.16 4507930
2010-04-30 42.78 43.14 41.57 41.70 5973760
2010-05-03 42.06 42.50 41.91 42.42 3155256
2010-05-04 41.54 41.60 40.34 40.60 4773182
2010-05-05 39.69 40.35 39.23 39.60 6398004
2010-05-06 39.21 39.74 35.62 38.03 7932032
2010-05-07 37.35 37.66 35.69 36.68 9814931
2010-05-10 39.01 39.47 38.29 39.21 5546419
2010-05-11 38.63 39.53 38.46 38.88 4812750
2010-05-12 39.46 40.15 39.23 40.08 3451578
2010-05-13 39.61 39.95 38.78 38.90 3285579
2010-05-14 38.75 38.83 37.25 37.57 5942108
2010-05-17 37.87 38.22 36.74 38.12 4254076
2010-05-18 38.63 38.86 37.17 37.42 4519225
2010-05-19 37.15 37.48 36.31 37.02 6934686
2010-05-20 35.70 36.14 35.08 35.12 8191947
2010-05-21 35.08 36.14 35.00 35.61 8989548
2010-05-24 35.69 36.11 35.22 35.36 6469814
2010-05-25 34.44 35.36 34.06 35.22 9297116
2010-05-26 35.81 35.99 34.79 34.96 8716179
2010-05-27 35.94 36.82 35.62 36.78 5570433
2010-05-28 36.75 37.12 35.84 36.23 5335545
2010-06-01 36.40 36.79 35.66 35.67 3957169
2010-06-02 36.46 37.04 36.10 37.04 4360447
2010-06-03 37.40 37.53 36.69 37.17 2854713
2010-06-04 36.32 36.49 35.17 35.30 5104340
2010-06-07 35.63 35.85 34.47 34.56 5573157
2010-06-08 34.44 35.07 33.76 34.96 5251515
2010-06-09 35.20 35.84 34.53 34.71 5634707
2010-06-10 35.80 36.36 35.50 36.33 4120945
2010-06-11 35.64 36.35 35.53 36.31 2383140
2010-06-14 37.07 37.41 36.34 36.37 4342498
2010-06-15 37.38 37.48 37.09 37.43 6998631
2010-06-16 37.37 37.41 36.52 36.75 6495745
2010-06-17 36.93 36.96 35.73 36.00 6327498
2010-06-18 36.22 36.27 35.24 35.41 6145847
2010-06-21 35.97 36.05 34.47 34.74 5913622
2010-06-22 33.69 34.29 33.12 33.19 12647169
2010-06-23 33.37 33.60 32.90 33.31 8162492
2010-06-24 33.54 33.62 32.16 32.35 6705660
2010-06-25 32.65 32.91 32.19 32.58 8728824
2010-06-28 32.86 32.90 32.07 32.10 4989950
2010-06-29 31.76 31.76 29.98 30.14 12728596
2010-06-30 30.31 30.97 30.13 30.24 9547862
2010-07-01 30.38 31.42 29.68 31.31 12986835
2010-07-02 31.33 31.37 30.34 30.62 6326441
2010-07-06 31.30 31.50 30.21 30.49 5591810
2010-07-07 30.76 31.57 30.62 31.56 5765622
2010-07-08 31.63 31.72 31.09 31.58 4782781
2010-07-09 31.34 32.20 31.34 32.12 5633157
2010-07-12 31.72 32.09 31.56 31.67 3966915
2010-07-13 32.43 32.99 32.28 32.82 5247114
2010-07-14 32.64 32.93 32.22 32.75 4328707
2010-07-15 32.80 32.92 32.25 32.80 4783697
2010-07-16 32.59 32.62 31.30 31.41 5925120
2010-07-19 31.48 31.70 30.82 31.40 3626443
2010-07-20 30.81 31.76 30.69 31.71 5475494
2010-07-21 31.89 32.36 31.32 31.43 5872760
2010-07-22 32.79 33.84 32.61 33.67 6209615
2010-07-23 33.83 34.28 33.53 34.19 5229252
2010-07-26 34.08 35.17 33.89 35.15 4783522
2010-07-27 34.80 35.06 34.43 34.52 4479016
2010-07-28 34.47 34.88 34.37 34.63 3542514
2010-07-29 35.10 35.19 34.08 34.40 3043905
2010-07-30 34.05 34.86 33.97 34.68 3740112
2010-08-02 35.42 35.59 35.10 35.52 4143005
2010-08-03 35.44 35.52 34.96 35.39 3338768
2010-08-04 35.40 36.08 35.34 35.98 3252019
2010-08-05 35.59 35.88 35.25 35.84 2883308
2010-08-06 35.31 35.94 34.99 35.63 3624836
2010-08-09 35.64 35.72 35.15 35.16 3468215
2010-08-10 34.10 34.48 33.55 34.32 5850326
2010-08-11 33.10 33.16 32.72 32.88 5037521
2010-08-12 32.51 33.06 32.43 32.62 4537465
2010-08-13 32.22 32.82 32.13 32.51 4016428
2010-08-16 32.17 32.64 32.02 32.47 2846272
2010-08-17 32.82 33.39 32.54 33.11 3855188
2010-08-18 33.00 33.30 32.65 33.04 4473727
2010-08-19 33.07 33.13 31.90 32.16 3987649
2010-08-20 31.84 31.88 31.19 31.79 3398921
2010-08-23 31.89 32.10 31.46 31.52 2656353
2010-08-24 30.66 30.78 30.25 30.44 6093013
2010-08-25 30.04 30.82 29.95 30.65 5438247
2010-08-26 30.74 31.15 30.45 30.56 3468439
2010-08-27 31.06 31.58 30.38 31.46 4761010
2010-08-30 31.37 31.53 30.84 30.84 2229504
2010-08-31 30.71 31.41 30.50 31.18 4125199
2010-09-01 31.87 32.91 31.74 32.90 4744557
2010-09-02 32.95 33.89 32.91 33.81 4259721
2010-09-03 34.28 34.76 34.09 34.67 3782275
2010-09-07 33.87 34.11 33.72 33.87 3513859
2010-09-08 34.18 34.80 33.86 34.57 5530357
2010-09-09 35.07 35.65 34.57 35.18 5399166
2010-09-10 35.23 35.43 35.07 35.28 2424549
2010-09-13 35.76 35.92 35.50 35.83 2276639
2010-09-14 35.84 36.31 35.55 35.89 2868895
2010-09-15 35.69 35.92 35.38 35.60 4859775
2010-09-16 35.64 35.74 35.21 35.52 3348626
2010-09-17 35.59 36.06 35.57 35.92 4302886
2010-09-20 36.28 37.75 36.23 37.06 7876105
2010-09-21 38.70 38.92 36.94 37.57 8934447
2010-09-22 37.81 38.02 36.95 37.05 5049908
2010-09-23 36.83 37.45 36.64 36.75 3799198
2010-09-24 37.32 38.18 37.27 37.79 5441373
2010-09-27 37.87 38.15 37.55 38.02 3840589
2010-09-28 37.89 38.44 37.27 38.34 4657632
2010-09-29 38.98 39.08 38.40 38.78 6657100
2010-09-30 38.89 38.95 37.90 38.19 4445723
2010-10-01 38.52 38.81 38.01 38.39 3967570
2010-10-04 38.27 38.56 37.65 38.09 3849496
2010-10-05 38.64 39.90 38.52 39.86 8190823
2010-10-06 39.68 40.05 39.41 39.95 5813147
2010-10-07 39.96 40.18 39.48 40.12 4880055
2010-10-08 39.93 40.37 39.77 40.28 5260036
2010-10-11 40.16 40.29 39.84 40.11 2744894
2010-10-12 39.82 40.37 39.51 40.18 4664354
2010-10-13 40.51 40.59 40.15 40.19 4798585
2010-10-14 40.34 40.40 39.46 39.65 4814382
2010-10-15 39.99 40.03 39.24 39.33 6801729
2010-10-18 39.43 39.80 39.27 39.69 5491101
2010-10-19 39.21 39.47 38.92 39.23 7982371
2010-10-20 39.06 39.79 38.97 39.71 5872569
2010-10-21 39.82 40.23 39.68 39.93 7612039
2010-10-22 40.06 40.19 39.84 40.14 4240573
2010-10-25 40.64 40.93 40.47 40.50 5693063
2010-10-26 41.71 43.67 41.33 43.08 12889655
2010-10-27 42.51 42.64 41.62 42.47 6236864
2010-10-28 42.77 43.10 42.03 43.07 4489882
2010-10-29 42.59 43.19 42.42 43.17 4980332
2010-11-01 43.59 43.74 42.44 43.26 5876805
2010-11-02 43.36 43.73 43.25 43.34 3093911
2010-11-03 43.47 43.64 42.78 43.57 4502090
2010-11-04 43.84 44.75 43.77 44.56 5141665
2010-11-05 44.67 44.90 44.38 44.70 3359152
2010-11-08 44.36 44.51 43.66 43.95 3726170
2010-11-09 43.95 44.15 43.11 43.37 4080124
2010-11-10 43.34 43.51 42.78 43.50 2795452
2010-11-11 42.88 43.27 42.63 42.82 4145625
2010-11-12 42.73 43.19 42.16 42.54 4397225
2010-11-15 42.57 42.62 42.07 42.12 2449324
2010-11-16 41.59 42.22 41.14 41.32 3749616
2010-11-17 41.12 41.82 40.97 41.61 3424722
2010-11-18 42.08 42.32 41.89 42.09 3217417
2010-11-19 41.92 42.02 41.52 41.92 3032590
2010-11-22 41.79 42.16 41.50 42.10 2531621
2010-11-23 41.39 41.39 40.79 40.94 4817375
2010-11-24 41.29 42.51 41.22 42.49 3869878
2010-11-26 41.45 42.01 41.40 41.76 1616241
2010-11-29 41.19 41.39 40.64 41.14 3725615
2010-11-30 40.74 41.72 40.56 41.31 5985770
2010-12-01 42.05 42.66 41.62 42.57 3970085
2010-12-02 42.48 43.46 42.43 43.22 2989907
2010-12-03 43.26 43.42 42.76 43.29 2474534
2010-12-06 42.90 43.24 42.77 42.99 2723459
2010-12-07 43.48 43.59 42.94 43.00 3102709
2010-12-08 43.31 43.59 43.00 43.55 2579164
2010-12-09 43.71 43.96 43.50 43.74 2203215
2010-12-10 43.92 44.44 43.59 43.97 3283750
2010-12-13 44.47 44.47 43.38 43.38 3575258
2010-12-14 43.28 43.38 42.69 42.80 3021360
2010-12-15 42.71 42.82 42.09 42.15 4264030
2010-12-16 42.58 42.72 42.15 42.54 4014459
2010-12-17 42.33 42.73 42.30 42.51 5277064
2010-12-20 43.07 43.38 42.58 43.25 4836061
2010-12-21 44.39 45.26 43.80 45.18 7598230
2010-12-22 45.80 47.22 45.80 46.59 4983766
2010-12-23 46.61 46.75 46.02 46.30 2634477
2010-12-27 46.04 46.20 45.69 45.96 1818945
2010-12-28 46.08 46.25 45.78 45.98 1486462
2010-12-29 46.03 46.39 45.95 46.12 1481602
2010-12-30 45.97 46.10 45.80 45.92 1214301
2010-12-31 45.90 46.34 45.66 46.11 1952079
2011-01-03 46.44 47.06 46.32 46.81 2633824
2011-01-04 47.85 47.95 46.82 47.09 4401562
2011-01-05 47.48 47.96 47.37 47.55 3530237
2011-01-06 48.12 48.14 47.02 47.27 2333649
2011-01-07 47.62 47.83 46.52 47.14 3242343
2011-01-10 46.53 46.71 46.03 46.37 3036193
2011-01-11 46.88 46.89 46.17 46.29 2588428
2011-01-12 46.95 47.60 46.81 47.31 2819027
2011-01-13 47.04 47.60 46.84 47.02 4013538
2011-01-14 47.26 48.00 46.98 47.85 3010583
2011-01-18 47.99 48.13 46.98 47.09 2620134
2011-01-19 46.78 47.00 46.13 46.26 2902564
2011-01-20 45.64 46.10 45.45 46.03 3729857
2011-01-21 45.89 46.41 45.78 46.12 3624902
2011-01-24 45.79 46.25 45.60 46.21 3286424
2011-01-25 45.45 46.23 45.42 46.22 3557848
2011-01-26 46.44 47.54 46.38 47.29 3540855
2011-01-27 46.48 47.00 45.65 46.26 5992420
2011-01-28 45.92 46.67 44.50 44.61 3830711
2011-01-31 44.76 45.29 44.63 44.71 4414664
2011-02-01 45.10 45.87 44.68 45.76 3980721
2011-02-02 45.20 45.88 44.99 45.70 2455518
2011-02-03 45.62 45.84 45.24 45.55 2846620
2011-02-04 45.54 45.95 45.19 45.79 2755794
2011-02-07 45.76 46.83 45.68 46.41 2777206
2011-02-08 46.65 46.97 46.40 46.83 2209833
2011-02-09 47.06 47.22 46.70 46.95 2924613
2011-02-10 46.44 47.11 46.28 47.09 2374868
2011-02-11 46.73 47.71 46.62 47.63 2183026
2011-02-14 47.46 47.48 46.49 46.85 2336448
2011-02-15 46.64 46.96 46.24 46.85 2439187
2011-02-16 46.97 47.33 46.74 46.95 2941339
2011-02-17 46.59 46.62 45.80 45.96 3009522
2011-02-18 46.15 46.18 45.44 45.70 2876542
2011-02-22 43.13 44.11 41.90 42.09 10212321
2011-02-23 41.80 42.20 40.52 42.04 6938379
2011-02-24 41.99 42.08 41.46 41.91 6012727
2011-02-25 42.66 43.11 42.20 42.78 4321113
2011-02-28 43.28 43.37 42.61 42.67 4088105
2011-03-01 42.49 42.58 39.87 40.08 12000086
2011-03-02 40.33 40.92 40.04 40.60 7919900
2011-03-03 41.59 41.63 41.04 41.09 6223613
2011-03-04 40.98 41.08 39.74 40.36 5345104
2011-03-07 40.64 40.75 39.47 39.93 5866744
2011-03-08 40.05 41.17 39.84 40.88 11115301
2011-03-09 41.14 41.50 40.65 41.24 5070358
2011-03-10 40.61 41.76 40.44 40.45 6552396
2011-03-11 39.30 40.63 39.12 39.94 10367486
2011-03-14 39.43 40.08 39.41 39.86 4497721
2011-03-15 38.19 39.37 38.08 39.11 7195982
2011-03-16 38.77 39.34 38.51 38.82 9446250
2011-03-17 39.57 40.04 39.05 39.11 5553803
2011-03-18 39.98 40.16 39.41 39.63 5558125
2011-03-21 40.25 41.11 40.15 41.01 6874903
2011-03-22 40.70 41.28 38.77 39.16 11457405
2011-03-23 39.01 39.32 38.61 38.95 7617571
2011-03-24 39.07 39.38 38.66 39.03 6067503
2011-03-25 39.07 39.11 38.66 38.78 4877109
2011-03-28 39.08 39.21 38.12 38.31 4462167
2011-03-29 38.41 38.57 37.86 38.04 5343857
2011-03-30 38.37 38.92 38.02 38.81 5595098
2011-03-31 38.52 38.68 38.31 38.36 5529164
2011-04-01 38.91 38.96 38.04 38.25 5584758
2011-04-04 39.16 39.16 38.19 38.38 5295436
2011-04-05 38.39 38.62 38.11 38.48 3724574
2011-04-06 38.79 39.06 38.41 38.83 4262629
2011-04-07 38.50 38.67 38.06 38.13 4763196
2011-04-08 38.03 38.21 37.09 37.40 6170549
2011-04-11 37.48 37.89 37.40 37.85 4342847
2011-04-12 38.12 39.19 38.04 38.43 7954145
2011-04-13 38.73 38.81 37.60 37.63 5044232
2011-04-14 37.76 37.81 37.22 37.47 4667489
2011-04-15 37.81 38.05 37.51 37.98 3668833
2011-04-18 37.24 37.78 37.16 37.55 4118253
2011-04-19 37.78 38.08 37.59 38.01 4726406
2011-04-20 38.67 38.70 37.51 37.55 5627266
2011-04-21 37.82 37.83 37.43 37.61 3856787
2011-04-25 37.49 37.50 37.00 37.02 2477248
2011-04-26 37.30 37.47 36.90 37.07 5376919
2011-04-27 37.97 38.52 37.82 38.21 6549180
2011-04-28 39.25 39.40 37.96 38.33 5013968
2011-04-29 38.21 38.46 37.90 38.07 2464791
2011-05-02 38.32 38.67 38.03 38.05 3409926
2011-05-03 38.39 38.94 38.32 38.81 3638219
2011-05-04 38.81 39.05 38.40 38.90 4205497
2011-05-05 38.63 41.37 38.52 40.94 9192880
2011-05-06 41.80 41.95 40.17 40.18 7277923
2011-05-09 39.99 40.18 39.45 39.61 3281077
2011-05-10 40.28 40.91 40.11 40.60 3762295
2011-05-11 40.75 40.87 40.18 40.34 2922095
2011-05-12 40.72 41.83 40.36 41.34 4887851
2011-05-13 41.15 41.47 40.88 41.02 3759315
2011-05-16 40.66 40.99 39.75 39.82 4786508
2011-05-17 39.96 40.38 39.68 40.37 4100995
2011-05-18 39.90 40.24 39.50 40.22 2480871
2011-05-19 40.43 40.41 39.95 40.14 3156316
2011-05-20 40.00 40.11 39.53 39.56 3193607
2011-05-23 38.66 39.00 38.47 38.79 2883525
2011-05-24 38.49 38.80 38.03 38.05 4208498
2011-05-25 38.17 38.49 37.95 38.20 2904363
2011-05-26 38.15 38.39 37.60 38.08 3433727
2011-05-27 38.36 38.81 38.12 38.40 2189737
2011-05-31 39.05 39.05 38.47 38.81 3145200
2011-06-01 38.50 38.50 37.15 37.17 3538755
2011-06-02 37.46 37.78 37.24 37.57 3279604
2011-06-03 36.86 37.48 36.49 36.65 4271581
2011-06-06 36.54 37.07 36.39 36.43 3334162
2011-06-07 36.92 37.38 36.72 36.79 4698640
2011-06-08 36.62 36.65 35.48 35.63 6558657
2011-06-09 35.95 36.39 35.56 35.99 4260974
2011-06-10 36.18 36.28 35.41 35.80 4245488
2011-06-13 35.00 35.75 34.89 35.27 9635669
2011-06-14 35.10 35.98 35.05 35.89 5760625
2011-06-15 34.96 35.18 34.64 34.80 6310484
2011-06-16 34.30 34.91 34.21 34.76 5363073
2011-06-17 35.14 35.45 35.07 35.27 4256947
2011-06-20 34.91 35.89 34.70 35.73 5622350
2011-06-21 35.96 37.35 35.92 37.24 7348940
2011-06-22 37.10 37.15 36.32 36.36 4090168
2011-06-23 36.05 37.86 36.05 37.64 7817783
2011-06-24 37.79 37.90 37.17 37.30 5763643
2011-06-27 37.39 37.71 37.26 37.45 2586398
2011-06-28 37.62 38.09 37.62 37.81 2710785
2011-06-29 38.13 38.28 37.31 37.38 4353526
2011-06-30 37.74 37.89 37.34 37.63 3906534
2011-07-01 37.88 38.83 37.86 38.79 3654418
2011-07-05 38.64 38.69 38.05 38.33 3973951
2011-07-06 37.91 38.11 37.70 37.86 4019454
2011-07-07 37.96 38.22 37.91 38.10 3561381
2011-07-08 37.44 37.47 36.81 37.38 3874047
2011-07-11 36.45 36.66 36.15 36.39 4303711
2011-07-12 36.01 36.44 35.76 35.83 5376892
2011-07-13 36.06 36.61 35.88 36.01 3691883
2011-07-14 35.81 35.88 34.68 35.31 5787672
2011-07-15 35.34 35.44 34.91 35.19 2971405
2011-07-18 34.68 34.95 34.38 34.73 3874049
2011-07-19 35.06 35.80 35.06 35.67 3023513
2011-07-20 35.78 35.78 35.35 35.42 2927148
2011-07-21 35.81 36.58 35.73 36.28 3715234
2011-07-22 36.61 36.86 36.45 36.55 3023867
2011-07-25 36.18 36.33 36.01 36.14 2338674
2011-07-26 36.37 36.74 36.00 36.06 2271401
2011-07-27 36.06 36.13 34.89 34.97 4739365
2011-07-28 34.58 34.64 33.73 33.87 8688769
2011-07-29 33.57 33.86 33.28 33.30 4971814
2011-08-01 33.89 33.90 32.52 32.81 4502708
2011-08-02 32.21 32.56 31.77 31.77 4877775
2011-08-03 31.77 32.42 30.96 32.23 6288523
2011-08-04 31.13 31.80 30.15 31.49 11314791
2011-08-05 31.76 32.40 30.95 32.22 17180652
2011-08-08 30.65 31.23 29.76 30.53 20321835
2011-08-09 31.18 31.89 29.82 31.84 15480763
2011-08-10 30.40 30.56 29.36 29.42 11284934
2011-08-11 29.68 31.24 29.44 30.82 12588641
2011-08-12 31.44 31.89 30.82 31.10 5879508
2011-08-15 31.39 31.72 31.25 31.53 4457607
2011-08-16 31.13 31.75 30.80 31.47 6090887
2011-08-17 31.59 31.93 31.14 31.42 5045027
2011-08-18 30.47 30.57 29.68 30.03 9880713
2011-08-19 28.96 30.40 28.96 29.52 8793057
2011-08-22 30.33 30.42 29.44 29.84 6214948
2011-08-23 29.59 30.93 29.53 30.88 5853949
2011-08-24 30.37 31.76 30.29 31.55 6819693
2011-08-25 31.66 31.84 30.12 30.26 8523841
2011-08-26 30.37 31.40 29.78 30.91 7976184
2011-08-29 31.43 33.00 31.43 32.95 4706697
2011-08-30 32.75 32.93 32.22 32.68 4910694
2011-08-31 33.09 33.63 32.70 33.03 5783329
2011-09-01 32.83 32.87 31.73 31.96 6472851
2011-09-02 31.03 31.23 30.63 30.86 5771395
2011-09-06 29.77 30.55 29.69 30.47 7342973
2011-09-07 31.33 31.89 31.16 31.83 5625295
2011-09-08 31.50 32.07 31.23 31.61 7357098
2011-09-09 30.84 31.15 30.46 30.68 6718611
2011-09-12 30.29 31.54 30.16 31.49 8383794
2011-09-13 31.39 32.57 31.19 32.25 8185112
2011-09-14 32.77 33.45 31.91 32.95 6395874
2011-09-15 33.37 33.51 32.71 33.32 5687799
2011-09-16 33.44 33.69 33.08 33.52 10767981
2011-09-19 32.46 32.47 31.68 32.25 7835529
2011-09-20 32.37 35.07 31.94 33.88 13448268
2011-09-21 33.98 34.14 32.71 32.76 6400451
2011-09-22 31.62 32.29 30.66 31.27 8522253
2011-09-23 31.32 32.09 31.17 31.32 6027870
2011-09-26 32.25 32.30 31.34 32.09 5382324
2011-09-27 32.84 33.09 32.08 32.25 5655549
2011-09-28 32.47 32.57 31.17 31.23 6139495
2011-09-29 31.96 32.49 31.49 32.07 5530867
2011-09-30 31.39 31.47 30.30 30.30 5683174
2011-10-03 30.00 30.48 29.38 29.61 5953861
2011-10-04 29.08 30.71 28.52 30.66 6815413
2011-10-05 30.66 31.10 30.18 30.75 5247157
2011-10-06 31.05 31.85 30.89 31.83 4837945
2011-10-07 32.34 32.34 31.09 31.61 4867072
2011-10-10 32.32 32.95 32.30 32.93 3072000
2011-10-11 32.68 33.15 32.59 32.90 5144533
2011-10-12 33.59 34.27 33.31 33.42 5569806
2011-10-13 33.66 33.78 32.96 33.68 4635118
2011-10-14 33.95 34.09 33.38 34.03 4257033
2011-10-17 33.78 33.82 33.15 33.23 4450363
2011-10-18 33.65 34.67 33.05 34.26 5194067
2011-10-19 34.04 34.18 33.60 33.73 3457051
2011-10-20 33.81 34.16 33.18 33.90 3204212
2011-10-21 34.82 35.29 34.60 35.08 5685898
2011-10-24 35.35 36.09 35.30 35.94 4205255
2011-10-25 35.81 35.93 35.03 35.14 3137288
2011-10-26 35.98 36.15 35.10 35.80 5809671
2011-10-27 37.09 37.31 36.24 36.73 6284982
2011-10-28 36.71 36.87 35.80 36.12 5165848
2011-10-31 35.73 36.02 35.20 35.21 4000206
2011-11-01 33.61 33.67 32.74 33.26 8440643
2011-11-02 33.72 34.12 33.48 33.92 5758107
2011-11-03 34.53 34.61 33.50 34.38 3997949
2011-11-04 33.96 34.27 33.52 34.08 2636258
2011-11-07 34.09 34.53 33.56 33.95 4670534
2011-11-08 34.51 34.55 33.72 34.40 3873652
2011-11-09 33.28 33.35 32.39 32.53 6265260
2011-11-10 33.05 33.24 32.50 32.94 3966437
2011-11-11 33.55 33.78 33.35 33.47 2699211
2011-11-14 33.27 33.42 32.91 33.18 2859227
2011-11-15 33.03 33.38 32.60 33.04 2729006
2011-11-16 32.46 32.56 31.78 31.83 6082956
2011-11-17 31.47 31.56 30.52 31.05 8974910
2011-11-18 31.50 32.44 31.26 32.22 7398528
2011-11-21 31.28 32.33 31.25 32.11 6268891
2011-11-22 31.20 31.85 31.10 31.54 4114413
2011-11-23 30.93 31.08 30.47 30.47 5135091
2011-11-25 30.29 30.90 30.21 30.47 1608415
2011-11-28 31.51 32.15 31.41 31.75 3875799
2011-11-29 32.33 32.38 32.02 32.05 3408160
2011-11-30 33.49 33.60 32.73 33.20 5207450
2011-12-01 33.40 33.62 32.93 33.04 2653218
2011-12-02 33.66 33.77 33.33 33.43 3515087
2011-12-05 34.27 34.65 34.05 34.16 4351610
2011-12-06 34.20 34.35 33.90 34.11 3117180
2011-12-07 33.92 34.52 33.69 34.32 3567931
2011-12-08 33.98 34.10 33.22 33.43 4103509
2011-12-09 33.29 34.25 33.22 34.00 3151127
2011-12-12 33.70 34.00 33.26 33.93 3303193
2011-12-13 34.00 34.45 33.57 33.72 4781653
2011-12-14 33.31 33.43 32.68 32.92 4612374
2011-12-15 33.06 33.30 32.81 33.07 4015103
2011-12-16 33.40 33.98 33.35 33.87 5823940
2011-12-19 34.22 34.45 32.56 32.80 6938072
2011-12-20 32.38 33.04 31.74 32.75 8486108
2011-12-21 32.45 33.01 32.07 32.78 4410039
2011-12-22 32.48 32.96 32.43 32.64 3090947
2011-12-23 32.83 33.43 32.75 33.19 2000296
2011-12-27 33.29 33.51 33.08 33.32 2320362
2011-12-28 33.10 33.12 32.34 32.49 3465356
2011-12-29 32.52 32.92 32.40 32.87 2710819
2011-12-30 32.97 32.98 32.50 32.64 2011299
2012-01-03 33.47 33.75 32.96 32.96 3483640
2012-01-04 33.20 33.35 32.64 33.22 2952577
2012-01-05 32.92 33.36 32.49 33.27 4499341
2012-01-06 33.15 33.15 32.73 32.91 2980621
2012-01-09 33.06 33.12 32.73 33.08 2898819
2012-01-10 33.41 33.76 33.39 33.48 4170615
2012-01-11 34.09 34.41 33.68 34.36 4347940
2012-01-12 34.40 35.23 34.28 35.14 4630906
2012-01-13 34.37 34.47 33.81 34.28 5299508
2012-01-17 29.48 29.98 29.22 29.60 39949096
2012-01-18 30.20 30.59 29.98 30.55 12156781
2012-01-19 31.14 32.09 31.10 31.91 11162126
2012-01-20 31.29 31.64 31.19 31.56 9253970
2012-01-23 31.13 31.72 31.00 31.51 6688560
2012-01-24 31.21 31.88 31.12 31.78 4394150
2012-01-25 31.28 31.55 30.74 31.15 8056236
2012-01-26 31.30 31.32 30.28 30.48 7952452
2012-01-27 30.55 30.95 30.24 30.48 5162851
2012-01-30 29.82 30.26 29.45 30.13 11756018
2012-01-31 30.22 30.25 29.77 30.20 7145560
2012-02-01 30.36 31.14 30.30 30.91 6183560
2012-02-02 30.34 31.44 30.10 31.16 8526360
2012-02-03 31.58 32.27 31.47 32.00 5882730
2012-02-06 31.78 32.02 31.65 31.97 4497999
2012-02-07 31.76 32.23 31.55 31.79 4433026
2012-02-08 31.58 32.13 31.52 32.00 4259516
2012-02-09 32.14 32.18 31.58 31.97 4806559
2012-02-10 31.68 31.70 30.94 31.05 5477470
2012-02-13 30.98 31.14 30.46 30.53 6743352
2012-02-14 30.51 30.60 29.95 30.44 5704648
2012-02-15 30.58 30.75 30.10 30.26 7521920
2012-02-16 30.47 30.71 30.25 30.59 5036714
2012-02-17 31.06 31.15 30.82 30.97 7765734
2012-02-21 31.02 31.15 30.56 30.74 5571452
2012-02-22 30.40 30.70 30.04 30.10 6861148
2012-02-23 30.05 30.25 29.96 30.16 5618452
2012-02-24 30.09 30.20 29.79 29.97 5514994
2012-02-27 29.63 30.02 29.15 29.96 8373151
2012-02-28 29.45 30.07 29.37 30.01 9781536
2012-02-29 30.16 30.45 29.98 30.29 5840206
2012-03-01 30.59 31.09 30.28 30.50 7838302
2012-03-02 30.65 30.71 30.43 30.57 5142959
2012-03-05 30.29 30.37 30.01 30.32 6253823
2012-03-06 29.58 29.76 29.22 29.48 12463637
2012-03-07 29.82 30.62 29.75 30.43 8018338
2012-03-08 30.58 31.21 30.52 30.95 6227716
2012-03-09 31.23 32.08 30.26 30.57 11962409
2012-03-12 31.37 31.37 30.82 30.88 5388557
2012-03-13 31.37 32.07 31.32 32.04 8403640
2012-03-14 32.36 32.38 31.79 31.93 4703839
2012-03-15 32.19 32.53 31.89 32.39 4785876
2012-03-16 32.61 32.68 32.24 32.32 4253146
2012-03-19 32.40 32.88 32.37 32.83 4036047
2012-03-20 32.30 32.62 32.28 32.48 5424214
2012-03-21 32.34 32.56 32.05 32.07 4649740
2012-03-22 31.99 32.12 31.71 31.86 3466352
2012-03-23 32.09 32.10 31.65 31.91 4118651
2012-03-26 32.35 32.68 32.35 32.60 3600643
2012-03-27 32.71 32.93 32.41 32.46 4823408
2012-03-28 32.39 32.56 31.99 32.42 4659554
2012-03-29 31.98 32.10 31.45 32.04 5449521
2012-03-30 32.23 32.37 31.90 32.08 3970486
2012-04-02 32.01 32.08 31.69 31.69 4197277
2012-04-03 31.84 31.98 31.52 31.67 4064913
2012-04-04 31.00 31.23 30.60 30.71 6336920
2012-04-05 30.40 30.73 30.40 30.68 4373059
2012-04-09 30.27 31.18 30.15 31.02 5109466
2012-04-10 30.80 31.02 30.04 30.49 6673801
2012-04-11 31.06 31.33 30.88 31.25 7674336
2012-04-12 31.19 31.60 31.09 31.44 3344489
2012-04-13 31.28 31.39 31.03 31.22 4020190
2012-04-16 31.28 31.63 31.00 31.44 4211923
2012-04-17 31.81 32.00 31.59 31.93 3792703
2012-04-18 31.87 32.13 31.80 32.03 4465084
2012-04-19 32.21 32.66 32.18 32.60 7101509
2012-04-20 32.62 32.65 31.58 31.68 7312107
2012-04-23 31.32 31.55 31.02 31.47 5300345
2012-04-24 31.55 31.98 31.44 31.96 4257329
2012-04-25 32.23 32.36 31.91 32.09 4004131
2012-04-26 32.02 32.62 32.02 32.58 2855025
2012-04-27 32.98 33.15 32.81 32.84 3399140
2012-04-30 32.54 32.72 32.37 32.50 2116622
2012-05-01 32.52 33.23 32.50 33.01 2646717
2012-05-02 32.61 33.14 32.59 33.06 3764111
2012-05-03 32.92 32.97 32.40 32.54 3478577
2012-05-04 32.31 32.47 32.06 32.26 3634427
2012-05-07 31.67 32.15 31.64 31.99 3285967
2012-05-08 32.09 32.17 31.39 31.84 4106448
2012-05-09 31.02 31.58 31.02 31.34 3454631
2012-05-10 31.80 31.83 31.29 31.37 3150584
2012-05-11 31.34 32.01 31.24 31.46 3114103
2012-05-14 31.14 31.70 31.09 31.63 3963977
2012-05-15 31.73 32.37 31.69 31.92 4365359
2012-05-16 32.12 32.39 31.73 31.76 3421403
2012-05-17 31.85 31.94 31.30 31.58 5971103
2012-05-18 31.53 31.61 30.69 30.86 7365032
2012-05-21 30.98 31.76 30.80 31.74 3996399
2012-05-22 32.18 32.40 31.94 32.03 5309374
2012-05-23 31.74 31.98 31.42 31.85 4073108
2012-05-24 32.04 32.19 31.82 32.16 3766999
2012-05-25 32.15 32.33 31.87 31.95 3290352
2012-05-29 32.17 32.33 31.96 32.26 3002578
2012-05-30 31.90 32.16 31.86 31.92 5811174
2012-05-31 32.03 32.33 31.69 32.09 5364859
2012-06-01 31.55 31.71 31.03 31.08 5862869
2012-06-04 31.11 31.33 30.65 31.02 4067294
2012-06-05 30.83 31.26 30.83 31.08 3162043
2012-06-06 31.41 31.92 31.35 31.82 2821991
2012-06-07 32.43 32.53 32.06 32.15 4072700
2012-06-08 32.03 33.05 31.90 33.03 4816541
2012-06-11 33.05 33.12 32.69 32.72 4267229
2012-06-12 32.91 33.92 32.82 33.82 6574186
2012-06-13 33.51 34.25 33.40 33.58 5803948
2012-06-14 33.72 34.63 33.56 34.56 5417409
2012-06-15 34.40 34.88 34.38 34.76 5376699
2012-06-18 34.65 35.10 34.50 34.72 3981813
2012-06-19 35.26 35.48 35.03 35.11 6483646
2012-06-20 35.51 35.61 35.16 35.34 4448947
2012-06-21 35.51 35.59 34.45 34.58 5855998
2012-06-22 34.74 34.81 33.25 33.66 11591042
2012-06-25 33.37 33.78 33.26 33.50 6600439
2012-06-26 33.49 33.99 33.36 33.73 4132706
2012-06-27 33.44 33.87 33.34 33.75 3865203
2012-06-28 33.58 33.90 33.35 33.74 3519995
2012-06-29 34.70 34.70 34.19 34.27 4298931
2012-07-02 34.52 34.55 34.15 34.42 3862151
2012-07-03 34.28 34.47 34.16 34.29 2024716
2012-07-05 34.27 34.36 33.88 33.99 3009337
2012-07-06 34.00 34.00 33.46 33.68 2722598
2012-07-09 33.69 33.75 33.11 33.30 2430706
2012-07-10 33.68 33.71 32.78 32.94 3191900
2012-07-11 33.00 33.05 32.44 32.81 2969626
2012-07-12 32.54 32.60 31.99 32.10 5532389
2012-07-13 32.24 32.52 32.22 32.44 2744280
2012-07-16 32.56 32.60 32.20 32.46 2536947
2012-07-17 32.45 32.97 32.28 32.79 3157878
2012-07-18 32.49 33.11 32.32 32.94 2714327
2012-07-19 33.04 33.73 32.98 33.40 3681715
2012-07-20 33.25 33.30 32.85 32.91 3843022
2012-07-23 32.24 32.46 31.81 32.28 2881807
2012-07-24 32.37 32.42 31.65 31.88 3513770
2012-07-25 32.38 32.60 32.01 32.42 4118484
2012-07-26 32.46 32.85 31.90 32.72 5965885
2012-07-27 32.86 33.93 32.82 33.80 4558396
2012-07-30 33.80 34.04 33.66 33.75 3040937
2012-07-31 33.56 33.72 33.25 33.28 4328407
2012-08-01 33.68 33.98 33.40 33.61 3856617
2012-08-02 33.36 33.77 32.64 33.03 4726532
2012-08-03 33.43 34.20 33.38 34.03 2918269
2012-08-06 34.04 34.32 33.93 34.18 2088072
2012-08-07 34.27 34.62 34.23 34.43 1702183
2012-08-08 34.19 34.32 34.03 34.10 2340386
2012-08-09 33.96 34.14 33.88 34.01 1970394
2012-08-10 33.97 34.12 33.86 34.05 1494928
2012-08-13 33.95 34.03 33.71 33.99 1817981
2012-08-14 34.05 34.20 33.90 33.99 2291767
2012-08-15 34.25 34.31 33.60 33.68 3569385
2012-08-16 33.63 34.08 33.55 34.00 2088962
2012-08-17 33.89 34.25 33.83 34.14 2597856
2012-08-20 33.96 34.30 33.90 34.25 2123678
2012-08-21 34.25 34.81 34.25 34.60 3420628
2012-08-22 34.04 34.28 33.94 34.09 3087980
2012-08-23 34.05 34.05 33.27 33.31 3718420
2012-08-24 33.33 33.35 32.86 33.27 2839153
2012-08-27 33.46 34.05 33.00 33.96 5189667
2012-08-28 33.74 35.24 33.69 34.98 6308374
2012-08-29 34.95 35.40 34.92 35.18 3579232
2012-08-30 35.02 35.19 34.83 35.03 1999879
2012-08-31 35.07 35.18 34.64 34.68 2897552
2012-09-04 34.60 35.00 34.41 34.79 2848186
2012-09-05 34.80 34.92 34.57 34.72 2461780
2012-09-06 34.88 36.23 34.88 35.93 5536549
2012-09-07 36.10 37.07 36.06 37.05 4789218
2012-09-10 37.07 37.07 36.49 36.52 3402713
2012-09-11 36.72 37.20 36.54 36.89 3578310
2012-09-12 37.10 37.20 36.64 36.85 2748620
2012-09-13 36.53 37.88 36.53 37.82 5264312
2012-09-14 37.71 38.14 37.62 37.96 4124159
2012-09-17 37.94 37.94 37.48 37.64 2597272
2012-09-18 37.36 37.70 37.27 37.59 2297264
2012-09-19 37.61 38.04 37.41 37.71 2625036
2012-09-20 37.61 37.87 37.38 37.60 2594938
2012-09-21 37.91 37.91 37.21 37.39 4227054
2012-09-24 37.12 37.39 36.96 37.00 5495364
2012-09-25 38.98 39.00 37.07 37.08 9556473
2012-09-26 37.46 37.59 36.64 36.76 6357852
2012-09-27 36.73 36.92 36.45 36.50 4897739
2012-09-28 36.70 36.75 36.32 36.43 3894324
2012-10-01 36.65 36.84 35.91 36.02 4003767
2012-10-02 36.26 36.48 36.02 36.15 2544032
2012-10-03 36.66 36.74 36.32 36.57 4700830
2012-10-04 37.24 37.30 36.82 36.87 5108487
2012-10-05 37.69 37.74 37.00 37.13 5598101
2012-10-08 37.06 37.44 37.03 37.15 1730053
2012-10-09 37.12 37.31 36.74 36.88 3724533
2012-10-10 36.91 37.08 36.58 36.63 1825182
2012-10-11 36.91 37.28 36.79 36.87 2295919
2012-10-12 37.04 37.28 36.54 36.76 2475417
2012-10-15 36.98 37.34 36.95 37.28 3304421
2012-10-16 37.77 38.00 37.67 37.80 2673115
2012-10-17 38.19 38.97 38.08 38.56 3731256
2012-10-18 38.56 39.23 38.56 38.81 3629223
2012-10-19 38.69 38.75 37.91 38.19 2966674
2012-10-22 38.43 38.52 38.06 38.45 1882888
2012-10-23 37.83 37.93 37.60 37.74 2812907
2012-10-24 38.03 38.12 37.63 37.77 2453270
2012-10-25 39.08 39.40 38.54 38.66 6969282
2012-10-26 38.74 38.76 37.83 37.85 3752356
2012-10-31 38.50 38.66 37.81 37.87 3236687
2012-11-01 38.08 38.89 38.04 38.85 3046780
2012-11-02 39.16 39.34 38.69 38.75 4275129
2012-11-05 38.53 38.73 38.04 38.66 2073956
2012-11-06 38.69 39.00 38.62 38.97 2407516
2012-11-07 38.69 38.94 38.27 38.65 2508035
2012-11-08 38.76 39.03 38.27 38.27 3602973
2012-11-09 38.30 39.37 38.24 39.16 3465696
2012-11-12 39.23 39.23 38.19 38.46 3490057
2012-11-13 38.24 38.76 38.18 38.41 2262320
2012-11-14 38.54 38.73 37.75 37.83 3251999
2012-11-15 37.51 37.83 37.13 37.39 3166577
2012-11-16 38.00 38.02 36.99 37.25 5206350
2012-11-19 37.87 38.36 37.81 38.24 4435752
2012-11-20 38.12 38.30 37.84 38.18 3118560
2012-11-21 38.27 38.39 38.14 38.30 1609076
2012-11-23 38.79 39.08 38.75 39.08 1209465
2012-11-26 38.74 38.81 38.38 38.48 2819314
2012-11-27 38.59 38.93 38.07 38.12 3979875
2012-11-28 38.08 38.69 38.02 38.66 3209391
2012-11-29 38.76 38.95 38.48 38.60 2677032
2012-11-30 38.76 38.91 38.37 38.66 2962452
2012-12-03 38.83 38.90 38.37 38.38 2379164
2012-12-04 38.05 38.15 37.50 37.78 4304185
2012-12-05 37.25 37.58 36.74 37.21 3794908
2012-12-06 37.27 37.63 37.11 37.56 3310723
2012-12-07 37.58 37.92 37.49 37.91 2246723
2012-12-10 37.60 38.10 37.56 37.87 2750949
2012-12-11 38.03 38.12 37.73 37.85 2108082
2012-12-12 38.23 38.41 37.78 37.87 3700830
2012-12-13 37.91 38.32 37.62 37.71 2694189
2012-12-14 37.89 38.08 37.64 37.72 1996563
2012-12-17 38.01 38.81 37.94 38.60 5231562
2012-12-18 38.94 39.57 38.89 39.32 4986391
2012-12-19 39.92 39.95 39.00 39.06 5397389
2012-12-20 37.42 37.70 36.57 36.99 12749572
2012-12-21 37.50 37.79 36.89 37.02 6757112
2012-12-24 36.78 37.22 36.78 37.08 2293126
2012-12-26 37.14 37.14 36.50 36.60 2479370
2012-12-27 36.78 36.99 36.07 36.70 2816087
2012-12-28 36.21 36.62 36.02 36.03 2412751
2012-12-31 36.11 36.79 36.04 36.77 2712518
2013-01-02 37.25 37.50 37.00 37.50 3284358
2013-01-03 36.96 37.26 36.87 37.03 4322569
2013-01-04 36.80 37.15 36.71 37.06 3028373
2013-01-07 36.94 37.11 36.73 36.94 2275533
2013-01-08 37.41 37.45 36.83 37.00 3534129
2013-01-09 37.00 37.33 36.99 37.10 2915818
2013-01-10 37.50 37.50 36.96 37.14 3407806
2013-01-11 37.10 37.22 36.96 37.03 1790344
2013-01-14 37.25 37.60 37.25 37.37 3050897
2013-01-15 37.60 37.77 37.47 37.65 4401640
2013-01-16 38.30 38.38 37.70 37.82 6739955
2013-01-17 38.48 38.48 38.02 38.19 5016460
2013-01-18 39.18 39.18 38.35 38.58 6005389
2013-01-22 38.90 38.90 38.23 38.43 5472041
2013-01-23 38.76 38.84 38.55 38.67 5469874
2013-01-24 38.68 39.07 38.65 38.90 4004758
2013-01-25 39.05 39.17 38.90 39.12 3069199
2013-01-28 39.06 39.24 38.89 39.03 3761686
2013-01-29 38.90 39.11 38.72 38.72 3036171
2013-01-30 38.89 39.14 38.83 38.89 4212400
2013-01-31 38.85 39.27 38.62 38.72 4742009
2013-02-01 39.18 39.27 38.90 39.15 3843720
2013-02-04 39.23 39.62 38.31 38.49 7186377
2013-02-05 38.65 38.82 38.50 38.56 3787876
2013-02-06 38.75 38.90 38.51 38.80 4467138
2013-02-07 38.99 39.03 38.53 38.98 4172573
2013-02-08 39.11 39.18 38.83 39.01 4113279
2013-02-11 38.79 38.88 38.56 38.72 4202408
2013-02-12 38.93 39.18 38.84 39.02 3119181
2013-02-13 38.64 38.75 36.97 37.46 7957251
2013-02-14 37.03 37.51 36.80 37.35 9915759
2013-02-15 37.20 37.50 36.84 36.92 5938364
2013-02-19 36.65 36.78 36.01 36.51 9797059
2013-02-20 36.31 36.40 35.43 35.43 7426543
2013-02-21 35.18 35.55 34.88 35.36 6358582
2013-02-22 35.39 35.47 34.82 34.99 6276101
2013-02-25 34.96 35.20 34.43 34.43 6945205
2013-02-26 34.74 34.89 34.37 34.63 4835053
2013-02-27 34.89 35.57 34.89 35.55 5285805
2013-02-28 35.62 36.15 35.56 35.77 5297204
2013-03-01 35.59 36.09 35.43 35.85 3680961
2013-03-04 35.86 36.20 35.72 36.14 3523502
2013-03-05 36.30 36.56 36.10 36.20 4224201
2013-03-06 36.25 36.40 36.08 36.14 2860281
2013-03-07 36.07 36.47 36.06 36.24 2769930
2013-03-08 36.20 36.39 35.52 35.67 5663099
2013-03-11 35.48 35.93 35.37 35.64 4648216
2013-03-12 35.59 35.64 35.26 35.34 3239703
2013-03-13 35.21 35.77 35.06 35.71 3691448
2013-03-14 35.25 36.16 35.01 35.73 12684053
2013-03-15 34.04 35.26 33.54 34.95 18676536
2013-03-18 33.95 34.50 33.76 33.92 9384797
2013-03-19 33.75 33.83 33.10 33.21 8910104
2013-03-20 33.55 33.78 33.40 33.64 4088742
2013-03-21 33.18 33.88 33.08 33.63 6554377
2013-03-22 33.46 34.16 33.46 34.04 7046436
2013-03-25 34.00 34.19 33.35 33.64 6083345
2013-03-26 33.49 33.90 33.34 33.77 4123818
2013-03-27 33.41 33.70 33.33 33.63 4008951
2013-03-28 33.90 34.40 33.85 34.30 5273444
2013-04-01 34.35 34.40 33.85 33.96 2974822
2013-04-02 34.10 34.39 33.95 34.22 2978561
2013-04-03 33.98 34.21 33.11 33.63 9063648
2013-04-04 33.05 33.21 32.66 33.10 9166479
2013-04-05 32.68 33.63 32.65 33.55 5232915
2013-04-08 33.43 33.74 33.36 33.74 2934721
2013-04-09 33.83 33.95 33.61 33.93 2993176
2013-04-10 34.02 34.23 33.92 34.08 2863264
2013-04-11 34.13 34.22 34.02 34.12 3372292
2013-04-12 33.90 34.16 33.80 34.13 2675208
2013-04-15 33.88 34.00 33.17 33.17 4156778
2013-04-16 33.67 33.69 33.28 33.31 4691500
2013-04-17 33.45 33.46 32.95 33.23 5345074
2013-04-18 33.83 33.88 33.20 33.27 5184306
2013-04-19 33.58 33.69 33.25 33.39 4469030
2013-04-22 33.37 33.50 32.93 33.16 4836291
2013-04-23 33.40 33.65 33.26 33.53 4892377
2013-04-24 33.69 33.92 33.25 33.32 4002684
2013-04-25 34.25 34.87 34.07 34.61 6263936
2013-04-26 34.77 34.80 34.27 34.46 4317827
2013-04-29 34.54 34.96 34.32 34.82 3193435
2013-04-30 34.68 34.77 34.35 34.51 3263672
2013-05-01 34.43 34.50 33.86 33.93 4607702
2013-05-02 34.22 34.47 34.11 34.40 3498734
2013-05-03 35.01 35.52 34.90 35.34 5541476
2013-05-06 35.38 35.47 34.94 35.05 1968262
2013-05-07 35.23 35.55 35.12 35.54 3928177
2013-05-08 35.47 35.74 35.41 35.61 3210475
2013-05-09 35.52 35.64 35.13 35.22 2943529
2013-05-10 35.22 35.31 34.96 35.12 2032526
2013-05-13 34.82 34.93 34.62 34.79 3614275
2013-05-14 34.71 35.22 34.67 35.20 2794911
2013-05-15 35.10 35.21 34.90 35.05 3362805
2013-05-16 35.09 35.31 34.90 34.96 3389373
2013-05-17 35.01 35.12 34.71 35.00 2551818
2013-05-20 35.05 35.41 35.04 35.32 2346090
2013-05-21 32.92 34.06 32.92 33.81 22525084
2013-05-22 33.06 33.50 32.89 33.04 11498622
2013-05-23 32.61 33.13 32.51 32.99 6346274
2013-05-24 32.80 33.16 32.74 32.88 3728347
2013-05-28 33.07 33.22 32.90 33.00 4211433
2013-05-29 32.91 33.33 32.78 33.10 3451611
2013-05-30 32.99 33.74 32.90 33.51 4941386
2013-05-31 33.18 33.55 33.09 33.10 6778831
2013-06-03 32.73 32.86 32.30 32.66 6703006
2013-06-04 32.34 32.51 32.15 32.36 7353119
2013-06-05 32.27 32.35 32.09 32.20 6435237
2013-06-06 32.14 32.44 32.07 32.23 4917667
2013-06-07 32.32 32.74 32.22 32.71 3353363
2013-06-10 32.68 32.76 32.43 32.47 3679869
2013-06-11 32.19 32.40 32.07 32.34 4050374
2013-06-12 32.78 32.89 32.49 32.72 5081284
2013-06-13 32.95 33.93 32.82 33.92 4722588
2013-06-14 33.82 33.98 33.70 33.84 4296524
2013-06-17 33.96 34.22 33.55 33.70 4563763
2013-06-18 33.68 34.31 33.67 34.31 4024670
2013-06-19 34.22 34.29 33.65 33.82 5786318
2013-06-20 33.49 33.63 33.27 33.44 5457260
2013-06-21 33.48 33.78 33.14 33.43 8210249
2013-06-24 33.06 33.41 32.50 33.22 9523222
2013-06-25 34.17 34.98 33.55 34.89 10795825
2013-06-26 34.88 35.06 34.57 34.78 4601176
2013-06-27 34.49 34.77 34.29 34.29 5003187
2013-06-28 34.10 34.49 33.95 34.29 5142479
2013-07-01 34.56 34.80 34.48 34.65 4359426
2013-07-02 34.67 34.97 34.64 34.88 3112091
2013-07-03 34.90 34.93 34.44 34.85 1626852
2013-07-05 34.99 35.23 34.82 35.19 2179265
2013-07-08 35.33 35.43 34.90 35.11 3083020
2013-07-09 35.28 35.35 34.99 35.16 2785599
2013-07-10 35.23 35.41 35.18 35.37 2058797
2013-07-11 35.78 36.05 35.67 36.03 2260872
2013-07-12 35.97 36.10 35.82 36.06 2788452
2013-07-15 36.11 36.17 35.89 36.04 1783347
2013-07-16 35.99 36.26 35.75 36.25 2615950
2013-07-17 36.24 36.40 36.18 36.30 2170033
2013-07-18 36.56 36.88 36.50 36.66 2914691
2013-07-19 36.88 36.88 36.39 36.63 3927301
2013-07-22 36.76 36.76 36.34 36.51 2443373
2013-07-23 36.71 36.83 36.64 36.72 3178594
2013-07-24 36.95 37.22 36.70 36.92 4315947
2013-07-25 36.97 37.18 36.67 36.91 3425450
2013-07-26 37.07 37.38 37.02 37.36 3910968
2013-07-29 37.18 37.33 36.99 37.05 2918163
2013-07-30 37.08 37.18 36.87 36.99 3608495
2013-07-31 37.12 37.25 36.92 37.03 3588483
2013-08-01 37.40 37.82 37.21 37.71 3584856
2013-08-02 37.71 37.83 37.52 37.70 2249870
2013-08-05 38.02 38.04 37.48 37.68 3060566
2013-08-06 37.75 37.83 37.20 37.35 3188542
2013-08-07 37.38 37.42 36.90 37.00 2648464
2013-08-08 37.09 37.26 36.79 36.93 3024346
2013-08-09 36.76 36.78 36.26 36.51 3418259
2013-08-12 36.22 36.45 36.18 36.29 4313704
2013-08-13 36.44 36.70 36.20 36.59 2067593
2013-08-14 36.60 37.06 36.58 36.91 2598497
2013-08-15 36.89 37.05 36.51 36.69 3192314
2013-08-16 36.64 36.79 36.32 36.52 2771948
2013-08-19 36.42 36.43 35.80 35.89 4006754
2013-08-20 36.05 36.28 35.95 36.16 3057957
2013-08-21 36.09 36.82 36.06 36.43 3238615
2013-08-22 36.64 37.62 36.50 37.41 3665941
2013-08-23 37.33 37.49 37.12 37.37 2252287
2013-08-26 37.37 37.82 37.36 37.48 3299890
2013-08-27 36.91 37.04 36.53 36.57 4570827
2013-08-28 36.29 36.29 35.92 35.97 4073143
2013-08-29 35.87 36.28 35.83 36.07 1878268
2013-08-30 36.04 36.17 35.82 36.09 2700719
2013-09-03 35.94 36.31 35.75 35.98 3326342
2013-09-04 35.15 35.98 35.11 35.88 5601929
2013-09-05 35.42 36.03 35.42 35.94 3750486
2013-09-06 35.92 36.12 35.61 35.86 2749182
2013-09-09 35.97 36.47 35.89 36.43 2881028
2013-09-10 36.95 37.45 36.94 37.19 3591856
2013-09-11 37.07 37.43 37.01 37.41 2821704
2013-09-12 37.51 37.54 37.07 37.18 3413635
2013-09-13 37.24 37.45 36.98 37.43 2155256
2013-09-16 37.90 37.96 37.27 37.34 2627523
2013-09-17 37.44 37.71 37.41 37.62 1561103
2013-09-18 37.33 37.72 36.83 37.65 3392040
2013-09-19 37.57 37.84 37.49 37.70 2550980
2013-09-20 37.56 37.60 37.06 37.08 4189719
2013-09-23 37.34 37.65 37.05 37.40 3915760
2013-09-24 35.67 35.67 34.27 34.54 26996774
2013-09-25 33.29 33.30 32.61 32.70 23729597
2013-09-26 32.67 33.01 32.50 32.93 9244993
2013-09-27 32.87 33.10 32.74 32.88 5761212
2013-09-30 32.77 32.85 32.53 32.64 4672272
2013-10-01 32.68 32.71 32.21 32.58 5125959
2013-10-02 32.36 32.51 32.10 32.33 4472365
2013-10-03 32.17 32.48 32.12 32.36 4841035
2013-10-04 32.12 32.51 32.06 32.43 4133226
2013-10-07 32.14 32.34 32.11 32.19 3636482
2013-10-08 32.17 32.18 31.71 31.72 5913041
2013-10-09 31.67 31.76 31.44 31.60 3967661
2013-10-10 31.81 31.93 31.72 31.86 3174201
2013-10-11 31.95 32.33 31.85 32.25 2583962
2013-10-14 32.17 32.32 31.89 32.10 3806595
2013-10-15 31.89 32.31 31.84 31.96 4097412
2013-10-16 32.00 32.24 31.89 32.16 3569416
2013-10-17 32.34 32.92 32.28 32.89 3619582
2013-10-18 33.04 33.05 32.62 32.74 3163228
2013-10-21 32.75 33.48 32.75 33.48 4555638
2013-10-22 33.59 34.24 33.47 34.18 5580044
2013-10-23 34.13 34.17 33.75 33.85 3716745
2013-10-24 34.48 34.82 34.44 34.69 6024180
2013-10-25 34.80 34.85 34.45 34.63 4037495
2013-10-28 34.76 34.90 34.56 34.89 2942274
2013-10-29 34.79 34.98 34.72 34.97 3473775
2013-10-30 34.73 35.01 34.58 34.90 5577064
2013-10-31 34.63 34.94 34.54 34.65 4172866
2013-11-01 34.67 34.85 34.49 34.84 3500051
2013-11-04 35.00 35.23 34.93 35.20 2223585
2013-11-05 35.20 35.45 35.13 35.39 3114797
2013-11-06 35.74 36.32 35.69 36.32 4364215
2013-11-07 36.10 36.26 35.47 35.66 4710553
2013-11-08 35.70 36.28 35.40 36.27 3273154
2013-11-11 36.03 36.18 35.84 36.10 1851179
2013-11-12 35.77 35.88 35.31 35.67 4744415
2013-11-13 35.07 35.92 34.96 35.83 4053005
2013-11-14 35.85 36.24 35.72 36.11 2201743
2013-11-15 35.97 36.06 35.70 36.00 4319158
2013-11-18 35.95 36.02 35.53 35.67 4634701
2013-11-19 35.63 35.72 35.22 35.61 5361252
2013-11-20 35.38 35.95 35.29 35.75 4535802
2013-11-21 35.68 36.00 35.47 35.88 3888044
2013-11-22 35.76 36.34 35.45 36.12 6938826
2013-11-25 36.28 36.42 36.03 36.30 2247305
2013-11-26 35.94 36.23 35.75 35.96 6090200
2013-11-27 36.10 36.34 36.01 36.19 3291754
2013-11-29 36.31 36.43 36.03 36.11 1403703
2013-12-02 35.90 36.23 35.88 36.08 2539592
2013-12-03 35.92 36.00 35.64 35.85 3787987
2013-12-04 35.24 35.59 35.16 35.55 5142929
2013-12-05 35.00 35.19 34.82 34.99 4708618
2013-12-06 35.08 35.45 34.91 35.34 4529462
2013-12-09 35.19 35.91 35.17 35.60 3324607
2013-12-10 35.64 35.85 35.49 35.69 2863981
2013-12-11 35.64 35.76 35.34 35.38 3243442
2013-12-12 35.43 35.64 35.15 35.34 2997510
2013-12-13 35.30 36.07 35.24 35.99 6797107
2013-12-16 35.88 36.71 35.88 36.47 6702756
2013-12-17 36.39 36.76 36.34 36.55 4331170
2013-12-18 36.64 37.15 36.26 37.11 5451791
2013-12-19 38.59 38.84 37.29 38.05 16530425
2013-12-20 39.00 39.04 38.43 38.85 11550326
2013-12-23 39.45 39.61 39.08 39.15 6279663
2013-12-24 39.20 39.48 39.12 39.44 1730973
2013-12-26 39.50 39.63 39.35 39.54 1832308
2013-12-27 40.11 40.41 39.82 39.89 4184388
2013-12-30 40.06 40.18 39.80 40.14 3001755
2013-12-31 40.17 40.47 39.95 40.17 2499699
2014-01-02 39.64 40.00 39.61 39.81 2953583
2014-01-03 39.92 40.02 39.65 39.85 2655895
2014-01-06 39.82 39.84 39.18 39.23 3599869
2014-01-07 39.67 39.87 39.24 39.49 3763560
2014-01-08 39.76 39.77 39.11 39.40 4236702
2014-01-09 39.53 40.00 39.36 39.96 4467463
2014-01-10 40.30 41.29 40.18 41.25 6450623
2014-01-13 40.99 41.89 40.94 41.42 7469535
2014-01-14 41.49 41.68 41.19 41.52 3386977
2014-01-15 41.55 41.76 41.42 41.58 4416010
2014-01-16 41.46 41.59 41.22 41.53 2253334
2014-01-17 41.63 41.66 41.22 41.36 2297791
2014-01-21 41.63 41.70 40.51 40.83 3915343
2014-01-22 41.29 41.39 40.76 41.08 3538705
2014-01-23 40.89 40.91 40.35 40.65 2909293
2014-01-24 40.18 40.18 39.11 39.15 6148460
2014-01-27 40.17 40.21 39.02 39.37 5824228
2014-01-28 40.39 40.81 40.27 40.59 5928219
2014-01-29 40.25 40.27 39.35 39.54 4496505
2014-01-30 39.99 40.22 39.73 40.04 2034379
2014-01-31 39.30 39.64 39.15 39.19 3268203
2014-02-03 39.42 39.43 37.96 38.75 9866409
2014-02-04 38.93 39.17 38.66 39.05 2653389
2014-02-05 38.93 39.05 38.60 38.62 3498132
2014-02-06 39.24 40.16 39.18 40.13 3158212
2014-02-07 40.36 40.43 39.59 39.91 2916325
2014-02-10 39.79 40.36 39.67 40.31 2513855
2014-02-11 39.78 40.49 39.75 40.28 3121184
2014-02-12 40.29 40.48 40.20 40.40 1753729
2014-02-13 40.00 40.26 39.86 40.24 1557898
2014-02-14 40.31 40.77 40.08 40.76 1517895
2014-02-18 40.69 40.80 39.39 39.76 4268916
2014-02-19 39.65 39.67 39.12 39.18 2780960
2014-02-20 39.22 39.25 38.85 39.11 2814482
2014-02-21 39.01 39.55 39.01 39.42 2317931
2014-02-24 39.28 39.96 39.27 39.69 1946386
2014-02-25 40.00 40.23 39.65 40.08 2240644
2014-02-26 40.10 40.33 39.91 40.22 2582003
2014-02-27 40.26 40.63 40.22 40.45 3672417
2014-02-28 39.93 39.99 39.56 39.66 6653169
2014-03-03 38.68 39.06 38.50 38.52 4306326
2014-03-04 39.15 39.66 38.97 39.62 3259934
2014-03-05 39.30 39.37 38.95 39.28 3186450
2014-03-06 38.65 39.32 38.61 39.19 5333919
2014-03-07 39.10 39.58 38.89 39.50 3937761
2014-03-10 39.16 39.30 38.78 39.01 2365023
2014-03-11 38.76 39.17 38.73 38.75 3247208
2014-03-12 38.60 39.34 38.45 39.30 3887155
2014-03-13 39.13 39.28 38.24 38.51 4510814
2014-03-14 38.43 38.70 38.18 38.42 2688509
2014-03-17 38.64 38.94 38.59 38.82 1639356
2014-03-18 39.19 39.85 39.06 39.61 3155973
2014-03-19 39.59 39.77 39.12 39.37 2664244
2014-03-20 39.21 40.08 39.06 39.99 2670081
2014-03-21 40.33 40.41 39.90 39.98 5817051
2014-03-24 40.17 40.20 39.70 40.00 5797010
2014-03-25 38.67 39.36 37.62 38.02 12730945
2014-03-26 37.90 38.14 37.55 37.64 5900150
2014-03-27 37.68 37.71 37.07 37.32 3925433
2014-03-28 37.28 37.68 37.06 37.24 3960986
2014-03-31 37.55 37.86 37.42 37.86 3055681
2014-04-01 37.83 38.42 37.83 38.40 2766260
2014-04-02 38.10 38.18 37.78 38.04 2826948
2014-04-03 38.42 38.50 38.16 38.46 3565785
2014-04-04 38.77 38.90 37.78 37.90 3824636
2014-04-07 38.13 38.22 37.65 37.68 2762175
2014-04-08 37.85 38.15 37.67 38.00 3131183
2014-04-09 38.01 38.29 37.78 38.08 1949107
2014-04-10 38.00 38.26 37.37 37.42 2075204
2014-04-11 36.97 37.20 36.79 37.03 3254642
2014-04-14 36.61 36.82 36.23 36.48 4293523
2014-04-15 36.43 36.53 35.79 36.22 3385899
2014-04-16 36.47 36.54 36.28 36.54 2281939
2014-04-17 36.76 37.39 36.68 37.32 2806304
2014-04-21 37.32 37.51 37.10 37.23 2035203
2014-04-22 37.42 37.74 37.30 37.37 2898702
2014-04-23 37.56 37.80 37.39 37.42 2312298
2014-04-24 37.86 38.23 37.56 38.17 3163059
2014-04-25 38.15 38.34 38.03 38.06 2732169
2014-04-28 38.04 38.73 37.84 38.62 4088045
2014-04-29 38.76 39.74 38.75 39.54 4487937
2014-04-30 39.55 39.60 39.25 39.31 3106780
2014-05-01 39.30 39.38 38.59 38.66 3856321
2014-05-02 39.07 39.10 38.68 38.81 3636279
2014-05-05 38.60 38.95 38.16 38.91 2739520
2014-05-06 39.62 39.67 39.00 39.05 3225195
2014-05-07 39.18 39.55 39.13 39.26 2595093
2014-05-08 39.29 39.64 39.07 39.18 1792189
2014-05-09 39.19 39.32 38.87 39.13 2184984
2014-05-12 39.24 39.99 39.23 39.75 2241783
2014-05-13 39.80 39.97 39.24 39.35 1527266
2014-05-14 39.27 39.47 38.92 38.97 2783174
2014-05-15 38.68 38.75 38.26 38.54 2435904
2014-05-16 38.04 38.34 37.81 38.24 3498204
2014-05-19 38.06 38.92 37.92 38.84 4602997
2014-05-20 39.69 39.73 39.01 39.18 3917080
2014-05-21 39.40 39.63 39.09 39.59 3922436
2014-05-22 39.61 39.84 39.42 39.72 2554314
2014-05-23 39.66 40.04 39.63 40.02 1764830
2014-05-27 40.16 40.24 39.60 39.65 2702439
2014-05-28 39.61 39.62 39.25 39.52 2118751
2014-05-29 39.37 39.76 39.33 39.74 1985231
2014-05-30 39.64 40.30 39.58 40.03 2424926
2014-06-02 40.09 40.37 39.93 40.02 1692184
2014-06-03 39.88 40.16 39.84 40.16 3894987
2014-06-04 40.08 40.24 39.95 40.09 3819510
2014-06-05 40.12 40.19 39.95 40.19 2678820
2014-06-06 40.55 40.58 40.13 40.25 4716016
2014-06-09 40.59 40.65 40.14 40.55 5166828
2014-06-10 40.24 40.32 39.66 40.18 3388719
2014-06-11 40.13 40.26 40.00 40.15 3700254
2014-06-12 40.00 40.06 38.99 39.08 3306705
2014-06-13 38.88 39.12 38.62 38.92 2411449
2014-06-16 38.52 38.73 38.30 38.42 2691553
2014-06-17 38.09 38.72 38.00 38.72 2608135
2014-06-18 38.34 38.70 38.19 38.62 3323597
2014-06-19 38.43 38.87 38.42 38.81 2847826
2014-06-20 38.86 39.43 38.81 39.11 4794892
2014-06-23 39.00 39.62 38.92 39.41 4942826
2014-06-24 38.62 39.26 38.16 38.23 9459881
2014-06-25 37.92 38.21 37.77 38.03 6042693
2014-06-26 37.99 38.22 37.80 37.99 3914315
2014-06-27 37.87 38.10 37.73 37.94 3219620
2014-06-30 37.97 38.04 37.46 37.65 3534769
2014-07-01 37.76 37.83 37.49 37.52 3860809
2014-07-02 37.64 37.80 37.49 37.56 2981637
2014-07-03 37.65 37.95 37.60 37.87 2867991
2014-07-07 37.80 37.85 37.53 37.65 2332501
2014-07-08 37.50 37.59 37.01 37.11 3842922
2014-07-09 36.87 37.03 36.71 36.97 4684547
2014-07-10 36.13 36.65 36.13 36.43 4302658
2014-07-11 36.35 36.94 36.29 36.80 4623966
2014-07-14 36.90 36.97 36.71 36.89 3039667
2014-07-15 36.86 36.97 36.58 36.61 3239891
2014-07-16 36.94 37.01 36.62 36.74 3152679
2014-07-17 36.49 36.56 35.96 36.05 2763006
2014-07-18 36.20 36.69 36.17 36.52 2744253
2014-07-21 36.25 36.36 35.88 36.25 2999538
2014-07-22 36.47 36.49 36.22 36.36 2533642
2014-07-23 36.38 36.62 36.20 36.50 2718484
2014-07-24 37.01 37.52 37.01 37.21 4785863
2014-07-25 36.83 36.90 36.62 36.68 2561797
2014-07-28 36.33 36.70 36.27 36.50 5700045
2014-07-29 36.61 36.71 36.28 36.33 3297947
2014-07-30 36.71 36.79 36.32 36.56 3407129
2014-07-31 36.34 36.78 36.18 36.22 4670783
2014-08-01 36.14 36.69 36.10 36.44 4361821
2014-08-04 36.21 36.42 35.95 36.31 3277774
2014-08-05 36.16 36.18 35.70 35.99 4869924
2014-08-06 35.85 36.53 35.76 36.24 3881676
2014-08-07 37.34 37.35 36.29 36.32 4366070
2014-08-08 36.43 36.63 36.30 36.45 2921959
2014-08-11 36.88 37.04 36.74 36.86 3171326
2014-08-12 37.15 37.31 36.87 36.95 2503850
2014-08-13 37.13 37.15 36.95 37.02 1879064
2014-08-14 37.27 37.49 37.05 37.49 2538982
2014-08-15 37.69 37.85 37.10 37.34 1854877
2014-08-18 37.83 37.94 37.73 37.86 1518761
2014-08-19 38.08 38.08 37.75 37.80 2334526
2014-08-20 37.56 37.78 37.46 37.74 1345929
2014-08-21 37.92 38.06 37.71 37.77 2047606
2014-08-22 37.75 38.00 37.66 37.91 1847237
2014-08-25 38.00 38.05 37.68 37.80 2131256
2014-08-26 37.85 38.06 37.70 38.01 2317517
2014-08-27 37.92 38.12 37.74 37.88 3123531
2014-08-28 37.47 37.56 37.23 37.27 2045797
2014-08-29 37.35 37.90 37.11 37.88 2926164
2014-09-02 37.73 38.02 37.60 37.95 2956452
2014-09-03 38.08 38.38 38.08 38.21 2290693
2014-09-04 38.42 39.34 38.41 39.09 4097885
2014-09-05 38.92 39.35 38.74 39.33 3093039
2014-09-08 38.96 39.17 38.79 39.12 2441770
2014-09-09 39.07 39.19 38.57 38.68 3434010
2014-09-10 38.69 38.90 38.50 38.87 2840920
2014-09-11 38.73 39.29 38.71 39.28 2766383
2014-09-12 39.39 39.39 39.00 39.18 2506563
2014-09-15 39.10 39.43 38.98 39.41 3266862
2014-09-16 39.14 39.66 39.06 39.50 3078466
2014-09-17 39.50 39.87 39.43 39.71 3041996
2014-09-18 39.83 40.12 39.82 40.11 3395485
2014-09-19 40.62 41.16 40.43 40.72 8677211
2014-09-22 40.46 40.53 40.22 40.34 5162442
2014-09-23 42.04 42.31 39.93 40.51 14964566
2014-09-24 40.50 41.16 40.28 41.12 6976286
2014-09-25 40.91 41.19 40.46 40.46 4341592
2014-09-26 40.50 40.96 40.42 40.87 2590758
2014-09-29 40.57 40.73 40.30 40.40 3584103
2014-09-30 40.33 40.50 40.15 40.17 3094775
2014-10-01 40.00 40.05 39.06 39.14 4786395
2014-10-02 39.10 39.12 37.67 38.58 9584361
2014-10-03 38.94 39.72 38.82 39.58 3655477
2014-10-06 39.91 40.12 39.47 39.50 6188653
2014-10-07 38.85 38.89 37.32 37.34 9767163
2014-10-08 37.44 37.74 36.66 37.67 6118647
2014-10-09 37.43 37.71 35.65 35.67 10500881
2014-10-10 35.64 36.33 35.43 35.51 6236451
2014-10-13 35.82 35.82 33.74 33.88 9917260
2014-10-14 34.63 35.34 34.40 34.64 9873436
2014-10-15 34.41 34.99 33.11 34.41 16257472
2014-10-16 34.02 35.11 33.89 34.69 9474352
2014-10-17 34.10 35.37 34.02 34.92 10288885
2014-10-20 35.36 36.14 35.25 35.92 6960783
2014-10-21 36.85 38.01 36.61 38.00 8700041
2014-10-22 37.40 38.44 37.36 37.76 5696817
2014-10-23 37.65 38.28 37.25 37.83 7430273
2014-10-24 37.49 38.60 37.44 38.52 4473396
2014-10-27 38.38 38.63 38.07 38.33 3205846
2014-10-28 38.62 39.09 38.28 39.09 3785525
2014-10-29 39.26 39.59 39.00 39.38 4039050
2014-10-30 39.01 40.10 39.01 40.07 5302669
2014-10-31 40.42 40.52 39.91 40.15 3735405
2014-11-03 40.15 40.35 39.94 40.07 2840610
2014-11-04 40.28 40.28 39.61 39.97 2509981
2014-11-05 40.16 40.20 39.67 39.99 2906725
2014-11-06 40.09 40.57 39.93 40.57 4279348
2014-11-07 39.92 40.40 39.88 40.40 4076837
2014-11-10 40.33 40.37 40.01 40.31 3043679
2014-11-11 40.82 40.83 40.40 40.63 3509920
2014-11-12 40.32 40.52 40.12 40.43 2838031
2014-11-13 40.76 41.06 40.55 41.11 1082721
2014-11-14 40.80 41.57 40.66 41.50 2872085
2014-11-17 41.52 41.64 41.19 41.51 2669399
2014-11-18 41.61 42.50 41.56 42.27 3545665
2014-11-19 41.76 41.88 41.52 41.59 4427171
2014-11-20 41.43 41.78 41.38 41.60 2142463
2014-11-21 41.72 41.87 41.45 41.57 3728710
2014-11-24 41.96 42.06 41.81 41.99 2569458
2014-11-25 42.20 42.40 41.94 42.26 2882870
2014-11-26 42.13 42.17 41.85 42.12 1642932
2014-11-28 43.55 44.44 43.44 44.16 4318261
2014-12-01 43.75 43.78 41.86 42.39 6841596
2014-12-02 42.84 43.02 42.51 42.84 5461908
2014-12-03 42.63 43.16 42.40 43.03 5087008
2014-12-04 43.07 43.59 42.89 43.58 3975229
2014-12-05 43.89 44.74 43.81 44.62 4424012
2014-12-08 44.19 44.55 43.83 44.07 4373279
2014-12-09 42.99 44.01 42.97 43.97 3636098
2014-12-10 43.91 44.00 43.09 43.30 3683251
2014-12-11 43.72 44.45 43.41 43.53 4639612
2014-12-12 43.75 43.79 42.93 42.95 4809944
2014-12-15 43.35 43.61 42.72 43.19 5917352
2014-12-16 43.34 44.02 42.91 43.12 5304194
2014-12-17 43.87 44.76 43.53 44.61 9447161
2014-12-18 44.94 44.98 44.17 44.50 7754898
2014-12-19 44.52 44.99 43.60 44.79 9826956
2014-12-22 44.81 44.92 44.64 44.86 4139565
2014-12-23 44.71 45.52 44.64 45.30 4519355
2014-12-24 45.40 46.02 45.34 45.39 1804090
2014-12-26 45.85 46.06 45.58 45.78 2888500
2014-12-29 45.94 46.28 45.71 45.95 6099210
2014-12-30 46.29 46.31 45.38 45.48 2733729
2014-12-31 45.76 45.96 45.25 45.33 2279337
2015-01-02 45.91 46.11 45.31 45.61 2769732
2015-01-05 46.18 46.20 45.30 45.39 4301481
2015-01-06 45.63 46.17 45.02 45.83 6222593
2015-01-07 45.89 46.29 45.74 46.00 7102639
2015-01-08 46.07 46.97 46.03 46.68 4915829
2015-01-09 46.72 46.72 46.03 46.30 3696153
2015-01-12 47.30 47.44 46.21 46.29 3907513
2015-01-13 46.75 46.85 45.56 45.96 4364766
2015-01-14 45.72 45.88 45.11 45.48 4418389
2015-01-15 45.87 45.98 44.93 45.17 4536676
2015-01-16 45.49 45.61 44.77 45.46 4589378
2015-01-20 45.84 45.93 45.24 45.38 4114360
2015-01-21 45.66 45.96 45.44 45.63 3728483
2015-01-22 45.95 46.67 45.50 46.25 4002033
2015-01-23 46.68 46.71 46.33 46.38 2608007
2015-01-26 46.38 46.76 46.22 46.76 2734388
2015-01-27 46.59 46.76 45.87 46.12 3909634
2015-01-28 46.53 46.62 45.08 45.16 3898950
2015-01-29 44.30 45.23 43.83 44.88 6934568
2015-01-30 44.61 45.02 43.90 43.96 4365071
2015-02-02 43.82 43.88 42.76 43.51 5111847
2015-02-03 43.41 43.90 43.29 43.69 5310367
2015-02-04 43.46 43.90 43.25 43.46 4067356
2015-02-05 43.77 43.84 43.41 43.70 3352926
2015-02-06 43.54 43.80 43.22 43.33 3153836
2015-02-09 43.00 43.16 42.51 42.65 3784239
2015-02-10 43.48 43.74 43.18 43.55 4683589
2015-02-11 43.59 44.24 43.59 44.07 5808327
2015-02-12 44.43 44.73 44.30 44.37 3631696
2015-02-13 43.67 43.83 43.40 43.48 4900801
2015-02-17 43.29 43.51 43.13 43.29 5747972
2015-02-18 43.94 44.07 43.58 43.87 5339879
2015-02-19 44.61 44.62 43.56 43.70 5077343
2015-02-20 43.27 43.41 42.82 43.27 4736683
2015-02-23 43.66 43.72 43.31 43.52 4096188
2015-02-24 43.66 43.68 43.19 43.59 4761573
2015-02-25 43.73 43.98 43.67 43.89 6420992
2015-02-26 43.88 44.02 43.63 43.77 4255226
2015-02-27 43.74 44.22 43.74 43.99 6008841
2015-03-02 44.03 45.61 44.00 45.19 10802756
2015-03-03 45.15 45.17 44.35 44.69 5307410
2015-03-04 44.46 44.63 44.30 44.59 2143803
2015-03-05 45.03 45.55 45.03 45.47 3940644
2015-03-06 45.22 45.24 44.05 44.40 4490880
2015-03-09 44.51 45.09 44.44 44.99 4101854
2015-03-10 44.73 44.82 44.04 44.07 3209111
2015-03-11 44.03 44.14 43.81 43.84 2500855
2015-03-12 44.57 45.30 44.44 45.29 4433118
2015-03-13 44.89 45.40 44.74 45.33 3774408
2015-03-16 45.56 46.43 45.55 46.30 3416834
2015-03-17 45.73 45.89 45.53 45.67 2506424
2015-03-18 45.59 46.83 45.50 46.72 4005457
2015-03-19 46.48 46.98 46.30 46.68 4084507
2015-03-20 46.77 47.24 46.55 46.88 6474227
2015-03-23 45.73 46.47 45.59 46.06 5383971
2015-03-24 45.78 45.98 45.38 45.39 4646958
2015-03-25 45.25 45.41 44.33 44.40 6466595
2015-03-26 43.95 44.69 43.74 44.42 5500286
2015-03-27 46.81 47.70 46.25 47.12 12474151
2015-03-30 47.44 47.77 46.75 47.72 4949141
2015-03-31 47.39 48.08 47.33 47.84 5467764
2015-04-01 47.81 48.00 47.01 47.48 3140599
2015-04-02 47.58 48.15 47.42 47.97 3910724
2015-04-06 47.65 48.07 47.45 47.76 3997697
2015-04-07 48.43 49.16 48.30 48.71 6965315
2015-04-08 49.04 49.21 48.50 48.61 4736309
2015-04-09 48.55 48.66 48.05 48.51 2963698
2015-04-10 48.50 48.59 48.25 48.33 1775023
2015-04-13 48.19 48.52 47.75 47.83 2484628
2015-04-14 47.82 47.95 47.35 47.49 2727333
2015-04-15 47.36 47.58 46.98 47.01 2712684
2015-04-16 46.98 47.61 46.80 47.27 4085094
2015-04-17 47.09 47.24 46.50 47.01 4217464
2015-04-20 46.27 46.87 45.94 46.49 4904445
2015-04-21 46.63 46.91 46.32 46.59 2621945
2015-04-22 46.62 46.75 46.26 46.62 1900765
2015-04-23 46.45 46.62 46.21 46.29 2190701
2015-04-24 46.54 46.60 46.13 46.38 2138613
2015-04-27 46.87 46.95 45.79 45.82 2863297
2015-04-28 45.54 45.63 45.01 45.42 2565509
2015-04-29 45.44 45.47 43.76 44.40 7737398
2015-04-30 44.72 44.75 43.69 43.97 4208564
2015-05-01 43.88 44.58 43.88 44.53 2697989
2015-05-04 44.64 44.88 44.29 44.33 2499025
2015-05-05 43.96 44.15 43.34 43.40 2457469
2015-05-06 43.41 43.70 43.10 43.45 3426513
2015-05-07 44.17 44.71 44.04 44.48 4359151
2015-05-08 45.57 46.27 45.51 46.16 4731777
2015-05-11 46.77 46.91 46.20 46.23 2813850
2015-05-12 46.05 46.09 45.59 45.80 2015348
2015-05-13 46.28 46.45 45.71 45.77 3468704
2015-05-14 46.37 47.39 46.33 47.37 4364502
2015-05-15 47.81 48.07 47.63 47.90 3599120
2015-05-18 47.81 48.22 47.71 47.91 2203233
2015-05-19 47.95 48.56 47.94 48.36 3277694
2015-05-20 47.89 48.12 47.51 47.52 3368457
2015-05-21 47.41 47.71 47.26 47.40 2277253
2015-05-22 47.30 47.65 47.09 47.35 2373683
2015-05-26 47.27 47.34 46.84 46.95 2772024
2015-05-27 47.50 47.75 47.27 47.59 1962949
2015-05-28 47.39 47.39 46.93 47.15 2114030
2015-05-29 46.97 47.17 46.31 46.33 3738380
2015-06-01 46.49 46.89 46.25 46.78 2316925
2015-06-02 46.72 47.26 46.66 47.03 2134590
2015-06-03 47.49 47.92 47.39 47.82 2742972
2015-06-04 47.37 47.79 47.27 47.39 3023915
2015-06-05 47.19 47.52 46.93 47.25 2073215
2015-06-08 47.00 47.40 46.91 47.02 1965631
2015-06-09 46.92 47.24 46.78 47.20 2071320
2015-06-10 47.33 47.63 46.99 47.00 4142508
2015-06-11 47.17 47.86 47.02 47.83 2812804
2015-06-12 47.25 47.65 47.20 47.42 1890879
2015-06-15 46.91 47.29 46.55 47.23 2266332
2015-06-16 47.12 47.63 46.88 47.45 2121927
2015-06-17 47.21 47.69 46.99 47.58 2216057
2015-06-18 47.59 48.71 47.47 48.62 4063535
2015-06-19 48.63 49.12 48.53 48.92 6296827
2015-06-22 50.42 50.65 49.52 49.92 6143937
2015-06-23 49.91 50.11 49.06 49.48 5867760
2015-06-24 50.29 50.94 49.81 49.84 5375186
2015-06-25 50.56 51.00 49.97 50.04 5083366
2015-06-26 50.52 50.81 50.42 50.60 4451582
2015-06-29 50.06 50.22 48.90 48.95 3203367
2015-06-30 49.54 49.76 49.02 49.39 3235181
2015-07-01 49.91 50.16 49.41 49.63 3995971
2015-07-02 49.88 50.07 49.44 49.86 2894347
2015-07-06 49.45 49.97 49.01 49.36 3431894
2015-07-07 49.33 50.27 48.57 50.20 3988391
2015-07-08 49.60 49.71 48.92 48.93 3997289
2015-07-09 49.95 50.02 49.18 49.20 2722967
2015-07-10 50.51 50.76 50.15 50.58 4469094
2015-07-13 51.59 52.11 51.56 51.83 4407663
2015-07-14 52.20 52.40 52.03 52.20 2726299
2015-07-15 52.17 52.26 51.70 51.84 3569567
2015-07-16 52.33 52.40 51.93 52.21 3577163
2015-07-17 52.15 52.33 52.01 52.10 2874128
2015-07-20 52.34 52.38 52.03 52.15 2960666
2015-07-21 52.39 52.47 51.72 51.96 2477554
2015-07-22 51.87 52.40 51.85 52.37 2266501
2015-07-23 52.31 52.42 51.70 51.81 2278735
2015-07-24 51.68 51.81 50.83 51.12 2637568
2015-07-27 50.93 51.11 50.53 50.85 2390128
2015-07-28 50.83 51.38 50.68 51.34 2499596
2015-07-29 51.83 52.45 51.78 52.10 3396450
2015-07-30 51.56 52.00 51.16 51.88 2914011
2015-07-31 53.60 54.05 53.15 53.29 5530185
2015-08-03 53.15 53.18 51.88 52.22 4078582
2015-08-04 52.44 52.55 51.68 51.87 3400801
2015-08-05 52.38 53.08 52.32 52.63 3724984
2015-08-06 52.96 53.06 51.84 52.09 4136666
2015-08-07 52.15 52.23 51.56 52.13 3478771
2015-08-10 52.80 53.01 52.22 52.42 3814982
2015-08-11 51.92 52.33 51.67 52.19 3559414
2015-08-12 51.78 51.85 50.91 51.16 4019465
2015-08-13 51.46 52.44 51.31 52.11 3394991
2015-08-14 52.23 52.52 51.99 52.44 2223841
2015-08-17 52.26 53.07 52.21 52.89 2248068
2015-08-18 52.94 53.07 52.65 52.80 1880892
2015-08-19 52.09 52.69 51.93 52.30 2269846
2015-08-20 51.55 51.60 49.89 49.93 5190522
2015-08-21 49.46 49.70 48.26 48.38 6428175
2015-08-24 46.54 48.38 44.72 46.48 8379237
2015-08-25 48.42 48.94 47.32 47.34 7940626
2015-08-26 48.78 49.00 47.37 48.85 5923123
2015-08-27 49.03 49.82 48.60 49.74 5525738
2015-08-28 49.27 49.66 49.04 49.50 3564005
2015-08-31 49.42 49.77 49.03 49.23 3524269
2015-09-01 48.11 48.52 47.42 47.78 5113015
2015-09-02 48.66 49.44 48.37 49.44 3933526
2015-09-03 49.84 50.20 49.24 49.40 2958919
2015-09-04 48.81 49.21 48.47 48.93 3204705
2015-09-08 49.93 50.68 49.75 50.68 3924965
2015-09-09 50.87 51.45 50.41 50.53 3003683
2015-09-10 50.63 50.99 50.24 50.72 3080975
2015-09-11 50.40 51.40 50.33 51.38 2501693
2015-09-14 50.81 51.83 50.77 51.38 3826994
2015-09-15 51.40 52.16 51.10 51.94 3758108
2015-09-16 52.57 52.96 52.19 52.87 3634734
2015-09-17 52.76 53.54 52.46 52.74 3581083
2015-09-18 52.73 52.74 51.95 52.07 8391264
2015-09-21 52.65 53.01 52.11 52.68 6855514
2015-09-22 52.02 52.05 49.55 49.79 9986111
2015-09-23 50.81 51.57 49.79 51.50 6754119
2015-09-24 50.83 51.13 50.54 50.88 4989381
2015-09-25 51.41 51.62 50.41 50.70 3987950
2015-09-28 50.54 50.65 48.09 48.64 5503090
2015-09-29 48.81 48.84 47.79 48.23 4452355
2015-09-30 49.81 49.94 48.91 49.70 5182209
2015-10-01 50.01 50.44 48.98 49.51 4636912
2015-10-02 49.21 49.77 48.41 49.76 4515750
2015-10-05 50.17 50.47 49.75 50.38 5150130
2015-10-06 50.53 50.74 48.96 49.16 5198300
2015-10-07 48.31 49.32 48.24 49.25 5599418
2015-10-08 48.99 49.77 48.89 49.62 4458449
2015-10-09 48.89 49.49 48.65 49.36 4881067
2015-10-12 49.08 50.48 49.05 50.36 3372268
2015-10-13 49.85 50.62 49.78 49.87 2588234
2015-10-14 50.11 50.22 48.27 48.36 4489893
2015-10-15 49.13 50.68 48.90 50.61 4667298
2015-10-16 50.72 51.16 50.54 51.10 4154288
2015-10-19 50.97 51.94 50.75 51.86 4471497
2015-10-20 51.89 52.25 51.32 51.67 2986327
2015-10-21 51.88 52.15 51.20 51.46 3056556
2015-10-22 51.70 52.40 51.51 52.38 2990184
2015-10-23 53.05 53.83 52.85 53.58 5563088
2015-10-26 53.44 53.64 53.12 53.51 3206294
2015-10-27 53.28 53.91 53.23 53.84 2089377
2015-10-28 53.87 54.10 52.73 53.29 3514237
2015-10-29 53.37 54.21 53.14 54.08 2304336
2015-10-30 53.80 54.59 53.73 54.08 2764290
2015-11-02 54.29 54.56 53.43 53.55 3408865
2015-11-03 53.15 53.18 51.83 52.98 5460658
2015-11-04 52.62 53.13 52.25 52.80 3595126
2015-11-05 51.66 53.09 51.63 52.90 3671096
2015-11-06 52.73 53.36 52.48 53.36 3367765
2015-11-09 52.86 52.99 51.78 52.57 3077393
2015-11-10 52.31 53.20 52.24 53.13 2879068
2015-11-11 53.33 53.46 52.82 52.83 2238463
2015-11-12 52.51 52.66 52.06 52.17 2594266
2015-11-13 51.90 52.04 51.28 51.56 2653705
2015-11-16 50.61 50.98 49.86 50.77 5171679
2015-11-17 51.10 51.40 50.07 50.23 4583032
2015-11-18 50.20 50.40 49.74 50.29 4759619
2015-11-19 50.94 51.68 50.60 51.54 6165332
2015-11-20 51.72 51.94 51.41 51.58 4422997
2015-11-23 51.36 51.69 51.26 51.39 2414303
2015-11-24 50.12 50.54 49.73 50.39 7722455
2015-11-25 51.06 51.59 50.84 50.99 2842962
2015-11-27 51.11 51.17 50.62 50.84 1346145
2015-11-30 51.04 51.04 50.39 50.53 3469471
2015-12-01 51.13 51.53 50.80 51.46 5021615
2015-12-02 51.39 51.66 51.07 51.18 3015632
2015-12-03 51.41 51.48 49.15 49.31 4995077
2015-12-04 49.80 50.76 49.74 50.69 4126341
2015-12-07 51.01 51.26 50.28 50.67 3566843
2015-12-08 49.65 50.39 49.54 50.16 3429018
2015-12-09 50.14 50.82 50.03 50.31 4775804
2015-12-10 50.73 51.21 50.57 50.96 3931967
2015-12-11 50.19 51.24 50.11 50.69 6697567
2015-12-14 50.93 51.40 50.31 50.79 4268576
2015-12-15 51.61 52.37 51.29 52.16 4630141
2015-12-16 52.10 52.30 50.88 52.20 7302540
2015-12-17 52.00 52.23 50.33 50.46 5849406
2015-12-18 51.65 53.00 51.06 52.41 8631326
2015-12-21 53.43 54.16 53.33 53.94 5531376
2015-12-22 54.40 54.49 53.35 54.27 4726733
2015-12-23 54.49 54.62 53.95 54.08 3757395
2015-12-24 54.46 54.55 54.04 54.12 1684014
2015-12-28 53.87 54.42 53.81 54.19 2868330
2015-12-29 54.71 55.36 54.57 55.14 2660761
2015-12-30 55.52 55.77 55.00 55.04 2947044
2015-12-31 54.94 55.27 54.46 54.48 2269864
2016-01-04 54.16 54.22 53.22 54.20 4773045
2016-01-05 54.02 54.18 53.62 53.68 4545386
2016-01-06 52.91 54.11 52.86 53.52 5092048
2016-01-07 52.65 53.51 52.25 52.39 4907999
2016-01-08 53.65 53.68 51.91 52.05 4932733
2016-01-11 53.00 54.50 53.00 53.94 7022738
2016-01-12 54.44 54.90 53.95 54.68 6031436
2016-01-13 54.38 54.68 52.03 52.38 7727746
2016-01-14 51.65 52.18 50.19 51.94 8825555
2016-01-15 49.76 50.48 49.47 49.83 9111937
2016-01-19 50.83 51.26 48.59 49.07 10713585
2016-01-20 49.00 49.03 46.86 48.31 10088408
2016-01-21 48.48 49.86 48.28 49.57 8299616
2016-01-22 50.18 50.39 49.39 49.57 4912378
2016-01-25 49.55 49.80 48.68 48.80 4936878
2016-01-26 49.22 50.07 48.85 49.82 5548683
2016-01-27 50.47 50.57 47.75 48.05 7413351
2016-01-28 48.44 48.49 45.81 46.86 12679867
2016-01-29 46.94 48.13 46.91 48.13 8603672
2016-02-01 48.10 49.13 47.77 48.97 7057091
2016-02-02 47.25 47.31 44.51 45.08 16122989
2016-02-03 45.61 45.93 44.94 45.39 8651741
2016-02-04 45.50 45.72 44.82 45.51 7697677
2016-02-05 44.85 45.03 42.88 43.04 9093624
2016-02-08 42.30 42.49 40.82 41.92 12096525
2016-02-09 40.77 43.64 40.52 42.97 9800548
2016-02-10 43.44 44.57 43.31 43.41 7325871
2016-02-11 42.71 43.69 42.67 43.19 6704083
2016-02-12 43.28 44.15 42.84 44.06 4834962
2016-02-16 44.62 45.60 44.06 45.02 5145144
2016-02-17 45.23 46.15 45.13 45.92 5846172
2016-02-18 45.94 46.06 45.16 45.34 4360275
2016-02-19 45.36 46.55 44.83 46.39 4931571
2016-02-22 46.49 47.78 46.44 47.73 6755987
2016-02-23 47.75 48.58 47.63 48.10 6061261
2016-02-24 46.98 48.07 46.60 48.03 5282360
2016-02-25 48.04 48.62 47.96 48.51 4297398
2016-02-26 48.66 48.86 47.73 48.34 4830072
2016-02-29 48.33 48.82 47.94 47.96 4115578
2016-03-01 48.59 48.97 48.02 48.96 4368497
2016-03-02 48.69 48.87 47.94 48.16 3922444
2016-03-03 47.39 48.06 46.83 48.05 7237683
2016-03-04 48.03 48.19 47.43 47.97 5087348
2016-03-07 47.54 47.80 46.84 47.05 4609979
2016-03-08 46.88 47.14 46.32 46.36 5538926
2016-03-09 46.51 46.68 45.98 46.47 3975277
2016-03-10 46.39 47.40 45.74 46.30 4791646
2016-03-11 46.87 47.92 46.65 47.91 3653358
2016-03-14 48.08 48.65 47.99 48.12 3275256
2016-03-15 47.71 48.38 47.60 47.91 2472595
2016-03-16 47.74 49.04 47.54 48.83 3835435
2016-03-17 48.84 49.33 48.46 48.97 4459799
2016-03-18 48.95 49.91 48.91 49.63 6237250
2016-03-21 49.63 49.81 49.32 49.78 2934047
2016-03-22 47.94 48.84 47.94 48.75 7003798
2016-03-23 48.89 49.09 47.91 48.06 5313779
2016-03-24 48.21 49.02 47.90 48.92 4340759
2016-03-28 48.98 49.43 48.79 49.02 4199681
2016-03-29 49.11 49.77 49.04 49.64 4381135
2016-03-30 50.78 52.39 50.78 52.37 9520108
2016-03-31 52.29 53.05 52.15 52.77 7717419
2016-04-01 52.20 52.90 52.01 52.75 5386658
2016-04-04 52.80 53.21 52.53 53.03 3586908
2016-04-05 52.19 52.31 51.32 51.50 5511451
2016-04-06 51.92 52.07 51.42 51.99 3963923
2016-04-07 51.84 51.84 50.96 51.18 2975431
2016-04-08 51.71 51.71 51.02 51.14 2961662
2016-04-11 51.46 51.67 50.76 50.80 3977134
2016-04-12 51.28 51.39 50.82 51.23 3538649
2016-04-13 51.52 51.79 51.17 51.68 4515483
2016-04-14 51.66 51.98 51.04 51.57 2772597
2016-04-15 51.53 51.74 50.92 51.02 4737799
2016-04-18 51.86 51.97 50.20 50.84 5266829
2016-04-19 51.08 51.24 50.52 50.60 3253094
2016-04-20 50.61 50.75 49.91 50.04 3742000
2016-04-21 49.69 50.04 49.06 49.18 5332788
2016-04-22 49.10 49.99 48.13 48.51 4882792
2016-04-25 48.74 49.70 48.66 49.24 3606215
2016-04-26 49.17 49.69 48.83 49.13 3125701
2016-04-27 49.21 49.76 49.11 49.49 3450170
2016-04-28 48.79 49.48 48.61 48.71 4475601
2016-04-29 49.15 49.79 48.25 49.05 5878713
2016-05-02 49.33 49.82 49.32 49.53 3542247
2016-05-03 49.05 49.93 48.93 49.49 3738605
2016-05-04 49.11 49.39 48.95 49.16 3200295
2016-05-05 49.01 49.18 48.32 48.39 3216267
2016-05-06 48.42 49.29 48.16 49.22 3628383
2016-05-09 49.30 49.94 49.24 49.74 3313189
2016-05-10 49.13 50.49 48.37 50.39 6062223
2016-05-11 50.28 51.14 50.24 50.28 4072400
2016-05-12 50.88 51.29 50.51 51.05 4010303
2016-05-13 50.56 51.10 49.59 49.60 4532288
2016-05-16 49.69 50.18 49.64 49.99 4432486
2016-05-17 50.12 50.30 49.78 49.93 2483077
2016-05-18 49.94 50.51 49.82 50.33 3569508
2016-05-19 49.94 50.09 49.25 49.55 3408722
2016-05-20 49.90 50.31 49.79 50.03 3088564
2016-05-23 50.24 50.31 49.83 49.91 2182745
2016-05-24 50.22 51.05 50.16 50.48 2411708
2016-05-25 50.23 50.23 49.50 49.63 5194940
2016-05-26 48.68 48.77 47.30 47.59 10709357
2016-05-27 48.18 48.96 48.02 48.60 5430558
2016-05-31 48.60 48.83 47.52 47.74 6066482
2016-06-01 47.28 48.12 47.17 48.05 4547321
2016-06-02 47.88 48.34 47.70 48.33 3438086
2016-06-03 47.91 48.01 47.22 47.75 3349392
2016-06-06 47.10 47.39 46.83 47.07 4198141
2016-06-07 47.51 47.93 47.43 47.50 5054502
2016-06-08 47.41 47.85 47.23 47.68 3046433
2016-06-09 47.69 48.34 47.58 48.03 3516693
2016-06-10 47.13 47.34 46.92 47.15 3790342
2016-06-13 46.50 47.24 46.29 46.64 3660137
2016-06-14 46.07 46.62 46.03 46.52 4327589
2016-06-15 47.19 47.80 47.08 47.26 4193753
2016-06-16 46.77 47.52 46.37 47.47 3061257
2016-06-17 47.47 47.86 47.41 47.81 5882280
2016-06-20 49.52 49.65 48.37 48.50 5553479
2016-06-21 48.75 49.00 48.59 48.65 3073636
2016-06-22 48.86 49.39 48.75 48.86 3174409
2016-06-23 50.00 50.00 49.25 49.36 4211019
2016-06-24 45.46 47.19 44.96 45.65 10970236
2016-06-27 43.66 44.10 43.34 43.64 10892896
2016-06-28 45.15 46.16 42.94 43.73 14384206
2016-06-29 43.81 45.12 43.36 44.47 7536967
2016-06-30 44.12 44.35 43.77 44.20 6542259
2016-07-01 44.72 45.31 44.65 44.86 5651655
2016-07-05 44.41 44.41 43.56 43.75 6251890
2016-07-06 43.50 43.77 43.06 43.18 6195551
2016-07-07 43.64 44.37 43.55 43.82 4953545
2016-07-08 44.50 44.97 44.43 44.52 4181706
2016-07-11 44.96 45.69 44.95 45.63 5547681
2016-07-12 46.13 47.08 46.10 46.71 4912227
2016-07-13 47.05 47.38 46.55 46.65 3609102
2016-07-14 47.08 47.41 46.31 46.32 4010357
2016-07-15 45.78 45.80 44.75 45.32 6204287
2016-07-18 45.43 45.97 45.42 45.62 3072092
2016-07-19 45.67 45.88 45.02 45.13 3866780
2016-07-20 45.98 46.17 45.62 46.02 4224480
2016-07-21 45.93 46.09 45.17 45.32 2986205
2016-07-22 45.53 46.01 45.41 45.94 3842148
2016-07-25 45.91 46.50 45.90 46.31 2964808
2016-07-26 46.46 46.74 46.10 46.17 2750006
2016-07-27 46.33 46.48 46.06 46.32 3431473
2016-07-28 46.22 46.65 45.99 46.50 2588667
2016-07-29 46.70 46.95 46.48 46.72 3887060
2016-08-01 46.58 46.91 46.52 46.71 4294017
2016-08-02 46.18 46.65 45.08 45.26 7242682
2016-08-03 45.10 46.09 45.08 45.63 2826374
2016-08-04 45.66 46.41 45.66 46.16 2772610
2016-08-05 46.34 47.12 46.31 47.05 2566263
2016-08-08 46.82 47.11 46.41 46.48 2822964
2016-08-09 45.76 46.34 45.02 45.05 7587408
2016-08-10 45.20 45.45 45.01 45.44 4842650
2016-08-11 45.71 46.32 45.62 45.92 4630654
2016-08-12 45.92 46.18 45.81 46.04 3423913
2016-08-15 45.90 46.37 45.80 46.15 3446741
2016-08-16 46.14 46.65 46.08 46.58 3012362
2016-08-17 46.51 47.01 46.23 46.99 3467874
2016-08-18 46.86 46.90 46.34 46.77 3709434
2016-08-19 46.45 46.70 46.08 46.63 3132476
2016-08-22 46.54 46.95 46.31 46.91 3481940
2016-08-23 47.20 47.98 47.16 47.44 5136542
2016-08-24 47.47 47.68 47.24 47.29 5564640
2016-08-25 46.93 47.31 46.86 47.19 2753787
2016-08-26 47.30 47.67 46.90 47.10 5077004
2016-08-29 47.08 47.43 47.00 47.18 2366147
2016-08-30 47.05 47.46 47.05 47.41 2694391
2016-08-31 47.22 47.92 47.19 47.80 5859236
2016-09-01 48.05 48.70 48.01 48.70 4118454
2016-09-02 46.69 47.15 46.08 46.39 12104306
2016-09-06 45.88 46.27 45.70 45.87 5301429
2016-09-07 45.60 45.85 45.22 45.30 5082978
2016-09-08 45.19 45.45 44.75 44.86 6043101
2016-09-09 44.75 44.85 44.32 44.37 4629780
2016-09-12 44.15 45.37 44.11 45.22 3509985
2016-09-13 45.62 45.88 45.02 45.63 9740713
2016-09-14 45.67 46.39 45.29 46.23 6272678
2016-09-15 46.22 46.63 46.10 46.47 6366914
2016-09-16 46.48 46.64 45.99 46.25 7241229
2016-09-19 46.38 46.63 45.64 45.90 4709323
2016-09-20 46.10 46.54 45.93 46.19 4927654
2016-09-21 46.30 46.35 45.46 45.82 4510931
2016-09-22 46.19 46.87 46.19 46.84 4370250
2016-09-23 46.53 47.54 46.37 47.26 8279882
2016-09-26 47.96 48.25 45.80 46.47 10295593
2016-09-27 47.28 48.55 47.25 48.35 7849792
2016-09-28 48.59 48.84 48.07 48.78 6649072
2016-09-29 48.50 48.75 48.10 48.26 4540751
2016-09-30 48.55 49.23 48.46 48.82 4481452
2016-10-03 48.74 49.49 48.74 49.13 4338467
2016-10-04 49.31 49.64 49.02 49.19 4205755
2016-10-05 48.88 49.05 48.61 48.77 4068248
2016-10-06 48.70 49.15 48.69 48.83 3813043
2016-10-07 48.26 48.60 47.74 47.75 5033252
2016-10-10 47.54 47.90 47.48 47.51 3202665
2016-10-11 47.51 47.73 46.65 46.85 3515733
2016-10-12 46.45 47.01 46.23 46.70 4540079
2016-10-13 46.40 46.91 46.23 46.79 3698984
2016-10-14 46.84 46.99 46.11 46.15 4007490
2016-10-17 46.23 46.51 45.92 46.11 2997331
2016-10-18 46.64 46.99 46.51 46.52 2587778
2016-10-19 46.28 46.63 46.05 46.62 2535589
2016-10-20 46.50 47.26 46.43 47.20 4194060
2016-10-21 46.82 46.88 46.43 46.71 2850823
2016-10-24 46.64 47.13 46.59 47.00 3293115
2016-10-25 46.78 47.06 46.71 46.92 2823492
2016-10-26 46.55 47.17 46.53 47.15 3221003
2016-10-27 47.06 47.11 46.11 46.53 4670403
2016-10-28 47.48 48.86 47.06 48.45 5915030
2016-10-31 48.65 49.26 48.33 49.10 4371294
2016-11-01 49.09 49.29 47.93 48.42 3648126
2016-11-02 48.47 48.82 48.16 48.27 2304912
2016-11-03 48.68 48.88 48.14 48.32 2797553
2016-11-04 48.15 48.66 48.00 48.04 1644917
2016-11-07 48.57 49.03 48.36 48.99 2428604
2016-11-08 48.81 49.98 48.73 49.82 2519486
2016-11-09 48.94 49.56 48.44 49.36 4594336
2016-11-10 49.36 50.23 49.13 49.92 4968123
2016-11-11 49.72 50.16 49.50 49.82 3722799
2016-11-14 49.59 50.97 49.50 50.78 5583686
2016-11-15 51.00 51.00 50.40 50.97 2512739
2016-11-16 50.48 50.97 50.04 50.94 3681718
2016-11-17 50.94 51.65 50.86 51.50 3088744
2016-11-18 51.14 51.64 51.03 51.50 2278694
2016-11-21 51.46 51.63 51.12 50.91 3345230
2016-11-22 51.02 51.86 50.90 51.77 3732860
2016-11-23 52.02 52.43 51.73 52.30 3324223
2016-11-25 52.25 52.59 51.90 52.55 1498895
2016-11-28 52.09 52.27 51.59 52.06 2338277
2016-11-29 52.35 53.27 52.20 53.22 4152852
2016-11-30 52.39 52.42 51.29 51.41 5548491
2016-12-01 50.85 51.11 49.73 49.88 5822320
2016-12-02 50.02 50.63 49.84 50.40 5594701
2016-12-05 51.32 52.39 51.19 51.63 3800482
2016-12-06 51.96 52.69 51.83 52.58 3510807
2016-12-07 52.15 53.29 52.10 53.16 3853758
2016-12-08 53.01 53.37 52.78 52.92 4104130
2016-12-09 52.79 53.40 52.78 53.34 3136056
2016-12-12 52.48 52.54 51.68 52.13 3895887
2016-12-13 52.39 52.68 52.05 52.15 5387712
2016-12-14 52.55 53.00 52.30 52.41 3522275
2016-12-15 52.76 53.67 51.95 52.96 6993045
2016-12-16 52.45 52.53 51.40 51.50 6323710
2016-12-19 50.90 51.61 50.77 51.32 5040569
2016-12-20 51.76 53.12 51.38 52.49 6363612
2016-12-21 52.27 53.25 52.07 53.09 4565565
2016-12-22 52.99 53.16 52.08 52.41 2693191
2016-12-23 52.63 53.12 52.35 53.03 2351836
2016-12-27 53.00 53.41 52.64 52.64 1290504
2016-12-28 52.55 52.63 52.09 52.19 1965642
2016-12-29 52.34 52.46 51.97 51.99 1639974
2016-12-30 52.25 52.37 51.70 52.06 2323807
2017-01-03 52.23 52.52 51.74 52.14 3450973
2017-01-04 52.45 52.92 52.24 52.82 3169837
2017-01-05 53.05 53.99 52.82 53.71 4022336
2017-01-06 53.59 54.06 53.14 53.65 3669575
2017-01-09 53.37 53.95 53.35 53.69 2413767
2017-01-10 53.90 54.87 53.78 54.25 4197139
2017-01-11 54.29 54.69 54.07 54.56 3234721
2017-01-12 54.22 54.30 53.25 53.64 3121418
2017-01-13 53.47 53.75 53.19 53.46 1940302
2017-01-17 53.48 53.48 52.75 53.09 2738192
2017-01-18 52.79 53.73 52.65 53.60 3185992
2017-01-19 53.60 54.14 53.42 53.45 2163300
2017-01-20 53.53 53.95 53.03 53.30 2666166
2017-01-23 53.33 53.82 53.03 53.77 2381144
2017-01-24 53.72 54.71 53.66 54.53 2532776
2017-01-25 54.70 55.89 54.65 55.83 5113236
2017-01-26 56.81 57.79 56.45 56.93 5702299
2017-01-27 56.94 56.98 56.11 56.29 2927752
2017-01-30 56.00 56.14 55.52 55.64 3278992
2017-01-31 55.64 55.64 54.75 55.38 2966081
2017-02-01 55.27 55.70 55.03 55.47 1952068
2017-02-02 55.45 55.46 55.08 55.31 1514367
2017-02-03 55.42 55.72 55.21 55.28 1573611
2017-02-06 55.08 55.58 55.02 55.50 1466935
2017-02-07 55.56 55.64 55.19 55.45 1550046
2017-02-08 55.70 55.78 55.35 55.59 1723996
2017-02-09 55.47 56.48 55.45 56.31 3283833
2017-02-10 56.02 56.33 55.88 56.25 2610317
2017-02-13 56.63 56.93 56.43 56.46 2688057
2017-02-14 56.53 56.64 56.28 56.37 2755528
2017-02-15 56.03 56.53 55.61 56.48 3190217
2017-02-16 56.34 56.46 55.70 56.03 2674492
2017-02-17 55.76 55.80 55.21 55.40 3954074
2017-02-21 55.53 56.07 55.23 55.54 2780345
2017-02-22 55.37 55.72 54.75 55.50 3625237
2017-02-23 56.62 56.88 55.85 55.92 4377147
2017-02-24 55.89 56.12 55.59 56.03 3586664
2017-02-27 56.11 56.13 55.71 56.05 3478132
2017-02-28 56.22 56.41 55.93 55.95 2542491
2017-03-01 56.51 56.72 56.18 56.50 2682810
2017-03-02 56.54 56.67 56.09 56.57 1852711
2017-03-03 56.26 56.31 55.52 55.72 3252961
2017-03-06 55.60 55.87 55.07 55.74 2754501
2017-03-07 55.65 55.76 55.33 55.53 2172016
2017-03-08 55.78 55.88 55.49 55.53 2345141
2017-03-09 55.78 56.25 55.69 56.20 2492952
2017-03-10 56.64 57.46 56.61 57.21 3720515
2017-03-13 57.36 57.42 57.06 57.11 2362650
2017-03-14 57.06 57.30 56.73 56.99 2322380
2017-03-15 57.05 57.54 56.90 57.37 2389165
2017-03-16 57.27 57.59 57.18 57.54 2170733
2017-03-17 57.75 57.96 57.58 57.64 3796630
2017-03-20 57.76 57.85 57.55 57.76 1937734
2017-03-21 58.37 58.76 57.69 57.79 4017256
2017-03-22 57.58 58.44 57.09 58.29 5536709
2017-03-23 58.47 58.95 58.43 58.52 3638884
2017-03-24 58.82 59.12 58.39 58.60 4531752
2017-03-27 58.47 58.94 58.06 58.87 4375976
2017-03-28 59.88 60.24 59.00 59.26 7319787
2017-03-29 59.09 59.37 58.55 58.96 4112245
2017-03-30 59.37 59.40 59.05 59.29 4780667
2017-03-31 59.17 59.27 58.87 58.91 3435229
2017-04-03 59.00 59.05 58.42 58.72 4372531
2017-04-04 58.86 59.06 58.41 58.64 4480338
2017-04-05 58.70 59.19 58.34 58.80 3356317
2017-04-06 58.63 59.36 58.29 59.06 3553208
2017-04-07 58.96 59.19 58.55 58.61 4726445
2017-04-10 58.80 58.99 58.29 58.44 2888376
2017-04-11 58.75 58.84 57.53 57.78 4076237
2017-04-12 58.23 58.27 57.47 57.73 3901458
2017-04-13 57.77 58.34 57.43 57.47 3200257
2017-04-17 57.71 58.50 57.39 58.46 2982082
2017-04-18 58.58 58.66 57.97 58.37 4371522
2017-04-19 58.83 59.05 58.44 58.68 3141113
2017-04-20 59.06 59.48 58.92 59.21 2943172
2017-04-21 59.14 59.43 58.81 58.96 2193128
2017-04-24 59.91 60.05 59.44 59.62 3183942
2017-04-25 60.00 60.27 59.93 60.03 2540609
2017-04-26 60.19 60.69 60.13 60.55 3668410
2017-04-27 60.90 61.27 60.87 60.98 3274832
2017-04-28 61.61 62.50 61.44 61.77 4847138
2017-05-01 61.78 63.15 61.59 62.55 3479782
2017-05-02 62.55 62.86 62.27 62.70 2880182
2017-05-03 62.70 62.80 62.40 62.64 2258681
2017-05-04 63.12 63.41 62.89 62.97 3110147
2017-05-05 63.29 63.38 62.84 63.02 2236053
2017-05-08 62.97 63.15 62.63 62.73 2194182
2017-05-09 62.97 63.24 62.84 63.22 2677625
2017-05-10 62.92 63.03 62.04 62.14 4573900
2017-05-11 61.92 62.16 61.64 61.99 2365493
2017-05-12 61.88 61.88 61.05 61.19 2813074
2017-05-15 61.03 61.11 60.74 60.91 2735639
2017-05-16 61.19 61.58 60.99 61.20 3172267
2017-05-17 61.00 61.15 59.68 59.75 3349492
2017-05-18 60.61 61.49 60.27 61.04 3207053
2017-05-19 61.58 61.82 61.07 61.50 2883417
2017-05-22 61.85 62.24 61.72 62.05 2067889
2017-05-23 62.09 62.14 61.63 61.52 2135057
2017-05-24 61.94 62.08 61.66 62.02 2475363
2017-05-25 62.52 63.06 62.49 62.77 2383759
2017-05-26 62.87 63.45 62.83 63.36 1881824
2017-05-30 63.27 64.05 63.25 63.74 2219405
2017-05-31 63.94 64.33 63.64 64.07 3414115
2017-06-01 64.31 65.50 64.19 65.40 3578982
2017-06-02 65.90 66.48 65.40 65.47 5235110
2017-06-05 65.19 65.28 64.81 65.06 3056655
2017-06-06 64.90 64.97 64.31 64.33 3087887
2017-06-07 64.87 64.87 64.18 64.30 5103740
2017-06-08 64.35 64.62 64.06 64.33 3233958
2017-06-09 64.20 64.24 62.78 63.34 3200126
2017-06-12 63.27 63.59 62.67 63.59 3069548
2017-06-13 64.00 64.51 63.87 64.06 2469202
2017-06-14 64.81 65.29 64.46 64.76 3613704
2017-06-15 64.29 65.52 64.07 65.50 2699533
2017-06-16 65.45 65.67 65.10 65.64 3838000
2017-06-19 65.95 66.37 65.68 66.32 2846330
2017-06-20 66.32 66.44 65.59 65.70 2394471
2017-06-21 65.98 66.62 65.90 66.43 3518077
2017-06-22 66.12 67.30 65.66 65.69 6039076
2017-06-23 65.85 66.56 65.80 66.45 4000199
2017-06-26 66.52 67.06 65.97 66.00 3372845
2017-06-27 65.90 66.07 65.02 65.05 3014714
2017-06-28 65.78 66.31 65.78 66.10 2577700
2017-06-29 66.03 66.10 65.00 65.15 2776335
2017-06-30 65.71 65.99 65.45 65.57 2599269
2017-07-03 65.65 66.34 65.24 65.25 1773373
2017-07-05 65.59 66.71 65.53 66.54 2514062
2017-07-06 65.68 66.03 65.22 65.48 2946613
2017-07-07 65.77 66.48 65.63 65.83 3252235
2017-07-10 65.81 66.01 65.73 65.84 2104185
2017-07-11 65.50 65.82 65.07 65.75 2815664
2017-07-12 66.10 66.30 65.92 65.97 1820577
2017-07-13 65.98 66.40 65.90 66.17 2435943
2017-07-14 66.10 66.15 65.57 65.75 1950316
2017-07-17 66.06 67.19 65.74 67.02 2841590
2017-07-18 66.83 67.25 66.50 66.75 3059154
2017-07-19 66.89 67.10 66.60 66.77 2216295
2017-07-20 66.98 67.80 66.95 67.58 2441618
2017-07-21 67.21 67.56 66.94 67.00 2755769
2017-07-24 67.13 67.35 66.91 66.99 2208841
2017-07-25 67.62 67.80 67.08 67.15 2274410
2017-07-26 67.26 67.27 66.47 66.70 2779035
2017-07-27 67.35 67.40 65.91 66.34 3817702
2017-07-28 66.27 66.64 66.05 66.40 2034431
2017-07-31 66.95 67.53 66.63 66.78 3637310
2017-08-01 68.17 68.29 67.27 67.48 4113785
2017-08-02 67.91 68.00 67.06 67.50 3637392
2017-08-03 67.11 68.02 67.11 67.42 3225378
2017-08-04 67.50 68.27 67.42 67.81 2701681
2017-08-07 68.03 68.12 67.69 68.00 2126374
2017-08-08 68.05 68.87 67.93 68.03 3545430
2017-08-09 67.85 68.54 67.70 68.16 4229864
2017-08-10 68.00 68.06 67.34 67.38 3741076
2017-08-11 67.59 67.70 67.10 67.48 3320388
2017-08-14 68.25 68.48 67.96 68.03 2870125
2017-08-15 68.56 69.24 68.51 68.71 2871926
2017-08-16 68.90 69.16 68.52 68.87 2279573
2017-08-17 68.81 68.82 67.44 67.51 2748183
2017-08-18 67.59 67.91 67.20 67.46 2797224
2017-08-21 67.67 68.59 67.52 68.50 2442598
2017-08-22 68.38 68.69 67.95 67.89 2501011
2017-08-23 67.74 68.05 67.67 67.72 1888016
2017-08-24 68.14 68.43 67.91 68.18 1682596
2017-08-25 68.25 68.58 68.02 68.17 1730940
2017-08-28 68.17 68.62 68.17 68.55 1713866
2017-08-29 67.79 68.21 67.50 68.11 1978559
2017-08-30 68.17 68.67 68.17 68.54 1411753
2017-08-31 68.89 69.55 68.81 69.48 3059965
2017-09-01 69.82 69.89 69.03 69.13 1683213
2017-09-05 68.77 68.88 65.95 66.97 7022962
2017-09-06 66.41 67.37 66.25 66.96 3573733
2017-09-07 66.97 67.19 65.60 65.66 4908300
2017-09-08 65.75 66.05 65.07 65.57 6086931
2017-09-11 66.93 68.03 66.80 67.65 6671226
2017-09-12 67.82 68.18 67.63 68.18 2634985
2017-09-13 67.91 68.45 67.84 68.42 2302849
2017-09-14 67.90 69.08 67.85 68.74 3187373
2017-09-15 67.27 67.34 65.08 65.94 10390474
2017-09-18 65.50 66.09 64.93 65.19 4926232
2017-09-19 65.20 65.56 64.64 65.22 3909035
2017-09-20 65.24 65.31 63.94 64.48 3798102
2017-09-21 64.67 64.94 64.20 64.45 3983639
2017-09-22 64.50 64.64 63.86 64.33 3513512
2017-09-25 63.81 64.38 63.08 63.50 5020397
2017-09-26 64.96 66.25 64.78 65.32 6144255
2017-09-27 65.30 65.68 63.55 63.68 3948168
2017-09-28 63.12 64.40 63.01 64.37 4009007
2017-09-29 64.34 64.78 63.77 64.57 3477523
2017-10-02 64.06 64.55 63.91 64.43 3339281
2017-10-03 64.21 64.60 63.90 64.10 4082370
2017-10-04 64.50 65.42 64.45 65.19 4010957
2017-10-05 64.96 66.17 64.92 65.91 4504393
2017-10-06 65.92 66.16 65.19 65.63 3411448
2017-10-09 65.61 66.48 65.38 66.45 50513631
2017-10-10 66.64 67.38 66.56 67.08 3571514
2017-10-11 67.13 67.42 66.92 67.20 2879771
2017-10-12 66.97 67.44 66.78 66.86 2727898
2017-10-13 67.38 68.02 67.00 67.94 2998032
2017-10-16 67.64 68.32 67.30 68.24 2552002
2017-10-17 67.83 68.50 67.82 68.13 1877900
2017-10-18 68.16 68.16 67.05 67.46 2605676
2017-10-19 67.33 67.38 65.64 65.79 4742765
2017-10-20 66.29 66.67 65.71 65.88 2640156
2017-10-23 65.80 66.23 65.56 66.10 2142904
2017-10-24 66.25 66.42 65.93 66.42 2258040
2017-10-25 66.41 66.67 65.72 65.84 2530606
2017-10-26 66.24 66.88 66.24 66.60 2149513
2017-10-27 66.50 67.72 66.02 67.21 2741526
2017-10-30 67.21 67.33 65.99 66.02 2255651
2017-10-31 66.16 66.80 66.06 66.39 2589153
2017-11-01 66.58 66.66 64.15 64.57 5136625
2017-11-02 64.57 65.68 64.18 65.20 5120067
2017-11-03 65.33 65.64 65.21 65.43 1719060
2017-11-06 65.37 66.40 65.37 65.67 3233243
2017-11-07 66.87 67.81 66.00 66.38 3575321
2017-11-08 65.89 66.06 65.16 65.93 2530413
2017-11-09 65.67 66.46 65.59 66.18 2708678
2017-11-10 65.79 66.05 63.60 64.66 4345186
2017-11-13 64.46 66.02 64.45 65.98 2554543
2017-11-14 65.93 66.33 65.22 66.02 2399050
2017-11-15 65.89 66.18 65.42 65.78 2246742
2017-11-16 66.02 66.28 65.68 65.82 2126398
2017-11-17 65.79 66.31 65.61 66.22 1839217
2017-11-20 66.29 66.48 65.90 66.13 1626440
2017-11-21 66.75 67.31 66.40 66.55 2307556
2017-11-22 66.70 66.99 66.46 66.79 1658676
2017-11-24 66.67 66.83 66.35 66.71 1069720
2017-11-27 66.76 67.17 66.08 66.16 3278300
2017-11-28 66.37 67.05 66.04 66.51 2521269
2017-11-29 66.51 66.63 65.47 65.70 3872851
2017-11-30 65.42 65.99 64.30 65.64 5269906
2017-12-01 65.32 66.09 64.89 66.00 3611871
2017-12-04 67.08 67.88 66.95 67.25 4100508
2017-12-05 67.03 67.11 65.77 65.90 2798952
2017-12-06 66.38 66.58 65.66 66.06 3002853
2017-12-07 66.03 66.43 65.87 66.18 2314853
2017-12-08 66.32 67.12 66.32 66.91 1753460
2017-12-11 66.76 67.09 66.67 67.03 2215985
2017-12-12 66.48 66.88 66.15 66.55 2706934
2017-12-13 66.35 66.76 65.36 65.41 3275124
2017-12-14 65.42 65.77 65.09 65.18 2924160
2017-12-15 64.92 66.20 64.67 65.95 5507234
2017-12-18 66.60 67.15 66.19 66.60 4916933
2017-12-19 67.35 68.74 67.08 68.13 6814472
2017-12-20 68.50 69.17 67.66 67.70 3206979
2017-12-21 67.45 67.59 66.04 66.34 3719157
2017-12-22 66.33 66.90 66.11 66.35 1816866
2017-12-26 66.38 66.57 65.63 65.69 1438924
2017-12-27 66.16 66.77 66.02 66.76 2225525
2017-12-28 66.93 67.00 66.26 66.48 1996996
2017-12-29 66.90 66.90 66.35 66.37 1877017
2018-01-02 67.22 67.26 66.60 66.75 2784023
2018-01-03 66.74 67.13 66.06 66.90 2808203
2018-01-04 66.90 67.11 66.46 66.85 3050324
2018-01-05 67.00 67.12 66.20 66.30 3793549
2018-01-08 66.22 66.30 65.95 66.05 2027088
2018-01-09 67.13 68.02 66.88 67.63 3470382
2018-01-10 68.19 68.88 67.87 67.95 3300864
2018-01-11 68.83 69.14 68.15 68.80 2632409
2018-01-12 68.98 69.72 68.81 69.69 3243963
2018-01-16 69.40 69.73 68.21 68.52 3664020
2018-01-17 68.56 69.60 68.44 69.45 3299540
2018-01-18 69.56 69.64 68.85 69.02 2491022
2018-01-19 69.33 69.52 68.33 68.56 4097353
2018-01-22 68.59 68.90 68.05 68.86 3752559
2018-01-23 68.73 69.58 68.43 68.51 4189863
2018-01-24 69.38 71.49 68.90 71.17 6755825
2018-01-25 71.17 71.33 70.38 70.76 2863815
2018-01-26 71.01 71.67 70.71 71.65 2811762
2018-01-29 71.44 72.10 71.22 71.94 3510202
2018-01-30 71.65 72.70 71.63 71.79 3495956
2018-01-31 71.81 72.17 71.44 71.61 3634628
2018-02-01 71.93 72.29 70.93 71.11 2658066
2018-02-02 71.00 71.49 69.75 69.95 2577684
2018-02-05 69.72 70.47 67.92 68.04 3518195
2018-02-06 67.43 69.45 66.77 69.27 4476034
2018-02-07 68.61 69.95 68.38 69.12 3122572
2018-02-08 69.59 69.60 66.75 66.76 3683577
2018-02-09 67.30 67.62 64.80 67.07 5188931
2018-02-12 67.57 68.95 67.56 68.77 3145990
2018-02-13 68.61 69.07 68.23 68.75 2052355
2018-02-14 68.27 70.07 68.09 69.92 2740154
2018-02-15 69.90 70.09 69.19 69.60 2499698
2018-02-16 69.16 69.89 68.55 69.50 2286232
2018-02-20 69.33 69.98 69.04 69.45 1869328
2018-02-21 70.07 70.56 69.51 69.13 2914441
2018-02-22 69.24 69.34 68.09 68.20 2492649
2018-02-23 68.43 68.78 68.23 68.76 2042006
2018-02-26 68.75 68.98 68.50 68.64 1643928
2018-02-27 68.74 68.80 67.48 67.49 3027690
2018-02-28 67.85 68.09 66.90 66.91 3181966
2018-03-01 66.61 67.30 65.67 65.98 2797450
2018-03-02 65.71 65.79 64.52 64.97 3749460
2018-03-05 65.13 65.85 64.82 65.19 3380750
2018-03-06 65.60 66.15 65.10 66.15 2972082
2018-03-07 65.84 66.08 65.13 66.01 2245902
2018-03-08 66.45 66.97 66.38 66.73 2369389
2018-03-09 67.00 67.51 66.72 67.47 2700117
2018-03-12 67.58 67.75 67.12 67.36 1926963
2018-03-13 67.71 68.30 67.44 67.57 2227674
2018-03-14 67.67 67.73 66.78 66.96 2151713
2018-03-15 67.22 67.34 66.68 66.73 2910869
2018-03-16 66.82 67.07 66.33 66.91 3955267
2018-03-19 67.17 68.00 66.98 67.63 3477101
2018-03-20 68.01 68.95 67.71 67.85 4205003
2018-03-21 67.88 68.15 66.82 67.06 4586254
2018-03-22 68.72 69.11 65.97 66.20 6151045
2018-03-23 67.35 67.50 64.41 64.41 5608524
2018-03-26 65.05 65.83 64.50 65.80 4491046
2018-03-27 66.08 66.89 65.26 65.73 4917070
2018-03-28 65.77 66.15 64.25 64.64 5391099
2018-03-29 64.82 65.95 64.43 65.58 3710093
2018-04-02 65.68 65.92 63.65 64.62 4017142
2018-04-03 64.95 65.05 64.00 64.49 3023561
2018-04-04 64.07 65.06 63.78 64.98 3329762
2018-04-05 65.20 65.75 64.71 65.51 2332209
2018-04-06 65.62 65.77 63.99 64.51 3312409
2018-04-09 65.35 65.63 64.78 64.86 2250377
2018-04-10 65.53 65.73 61.89 63.10 8881191
2018-04-11 63.24 64.60 63.16 63.64 5543340
2018-04-12 64.04 64.44 63.11 63.75 3390636
2018-04-13 64.23 64.40 62.74 62.94 4409029
2018-04-16 63.72 64.30 63.55 64.08 2963432
2018-04-17 64.68 65.03 64.00 64.17 3573983
2018-04-18 64.60 65.34 64.55 65.27 3125453
2018-04-19 65.24 65.50 64.90 65.06 4343269
2018-04-20 64.94 65.91 64.94 65.88 3845044
2018-04-23 65.88 66.56 65.81 66.27 3621127
2018-04-24 66.51 66.75 65.15 65.54 3303307
2018-04-25 65.55 66.08 65.24 66.07 3147412
2018-04-26 66.40 66.56 64.10 64.31 5282401
2018-04-27 64.37 65.08 63.95 64.36 3226538
2018-04-30 65.01 65.01 63.04 63.06 3950578
2018-05-01 63.24 64.14 62.91 64.11 4537245
2018-05-02 64.24 64.43 62.68 62.85 3822580
2018-05-03 62.98 63.34 62.27 63.30 4182749
2018-05-04 63.00 63.81 62.60 63.57 2228487
2018-05-07 63.64 63.64 62.58 62.93 3319443
2018-05-08 63.23 63.99 62.95 63.15 3589788
2018-05-09 63.50 63.97 63.22 63.95 3239432
2018-05-10 63.99 64.58 63.96 64.06 2256556
2018-05-11 64.02 64.45 63.52 64.02 2542370
2018-05-14 64.00 65.18 63.78 64.82 2552688
2018-05-15 64.96 65.34 64.65 65.18 3744974
2018-05-16 65.28 66.00 65.11 65.46 2920295
2018-05-17 65.54 65.58 64.57 64.82 2679663
2018-05-18 64.91 65.01 64.19 64.84 2627331
2018-05-21 64.98 65.51 64.58 64.77 2252634
2018-05-22 64.88 65.37 64.71 65.05 2800039
2018-05-23 64.87 65.33 64.03 64.18 3523365
2018-05-24 64.35 64.54 63.71 64.15 3276151
2018-05-25 64.08 64.63 64.07 64.25 3637581
2018-05-29 63.69 63.74 62.22 62.55 4545372
2018-05-30 62.66 63.10 62.35 62.88 3175405
2018-05-31 63.04 63.20 62.14 62.28 8064163
2018-06-01 62.68 63.22 62.61 63.17 3127291
2018-06-04 63.39 63.58 63.04 63.34 2827859
2018-06-05 60.68 61.73 60.49 60.59 11535326
2018-06-06 60.37 61.50 60.30 61.45 4817158
2018-06-07 61.37 61.94 61.00 61.33 4265803
2018-06-08 61.03 61.16 60.47 60.94 2878573
2018-06-11 61.00 61.54 61.00 61.14 2225278
2018-06-12 61.29 62.46 61.24 62.17 4348436
2018-06-13 62.47 63.89 62.39 63.83 6936707
2018-06-14 64.45 65.42 63.81 64.20 5777130
2018-06-15 64.00 65.26 63.43 65.18 5509708
2018-06-18 64.28 64.55 63.98 64.45 3604814
2018-06-19 63.96 64.15 63.07 63.47 3106807
2018-06-20 63.92 64.00 62.63 63.00 3974673
2018-06-21 62.92 63.49 62.18 62.40 2829446
2018-06-22 62.66 63.75 62.60 63.53 5180944
2018-06-25 60.19 60.51 56.95 58.54 16789966
2018-06-26 58.54 60.00 58.00 59.76 6526342
2018-06-27 60.30 60.30 58.05 58.07 5691691
2018-06-28 58.10 58.19 56.79 57.16 5906188
2018-06-29 57.16 58.14 57.07 57.31 4986132
2018-07-02 56.83 57.44 56.55 57.15 5315088
2018-07-03 57.14 57.18 56.45 56.76 4037378
2018-07-05 57.07 57.15 56.53 56.89 4248793
2018-07-06 56.93 58.00 56.73 57.55 4357579
2018-07-09 57.50 58.01 57.25 57.94 4122736
2018-07-10 57.53 58.86 57.35 58.82 6025528
2018-07-11 58.00 58.46 57.49 57.99 5568871
2018-07-12 58.31 58.55 58.01 58.40 3451785
2018-07-13 58.02 58.62 57.91 58.05 3241003
2018-07-16 58.23 58.57 57.63 58.40 2864263
2018-07-17 58.32 58.86 58.18 58.59 2398909
2018-07-18 59.13 59.78 59.00 59.53 4563273
2018-07-19 59.20 59.33 58.74 58.86 3811311
2018-07-20 58.72 58.79 58.09 58.14 3349322
2018-07-23 58.20 58.40 57.91 58.15 2433534
2018-07-24 58.48 58.49 57.39 57.75 4035232
2018-07-25 57.43 57.81 56.81 57.77 3072632
2018-07-26 57.42 57.98 57.36 57.67 3106718
2018-07-27 57.87 58.38 57.68 58.22 3256699
2018-07-30 58.18 59.00 58.03 58.73 3241534
2018-07-31 58.84 59.50 58.65 59.24 3243182
2018-08-01 59.16 59.27 58.40 58.62 2499374
2018-08-02 57.95 59.13 57.22 58.85 4946044
2018-08-03 58.94 59.46 58.81 59.05 2644870
2018-08-06 58.51 58.57 58.02 58.41 2456386
2018-08-07 58.63 58.73 58.22 58.69 2708280
2018-08-08 59.13 59.26 58.50 58.60 2232241
2018-08-09 59.09 59.59 58.85 59.34 3606716
2018-08-10 59.74 60.32 59.50 59.60 4521895
2018-08-13 59.38 59.57 58.70 58.99 3622986
2018-08-14 58.92 59.46 58.60 59.32 3590350
2018-08-15 58.49 59.21 58.29 59.20 3590884
2018-08-16 59.27 60.03 59.16 59.83 3494492
2018-08-17 59.37 60.64 59.24 60.58 3421744
2018-08-20 60.37 60.86 60.34 60.75 2673983
2018-08-21 61.00 61.65 60.81 61.45 3207752
2018-08-22 61.30 62.13 61.13 61.37 4191056
2018-08-23 60.77 61.12 60.68 61.00 3340942
2018-08-24 61.05 61.66 61.04 61.23 2324839
2018-08-27 61.57 62.02 61.33 61.70 2647111
2018-08-28 61.76 61.78 61.22 61.74 2923014
2018-08-29 61.87 62.53 61.81 62.31 3879059
2018-08-30 61.97 62.04 61.36 61.58 2068003
2018-08-31 61.55 61.84 61.28 61.49 2477793
2018-09-04 61.21 61.33 60.89 61.20 2379061
2018-09-05 60.97 61.27 60.76 60.95 2980341
2018-09-06 61.49 61.96 61.05 61.74 4005135
2018-09-07 61.27 62.20 61.20 62.06 2365346
2018-09-10 62.33 62.72 61.98 61.99 3134460
2018-09-11 61.78 62.15 61.72 61.86 2268406
2018-09-12 61.90 62.58 61.45 62.53 2517754
2018-09-13 61.64 62.82 61.58 62.70 2817513
2018-09-14 62.79 64.14 62.67 63.95 4399695
2018-09-17 64.26 65.37 64.09 64.82 5740003
2018-09-18 64.71 65.98 64.54 65.67 6360182
2018-09-19 65.56 66.37 65.45 66.21 4030223
2018-09-20 66.73 67.29 66.24 66.94 3687412
2018-09-21 67.00 67.59 66.82 67.17 5272714
2018-09-24 66.90 67.00 65.91 66.81 3609275
2018-09-25 66.84 67.04 66.53 66.60 3044347
2018-09-26 67.15 67.69 66.86 66.98 4701474
2018-09-27 61.89 64.04 61.14 63.74 14342439
2018-09-28 63.76 64.38 63.29 63.77 6356322
2018-10-01 63.72 64.77 63.35 63.55 4563564
2018-10-02 63.55 63.91 63.12 63.12 3726072
2018-10-03 63.10 63.39 62.54 62.62 3515354
2018-10-04 62.59 62.71 61.37 61.69 4576507
2018-10-05 61.68 61.80 60.18 60.58 4292650
2018-10-08 60.33 61.12 59.94 61.09 3125532
2018-10-09 60.36 61.23 60.19 60.52 3078010
2018-10-10 60.52 60.63 59.01 59.06 4235218
2018-10-11 59.12 59.14 57.51 57.85 5871644
2018-10-12 58.91 58.96 57.55 58.24 3059210
2018-10-15 58.23 58.66 57.71 57.72 3188607
2018-10-16 58.46 59.27 58.20 59.09 3061366
2018-10-17 58.77 59.37 58.49 59.00 3000072
2018-10-18 58.87 59.07 57.32 57.54 2714246
2018-10-19 57.45 57.92 57.05 57.23 3208079
2018-10-22 57.49 57.66 56.45 56.48 2913656
2018-10-23 55.94 57.44 55.52 57.23 4782663
2018-10-24 56.56 56.81 54.65 54.75 5367498
2018-10-25 55.38 56.17 54.58 55.85 4876746
2018-10-26 55.38 55.51 54.05 54.27 5669660
2018-10-29 55.20 55.44 53.47 54.07 4332947
2018-10-30 54.09 54.46 53.57 54.14 5164498
2018-10-31 55.18 56.42 55.12 56.04 5108403
2018-11-01 56.39 57.96 56.26 57.75 4028187
2018-11-02 58.15 58.26 56.53 57.07 3138904
2018-11-05 56.75 57.12 56.51 56.86 2907082
2018-11-06 56.30 57.43 56.12 57.25 3252418
2018-11-07 57.59 58.74 57.15 58.67 4124419
2018-11-08 58.31 59.99 57.91 58.12 4268506
2018-11-09 57.93 58.84 57.90 58.54 2587003
2018-11-12 57.99 58.22 57.58 57.77 2340860
2018-11-13 58.56 59.65 58.50 58.90 3567648
2018-11-14 59.41 59.94 58.60 59.24 3835943
2018-11-15 58.66 60.09 58.41 59.85 3497031
2018-11-16 59.53 60.27 59.53 59.96 2779804
2018-11-19 59.96 60.26 58.84 59.05 3107130
2018-11-20 58.39 60.20 58.08 59.38 5681485
2018-11-21 59.55 60.32 59.39 60.04 3616040
2018-11-23 59.78 61.10 59.78 60.75 2044375
2018-11-26 61.20 61.49 60.63 61.40 3273954
2018-11-27 60.76 61.03 60.26 60.55 3890632
2018-11-28 60.43 62.52 60.36 61.94 3608499
2018-11-29 61.59 61.72 60.34 60.73 6206872
2018-11-30 60.46 60.58 59.10 60.29 5744734
2018-12-03 60.60 61.31 60.47 61.08 3997574
2018-12-04 59.86 60.03 58.08 58.30 5198402
2018-12-06 57.45 58.95 57.09 58.90 4443581
2018-12-07 58.31 58.98 56.58 56.73 3104388
2018-12-10 56.67 56.86 55.45 56.35 4973449
2018-12-11 57.30 57.43 55.78 56.07 2909291
2018-12-12 57.48 57.52 56.47 56.52 2505906
2018-12-13 56.84 56.96 56.09 56.59 2813776
2018-12-14 55.88 56.80 55.78 56.33 4024911
2018-12-17 56.80 57.01 56.04 56.34 5204360
2018-12-18 56.95 57.31 56.19 56.21 5103122
2018-12-19 56.43 57.20 54.86 55.01 5866081
2018-12-20 52.15 52.68 48.74 49.79 11301066
2018-12-21 50.41 50.64 47.58 47.86 8078957
2018-12-24 47.46 47.66 46.17 46.21 3631619
2018-12-26 46.31 47.51 45.64 47.50 7955211
2018-12-27 47.61 48.15 46.39 48.13 5079312
2018-12-28 48.46 49.36 48.13 48.68 4797240
2018-12-31 48.90 49.37 48.50 49.30 3970653
2019-01-02 48.94 50.10 48.62 49.85 3926980
2019-01-03 49.27 49.41 47.33 47.37 6128395
2019-01-04 48.44 50.42 48.33 50.05 4568324
2019-01-07 51.01 51.24 50.33 50.64 4695099
2019-01-08 52.40 52.52 51.48 51.90 5776436
2019-01-09 52.40 52.77 51.74 51.99 4083434
2019-01-10 51.84 52.44 51.27 52.29 3918497
2019-01-11 52.22 52.74 52.07 52.40 3060154
2019-01-14 52.20 52.89 51.90 52.20 3181606
2019-01-15 52.46 52.92 52.19 52.92 3969538
2019-01-16 52.77 53.13 52.35 52.73 4697847
2019-01-17 52.60 53.66 52.56 53.54 3157829
2019-01-18 53.89 55.02 53.86 54.88 5684448
2019-01-22 54.46 54.89 54.09 54.52 5848387
2019-01-23 54.50 54.87 53.72 54.27 4373198
2019-01-24 54.47 55.04 54.31 55.02 4879873
2019-01-25 55.52 55.67 55.08 55.51 3172764
2019-01-28 55.36 56.45 55.15 56.40 4511124
2019-01-29 56.49 56.52 55.95 56.26 3152388
2019-01-30 57.52 57.89 56.38 57.43 5488948
2019-01-31 57.99 58.05 57.23 57.58 3763260
2019-02-01 57.55 58.09 57.14 57.71 3032861
2019-02-04 57.56 58.21 57.50 58.18 2468833
2019-02-05 58.46 58.78 58.29 58.56 2983685
2019-02-06 58.55 58.57 58.06 58.31 3296068
2019-02-07 57.54 58.01 56.43 56.96 3965615
2019-02-08 56.44 56.75 55.83 56.63 3609814
2019-02-11 56.66 57.07 56.60 56.82 2310441
2019-02-12 56.96 56.97 56.14 56.57 2757986
2019-02-13 57.06 57.37 56.90 57.05 2595534
2019-02-14 56.85 57.22 56.37 57.10 2443794
2019-02-15 57.39 57.47 56.93 57.25 3240298
2019-02-19 57.32 58.57 57.23 58.30 3807503
2019-02-20 58.38 58.96 58.15 58.35 3507474
2019-02-21 58.57 59.24 58.15 58.27 3726425
2019-02-22 58.55 58.88 58.26 58.82 2234599
2019-02-25 58.57 58.89 58.25 58.57 3336096
2019-02-26 58.51 58.90 58.22 58.25 2394680
2019-02-27 58.03 58.36 57.39 57.68 2986550
2019-02-28 57.57 57.95 57.26 57.76 4367151
2019-03-01 58.34 58.68 57.54 57.84 2902584
2019-03-04 57.66 57.70 56.46 56.56 3569022
2019-03-05 56.81 57.54 56.63 57.11 3889292
2019-03-06 56.89 57.12 56.12 56.15 3366098
2019-03-07 55.58 55.64 54.97 55.38 3422826
2019-03-08 55.00 55.07 54.53 54.97 3447842
2019-03-11 55.27 55.74 55.11 55.43 3472472
2019-03-12 55.63 55.75 54.90 55.26 4375142
2019-03-13 56.21 56.82 55.96 56.09 4136420
2019-03-14 56.13 56.45 55.78 56.43 3789919
2019-03-15 56.53 57.32 56.53 56.61 4395208
2019-03-18 56.65 57.54 56.64 57.35 4165589
2019-03-19 57.43 57.69 56.92 57.12 3416090
2019-03-20 56.93 57.13 56.15 56.53 4361382
2019-03-21 56.23 57.33 56.23 57.26 2931942
2019-03-22 56.78 57.17 56.25 56.42 3514541
2019-03-25 56.28 56.92 55.99 56.65 4244292
2019-03-26 52.45 54.00 51.08 51.71 18504970
2019-03-27 51.81 52.05 50.46 50.66 7383039
2019-03-28 50.27 50.84 49.91 50.34 5569186
2019-03-29 50.21 50.86 50.06 50.72 4929563
2019-04-01 51.00 52.20 51.00 52.19 5004850
2019-04-02 52.05 52.65 51.97 52.37 4509167
2019-04-03 52.91 53.67 52.85 53.19 4954117
2019-04-04 53.24 53.30 52.78 53.10 2296667
2019-04-05 53.11 53.36 52.81 53.07 3821248
2019-04-08 52.99 53.05 52.32 52.51 3192084
2019-04-09 52.50 52.69 51.77 51.90 4108538
2019-04-10 52.19 52.41 51.79 52.27 2639831
2019-04-11 52.41 52.79 52.18 52.47 4584243
2019-04-12 52.96 53.58 52.88 53.57 3395939
2019-04-15 53.39 53.81 53.25 53.74 3002048
2019-04-16 53.90 54.85 53.79 54.80 3464575
2019-04-17 55.12 55.34 54.30 54.54 4991907
2019-04-18 54.65 54.71 53.38 53.63 4114260
2019-04-22 53.29 53.61 53.04 53.07 2463171
2019-04-23 53.38 53.93 53.31 53.75 2541184
2019-04-24 53.25 53.82 53.10 53.73 2863368
2019-04-25 53.53 54.09 53.37 53.83 2482219
2019-04-26 54.08 54.65 53.96 54.42 1794235
2019-04-29 54.42 54.89 54.20 54.43 4796690
2019-04-30 54.25 54.93 53.97 54.86 4313764
2019-05-01 55.60 56.04 54.86 55.82 6672219
2019-05-02 55.31 55.37 54.10 54.33 7569755
2019-05-03 54.23 55.30 54.21 55.18 3826945
2019-05-06 54.19 54.87 54.06 54.85 2969482
2019-05-07 53.88 54.21 53.21 53.68 5068102
2019-05-08 53.80 54.44 53.49 54.02 3207097
2019-05-09 53.33 54.12 52.95 53.94 2749438
2019-05-10 53.47 54.39 52.90 54.34 2507283
2019-05-13 53.00 53.26 52.33 52.78 4467448
2019-05-14 52.74 54.25 52.63 53.82 4244139
2019-05-15 53.36 53.95 53.11 53.79 3906786
2019-05-16 53.65 54.18 53.52 53.93 2794448
2019-05-17 53.39 53.89 53.24 53.68 3006670
2019-05-20 52.87 52.91 52.17 52.38 2876522
2019-05-21 52.79 53.16 52.64 52.66 3220635
2019-05-22 52.65 52.75 52.22 52.13 2211005
2019-05-23 51.67 51.75 51.16 51.62 2930692
2019-05-24 51.84 52.11 51.58 51.61 1678734
2019-05-28 51.81 52.08 51.25 51.25 3152968
2019-05-29 51.05 51.75 50.72 51.60 3485183
2019-05-30 51.67 51.91 51.26 51.55 1950866
2019-05-31 50.91 51.27 50.82 51.19 2669530
2019-06-03 50.99 51.49 50.69 51.12 3544275
2019-06-04 51.63 52.33 50.87 52.28 4178073
2019-06-05 52.47 52.50 50.50 50.89 5599125
2019-06-06 50.47 51.30 50.29 51.16 4085953
2019-06-07 51.19 52.52 51.09 52.23 3503955
2019-06-10 52.07 53.39 52.00 53.18 3067308
2019-06-11 53.73 53.86 52.89 53.17 2774984
2019-06-12 53.37 53.71 53.03 53.39 2137654
2019-06-13 52.93 53.34 52.60 52.85 3030382
2019-06-14 52.87 53.28 52.67 53.12 1965294
2019-06-17 53.19 53.34 52.26 52.28 2466960
2019-06-18 52.36 52.99 51.97 52.38 3331638
2019-06-19 52.82 53.29 52.55 52.84 3661951
2019-06-20 47.20 49.08 46.11 48.80 18522529
2019-06-21 46.64 47.28 46.20 46.63 12021197
2019-06-24 45.49 46.26 45.32 46.00 8929521
2019-06-25 45.47 45.72 45.00 45.45 9504895
2019-06-26 45.62 45.93 45.25 45.38 7336966
2019-06-27 45.21 46.20 44.76 45.92 6663121
2019-06-28 46.00 46.61 45.80 46.55 5950325
2019-07-01 46.76 47.09 46.17 46.29 4825075
2019-07-02 46.34 46.56 46.08 46.53 4150395
2019-07-03 46.68 46.68 46.03 46.18 2599338
2019-07-05 46.67 46.97 46.40 46.91 3597106
2019-07-08 46.65 46.92 46.31 46.42 4066262
2019-07-09 46.00 46.19 45.81 45.92 5222031
2019-07-10 46.11 46.11 45.26 45.51 4056932
2019-07-11 45.65 45.90 45.26 45.83 2799762
2019-07-12 45.87 46.37 45.79 46.26 2872170
2019-07-15 46.25 47.08 46.22 46.95 3876470
2019-07-16 46.71 46.96 46.23 46.45 4392563
2019-07-17 46.45 46.51 45.60 45.64 4730661
2019-07-18 45.65 45.89 45.43 45.49 2491999
2019-07-19 45.72 45.99 45.07 45.09 2845154
2019-07-22 45.14 45.37 44.79 45.10 2792113
2019-07-23 45.70 46.31 45.69 46.20 4392448
2019-07-24 46.20 47.14 46.12 47.12 5333554
2019-07-25 46.97 47.30 46.42 46.62 4309577
2019-07-26 47.02 47.55 46.89 47.27 3324346
2019-07-29 47.02 47.39 47.00 47.35 2531082
2019-07-30 47.12 47.40 47.02 47.38 2467130
2019-07-31 47.36 47.61 46.88 47.23 6388089
2019-08-01 47.09 47.46 46.28 46.66 5407570
2019-08-02 46.43 46.48 45.54 45.96 2669461
2019-08-05 45.00 45.31 44.62 45.21 5741694
2019-08-06 45.32 45.44 44.58 45.06 4097146
2019-08-07 44.94 45.68 44.75 45.42 3493182
2019-08-08 45.62 46.71 45.41 46.45 4345580
2019-08-09 46.33 46.33 45.43 46.00 3453568
2019-08-12 45.93 45.93 45.33 45.55 3187875
2019-08-13 45.31 46.12 45.01 45.94 3189988
2019-08-14 45.20 45.30 44.37 44.71 4935956
2019-08-15 44.79 44.86 43.97 44.30 3488709
2019-08-16 44.62 45.15 44.45 44.93 2083114
2019-08-19 45.85 46.05 45.65 45.74 2487475
2019-08-20 45.37 45.55 45.09 45.35 2818236
2019-08-21 45.87 45.98 45.55 45.45 3383849
2019-08-22 45.68 45.79 44.85 45.09 3170245
2019-08-23 45.22 45.27 43.19 43.28 3779356
2019-08-26 43.62 43.88 43.27 43.48 3275431
2019-08-27 43.73 43.97 43.02 43.03 4200081
2019-08-28 42.66 43.52 42.42 43.40 2405806
2019-08-29 43.86 44.44 43.82 44.00 2522735
2019-08-30 44.12 44.32 43.97 44.08 3175964
2019-09-03 43.82 43.86 42.92 43.67 3308856
2019-09-04 43.94 44.46 43.52 43.89 3186549
2019-09-05 44.25 45.31 44.25 45.11 2524161
2019-09-06 45.11 45.89 45.01 45.72 3456561
2019-09-09 45.57 47.66 45.57 47.61 6328126
2019-09-10 48.28 49.69 48.12 49.66 7331787
2019-09-11 49.37 49.93 48.61 49.71 6314167
2019-09-12 49.60 49.97 48.81 49.62 4216320
2019-09-13 50.25 50.87 50.16 50.55 4124473
2019-09-16 49.00 49.76 48.54 48.92 5847147
2019-09-17 48.30 49.43 48.06 49.37 3786748
2019-09-18 48.86 49.03 48.38 48.84 3222327
2019-09-19 48.89 48.95 48.30 48.38 3115200
2019-09-20 48.57 48.64 47.77 48.22 4487952
2019-09-23 47.88 47.90 46.89 47.70 3421088
2019-09-24 48.07 48.79 47.38 47.62 3641384
2019-09-25 46.97 48.06 46.90 48.06 3890396
2019-09-26 45.50 45.73 43.60 43.95 12716832
2019-09-27 43.10 44.21 43.09 43.58 7540579
2019-09-30 43.81 44.12 43.52 43.71 4736338
2019-10-01 43.80 44.17 42.15 42.49 6694435
2019-10-02 42.15 42.16 41.43 41.44 6409232
2019-10-03 41.26 41.39 40.60 41.00 7178921
2019-10-04 41.05 41.33 40.83 41.14 5268216
2019-10-07 40.81 41.35 40.53 40.91 5729166
2019-10-08 40.40 40.47 39.92 40.13 4294119
2019-10-09 40.53 40.79 40.33 40.53 3506471
2019-10-10 40.82 41.45 40.75 40.95 4233000
2019-10-11 41.93 42.32 41.53 41.55 5957265
2019-10-14 41.47 42.24 41.34 42.04 4072341
2019-10-15 42.07 42.87 41.93 42.49 2951989
2019-10-16 42.65 42.89 42.18 42.39 2776938
2019-10-17 42.40 42.75 42.15 42.44 3168583
2019-10-18 42.35 42.97 42.31 42.79 5269405
2019-10-21 43.07 43.52 42.97 43.12 4585008
2019-10-22 43.14 43.24 42.53 42.55 3900316
2019-10-23 43.03 44.08 42.64 44.00 7301120
2019-10-24 44.05 44.09 43.19 43.90 4200403
2019-10-25 43.90 44.82 43.88 44.57 2730417
2019-10-28 44.59 44.86 44.13 44.18 2764408
2019-10-29 44.64 44.70 44.15 44.16 3297402
2019-10-30 44.49 44.49 42.96 43.21 4253720
2019-10-31 43.13 43.24 42.46 42.89 5084661
2019-11-01 43.23 43.32 42.87 42.95 4303035
2019-11-04 43.25 44.37 43.25 44.21 4211465
2019-11-05 44.36 45.32 44.31 44.86 3851883
2019-11-06 44.87 44.91 44.22 44.37 3075534
2019-11-07 44.89 45.34 44.67 45.05 3818021
2019-11-08 44.60 45.05 44.26 45.05 2709924
2019-11-11 44.64 45.01 44.42 44.68 2294960
2019-11-12 44.96 45.04 44.25 44.48 2249429
2019-11-13 44.26 44.38 43.87 44.06 2565132
2019-11-14 44.16 44.50 43.95 44.44 1933857
2019-11-15 44.85 45.08 44.56 44.85 2187458
2019-11-18 44.80 44.93 44.46 44.70 2197498
2019-11-19 44.96 45.05 44.48 44.49 2503544
2019-11-20 44.04 44.15 43.51 43.17 3088965
2019-11-21 42.90 43.28 42.47 43.02 3770408
2019-11-22 43.53 43.93 43.24 43.68 3971064
2019-11-25 43.88 44.62 43.84 44.50 3054594
2019-11-26 44.71 44.75 44.14 44.68 3217675
2019-11-27 44.99 45.30 44.79 45.22 4832564
2019-11-29 45.22 45.36 45.01 45.08 1913087
2019-12-02 45.16 45.18 44.44 44.49 3377533
2019-12-03 43.85 43.85 43.27 43.54 3095551
2019-12-04 43.55 44.34 43.55 43.88 2644628
2019-12-05 44.40 44.50 43.87 44.20 3152555
2019-12-06 44.87 45.12 44.72 44.77 3682450
2019-12-09 45.07 45.52 44.95 45.41 3221147
2019-12-10 45.06 45.41 44.88 45.32 3698370
2019-12-11 45.46 45.91 45.38 45.79 2839048
2019-12-12 45.88 46.96 45.76 46.90 5272863
2019-12-13 47.16 48.00 47.11 47.45 6957545
2019-12-16 48.06 48.06 46.86 46.99 4590265
2019-12-17 46.76 47.31 46.54 47.20 3246173
2019-12-18 46.95 47.16 46.57 46.58 6584640
2019-12-19 46.69 47.03 46.57 46.65 4481502
2019-12-20 48.90 51.21 48.26 50.21 15870401
2019-12-23 50.32 51.27 50.15 51.26 5965361
2019-12-24 51.40 51.62 50.74 50.94 2142276
2019-12-26 51.00 51.45 50.76 51.33 3217210
2019-12-27 51.62 51.74 51.19 51.33 2093453
2019-12-30 51.64 51.69 50.94 51.02 2568664
2019-12-31 51.03 51.13 50.75 50.83 3130950
2020-01-02 51.35 51.67 50.73 51.31 4200997
2020-01-03 50.05 50.40 49.57 49.89 4892378
2020-01-06 49.35 49.40 48.27 48.38 6696713
2020-01-07 48.14 48.67 48.13 48.53 5756814
2020-01-08 48.50 49.03 48.43 48.76 5021358
2020-01-09 49.14 49.29 48.93 49.20 2589399
2020-01-10 49.26 49.58 48.80 48.85 4362546
2020-01-13 49.10 49.65 48.82 49.36 4041800
2020-01-14 49.43 50.28 49.36 50.21 4406133
2020-01-15 50.51 50.94 50.10 50.44 3656045
2020-01-16 50.59 51.36 50.46 51.35 4772686
2020-01-17 51.45 51.94 51.31 51.90 6560513
2020-01-21 51.38 51.38 50.30 50.69 12100696
2020-01-22 50.68 51.04 49.74 49.88 5109157
2020-01-23 49.03 49.61 48.13 49.45 6305172
2020-01-24 49.14 49.30 47.12 47.52 6470734
2020-01-27 45.40 46.14 44.73 45.27 8099201
2020-01-28 45.80 46.86 45.38 46.50 7155699
2020-01-29 46.36 46.97 46.27 46.50 3408236
2020-01-30 43.76 45.79 43.76 44.75 14856083
2020-01-31 44.99 45.16 43.21 43.53 11796397
2020-02-03 43.75 44.11 42.10 42.75 8341740
2020-02-04 44.22 44.41 43.38 43.56 6164371
2020-02-05 44.36 45.04 43.92 44.14 6679626
2020-02-06 44.63 44.82 43.74 43.78 4534629
2020-02-07 42.98 43.03 41.98 42.20 11253034
2020-02-10 42.08 42.40 41.67 41.78 4829298
2020-02-11 42.11 43.29 42.04 42.95 5807600
2020-02-12 43.23 44.44 43.08 44.06 6867912
2020-02-13 43.26 43.60 42.76 43.20 6670587
2020-02-14 43.07 43.12 42.50 42.60 3998020
2020-02-18 42.60 42.97 42.53 42.92 6246943
2020-02-19 42.56 43.44 42.53 42.84 4625416
2020-02-20 42.62 42.86 42.19 42.50 5343805
2020-02-21 42.11 42.19 41.65 41.69 8009836
2020-02-24 39.38 39.75 37.76 37.76 15441409
2020-02-25 38.00 38.11 35.67 35.84 16153658
2020-02-26 36.17 36.19 32.38 33.14 23505353
2020-02-27 32.65 33.70 30.19 31.85 31486426
2020-02-28 31.23 33.50 31.06 33.46 24868185
2020-03-02 32.71 33.06 31.25 33.06 19716207
2020-03-03 33.02 33.34 31.16 31.83 19720605
2020-03-04 32.25 32.46 30.90 32.46 19503495
2020-03-05 30.91 30.91 27.65 27.87 33085039
2020-03-06 26.91 29.30 26.10 27.15 29767800
2020-03-09 24.44 24.75 21.51 21.74 33764206
2020-03-10 23.51 24.18 20.20 24.02 45551287
2020-03-11 22.89 23.70 20.41 21.75 38262757
2020-03-12 17.91 22.50 14.70 14.97 47752934
2020-03-13 18.34 18.46 15.01 17.58 55565784
2020-03-16 15.05 17.90 14.50 14.57 50744929
2020-03-17 14.77 14.89 12.08 12.71 41578661
2020-03-18 11.16 11.55 7.90 9.30 69931048
2020-03-19 9.13 10.40 8.60 10.00 52661964
2020-03-20 11.09 13.81 10.60 12.00 80096373
2020-03-23 11.27 12.45 10.61 12.00 52551830
2020-03-24 14.06 16.68 13.10 13.68 65012429
2020-03-25 15.05 17.07 13.12 15.55 78051663
2020-03-26 15.50 19.14 15.05 17.82 97609188
2020-03-27 16.00 16.16 14.05 14.41 64592361
2020-03-30 13.44 13.47 11.71 12.80 46165603
2020-03-31 10.95 14.55 10.95 13.17 112205695
2020-04-01 12.60 12.61 8.61 8.80 182979290
2020-04-02 8.01 8.53 7.80 7.97 262061120
2020-04-03 8.29 8.74 8.02 8.49 124436195
2020-04-06 9.28 10.96 9.14 10.21 195697630
2020-04-07 12.35 12.95 11.05 11.30 185454320
2020-04-08 11.86 12.19 11.36 11.99 108041185
2020-04-09 12.91 13.73 11.92 12.42 145266550
2020-04-13 11.77 11.82 10.95 11.50 77438798
2020-04-14 12.46 13.19 12.17 12.51 79840103
2020-04-15 11.88 12.43 11.57 12.38 55875255
2020-04-16 12.14 12.29 11.37 11.85 59788576
2020-04-17 12.71 12.77 12.26 12.56 60675118
2020-04-20 12.08 12.56 11.86 12.22 41265157
2020-04-21 11.79 12.30 11.62 11.84 40644494
2020-04-22 12.08 12.18 11.38 11.64 38621573
2020-04-23 11.69 12.39 11.65 12.17 46795194
2020-04-24 12.25 12.35 11.62 11.91 39106145
2020-04-27 12.06 13.25 12.00 12.98 54811248
2020-04-28 13.96 14.67 13.37 14.46 90378209
2020-04-29 15.76 16.83 15.63 16.69 111882547
2020-04-30 16.26 16.69 15.18 15.90 87744911
2020-05-01 14.90 15.30 13.73 13.93 63622542
2020-05-04 13.12 14.58 12.75 14.34 74722716
2020-05-05 14.25 14.89 12.93 13.09 89357446
2020-05-06 13.51 13.59 12.58 12.82 50586779
2020-05-07 12.98 13.74 12.98 13.53 39715806
2020-05-08 14.07 14.39 13.65 14.21 41587406
2020-05-11 14.07 14.29 13.64 13.85 36936903
2020-05-12 14.11 14.22 13.16 13.19 35482339
2020-05-13 13.00 13.01 11.89 12.26 57274046
2020-05-14 11.67 12.62 11.00 12.27 56189706
2020-05-15 12.13 13.10 11.95 12.78 36812771
2020-05-18 14.10 15.07 13.92 14.72 79983385
2020-05-19 14.61 14.83 13.63 14.11 51347122
2020-05-20 14.62 14.69 13.83 14.15 40132638
2020-05-21 13.90 15.13 13.90 14.60 50573055
2020-05-22 14.92 15.18 14.15 14.46 29208040
2020-05-26 15.94 16.52 15.82 16.28 59226218
2020-05-27 18.16 18.16 16.12 17.24 88455748
2020-05-28 17.34 17.40 15.74 15.93 60951577
2020-05-29 15.23 15.92 15.00 15.74 50358472
2020-06-01 15.98 17.08 15.87 16.80 42635527
2020-06-02 17.33 17.48 16.56 16.87 41632085
2020-06-03 16.71 17.65 16.57 17.25 53113165
2020-06-04 17.36 19.06 16.66 18.48 86050104
2020-06-05 22.30 22.94 21.06 21.51 113521075
2020-06-08 24.57 25.28 23.41 24.91 107262909
2020-06-09 23.88 23.90 21.93 23.04 72547437
2020-06-10 22.20 22.47 19.50 20.59 82883080
2020-06-11 17.29 18.99 16.75 17.44 79106599
2020-06-12 19.81 20.20 18.53 19.98 65140117
2020-06-15 18.14 19.82 17.95 19.44 59224492
2020-06-16 21.82 21.85 19.61 20.42 58679115
2020-06-17 19.32 19.80 18.67 19.09 44645686
2020-06-18 17.96 19.55 17.80 18.82 60188028
2020-06-19 19.30 19.35 17.49 17.83 54899087
2020-06-22 17.36 17.65 16.54 17.23 44450663
2020-06-23 17.50 18.04 17.12 18.00 33867694
2020-06-24 17.03 17.28 15.66 16.00 47045990
2020-06-25 15.22 16.24 15.11 16.00 37376688
2020-06-26 16.21 16.35 15.16 15.78 36855964
2020-06-29 15.52 16.80 14.92 16.78 36047616
2020-06-30 16.55 16.71 15.85 16.42 25267618
2020-07-01 16.94 17.83 16.19 16.36 37215109
2020-07-02 17.05 17.17 15.80 15.88 30023338
2020-07-06 16.04 16.22 15.11 15.61 34196876
2020-07-07 15.16 15.40 14.56 14.57 31134824
2020-07-08 14.53 15.48 14.27 15.32 29958618
2020-07-09 15.85 16.00 14.50 14.58 40151961
2020-07-10 14.47 16.27 14.30 16.16 61894074
2020-07-13 16.48 16.70 15.25 15.28 41340483
2020-07-14 14.97 15.18 14.60 15.04 31410673
2020-07-15 16.13 17.56 15.93 17.48 72487612
2020-07-16 16.44 16.62 15.78 15.78 42311045
2020-07-17 15.64 15.99 15.23 15.47 28130949
2020-07-20 15.56 15.95 14.91 15.00 25175234
2020-07-21 15.27 15.48 15.01 15.19 24719213
2020-07-22 15.10 15.34 14.97 15.14 17650093
2020-07-23 15.01 15.38 14.51 14.80 32436130
2020-07-24 14.59 15.35 14.46 14.80 26712209
2020-07-27 14.61 14.63 13.62 13.75 37462925
2020-07-28 13.81 14.59 13.75 14.33 31311282
2020-07-29 14.47 14.70 14.09 14.65 19415005
2020-07-30 14.23 14.52 14.01 14.34 15895342
2020-07-31 14.22 14.35 13.72 13.88 20665782
2020-08-03 13.48 13.54 12.83 13.07 34967537
2020-08-04 13.10 13.99 13.07 13.74 24159787
2020-08-05 14.20 14.27 13.67 14.02 24391058
2020-08-06 13.45 14.02 13.30 13.78 85130197
2020-08-07 13.62 14.32 13.33 14.22 36316342
2020-08-10 14.37 15.47 14.34 15.44 41905601
2020-08-11 16.49 16.52 15.62 15.82 54167608
2020-08-12 16.20 16.23 14.82 15.19 35929872
2020-08-13 15.00 15.75 14.91 15.22 21416142
2020-08-14 15.02 15.72 14.86 15.47 20937072
2020-08-17 15.40 15.44 14.68 14.68 33330568
2020-08-18 14.68 14.91 14.26 14.41 24744608
2020-08-19 14.42 15.17 14.25 14.60 26620331
2020-08-20 14.35 14.72 14.17 14.54 19955386
2020-08-21 14.47 14.93 14.44 14.65 18797387
2020-08-24 15.02 16.21 14.65 16.14 56417205
2020-08-25 16.29 16.39 15.33 15.89 38551525
2020-08-26 15.70 15.78 15.19 15.28 24425242
2020-08-27 15.67 16.68 15.65 16.12 48079419
2020-08-28 16.58 17.34 16.23 17.21 51079101
2020-08-31 17.33 17.34 16.47 16.48 43771742
2020-09-01 16.09 16.70 16.02 16.51 26448191
2020-09-02 16.60 16.77 16.21 16.71 20720906
2020-09-03 17.62 18.74 17.10 17.58 94120081
2020-09-04 18.40 18.65 17.40 18.53 66539728
2020-09-08 17.86 18.92 17.86 18.29 46728133
2020-09-09 18.13 18.22 17.26 17.66 36217892
2020-09-10 17.80 18.75 17.80 17.88 36598302
2020-09-11 18.24 18.24 17.44 17.69 23899453
2020-09-14 17.94 18.12 17.54 17.85 25838412
2020-09-15 17.21 17.23 15.85 15.93 80598093
2020-09-16 16.10 16.67 15.94 16.46 38351341
2020-09-17 15.80 16.51 15.70 16.24 30506225
2020-09-18 15.96 16.08 15.07 15.31 51607644
2020-09-21 14.75 14.89 14.00 14.29 42775084
2020-09-22 14.40 14.82 14.18 14.41 30011098
2020-09-23 14.55 15.05 14.11 14.13 31255198
2020-09-24 14.07 14.17 13.40 13.74 32679842
2020-09-25 14.55 15.09 14.17 15.07 54137385
2020-09-28 15.54 15.55 14.78 15.31 36759402
2020-09-29 15.25 15.43 14.82 15.07 23496032
2020-09-30 15.42 15.96 15.11 15.18 44374821
2020-10-01 15.43 15.43 14.70 15.03 28158389
2020-10-02 14.26 15.22 14.23 15.16 30936083
2020-10-05 15.11 15.23 14.80 14.96 22169265
2020-10-06 15.26 15.97 15.12 15.19 43724299
2020-10-07 15.48 16.05 15.29 15.99 30264955
2020-10-08 16.16 16.17 15.37 15.61 40986021
2020-10-09 15.72 16.07 15.54 15.69 33815711
2020-10-12 15.45 15.51 15.20 15.21 25967974
2020-10-13 14.71 14.83 13.98 14.03 49344220
2020-10-14 14.33 14.43 13.91 13.97 34463881
2020-10-15 13.72 14.04 13.62 14.02 29283554
2020-10-16 14.05 14.33 13.71 14.08 39528633
2020-10-19 14.21 14.50 13.99 14.15 28037825
2020-10-20 14.42 14.71 14.23 14.61 27572775
2020-10-21 14.60 14.63 14.31 14.48 17538931
2020-10-22 14.53 15.24 14.47 15.19 32572801
2020-10-23 15.19 15.50 15.03 15.36 25638423
2020-10-26 14.75 14.83 13.82 14.03 49748360
2020-10-27 14.04 14.17 13.73 13.76 24449792
2020-10-28 13.24 13.27 12.29 12.30 58953156
2020-10-29 12.34 13.09 12.11 12.98 31579537
2020-10-30 12.78 14.48 12.62 13.71 76635508
2020-11-02 13.49 13.65 12.93 13.55 31928110
2020-11-03 13.59 13.98 13.47 13.71 26494949
2020-11-04 13.69 13.87 13.26 13.34 27612981
2020-11-05 13.53 14.23 13.45 14.18 27600275
2020-11-06 13.91 14.14 13.66 13.82 19560265
2020-11-09 18.49 19.86 17.71 19.25 185304280
2020-11-10 18.54 18.67 16.40 16.73 119449520
2020-11-11 16.95 16.99 16.08 16.21 57841359
2020-11-12 15.64 15.85 14.88 14.93 87726155
2020-11-13 15.19 16.20 14.98 16.01 159954800
2020-11-16 17.34 18.00 16.91 17.57 112274663
2020-11-17 17.20 18.58 16.94 18.05 63499716
2020-11-18 17.54 18.30 17.44 17.59 72257819
2020-11-19 17.67 18.25 17.46 18.19 44098257
2020-11-20 18.16 18.28 17.33 17.37 52433267
2020-11-23 17.87 18.36 17.63 18.18 50751300
2020-11-24 19.39 20.43 19.06 20.23 80233193
2020-11-25 20.48 20.90 19.92 20.65 60292631
2020-11-27 21.00 22.25 20.86 21.58 46919073
2020-11-30 21.77 21.77 19.83 19.98 86740661
2020-12-01 20.99 21.01 20.05 20.15 48105223
2020-12-02 19.81 21.27 19.23 21.16 52282415
2020-12-03 21.48 23.50 21.37 22.88 92899306
2020-12-04 23.54 23.71 22.60 23.45 65096380
2020-12-07 23.39 23.45 22.70 23.20 47154957
2020-12-08 23.01 23.92 22.95 23.57 42765227
2020-12-09 23.97 24.38 21.97 22.69 66956150
2020-12-10 22.25 23.07 22.16 22.32 50011840
2020-12-11 22.64 22.82 21.28 21.32 52454607
2020-12-14 22.32 22.75 20.93 20.93 55423546
2020-12-15 21.22 21.71 19.95 21.53 56875005
2020-12-16 21.53 22.21 21.31 21.76 35103713
2020-12-17 21.89 21.90 21.31 21.63 25810780
2020-12-18 21.61 21.98 21.00 21.46 68307878
2020-12-21 20.22 21.30 20.03 21.06 51476709
2020-12-22 21.07 21.26 19.75 19.81 40196933
2020-12-23 20.12 21.08 20.03 20.94 31385171
2020-12-24 20.98 21.08 20.43 20.84 14819299
2020-12-28 21.31 22.05 21.02 21.71 33112842
2020-12-29 22.22 22.27 21.36 21.43 26851152
2020-12-30 21.52 22.09 21.38 21.79 23606415
2020-12-31 21.62 21.79 20.90 21.66 25669125
2021-01-04 21.70 21.71 20.04 20.38 40642471
2021-01-05 20.18 20.85 20.15 20.60 32464370
2021-01-06 20.54 20.92 20.16 20.40 35295948
2021-01-07 20.48 21.28 20.47 20.74 28989022
2021-01-08 20.87 21.02 20.18 20.47 30313168
2021-01-11 20.17 20.44 19.63 20.14 31268875
2021-01-12 20.05 20.14 19.61 20.13 33169457
2021-01-13 19.86 20.21 19.68 20.10 24791441
2021-01-14 20.46 21.55 20.45 20.92 46177603
2021-01-15 20.78 21.40 20.57 20.79 33728542
2021-01-19 21.00 21.26 20.61 20.87 21273465
2021-01-20 21.01 21.21 20.59 20.78 21272484
2021-01-21 20.70 20.88 20.32 20.74 20241508
2021-01-22 20.31 20.43 20.04 20.22 24748752
2021-01-25 19.80 19.81 18.73 19.22 55839486
2021-01-26 19.40 19.51 18.62 18.72 44110744
2021-01-27 18.41 19.42 17.96 18.98 50578903
2021-01-28 20.10 20.67 19.66 19.74 59670217
2021-01-29 19.70 19.81 18.38 18.67 50286592
2021-02-01 18.96 19.13 18.41 18.80 27139031
2021-02-02 19.22 19.60 18.98 19.45 27697123
2021-02-03 19.63 20.49 19.44 20.44 33548815
2021-02-04 21.00 21.33 20.66 21.05 32541113
2021-02-05 21.39 21.75 21.13 21.31 29868449
2021-02-08 21.60 21.81 21.25 21.61 22166644
2021-02-09 21.42 21.42 20.68 21.05 26144110
2021-02-10 21.15 21.65 20.87 20.93 27930882
2021-02-11 20.90 21.13 20.46 20.72 22698383
2021-02-12 20.10 20.83 20.05 20.60 25045695
2021-02-16 21.16 22.56 20.96 22.47 55038112
2021-02-17 22.28 24.06 21.88 23.20 59928838
2021-02-18 22.97 23.15 22.38 22.89 26606387
2021-02-19 23.62 24.72 23.48 24.59 52366280
2021-02-22 25.14 27.33 24.65 25.97 87361904
2021-02-23 25.08 26.73 23.46 26.46 115819538
2021-02-24 27.09 28.18 26.73 27.01 92985324
2021-02-25 27.91 28.24 25.07 25.47 71020522
2021-02-26 25.89 26.86 25.27 26.75 58008824
2021-03-01 27.55 27.92 26.02 26.31 59643136
2021-03-02 26.91 27.85 26.54 27.59 49295032
2021-03-03 28.45 29.59 28.18 28.67 71576010
2021-03-04 29.09 29.43 26.23 27.40 74016546
2021-03-05 27.11 27.16 23.26 26.09 83747365
2021-03-08 27.04 27.27 25.80 26.69 48007739
2021-03-09 26.99 27.85 25.80 27.58 42549099
2021-03-10 27.40 28.42 26.67 26.70 41997576
2021-03-11 27.02 27.77 26.48 27.47 33297291
2021-03-12 27.38 28.50 27.29 28.46 32454642
2021-03-15 28.98 30.12 28.90 29.79 53603606
2021-03-16 29.95 29.98 27.85 28.25 51042736
2021-03-17 28.15 28.95 27.82 28.93 30463288
2021-03-18 29.49 29.74 28.02 28.27 47106754
2021-03-19 28.48 29.09 27.13 28.96 41506407
2021-03-22 28.31 28.47 27.35 27.48 33792021
2021-03-23 27.00 27.34 25.18 25.33 51242192
2021-03-24 26.25 27.37 24.15 24.85 72339087
2021-03-25 23.91 26.04 23.72 25.85 47084989
2021-03-26 26.25 26.51 25.21 26.06 28542043
2021-03-29 26.05 26.14 25.25 25.63 19988944
2021-03-30 25.70 26.83 25.66 26.65 23735639
2021-03-31 26.58 26.80 25.91 26.54 21560443
2021-04-01 26.99 27.10 26.53 26.86 19640272
2021-04-05 27.80 28.73 27.69 28.11 40105746
2021-04-06 28.17 29.09 27.85 28.60 35528098
2021-04-07 29.42 30.63 28.87 29.00 70953693
2021-04-08 29.13 29.13 27.82 28.56 37870792
2021-04-09 28.80 29.58 28.49 29.30 36287654
2021-04-12 28.90 29.08 27.48 27.75 39161637
2021-04-13 27.11 27.94 26.73 27.82 27690551
2021-04-14 28.01 28.75 27.85 27.94 23267501
2021-04-15 28.18 28.20 27.12 27.32 24024367
2021-04-16 27.53 27.79 26.82 27.03 22092405
2021-04-19 27.10 27.27 26.39 26.89 22214543
2021-04-20 26.48 26.51 25.12 25.72 31216985
2021-04-21 25.65 27.35 25.25 27.33 31354129
2021-04-22 26.97 27.90 26.77 26.91 29698436
2021-04-23 27.00 27.41 26.57 27.27 19340618
2021-04-26 27.82 28.50 27.31 27.55 20033545
2021-04-27 27.59 27.88 27.14 27.81 18145201
2021-04-28 27.70 28.27 27.57 27.80 17273037
2021-04-29 28.79 29.14 27.13 27.21 40714920
2021-04-30 27.00 28.01 26.87 27.96 21653518
2021-05-03 28.02 28.36 27.53 27.93 21866618
2021-05-04 27.48 27.56 26.20 26.68 33649315
2021-05-05 26.82 27.31 26.35 26.52 16545482
2021-05-06 26.48 26.83 25.52 25.95 25871418
2021-05-07 25.99 26.86 25.88 26.76 20185492
2021-05-10 26.83 26.83 26.23 26.27 18093864
2021-05-11 25.33 26.12 25.09 25.88 28145463
2021-05-12 25.50 25.84 24.68 24.78 24001504
2021-05-13 24.96 25.60 24.29 25.12 28166980
2021-05-14 25.53 27.26 25.51 27.20 35569893
2021-05-17 27.30 27.60 26.79 27.52 29753394
2021-05-18 27.65 28.62 27.42 28.00 33424832
2021-05-19 27.01 27.80 26.74 27.68 26292124
2021-05-20 27.65 27.68 26.96 27.53 24022334
2021-05-21 27.89 28.04 27.16 27.17 20551460
2021-05-24 27.38 28.15 26.90 27.90 26473252
2021-05-25 28.25 29.37 28.23 28.58 38680722
2021-05-26 28.84 29.42 28.63 29.37 24530155
2021-05-27 29.57 30.00 29.22 30.00 30294501
2021-05-28 29.96 30.07 29.41 29.56 25635761
2021-06-01 30.19 30.75 29.91 30.15 36826675
2021-06-02 30.31 31.50 29.93 31.31 36078194
2021-06-03 31.14 31.30 30.35 30.67 24269757
2021-06-04 30.92 31.11 30.25 30.54 19384111
2021-06-07 30.75 31.46 30.65 30.89 24165731
2021-06-08 31.11 31.52 30.61 31.08 25061875
2021-06-09 31.30 31.35 30.43 30.45 18447310
2021-06-10 30.64 30.77 29.41 29.83 30486474
2021-06-11 29.50 30.04 29.29 29.93 20215022
2021-06-14 29.87 29.98 28.63 28.75 24538322
2021-06-15 28.82 29.39 28.41 28.61 19070889
2021-06-16 28.98 29.49 28.69 29.28 25453898
2021-06-17 29.20 29.72 28.41 28.42 26049317
2021-06-18 28.12 28.52 27.73 28.18 26749908
2021-06-21 28.30 28.70 27.91 28.67 21897560
2021-06-22 28.65 28.69 27.80 28.06 18403415
2021-06-23 28.11 28.49 28.02 28.15 17916707
2021-06-24 28.13 28.54 27.39 27.46 31193619
2021-06-25 27.53 28.23 27.52 28.13 31580678
2021-06-28 27.42 27.53 26.00 26.15 63786251
2021-06-29 26.16 26.49 25.76 25.78 33185820
2021-06-30 25.79 26.48 25.69 26.36 22820187
2021-07-01 26.59 26.85 26.12 26.36 19363534
2021-07-02 26.26 26.30 25.70 26.06 20508925
2021-07-06 26.08 26.28 24.93 25.02 30647233
2021-07-07 24.86 25.29 23.87 24.08 36383462
2021-07-08 23.14 24.16 22.84 23.72 37066531
2021-07-09 24.07 24.34 23.62 24.26 23124445
2021-07-12 23.97 24.01 23.56 23.86 23022796
2021-07-13 23.56 23.56 22.82 22.85 27175474
2021-07-14 23.01 23.36 22.48 22.58 26614221
2021-07-15 22.30 22.46 21.37 21.95 43232238
2021-07-16 22.26 22.36 20.80 20.92 41516036
2021-07-19 19.72 20.30 19.19 19.72 85011662
2021-07-20 19.92 21.38 19.62 21.19 68222433
2021-07-21 21.74 23.36 21.67 23.19 76771445
2021-07-22 22.76 22.88 22.19 22.71 40876987
2021-07-23 22.71 22.80 21.89 21.96 32632390
2021-07-26 21.75 23.20 21.71 23.16 37050491
2021-07-27 22.95 23.33 22.49 22.80 26484771
2021-07-28 23.19 23.39 22.20 22.82 27108210
2021-07-29 23.08 23.34 22.70 22.71 26426803
2021-07-30 22.22 22.68 21.49 21.65 36760760
2021-08-02 21.83 22.56 21.36 21.46 34093917
2021-08-03 21.57 21.60 20.52 21.43 33253980
2021-08-04 21.07 21.69 20.82 21.04 33239359
2021-08-05 21.16 22.65 21.14 22.55 32937964
2021-08-06 22.85 23.10 22.41 23.08 30680662
2021-08-09 22.87 22.87 21.99 22.71 29949234
2021-08-10 22.82 23.85 22.72 23.65 34886220
2021-08-11 23.59 24.01 23.07 23.99 29487311
2021-08-12 23.78 23.88 22.96 23.36 29179950
2021-08-13 23.30 23.38 22.74 22.86 21235829
2021-08-16 22.43 22.93 21.94 22.79 25793529
2021-08-17 22.24 22.50 21.66 22.04 26331847
2021-08-18 22.02 22.98 21.68 22.48 31060698
2021-08-19 22.00 22.27 21.34 21.66 27943931
2021-08-20 21.51 22.02 21.33 21.96 22632792
2021-08-23 22.26 22.99 22.24 22.83 23991963
2021-08-24 23.24 24.07 23.20 23.84 32814299
2021-08-25 23.98 24.32 23.41 24.11 30576001
2021-08-26 23.83 24.32 23.24 23.47 28762765
2021-08-27 23.57 24.57 23.54 24.35 36693794
2021-08-30 24.63 24.64 23.60 23.63 27629308
2021-08-31 23.53 24.19 23.50 24.14 28512636
2021-09-01 24.22 24.42 23.31 23.51 31875038
2021-09-02 23.58 24.47 23.12 24.02 36566493
2021-09-03 23.92 24.15 22.64 22.96 44236561
2021-09-07 22.70 23.60 22.56 23.56 33580073
2021-09-08 23.57 23.81 22.76 22.78 24700628
2021-09-09 22.77 23.72 22.62 23.28 27193058
2021-09-10 23.40 23.50 22.72 22.75 25471423
2021-09-13 23.03 23.48 22.24 23.31 36359492
2021-09-14 23.20 23.50 22.70 22.86 24577472
2021-09-15 22.75 23.18 22.36 23.17 21566063
2021-09-16 23.11 23.43 22.92 23.09 19305667
2021-09-17 23.21 23.84 23.14 23.55 33607783
2021-09-20 23.18 23.40 22.62 23.24 32162324
2021-09-21 23.43 23.69 22.86 22.96 25614508
2021-09-22 23.17 23.93 23.17 23.61 32222334
2021-09-23 24.01 25.06 23.90 24.69 48872438
2021-09-24 24.80 25.95 24.60 25.44 48644481
2021-09-27 25.96 27.39 25.92 26.38 58020618
2021-09-28 26.44 26.99 26.11 26.17 34642276
2021-09-29 26.46 26.49 25.48 25.52 27403960
2021-09-30 25.44 25.51 24.73 25.01 28685056
2021-10-01 26.07 26.57 25.67 26.09 36843190
2021-10-04 26.20 26.42 25.24 25.34 33448089
2021-10-05 25.53 26.01 25.27 25.42 26161517
2021-10-06 25.02 25.14 24.36 24.90 36943290
2021-10-07 25.22 25.28 24.40 24.49 26234931
2021-10-08 24.54 24.70 23.76 23.83 32061845
2021-10-11 23.71 24.44 23.42 23.88 26631065
2021-10-12 23.94 24.37 23.81 24.33 25818449
2021-10-13 24.40 24.40 23.61 23.65 28606177
2021-10-14 23.94 24.00 23.58 23.73 19413923
2021-10-15 24.06 24.42 23.63 23.67 22362876
2021-10-18 23.45 23.60 22.82 23.13 37062336
2021-10-19 23.06 23.06 22.27 22.34 50813961
2021-10-20 22.36 22.77 22.14 22.44 27014601
2021-10-21 22.51 22.90 22.22 22.33 26812524
2021-10-22 22.20 22.34 21.85 22.29 29155744
2021-10-25 21.79 22.17 21.72 22.05 26140372
2021-10-26 22.17 22.47 21.66 21.82 25617921
2021-10-27 21.90 22.00 21.61 21.64 20827856
2021-10-28 21.64 22.08 21.31 21.97 23048734
2021-10-29 21.88 22.47 21.77 22.16 26720338
2021-11-01 22.30 23.10 22.01 23.07 27315486
2021-11-02 22.98 23.07 22.55 22.91 21579385
2021-11-03 22.71 23.33 22.57 23.17 23001311
2021-11-04 23.33 23.49 22.73 22.88 20186867
2021-11-05 24.40 25.29 24.10 24.79 67588335
2021-11-08 24.89 25.07 24.45 24.59 33082991
2021-11-09 24.50 24.54 23.71 24.17 22673504
2021-11-10 23.73 24.34 23.31 23.49 21338282
2021-11-11 23.34 23.63 22.97 23.02 19703700
2021-11-12 22.95 22.95 22.06 22.36 37320285
2021-11-15 22.51 22.72 22.14 22.30 22519646
2021-11-16 22.14 22.14 21.33 21.59 40285695
2021-11-17 21.67 21.85 20.98 21.33 30081605
2021-11-18 21.45 21.58 20.57 20.95 26850844
2021-11-19 20.36 20.90 19.86 20.49 49148679
2021-11-22 20.50 20.91 20.15 20.33 29802675
2021-11-23 20.54 20.83 20.01 20.15 26273508
2021-11-24 19.96 20.65 19.76 20.16 30483241
2021-11-26 18.07 18.28 17.20 17.95 84158432
2021-11-29 18.81 19.24 17.69 18.16 58061462
2021-11-30 17.79 17.90 17.11 17.62 60131120
2021-12-01 18.12 18.49 16.32 16.38 82682884
2021-12-02 16.73 17.99 16.35 17.89 76746783
2021-12-03 17.78 17.80 16.84 17.20 59329103
2021-12-06 17.56 19.19 17.40 18.59 78131555
2021-12-07 18.98 19.28 18.32 18.50 62779417
2021-12-08 18.70 20.04 18.54 19.52 69762143
2021-12-09 19.02 19.60 18.89 19.19 38179521
2021-12-10 19.18 19.36 18.68 19.28 33181470
2021-12-13 18.68 18.85 17.91 18.34 39686333
2021-12-14 18.02 18.84 18.01 18.15 38288240
2021-12-15 17.99 18.08 17.24 17.89 45971600
2021-12-16 18.00 18.25 17.46 17.57 45611098
2021-12-17 17.70 18.47 17.41 18.28 48692885
2021-12-20 17.67 19.29 17.61 18.90 59262492
2021-12-21 19.33 20.73 19.26 20.54 69186226
2021-12-22 20.55 21.50 20.03 21.25 62921869
2021-12-23 21.54 21.78 20.88 21.20 39190976
2021-12-27 20.34 21.13 20.03 20.95 37286796
2021-12-28 20.64 21.80 20.51 20.90 39749613
2021-12-29 20.66 20.90 20.28 20.79 30313682
2021-12-30 20.76 21.51 20.27 20.53 49120205
2021-12-31 20.51 20.77 20.02 20.12 29363677
2022-01-03 20.56 21.74 20.43 21.41 38897324
2022-01-04 22.06 22.38 21.51 21.73 44776446
2022-01-05 21.79 22.17 21.06 21.17 31833158
2022-01-06 21.62 21.99 21.02 21.07 31459853
2022-01-07 21.35 22.29 21.12 21.90 37140598
2022-01-10 22.00 22.13 20.96 21.40 32828812
2022-01-11 21.38 22.22 21.11 21.98 29608014
2022-01-12 22.18 22.46 21.80 22.31 33645045
2022-01-13 22.42 23.30 22.37 22.90 43271439
2022-01-14 22.60 22.95 22.27 22.95 28270844
2022-01-18 22.52 22.76 21.91 21.98 29872266
2022-01-19 21.93 21.96 21.18 21.22 27894516
2022-01-20 21.31 21.98 20.73 20.80 25457805
2022-01-21 20.68 20.69 19.78 19.99 41314334
2022-01-24 19.08 19.76 18.25 19.74 52206487
2022-01-25 19.25 20.40 19.09 20.20 36484462
2022-01-26 20.54 21.10 20.04 20.29 40706433
2022-01-27 20.46 20.71 18.94 19.11 42718187
2022-01-28 19.21 19.28 18.28 18.97 50152536
2022-01-31 18.78 19.87 18.15 19.81 50989343
2022-02-01 19.95 21.07 19.86 20.93 38953790
2022-02-02 20.72 21.24 20.43 20.85 30717606
2022-02-03 20.53 20.96 20.33 20.34 27585896
2022-02-04 20.02 20.24 19.56 19.96 33286996
2022-02-07 20.14 21.74 20.11 21.52 41055701
2022-02-08 21.72 22.58 21.47 22.55 41620161
2022-02-09 22.83 23.36 22.76 23.19 39322666
2022-02-10 22.87 23.86 22.60 23.12 42465570
2022-02-11 23.18 23.64 21.99 22.04 51041667
2022-02-14 22.00 22.52 21.27 21.36 36570723
2022-02-15 22.22 22.87 22.05 22.78 31726677
2022-02-16 22.78 23.64 22.62 23.31 40609492
2022-02-17 22.90 23.18 22.27 22.42 25412068
2022-02-18 22.42 22.77 21.96 22.17 29897316
2022-02-22 21.55 22.19 21.35 21.51 34908643
2022-02-23 21.88 22.00 20.19 20.21 36958181
2022-02-24 18.84 20.71 18.65 20.63 49931686
2022-02-25 20.70 21.40 20.29 21.10 34048018
2022-02-28 20.63 20.79 19.82 20.33 48343808
2022-03-01 19.97 20.03 18.61 18.86 55954934
2022-03-02 19.12 19.59 18.69 19.02 41781810
2022-03-03 19.26 19.71 18.11 18.27 40969393
2022-03-04 17.85 18.07 17.02 17.23 57114169
2022-03-07 17.30 17.48 15.52 15.53 67688568
2022-03-08 15.68 16.55 14.94 15.88 68268984
2022-03-09 16.91 17.78 16.85 17.27 58123210
2022-03-10 16.82 18.23 16.71 17.65 42701108
2022-03-11 17.93 18.00 17.18 17.21 28443519
2022-03-14 17.30 17.88 16.84 17.12 31014758
2022-03-15 17.43 18.19 17.34 18.04 40891083
2022-03-16 18.28 19.44 18.09 19.33 51372460
2022-03-17 18.72 19.16 18.22 19.15 38740554
2022-03-18 18.77 19.54 18.68 19.46 32136258
2022-03-21 19.21 19.21 18.59 18.95 32803527
2022-03-22 18.64 19.30 18.37 18.93 43514807
2022-03-23 18.71 18.90 18.24 18.30 27832851
2022-03-24 18.31 18.52 17.83 18.49 31280468
2022-03-25 18.44 18.75 18.23 18.39 25947398
2022-03-28 18.59 19.43 18.52 19.40 32494537
2022-03-29 19.96 20.40 19.67 19.93 40091636
2022-03-30 19.58 19.92 19.45 19.60 24681663
2022-03-31 19.63 20.54 19.51 20.22 42409862
2022-04-01 20.35 20.46 19.68 20.05 27871791
2022-04-04 19.92 19.94 19.35 19.74 25645661
2022-04-05 20.69 21.50 20.14 20.22 68212999
2022-04-06 19.83 19.89 18.86 18.93 44802812
2022-04-07 18.89 18.92 18.06 18.74 42475372
2022-04-08 18.60 18.73 18.04 18.34 28731744
2022-04-11 18.13 19.02 17.99 18.54 27851935
2022-04-12 18.77 18.95 18.36 18.51 23404240
2022-04-13 18.80 19.64 18.78 19.51 35391142
2022-04-14 19.71 20.09 19.45 19.56 25316714
2022-04-18 19.44 19.59 18.97 19.04 18700740
2022-04-19 19.11 20.08 19.11 19.91 28760204
2022-04-20 19.96 20.33 19.62 19.62 21266961
2022-04-21 20.48 20.63 19.39 19.51 37800052
2022-04-22 19.47 19.68 18.75 18.84 25671547
2022-04-25 18.73 18.89 18.34 18.88 27164714
2022-04-26 18.84 18.88 17.43 17.50 44476185
2022-04-27 17.60 17.90 17.15 17.41 35893079
2022-04-28 17.73 18.00 17.12 17.83 30952074
2022-04-29 17.76 18.20 17.24 17.30 22197075
2022-05-02 17.31 17.48 16.73 17.35 34360764
2022-05-03 17.63 17.83 17.11 17.49 28177577
2022-05-04 17.42 17.73 16.69 17.73 37917885
2022-05-05 17.30 17.54 16.36 16.54 44517774
2022-05-06 16.42 16.56 15.59 15.92 43828942
2022-05-09 15.55 15.62 14.05 14.14 55563150
2022-05-10 14.81 15.03 13.82 14.19 46996151
2022-05-11 14.25 14.74 13.52 13.55 40917122
2022-05-12 13.26 13.86 12.72 13.26 53708806
2022-05-13 13.55 14.50 13.55 14.28 40862012
2022-05-16 14.27 14.53 14.03 14.09 29771822
2022-05-17 14.51 14.96 14.32 14.87 29133528
2022-05-18 14.61 14.83 13.70 13.84 36536389
2022-05-19 13.67 13.94 13.49 13.58 37607187
2022-05-20 13.81 13.96 12.70 13.13 45620621
2022-05-23 13.12 13.19 12.54 13.11 41410370
2022-05-24 12.84 12.87 11.56 11.76 63216456
2022-05-25 11.65 12.31 11.61 12.18 38049755
2022-05-26 12.30 13.47 12.30 13.21 49498427
2022-05-27 13.35 13.97 13.33 13.97 35625495
2022-05-31 13.86 14.17 13.72 13.88 38118312
2022-06-01 14.04 14.20 13.15 13.47 33402899
2022-06-02 13.49 14.06 13.39 14.06 34067159
2022-06-03 13.65 13.89 13.34 13.51 27169350
2022-06-06 13.67 13.80 13.34 13.61 26843143
2022-06-07 13.30 13.81 13.21 13.78 23383245
2022-06-08 13.35 13.56 12.92 12.93 43179053
2022-06-09 12.82 12.85 11.73 11.73 63378715
2022-06-10 11.56 12.07 11.04 11.05 67461680
2022-06-13 10.53 10.54 9.77 9.91 71268972
2022-06-14 10.01 10.17 9.41 9.52 59250229
2022-06-15 9.64 10.02 9.51 9.84 67274103
2022-06-16 9.43 9.49 8.70 8.75 76859093
2022-06-17 8.91 9.64 8.75 9.60 69584390
2022-06-21 9.69 9.79 9.43 9.57 49067167
2022-06-22 9.36 9.83 9.28 9.62 38718349
2022-06-23 9.62 9.75 9.22 9.65 48309630
2022-06-24 9.72 10.88 9.48 10.85 85277294
2022-06-27 10.73 10.81 10.18 10.55 52876826
2022-06-28 10.49 11.05 10.31 10.33 46364013
2022-06-29 9.49 9.60 8.66 8.87 109730934
2022-06-30 8.66 8.81 8.10 8.65 74706494
2022-07-01 8.61 8.97 8.53 8.82 51985534
2022-07-05 8.54 9.41 8.15 9.38 69413818
2022-07-06 9.25 9.53 8.70 8.74 52642249
2022-07-07 8.95 9.45 8.93 9.33 46116053
2022-07-08 9.21 9.43 8.94 9.01 45688269
2022-07-11 8.96 8.97 8.46 8.49 40238534
2022-07-12 8.48 9.27 8.43 9.13 65626099
2022-07-13 8.73 9.13 8.65 9.00 41433726
2022-07-14 8.82 9.00 8.65 8.71 40652894
2022-07-15 8.88 9.19 8.71 9.18 44346741
2022-07-18 9.43 10.12 9.43 9.65 66343658
2022-07-19 10.02 10.41 9.99 10.36 60355896
2022-07-20 10.34 11.10 10.28 11.09 69920813
2022-07-21 9.67 9.91 9.42 9.85 144225000
2022-07-22 9.90 9.99 9.15 9.26 100507947
2022-07-25 9.26 9.29 8.84 9.18 54848248
2022-07-26 9.07 9.10 8.46 8.50 68820155
2022-07-27 8.79 8.89 8.47 8.85 66105573
2022-07-28 8.97 9.38 8.57 9.10 58406704
2022-07-29 9.01 9.18 8.77 9.06 40901848
2022-08-01 8.90 8.98 8.57 8.92 54740890
2022-08-02 8.77 9.64 8.67 9.35 56616001
2022-08-03 9.50 9.81 9.47 9.79 45506542
2022-08-04 9.77 9.94 9.60 9.75 40094048
2022-08-05 9.53 10.05 9.48 9.82 42444197
2022-08-08 10.04 10.49 9.78 10.01 67487725
2022-08-09 9.71 9.76 9.26 9.47 51552847
2022-08-10 9.89 10.61 9.83 10.34 71504039
2022-08-11 10.84 10.95 10.44 10.54 50079045
2022-08-12 10.71 10.79 10.45 10.72 39632884
2022-08-15 10.56 10.79 10.42 10.71 34057537
2022-08-16 10.63 11.38 10.41 11.19 59639347
2022-08-17 10.97 10.97 10.40 10.56 53063736
2022-08-18 10.56 10.57 10.20 10.45 47229453
2022-08-19 10.14 10.24 9.70 9.87 50379431
2022-08-22 9.54 9.63 9.35 9.39 35610405
2022-08-23 9.48 9.74 9.45 9.54 37301837
2022-08-24 9.51 10.95 9.49 10.05 37870257
2022-08-25 10.24 10.69 10.21 10.54 47824174
2022-08-26 10.62 10.86 9.97 9.97 46325473
2022-08-29 9.76 10.04 9.64 9.83 31611623
2022-08-30 10.07 10.33 9.58 9.77 41537670
2022-08-31 9.91 9.96 9.45 9.46 43196753
2022-09-01 9.29 9.36 8.94 9.35 43701581
2022-09-02 9.59 9.71 9.27 9.37 39677807
2022-09-06 9.55 9.72 9.15 9.44 35375082
2022-09-07 9.39 9.87 9.39 9.82 38557168
2022-09-08 9.57 10.10 9.54 10.08 41765192
2022-09-09 10.23 10.52 10.21 10.40 47327589
2022-09-12 10.54 10.79 10.40 10.60 34324752
2022-09-13 10.07 10.46 9.96 10.24 41934048
2022-09-14 10.14 10.59 9.93 10.57 38845722
2022-09-15 10.46 11.19 10.45 10.92 59124115
2022-09-16 10.71 10.81 10.46 10.76 47810831
2022-09-19 10.66 11.14 10.62 10.78 37564559
2022-09-20 10.88 10.99 10.40 10.42 47008436
2022-09-21 10.32 10.36 9.70 9.71 67793071
2022-09-22 9.74 9.93 9.40 9.64 62079536
2022-09-23 9.23 9.34 8.74 8.95 79394414
2022-09-26 8.99 9.36 8.88 8.90 56042304
2022-09-27 9.20 9.55 9.02 9.22 64007823
2022-09-28 9.20 9.85 9.13 9.83 65649267
2022-09-29 9.61 9.66 9.02 9.16 57340593
2022-09-30 8.45 8.51 7.01 7.03 237674810
2022-10-03 7.17 7.19 6.58 6.85 104262123
2022-10-04 7.10 7.82 7.08 7.76 117870545
2022-10-05 7.47 7.57 7.17 7.43 82831486
2022-10-06 7.37 7.61 6.97 6.98 86819880
2022-10-07 6.90 6.99 6.57 6.76 82260244
2022-10-10 6.73 6.82 6.15 6.38 82505734
2022-10-11 6.42 6.74 6.11 6.64 73379047
2022-10-12 6.64 7.39 6.55 7.31 97735728
2022-10-13 6.99 7.32 6.85 7.10 81275562
2022-10-14 7.27 7.43 7.01 7.13 63745093
2022-10-17 7.38 7.47 7.17 7.27 52393743
2022-10-18 7.70 8.24 7.68 8.08 116496330
2022-10-19 8.02 8.14 7.62 7.68 70897597
2022-10-20 7.72 8.29 7.71 8.00 59658489
2022-10-21 7.93 8.22 7.79 8.20 57280988
2022-10-24 8.11 8.28 7.92 8.22 51101539
2022-10-25 8.27 8.68 8.21 8.62 52082011
2022-10-26 8.59 9.13 8.57 8.67 58849841
2022-10-27 8.80 8.96 8.64 8.65 48689857
2022-10-28 8.56 8.95 8.48 8.94 42739350
2022-10-31 9.02 9.15 8.80 9.06 49288952
2022-11-01 9.39 9.49 9.04 9.05 52041004
2022-11-02 9.01 9.26 8.65 8.69 52525043
2022-11-03 8.34 9.07 8.25 8.83 63837013
2022-11-04 9.12 9.32 8.84 9.00 51717128
2022-11-07 9.08 9.08 8.57 8.76 46375923
2022-11-08 8.91 9.23 8.83 9.10 53290139
2022-11-09 9.00 9.02 8.52 8.56 41664857
2022-11-10 9.12 9.81 9.08 9.78 84559536
2022-11-11 10.17 10.45 9.76 10.35 69889434
2022-11-14 10.41 10.75 10.22 10.60 70950248
2022-11-15 10.99 11.49 10.96 11.16 106425893
2022-11-16 9.78 9.82 9.49 9.63 124544136
2022-11-17 9.37 9.57 9.15 9.51 45732637
2022-11-18 9.70 9.73 9.39 9.47 38881953
2022-11-21 9.46 9.53 9.13 9.32 38776339
2022-11-22 9.36 9.56 9.18 9.47 36685907
2022-11-23 9.49 9.78 9.39 9.73 44422578
2022-11-25 9.70 9.93 9.64 9.73 23780814
2022-11-28 9.58 9.73 9.27 9.32 32128891
2022-11-29 9.36 9.79 9.32 9.75 46085753
2022-11-30 9.81 9.94 9.41 9.93 65648544
2022-12-01 9.96 10.29 9.90 9.97 52863089
2022-12-02 9.73 10.04 9.45 10.00 48326920
2022-12-05 9.89 10.27 9.63 9.68 52424136
2022-12-06 9.70 9.76 9.17 9.30 50508380
2022-12-07 9.22 9.35 8.86 8.89 52196207
2022-12-08 9.00 9.24 8.94 9.03 37881662
2022-12-09 9.02 9.13 8.85 8.87 37684127
2022-12-12 8.77 9.01 8.57 9.01 44353722
2022-12-13 9.60 9.67 8.72 8.91 62156891
2022-12-14 8.88 9.11 8.71 8.93 57877692
2022-12-15 8.72 8.95 8.47 8.63 52117238
2022-12-16 8.49 8.70 8.35 8.45 43358231
2022-12-19 8.48 8.49 8.02 8.09 41998389
2022-12-20 7.95 8.27 7.93 8.10 49501003
2022-12-21 7.88 8.79 7.78 8.48 77709699
2022-12-22 8.47 8.50 7.63 7.88 64849131
2022-12-23 7.86 7.94 7.53 7.81 39623670
2022-12-27 7.78 7.90 7.55 7.67 37674772
2022-12-28 7.71 7.91 7.63 7.67 34112407
2022-12-29 7.73 8.10 7.70 8.08 38092749
2022-12-30 7.98 8.22 7.93 8.06 30690582
2023-01-03 8.24 8.32 7.92 7.97 33965211
2023-01-04 8.07 8.76 7.98 8.74 52046610
2023-01-05 8.57 8.99 8.47 8.95 35671633
2023-01-06 9.00 9.23 8.83 9.20 40099578
2023-01-09 9.26 9.64 9.21 9.47 44454520
2023-01-10 9.42 9.71 9.26 9.68 38995517
2023-01-11 9.75 9.90 9.66 9.86 33668921
2023-01-12 10.06 10.29 9.86 10.28 48425772
2023-01-13 10.15 10.61 10.14 10.51 41626911
2023-01-17 10.61 10.94 10.43 10.88 48197767
2023-01-18 11.09 11.17 10.34 10.43 57513831
2023-01-19 10.13 10.24 9.92 10.12 44119326
2023-01-20 10.28 10.62 10.16 10.47 39941570
2023-01-23 10.64 10.83 10.53 10.72 34611399
2023-01-24 10.72 10.96 10.40 10.68 33317437
2023-01-25 10.49 10.90 10.38 10.88 29042391
2023-01-26 11.00 11.09 10.57 10.63 32096208
2023-01-27 10.78 11.25 10.76 11.02 50631579
2023-01-30 10.83 11.22 10.61 10.64 35766568
2023-01-31 10.78 10.83 10.58 10.82 30246257
2023-02-01 10.82 11.42 10.62 11.34 47240028
2023-02-02 11.72 12.26 11.47 12.04 61194354
2023-02-03 11.79 12.15 11.68 11.80 35978398
2023-02-06 11.60 11.90 11.55 11.87 33494875
2023-02-07 12.15 12.62 11.70 12.19 70218882
2023-02-08 12.32 12.40 11.84 11.87 38275552
2023-02-09 11.95 12.13 11.36 11.53 34304992
2023-02-10 11.37 11.45 11.01 11.16 39694495
2023-02-13 11.22 11.71 11.13 11.64 28988664
2023-02-14 11.55 11.96 11.39 11.88 34072956
2023-02-15 11.82 12.21 11.63 12.19 34290922
2023-02-16 12.00 12.00 11.57 11.60 30227783
2023-02-17 11.51 11.57 11.16 11.29 31103291
2023-02-21 11.12 11.28 11.03 11.13 20923494
2023-02-22 11.07 11.34 10.88 11.04 25605848
2023-02-23 11.16 11.22 10.67 10.89 28657511
2023-02-24 10.68 10.76 10.38 10.59 32077822
2023-02-27 10.82 10.99 10.76 10.83 23336669
2023-02-28 10.56 10.70 10.25 10.62 39799954
2023-03-01 10.62 10.76 10.51 10.59 26906553
2023-03-02 10.44 10.80 10.35 10.76 22518457
2023-03-03 10.99 11.20 10.85 11.11 29919894
2023-03-06 11.19 11.53 11.07 11.07 32128787
2023-03-07 11.06 11.20 10.86 10.87 24794003
2023-03-08 10.85 10.97 10.45 10.53 29900986
2023-03-09 10.51 10.59 9.94 9.99 37505356
2023-03-10 9.96 10.07 9.52 9.69 46525158
2023-03-13 9.44 9.56 9.11 9.24 50015724
2023-03-14 9.47 9.56 9.01 9.07 45033718
2023-03-15 8.72 8.89 8.37 8.73 54438550
2023-03-16 8.55 9.16 8.50 9.03 51620081
2023-03-17 8.89 8.98 8.55 8.55 53049212
2023-03-20 8.58 8.89 8.52 8.61 45019758
2023-03-21 8.95 9.21 8.95 9.12 43641340
2023-03-22 9.15 9.46 8.97 8.99 47728544
2023-03-23 9.05 9.56 8.99 9.22 57700936
2023-03-24 9.08 9.27 8.96 9.23 45627439
2023-03-27 9.53 9.72 8.68 8.79 93540226
2023-03-28 8.94 9.48 8.94 9.33 72930109
2023-03-29 9.67 9.96 9.58 9.89 55593529
2023-03-30 10.12 10.30 10.06 10.16 46584184
2023-03-31 10.28 10.35 10.06 10.15 37314348
2023-04-03 9.98 10.07 9.82 9.97 39031873
2023-04-04 10.07 10.12 9.55 9.85 38016258
2023-04-05 9.78 9.89 9.61 9.66 25510567
2023-04-06 9.72 9.88 9.54 9.73 28095375
2023-04-10 9.60 9.89 9.56 9.87 24047351
2023-04-11 9.91 10.14 9.79 10.04 26263519
2023-04-12 10.19 10.23 9.60 9.62 34149921
2023-04-13 9.72 9.85 9.70 9.77 21807879
2023-04-14 9.82 9.87 9.55 9.60 21640194
2023-04-17 9.62 9.80 9.51 9.75 24539016
2023-04-18 9.76 9.86 9.66 9.84 22055228
2023-04-19 9.70 9.85 9.52 9.80 25981008
2023-04-20 9.63 9.66 9.30 9.33 38877295
2023-04-21 9.30 9.38 9.07 9.38 28720327
2023-04-24 9.32 9.44 9.14 9.28 23084806
2023-04-25 9.27 9.27 8.91 8.96 27625264
2023-04-26 9.03 9.08 8.70 8.76 33804647
2023-04-27 8.91 8.96 8.72 8.90 25196275
2023-04-28 8.84 9.30 8.83 9.21 34200522
2023-05-01 9.27 9.63 9.21 9.49 43945147
2023-05-02 9.38 9.54 9.17 9.45 33396177
2023-05-03 9.46 9.70 9.41 9.43 28997773
2023-05-04 9.78 9.84 9.21 9.39 51862254
2023-05-05 9.54 10.09 9.53 10.01 52156058
2023-05-08 10.15 10.66 10.04 10.61 44199760
2023-05-09 10.49 10.71 10.38 10.65 26601964
2023-05-10 10.80 10.89 10.34 10.49 29654968
2023-05-11 10.37 10.49 10.16 10.24 25869998
2023-05-12 10.25 10.26 9.68 9.83 29797352
2023-05-15 9.86 10.38 9.82 10.31 27705861
2023-05-16 10.26 10.64 10.07 10.36 30040356
2023-05-17 10.41 11.18 10.40 11.04 53763707
2023-05-18 10.97 11.32 10.97 11.28 33834991
2023-05-19 11.17 11.22 10.81 10.94 28822701
2023-05-22 11.07 11.28 10.83 11.22 24221092
2023-05-23 11.12 11.53 11.02 11.04 31999086
2023-05-24 10.84 10.86 10.38 10.67 34266785
2023-05-25 11.00 11.22 10.87 11.00 40944724
2023-05-26 11.15 11.37 11.15 11.28 30569812
2023-05-30 11.50 11.84 11.20 11.38 32709143
2023-05-31 11.40 11.45 10.94 11.23 32724148
2023-06-01 11.32 11.93 11.20 11.85 39965878
2023-06-02 12.04 12.28 11.90 12.18 36332327
2023-06-05 12.17 12.38 12.13 12.30 26125528
2023-06-06 12.23 12.84 12.20 12.77 32243387
2023-06-07 12.87 13.18 12.81 13.03 38518716
2023-06-08 12.85 12.97 12.70 12.75 31998401
2023-06-09 12.88 13.39 12.85 13.09 34064564
2023-06-12 13.94 15.10 13.84 14.72 126899524
2023-06-13 15.06 15.37 14.74 15.34 68046052
2023-06-14 15.51 15.78 15.19 15.60 59729295
2023-06-15 15.45 16.16 15.41 16.12 64037415
2023-06-16 16.30 16.40 15.69 15.80 51111890
2023-06-20 15.99 16.06 15.70 15.90 37891018
2023-06-21 15.88 16.18 15.45 15.89 37155594
2023-06-22 15.74 15.96 15.59 15.76 23564132
2023-06-23 15.49 16.00 15.43 15.80 39855025
2023-06-26 14.98 15.04 13.90 14.60 107033018
2023-06-27 14.75 15.91 14.70 15.89 62431679
2023-06-28 15.94 17.49 15.88 17.29 96976951
2023-06-29 17.25 17.75 16.88 17.16 60301629
2023-06-30 17.80 18.88 17.62 18.83 115111241
2023-07-03 18.55 19.19 18.43 18.96 44829024
2023-07-05 18.93 19.55 18.80 19.21 55764780
2023-07-06 18.83 19.04 18.15 18.86 56593478
2023-07-07 18.82 19.46 18.82 19.04 44380196
2023-07-10 19.03 19.39 18.97 19.30 39739693
2023-07-11 19.31 19.38 18.66 18.90 43404859
2023-07-12 19.16 19.16 18.19 18.22 55581842
2023-07-13 18.30 18.48 17.72 17.75 49645380
2023-07-14 17.74 17.94 17.10 17.23 41398143
2023-07-17 17.35 17.98 17.34 17.71 35689422
2023-07-18 17.89 18.58 17.85 18.25 39202647
2023-07-19 18.49 18.50 17.89 18.15 35920007
2023-07-20 18.00 18.16 17.61 17.65 32239345
2023-07-21 17.60 17.90 17.57 17.88 27228258
2023-07-24 17.88 18.01 17.22 17.85 28805282
2023-07-25 17.71 17.78 17.34 17.45 26368827
2023-07-26 17.50 17.74 17.33 17.65 23856644
2023-07-27 18.62 18.81 18.09 18.22 50553845
2023-07-28 18.37 18.72 18.36 18.49 24508406
2023-07-31 18.76 18.86 18.50 18.84 27014227
2023-08-01 18.16 18.41 17.48 17.99 42662816
2023-08-02 17.62 17.94 17.55 17.72 25360464
2023-08-03 17.57 17.90 17.39 17.56 22136890
2023-08-04 17.62 17.65 17.08 17.16 26799301
2023-08-07 17.39 18.05 17.39 18.04 29955241
2023-08-08 17.76 17.95 17.51 17.92 21033748
2023-08-09 17.99 18.13 17.26 17.27 24718717
2023-08-10 17.46 17.71 17.18 17.36 22120832
2023-08-11 17.12 17.15 16.68 16.79 26491304
2023-08-14 16.60 16.85 16.48 16.83 20464032
2023-08-15 16.65 16.83 16.49 16.61 17912185
2023-08-16 16.48 16.61 16.16 16.18 22550579
2023-08-17 16.26 16.29 15.80 15.80 27220484
2023-08-18 15.44 15.84 15.39 15.59 25707671
2023-08-21 15.77 15.85 15.50 15.71 18829038
2023-08-22 15.79 15.86 15.43 15.66 20261112
2023-08-23 15.70 16.39 15.49 16.25 29806788
2023-08-24 16.17 16.33 15.70 15.71 21392507
2023-08-25 15.72 15.99 15.55 15.90 19060520
2023-08-28 15.92 16.09 15.68 15.71 19018068
2023-08-29 15.59 16.12 15.43 16.04 17645005
2023-08-30 16.17 16.24 15.83 15.87 18121717
2023-08-31 15.85 16.04 15.69 15.82 21797560
2023-09-01 15.83 16.06 15.58 15.73 16767253
2023-09-05 15.57 15.57 14.92 15.37 31023171
2023-09-06 15.11 15.49 15.04 15.43 19238576
2023-09-07 15.25 15.36 14.99 15.30 18761361
2023-09-08 15.21 15.52 15.09 15.30 13704356
2023-09-11 15.56 15.60 14.95 15.48 18092777
2023-09-12 15.32 15.64 15.23 15.46 15494976
2023-09-13 15.16 15.27 14.92 15.02 23991227
2023-09-14 15.35 15.78 15.26 15.63 24656692
2023-09-15 15.54 15.62 15.11 15.19 24302488
2023-09-18 15.14 15.21 14.98 15.04 19251102
2023-09-19 15.06 15.58 15.00 15.09 23552321
2023-09-20 15.24 15.30 14.64 14.65 22637095
2023-09-21 14.45 14.69 14.27 14.45 22663696
2023-09-22 14.66 14.67 14.01 14.05 21300564
2023-09-25 13.55 14.05 13.38 13.90 29506452
2023-09-26 13.67 13.97 13.65 13.76 26210655
2023-09-27 13.89 14.18 13.72 13.98 25160181
2023-09-28 13.66 14.64 13.64 14.44 45202151
2023-09-29 14.65 15.24 13.24 13.72 91954905
2023-10-02 13.50 14.17 13.42 13.64 38918636
2023-10-03 13.37 13.51 12.65 12.74 53693578
2023-10-04 12.84 13.23 12.82 13.09 35704573
2023-10-05 13.27 13.65 13.10 13.30 24169118
2023-10-06 13.07 13.47 12.99 13.26 26188701
2023-10-09 12.66 12.76 12.28 12.69 37982260
2023-10-10 12.82 13.29 12.80 12.90 26502371
2023-10-11 12.92 13.01 12.49 12.65 25157690
2023-10-12 12.69 12.92 12.34 12.60 28842136
2023-10-13 12.38 12.52 12.15 12.26 25978345
2023-10-16 12.47 12.53 12.24 12.36 28778271
2023-10-17 12.27 12.66 12.23 12.50 22430863
2023-10-18 12.30 12.34 11.67 11.69 37759490
2023-10-19 11.59 11.72 11.34 11.39 36476130
2023-10-20 11.24 11.39 11.02 11.03 33490688
2023-10-23 10.98 11.64 10.84 11.38 41028444
2023-10-24 11.51 11.73 11.40 11.45 23219126
2023-10-25 11.32 11.47 11.24 11.27 22471308
2023-10-26 11.64 11.74 10.95 11.37 38025160
2023-10-27 11.56 11.58 11.01 11.13 25950993
2023-10-30 11.36 11.50 11.19 11.40 28263926
2023-10-31 11.43 11.48 11.10 11.46 25679048
2023-11-01 11.45 11.57 11.12 11.30 26672024
2023-11-02 11.62 12.04 11.61 11.90 30172097
2023-11-03 12.19 12.82 12.16 12.55 43517850
2023-11-06 12.65 12.74 12.02 12.26 30580914
2023-11-07 12.25 12.57 12.16 12.56 22553024
2023-11-08 12.61 12.97 12.51 12.79 30333398
2023-11-09 12.80 12.92 12.25 12.31 22164821
2023-11-10 12.30 12.81 12.23 12.76 21992408
2023-11-13 12.63 12.83 12.45 12.78 19364744
2023-11-14 13.58 14.12 13.33 13.89 46888758
2023-11-15 14.19 14.65 14.15 14.57 45858277
2023-11-16 14.49 14.83 14.41 14.81 31253673
2023-11-17 14.92 15.01 14.64 14.79 25676521
2023-11-20 14.75 15.00 14.55 14.57 23898612
2023-11-21 14.32 14.36 13.88 14.20 26656000
2023-11-22 14.50 14.84 14.41 14.47 26078074
2023-11-24 14.27 14.46 14.12 14.41 8927286
2023-11-27 14.38 14.74 14.36 14.62 21496811
2023-11-28 14.68 14.78 14.48 14.63 18419179
2023-11-29 14.81 15.30 14.76 14.91 27451418
2023-11-30 15.09 15.19 14.83 15.06 30451045
2023-12-01 15.12 15.77 15.03 15.76 31943611
2023-12-04 15.75 16.41 15.75 16.35 36854499
2023-12-05 16.20 16.62 16.15 16.50 27681687
2023-12-06 16.82 17.82 16.80 17.48 43374512
2023-12-07 17.55 18.04 17.43 17.93 33502928
2023-12-08 17.92 18.14 17.84 18.11 32726959
2023-12-11 18.01 18.06 17.46 17.63 34179170
2023-12-12 17.64 18.05 17.61 17.82 22240587
2023-12-13 17.75 18.30 17.62 18.27 38465370
2023-12-14 18.50 19.23 18.48 18.78 41074516
2023-12-15 18.68 18.95 18.55 18.61 36118107
2023-12-18 18.53 18.72 18.21 18.36 26063309
2023-12-19 18.45 18.86 18.40 18.71 27102179
2023-12-20 18.64 18.80 18.06 18.07 34109663
2023-12-21 18.50 19.50 18.33 19.19 63822536
2023-12-22 19.14 19.74 18.70 18.93 38240404
2023-12-26 18.79 18.86 18.36 18.61 26668604
2023-12-27 18.40 18.61 18.20 18.54 25594219
2023-12-28 18.62 18.76 18.54 18.67 17540735
2023-12-29 18.64 18.88 18.53 18.54 25436669
2024-01-02 18.31 18.34 17.21 17.29 36400235
2024-01-03 16.76 16.90 16.26 16.35 43978497
2024-01-04 16.35 17.10 16.30 16.85 33978612
2024-01-05 16.90 17.56 16.85 17.33 34785398
2024-01-08 17.41 17.58 17.04 17.35 26151639
2024-01-09 17.05 17.56 17.05 17.38 21012983
2024-01-10 17.26 17.83 17.19 17.78 24717358
2024-01-11 17.74 17.78 17.16 17.53 23338932
2024-01-12 17.53 17.53 16.74 16.96 24801368
2024-01-16 16.65 17.10 16.53 17.03 24477238
2024-01-17 16.57 16.98 16.57 16.86 15919013
2024-01-18 17.12 17.65 16.84 17.28 31558378
2024-01-19 17.22 17.35 16.82 17.33 21539355
2024-01-22 17.50 17.55 16.39 16.64 54154951
2024-01-23 16.51 16.78 16.21 16.25 40097229
2024-01-24 16.50 16.75 16.06 16.08 35602629
2024-01-25 16.28 16.50 16.21 16.47 40046692
2024-01-26 16.50 16.51 15.81 15.83 39896553
2024-01-29 15.70 16.55 15.69 16.55 37138349
2024-01-30 16.81 17.20 16.39 16.47 42567929
2024-01-31 16.40 17.18 16.35 16.58 37512810
2024-02-01 17.09 17.24 16.22 16.80 41876583
2024-02-02 16.63 16.66 16.14 16.44 32332122
2024-02-05 16.21 16.25 15.64 15.83 32575513
2024-02-06 15.76 16.13 15.56 15.97 22673048
2024-02-07 16.00 16.03 15.61 15.72 27082349
2024-02-08 15.64 15.79 15.42 15.69 25544971
2024-02-09 15.68 15.74 14.96 15.31 45686609
2024-02-12 15.33 15.64 15.28 15.49 28026383
2024-02-13 15.03 15.24 14.90 15.12 26733653
2024-02-14 15.26 15.36 14.84 15.27 25927063
2024-02-15 15.36 15.61 15.14 15.22 26700107
2024-02-16 15.02 15.12 14.77 14.80 24237572
2024-02-20 14.75 14.83 14.44 14.76 24917133
2024-02-21 14.62 14.75 14.54 14.71 18644551
2024-02-22 15.55 15.61 15.10 15.21 39773451
2024-02-23 15.04 15.46 14.95 15.23 26825187
2024-02-26 15.15 15.25 14.77 14.78 25467280
2024-02-27 16.01 16.21 15.49 15.91 56116034
2024-02-28 15.72 16.12 15.43 15.47 28772639
2024-02-29 15.52 15.94 15.44 15.86 34166762
2024-03-01 15.90 16.11 15.65 16.00 22562791
2024-03-04 16.06 16.41 16.02 16.07 26876041
2024-03-05 15.92 16.16 15.76 15.89 26446455
2024-03-06 16.15 16.33 15.88 16.01 21260399
2024-03-07 16.16 16.23 15.61 15.66 26335596
2024-03-08 15.96 16.78 15.68 16.37 44025130
2024-03-11 16.36 16.38 16.07 16.23 24125261
2024-03-12 16.24 16.25 15.91 16.24 22403634
2024-03-13 16.40 16.94 16.35 16.65 32798661
2024-03-14 16.54 16.62 16.14 16.20 23985116
2024-03-15 16.19 16.38 16.08 16.26 24012909
2024-03-18 16.36 16.65 16.12 16.19 25799399
2024-03-19 16.11 16.20 15.89 16.08 21516067
2024-03-20 16.08 16.85 16.04 16.85 29629784
2024-03-21 17.07 17.28 16.87 17.02 31116831
2024-03-22 17.07 17.18 16.96 17.08 18601302
2024-03-25 17.34 17.67 17.09 17.11 41079594
2024-03-26 17.45 17.62 16.79 17.03 65639165
2024-03-27 16.61 17.68 16.17 17.19 112964427
2024-03-28 17.00 17.13 16.31 16.34 60284333
2024-04-01 16.48 16.67 16.06 16.26 33043882
2024-04-02 15.84 15.88 15.41 15.48 35824452
2024-04-03 15.35 15.60 15.25 15.34 26613256
2024-04-04 15.59 15.80 14.98 15.06 35613171
2024-04-05 15.01 15.16 14.84 15.12 29861000
2024-04-08 15.25 15.68 15.24 15.66 26731526
2024-04-09 15.62 15.71 15.15 15.50 25768042
2024-04-10 15.15 15.34 14.79 14.95 33185585
2024-04-11 14.88 15.03 14.59 14.97 26083944
2024-04-12 14.71 14.74 14.23 14.36 34056662
2024-04-15 14.66 14.76 13.92 14.06 30780011
2024-04-16 14.02 14.08 13.80 13.90 27095105
2024-04-17 14.19 14.30 14.01 14.12 22639792
2024-04-18 14.21 14.56 14.16 14.18 23061088
2024-04-19 14.10 14.31 14.05 14.12 29493404
2024-04-22 14.35 14.41 14.07 14.28 24348312
2024-04-23 14.40 14.94 14.33 14.79 25455349
2024-04-24 14.83 15.05 14.77 15.01 24536470
2024-04-25 15.06 15.20 14.80 15.18 29288024
2024-04-26 15.18 15.23 14.91 15.08 20458964
2024-04-29 15.08 15.28 14.85 15.13 19629750
2024-04-30 14.95 15.14 14.77 14.82 22986149
2024-05-01 14.63 14.80 14.21 14.47 33944508
2024-05-02 14.61 14.68 14.36 14.46 19596379
2024-05-03 14.76 14.87 14.37 14.44 23570419
2024-05-06 14.59 14.71 14.44 14.60 29357231
2024-05-07 14.53 14.59 14.12 14.12 25935048
2024-05-08 14.02 14.33 13.98 14.30 23651386
2024-05-09 14.31 14.70 14.27 14.56 24245804
2024-05-10 14.63 14.63 14.34 14.43 16374035
2024-05-13 14.46 14.69 14.45 14.56 24898144
2024-05-14 14.68 14.76 14.41 14.52 24220001
2024-05-15 14.61 15.02 14.58 14.86 35205336
2024-05-16 14.94 15.08 14.82 14.90 29313600
2024-05-17 14.99 15.12 14.93 15.00 22775910
2024-05-20 15.39 16.24 15.31 16.09 53286329
2024-05-21 15.96 16.20 15.85 16.20 29685616
2024-05-22 16.14 16.19 15.59 15.65 29002466
2024-05-23 15.65 15.74 14.77 14.78 33957696
2024-05-24 14.81 15.14 14.80 15.13 21930828
2024-05-28 15.20 15.70 15.18 15.65 27374256
2024-05-29 15.21 15.30 14.74 15.22 37684793
2024-05-30 15.23 15.45 15.08 15.20 27452704
2024-05-31 15.30 15.43 14.96 15.08 27997802
2024-06-03 15.21 16.04 15.20 16.01 43854766
2024-06-04 16.17 16.96 16.14 16.94 51622178
2024-06-05 17.00 17.06 16.56 16.95 29171087
2024-06-06 16.89 17.07 16.57 16.62 23698620
2024-06-07 16.44 16.75 16.41 16.70 17319793
2024-06-10 16.59 16.84 16.36 16.53 16667318
2024-06-11 16.49 16.50 16.23 16.34 13762559
2024-06-12 16.75 17.03 16.70 16.74 25555897
2024-06-13 16.68 16.70 16.27 16.51 21689171
2024-06-14 16.17 16.23 15.04 15.34 56577705
2024-06-17 15.26 15.78 14.98 15.69 25057414
2024-06-18 16.10 16.27 15.81 15.95 28003653
2024-06-20 15.75 16.15 15.70 16.06 21089893
2024-06-21 15.94 16.10 15.77 16.07 25164163
2024-06-24 16.29 16.50 16.00 16.39 38154594
2024-06-25 17.02 18.01 16.66 17.82 106131434
2024-06-26 17.90 18.50 17.79 18.37 55127816
2024-06-27 18.49 18.66 18.13 18.61 38085598
2024-06-28 18.63 18.92 18.57 18.72 34276987
2024-07-01 18.65 18.74 17.46 17.71 41781061
2024-07-02 17.67 17.99 17.51 17.56 24523784
2024-07-03 17.56 17.59 17.32 17.45 14095439
2024-07-05 17.53 17.54 17.01 17.21 25549996
2024-07-08 17.33 17.88 17.33 17.56 29603549
2024-07-09 17.51 18.11 17.50 17.90 26311504
2024-07-10 18.12 18.17 17.73 17.74 22307838
2024-07-11 17.68 18.15 17.31 18.12 30702557
2024-07-12 18.15 18.57 18.15 18.23 22504454
2024-07-15 18.30 18.34 17.79 18.32 25269117
2024-07-16 18.40 19.24 18.38 19.18 28752591
2024-07-17 18.68 19.12 18.40 18.40 30846560
2024-07-18 18.46 18.70 18.10 18.25 20659625
2024-07-19 18.29 18.50 18.16 18.43 13619909
2024-07-22 18.40 18.74 18.20 18.42 21676002
2024-07-23 18.51 19.48 18.46 19.07 35636011
2024-07-24 18.87 19.03 18.18 18.19 28171390
2024-07-25 18.16 18.16 17.08 17.10 34773370
2024-07-26 17.38 17.51 17.12 17.27 20816921
2024-07-29 17.34 17.54 17.03 17.25 16795893
2024-07-30 17.33 17.40 17.07 17.12 20316768
2024-07-31 17.43 17.53 16.65 16.66 38380674
2024-08-01 16.79 16.87 15.48 15.76 41570915
2024-08-02 15.16 15.20 14.63 14.80 44420021
2024-08-05 13.87 14.71 13.78 14.40 35572315
2024-08-06 14.45 15.04 14.44 14.54 32738558
2024-08-07 14.80 14.84 13.95 14.01 29573275
2024-08-08 14.11 14.55 14.08 14.49 24132100
2024-08-09 14.49 14.85 14.49 14.77 26030012
2024-08-12 14.79 14.85 14.49 14.60 19250755
2024-08-13 14.80 14.91 14.56 14.87 18842807
2024-08-14 14.90 15.08 14.53 14.76 23096994
2024-08-15 15.06 15.79 15.04 15.74 32425416
2024-08-16 15.65 15.67 15.31 15.46 23514039
2024-08-19 15.49 15.67 15.42 15.60 17931344
2024-08-20 15.53 15.53 15.28 15.32 20241856
2024-08-21 15.41 15.61 15.30 15.49 13809533
2024-08-22 15.66 15.67 15.32 15.45 18683594
2024-08-23 15.52 16.75 15.47 16.61 42378857
2024-08-26 16.60 16.71 16.41 16.60 21673615
2024-08-27 16.55 17.37 16.51 17.04 30136590
2024-08-28 16.93 17.02 16.49 16.63 24878387
2024-08-29 16.79 16.87 16.51 16.54 22799993
2024-08-30 16.62 16.79 16.25 16.50 20664214
2024-09-03 16.30 16.79 16.20 16.34 23606050
2024-09-04 16.23 16.52 15.99 16.15 18999253
2024-09-05 16.30 16.59 16.07 16.15 15078890
2024-09-06 16.21 16.46 15.50 15.67 24505608
2024-09-09 15.88 16.21 15.85 16.03 21478385
2024-09-10 16.13 16.17 15.49 16.14 17919671
2024-09-11 16.11 16.55 15.88 16.54 31864347
2024-09-12 16.64 17.17 16.62 16.92 27610350
2024-09-13 17.01 17.49 17.00 17.26 23340835
2024-09-16 17.37 17.94 17.27 17.83 27539897
2024-09-17 18.04 18.18 17.87 18.03 24716422
2024-09-18 18.13 18.74 18.13 18.36 30907097
2024-09-19 18.93 18.99 18.62 18.76 25872348
2024-09-20 18.70 19.09 18.55 19.00 36581249
2024-09-23 19.00 19.02 18.71 18.97 27346836
2024-09-24 19.00 19.01 18.37 18.73 32022101
2024-09-25 18.67 18.69 17.99 18.04 32886923
2024-09-26 18.43 18.90 18.38 18.68 31889030
2024-09-27 18.80 18.87 18.48 18.54 34530751
2024-09-30 18.67 18.72 17.33 18.48 68574017
2024-10-01 18.70 18.82 17.62 18.02 45154328
2024-10-02 17.71 17.86 17.48 17.71 29643724
2024-10-03 17.43 17.70 17.11 17.34 31611031
2024-10-04 17.68 18.15 17.55 18.02 31753075
2024-10-07 17.99 18.42 17.83 18.01 31436438
2024-10-08 18.08 18.99 18.07 18.87 35723367
2024-10-09 19.15 20.45 19.09 20.20 70901666
2024-10-10 19.86 20.50 19.72 20.39 38703113
2024-10-11 20.46 20.81 20.36 20.43 28855366
2024-10-14 20.33 20.43 19.97 20.21 27465878
2024-10-15 20.78 21.80 20.76 21.55 46916655
2024-10-16 21.57 21.67 21.29 21.40 22859799
2024-10-17 21.62 21.78 21.23 21.41 20065324
2024-10-18 21.36 21.42 21.05 21.32 17996290
2024-10-21 21.25 21.38 21.03 21.28 17595589
2024-10-22 21.17 21.56 20.78 21.45 19644122
2024-10-23 21.28 21.40 20.82 21.00 15934805
2024-10-24 21.05 21.25 20.61 20.91 15605382
2024-10-25 20.98 21.06 20.74 20.91 16284028
2024-10-28 21.72 22.39 21.55 21.92 32073401
2024-10-29 21.47 22.35 21.43 22.10 27969834
2024-10-30 21.92 22.30 21.72 22.16 23747319
2024-10-31 22.49 23.05 21.91 22.00 32433280
2024-11-01 22.00 22.15 21.75 21.90 23498958
2024-11-04 21.80 22.21 21.55 21.91 16784932
2024-11-05 21.94 22.67 21.94 22.45 17652312
2024-11-06 23.63 24.34 23.51 24.23 48010994
2024-11-07 23.83 24.19 23.68 23.68 24617774
2024-11-08 23.70 24.41 23.67 24.07 18979455
2024-11-11 24.50 24.73 24.01 24.60 20466834
2024-11-12 24.22 24.78 24.21 24.59 18197436
2024-11-13 24.58 24.83 24.32 24.55 17563937
2024-11-14 24.57 24.99 24.26 24.31 20945304
2024-11-15 24.01 24.41 23.92 24.31 18241910
2024-11-18 24.22 24.64 23.95 24.51 24156002
2024-11-19 24.00 25.22 23.86 25.13 27670699
2024-11-20 25.18 25.45 24.89 25.08 14495962
2024-11-21 25.13 25.60 25.00 25.35 19109452
2024-11-22 25.35 25.58 24.85 24.90 32540391
2024-11-25 25.20 25.44 25.05 25.19 24680881
2024-11-26 25.08 25.80 24.97 25.34 20993053
2024-11-27 25.35 25.52 25.14 25.14 9131338
2024-11-29 25.27 25.58 25.26 25.43 8047732
2024-12-02 25.67 26.66 25.63 25.99 21179740
2024-12-03 26.09 26.57 25.93 26.11 19172765
2024-12-04 26.26 26.79 26.26 26.78 19191547
2024-12-05 26.99 27.17 26.42 26.45 21657670
2024-12-06 26.49 26.65 25.89 26.61 18633151
2024-12-09 26.56 26.60 25.33 25.39 19616041
2024-12-10 25.96 26.36 25.64 25.83 18652696
2024-12-11 25.93 26.62 25.93 26.61 15172130
2024-12-12 26.50 26.78 26.18 26.18 15743813
2024-12-13 26.29 26.41 25.78 25.90 13799141
2024-12-16 26.28 26.46 25.85 25.91 15710898
2024-12-17 25.87 25.99 25.40 25.72 17328007
2024-12-18 26.11 26.19 24.55 24.82 21896678
2024-12-19 25.00 25.45 24.77 25.18 21381728
2024-12-20 25.78 27.14 25.44 26.80 61014991
2024-12-23 26.52 26.54 25.26 25.73 35169577
2024-12-24 26.00 26.05 25.42 25.79 10234863
2024-12-26 25.48 25.83 25.37 25.66 12380795
2024-12-27 25.41 25.54 24.89 25.08 14967426
2024-12-30 24.54 25.35 24.31 25.05 15497628
2024-12-31 24.86 25.38 24.86 24.92 10363482
2025-01-02 25.13 25.40 24.60 25.01 26418692
2025-01-03 25.03 25.10 23.93 24.38 20575509
2025-01-06 24.65 24.74 24.06 24.13 20057278
2025-01-07 24.08 24.17 23.27 23.84 23142457
2025-01-08 23.51 24.27 23.40 24.18 18531010
2025-01-10 23.55 24.52 23.34 24.27 20698556
2025-01-13 23.73 24.18 23.56 23.89 16174120
2025-01-14 24.08 24.59 23.83 24.51 16470094
2025-01-15 25.22 25.28 24.67 24.94 27603629
2025-01-16 24.91 25.11 24.59 25.05 14694651
2025-01-17 25.20 26.11 25.17 25.85 21345378
2025-01-21 26.44 26.77 25.53 25.60 30257361
2025-01-22 25.87 25.92 25.11 25.25 16706291
2025-01-23 25.25 25.65 24.95 25.61 15381939
2025-01-24 25.52 25.74 25.35 25.42 17631654
2025-01-27 25.01 25.87 24.88 25.68 17600282
2025-01-28 25.79 27.82 25.76 27.77 37778501
2025-01-29 27.77 28.12 27.37 27.91 39258132
2025-01-30 28.16 28.50 28.01 28.49 19955989
2025-01-31 28.53 28.72 27.60 27.67 18067976
2025-02-03 26.52 27.53 26.27 27.05 18261639
2025-02-04 27.18 27.34 26.61 27.09 18287112
2025-02-05 27.29 27.59 26.74 27.19 13072162
2025-02-06 27.28 27.57 26.94 27.44 14071182
2025-02-07 27.54 27.82 26.67 26.75 15149200
2025-02-10 26.75 26.93 26.01 26.10 14713085
2025-02-11 25.80 25.85 25.33 25.61 14040791
2025-02-12 25.20 25.90 25.06 25.89 13942606
2025-02-13 25.99 26.34 25.38 25.86 14560060
2025-02-14 25.98 26.25 25.48 26.23 12164818
2025-02-18 26.15 26.39 25.38 25.73 22472235
2025-02-19 25.53 26.10 25.20 26.09 13325355
2025-02-20 25.59 25.68 23.42 24.56 52245844
2025-02-21 24.70 24.70 22.82 23.22 31226448
2025-02-24 23.72 24.05 23.26 23.63 21830725
2025-02-25 24.08 24.11 23.31 23.74 19622185
2025-02-26 24.08 24.60 23.82 24.12 12983253
2025-02-27 24.41 24.57 23.23 23.50 18890619
2025-02-28 23.55 23.95 23.28 23.93 16216939
2025-03-03 23.82 24.47 23.02 23.26 18348975
2025-03-04 22.53 22.65 21.44 21.91 44502460
2025-03-05 22.05 22.37 21.73 22.34 28569259
2025-03-06 21.56 21.87 20.80 20.87 26983492
2025-03-07 20.86 20.86 19.83 20.64 34604900
2025-03-10 19.96 20.00 18.66 19.08 41514058
2025-03-11 18.89 19.20 18.16 19.10 46610155
2025-03-12 19.44 19.95 19.22 19.50 30901463
2025-03-13 19.52 19.79 18.78 19.12 28369709
2025-03-14 19.41 19.94 19.25 19.92 22467867

Explore More About CCL